시장 데이터를 불러오는 중
전체 종목
Dimensional Global Core Plus Fixed Income ETF 과거 주가
Dimensional Global Core Plus Fixed Income ETF · DFGP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional Global Core Plus Fixed Income ETF · DFGP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,949 | ₩70,036 | ₩69,889 | ₩69,989 | +0.06% | 29.7만 |
| 2026.10.08 | ₩69,735 | ₩69,989 | ₩69,668 | ₩69,938 | +0.29% | 34.2만 |
| 2026.10.07 | ₩69,453 | ₩69,882 | ₩69,453 | ₩69,783 | +0.47% | 37.6만 |
| 2026.10.06 | ₩69,802 | ₩69,929 | ₩69,761 | ₩69,802 | 0.00% | 27.4만 |
| 2026.10.05 | ₩69,601 | ₩69,694 | ₩69,480 | ₩69,649 | +0.07% | 55.6만 |
| 2026.10.02 | ₩69,976 | ₩70,009 | ₩69,629 | ₩69,674 | -0.43% | 30.2만 |
| 2026.10.01 | ₩69,467 | ₩69,855 | ₩69,380 | ₩69,775 | +0.44% | 78.1만 |
| 2026.09.30 | ₩69,735 | ₩69,755 | ₩69,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,582 |
| -0.22% |
| 72.5만 |
| 2026.09.29 | ₩69,641 | ₩69,788 | ₩69,514 | ₩69,661 | +0.03% | 41.8만 |
|---|
| 2026.09.28 | ₩69,654 | ₩69,768 | ₩69,500 | ₩69,614 | -0.06% | 29.2만 |
|---|
| 2026.09.25 | ₩69,842 | ₩70,029 | ₩69,728 | ₩70,023 | +0.26% | 48.3만 |
|---|
| 2026.09.24 | ₩70,123 | ₩70,163 | ₩69,835 | ₩69,909 | -0.31% | 35.7만 |
|---|
| 2026.09.23 | ₩70,565 | ₩70,860 | ₩70,036 | ₩70,133 | -0.61% | 52만 |
|---|
| 2026.09.22 | ₩70,780 | ₩70,854 | ₩70,666 | ₩70,800 | +0.03% | 24.6만 |
|---|
| 2026.09.21 | ₩70,740 | ₩70,787 | ₩70,659 | ₩70,766 | +0.04% | 26.1만 |
|---|
| 2026.09.18 | ₩70,606 | ₩70,606 | ₩70,461 | ₩70,532 | -0.10% | 18.2만 |
|---|
| 2026.09.17 | ₩70,686 | ₩70,800 | ₩70,646 | ₩70,793 | +0.15% | 61.3만 |
|---|
| 2026.09.16 | ₩70,472 | ₩70,793 | ₩70,370 | ₩70,398 | -0.10% | 25.7만 |
|---|
| 2026.09.15 | ₩70,311 | ₩70,324 | ₩70,204 | ₩70,291 | -0.03% | 20.9만 |
|---|
| 2026.09.14 | ₩70,271 | ₩70,619 | ₩70,177 | ₩70,398 | +0.18% | 49.3만 |
|---|
| 2026.09.11 | ₩70,565 | ₩70,579 | ₩70,405 | ₩70,426 | -0.20% | 41.9만 |
|---|
| 2026.09.10 | ₩70,673 | ₩70,686 | ₩70,418 | ₩70,492 | -0.26% | 43.1만 |
|---|
| 2026.09.09 | ₩71,075 | ₩71,135 | ₩70,961 | ₩71,001 | -0.10% | 26.2만 |
|---|
| 2026.09.08 | ₩71,235 | ₩71,269 | ₩71,168 | ₩71,215 | -0.03% | 19.5만 |
|---|
| 2026.09.04 | ₩71,302 | ₩71,383 | ₩71,249 | ₩71,269 | -0.05% | 25.4만 |
|---|
| 2026.09.03 | ₩71,356 | ₩71,637 | ₩71,209 | ₩71,309 | -0.07% | 22.2만 |
|---|
| 2026.09.02 | ₩71,115 | ₩71,181 | ₩71,021 | ₩71,156 | +0.06% | 24.3만 |
|---|
| 2026.09.01 | ₩71,209 | ₩71,323 | ₩71,101 | ₩71,122 | -0.12% | 27.8만 |
|---|
| 2026.08.31 | ₩71,356 | ₩71,423 | ₩71,289 | ₩71,423 | +0.09% | 25.9만 |
|---|
| 2026.08.28 | ₩71,570 | ₩71,651 | ₩71,390 | ₩71,432 | -0.19% | 22.2만 |
|---|
| 2026.08.27 | ₩71,624 | ₩71,678 | ₩71,544 | ₩71,632 | +0.01% | 22만 |
|---|
| 2026.08.26 | ₩71,678 | ₩71,718 | ₩71,490 | ₩71,671 | -0.01% | 27.5만 |
|---|
| 2026.08.25 | ₩71,664 | ₩71,865 | ₩71,664 | ₩71,818 | +0.22% | 20.6만 |
|---|
| 2026.08.24 | ₩71,450 | ₩71,550 | ₩71,423 | ₩71,503 | +0.08% | 15만 |
|---|
| 2026.08.21 | ₩71,410 | ₩71,430 | ₩71,282 | ₩71,349 | -0.08% | 16.5만 |
|---|
| 2026.08.20 | ₩71,410 | ₩71,537 | ₩71,383 | ₩71,457 | +0.07% | 17.4만 |
|---|
| 2026.08.19 | ₩71,611 | ₩71,624 | ₩71,483 | ₩71,609 | -0.00% | 17.7만 |
|---|
| 2026.08.18 | ₩71,289 | ₩71,463 | ₩71,235 | ₩71,403 | +0.16% | 19.4만 |
|---|
| 2026.08.17 | ₩71,570 | ₩71,624 | ₩71,450 | ₩71,466 | -0.15% | 23.5만 |
|---|
| 2026.08.14 | ₩71,825 | ₩71,838 | ₩71,564 | ₩71,617 | -0.29% | 20.7만 |
|---|
| 2026.08.13 | ₩71,852 | ₩71,979 | ₩71,812 | ₩71,863 | +0.01% | 17.4만 |
|---|
| 2026.08.12 | ₩71,731 | ₩71,825 | ₩71,617 | ₩71,631 | -0.14% | 18.1만 |
|---|
| 2026.08.11 | ₩71,651 | ₩71,718 | ₩71,557 | ₩71,564 | -0.12% | 23.8만 |
|---|
| 2026.08.10 | ₩71,678 | ₩71,684 | ₩71,517 | ₩71,524 | -0.21% | 14.6만 |
|---|
| 2026.08.07 | ₩71,879 | ₩71,892 | ₩71,758 | ₩71,885 | +0.01% | 21.6만 |
|---|
| 2026.08.06 | ₩71,852 | ₩71,892 | ₩71,678 | ₩71,751 | -0.14% | 27만 |
|---|
| 2026.08.05 | ₩71,932 | ₩72,013 | ₩71,892 | ₩71,952 | +0.03% | 15.8만 |
|---|
| 2026.08.04 | ₩71,838 | ₩71,946 | ₩71,818 | ₩71,939 | +0.14% | 26.9만 |
|---|
| 2026.08.03 | ₩71,557 | ₩71,660 | ₩71,530 | ₩71,604 | +0.07% | 26.9만 |
|---|
| 2026.07.31 | ₩71,463 | ₩71,483 | ₩71,235 | ₩71,360 | -0.14% | 26.7만 |
|---|
| 2026.07.30 | ₩71,503 | ₩71,637 | ₩71,497 | ₩71,617 | +0.16% | 145.7만 |
|---|
| 2026.07.29 | ₩71,611 | ₩71,651 | ₩71,390 | ₩71,451 | -0.22% | 30.1만 |
|---|
| 2026.07.28 | ₩71,530 | ₩71,812 | ₩71,530 | ₩71,751 | +0.31% | 23.7만 |
|---|
| 2026.07.27 | ₩71,490 | ₩71,597 | ₩71,490 | ₩71,557 | +0.09% | 23.8만 |
|---|
| 2026.07.24 | ₩71,343 | ₩71,463 | ₩71,316 | ₩71,390 | +0.07% | 24.6만 |
|---|
| 2026.07.23 | ₩71,222 | ₩71,490 | ₩71,189 | ₩71,391 | +0.24% | 36.1만 |
|---|
| 2026.07.22 | ₩71,611 | ₩71,637 | ₩71,510 | ₩71,537 | -0.10% | 31.2만 |
|---|
| 2026.07.21 | ₩71,691 | ₩71,691 | ₩71,597 | ₩71,644 | -0.07% | 31.6만 |
|---|
| 2026.07.20 | ₩72,562 | ₩72,562 | ₩72,334 | ₩72,411 | -0.21% | 16.2만 |
|---|
| 2026.07.17 | ₩72,549 | ₩72,696 | ₩72,535 | ₩72,555 | +0.01% | 20.4만 |
|---|
| 2026.07.16 | ₩72,415 | ₩72,616 | ₩72,415 | ₩72,609 | +0.27% | 14.6만 |
|---|
| 2026.07.15 | ₩72,482 | ₩72,770 | ₩72,482 | ₩72,683 | +0.28% | 27.8만 |
|---|
| 2026.07.14 | ₩72,468 | ₩72,535 | ₩72,381 | ₩72,462 | -0.01% | 21만 |
|---|
| 2026.07.13 | ₩72,508 | ₩72,549 | ₩72,287 | ₩72,301 | -0.29% | 262.2만 |
|---|
| 2026.07.10 | ₩72,656 | ₩72,716 | ₩72,596 | ₩72,649 | -0.01% | 63.1만 |
|---|
| 2026.07.09 | ₩72,495 | ₩72,656 | ₩72,495 | ₩72,582 | +0.12% | 462.5만 |
|---|
| 2026.07.08 | ₩72,455 | ₩72,495 | ₩72,354 | ₩72,462 | +0.01% | 28.5만 |
|---|
| 2026.07.07 | ₩72,830 | ₩72,870 | ₩72,649 | ₩72,663 | -0.23% | 19.2만 |
|---|
| 2026.07.06 | ₩72,924 | ₩73,044 | ₩72,904 | ₩73,011 | +0.12% | 550.4만 |
|---|
| 2026.07.02 | ₩72,897 | ₩72,964 | ₩72,797 | ₩72,857 | -0.06% | 24.2만 |
|---|
| 2026.07.01 | ₩72,884 | ₩72,972 | ₩72,817 | ₩72,888 | +0.01% | 25.9만 |
|---|
| 2026.06.30 | ₩73,071 | ₩73,111 | ₩72,957 | ₩72,977 | -0.13% | 22만 |
|---|
| 2026.06.29 | ₩73,165 | ₩73,212 | ₩73,085 | ₩73,165 | 0.00% | 75.8만 |
|---|
| 2026.06.26 | ₩73,085 | ₩73,205 | ₩73,082 | ₩73,152 | +0.09% | 38.1만 |
|---|
| 2026.06.25 | ₩73,192 | ₩73,245 | ₩73,098 | ₩73,132 | -0.08% | 21.8만 |
|---|
| 2026.06.24 | ₩73,125 | ₩73,125 | ₩73,044 | ₩73,105 | -0.03% | 17.8만 |
|---|
| 2026.06.23 | ₩72,750 | ₩72,884 | ₩72,750 | ₩72,807 | +0.08% | 13.5만 |
|---|
| 2026.06.22 | ₩73,326 | ₩73,334 | ₩73,225 | ₩73,286 | -0.05% | 18만 |
|---|
| 2026.06.18 | ₩73,487 | ₩73,547 | ₩73,393 | ₩73,413 | -0.10% | 14만 |
|---|
| 2026.06.17 | ₩73,500 | ₩73,520 | ₩73,239 | ₩73,260 | -0.33% | 20.7만 |
|---|
| 2026.06.16 | ₩73,460 | ₩73,507 | ₩73,406 | ₩73,416 | -0.06% | 17.3만 |
|---|
| 2026.06.15 | ₩73,487 | ₩73,507 | ₩73,312 | ₩73,353 | -0.18% | 12.6만 |
|---|
| 2026.06.12 | ₩73,232 | ₩73,299 | ₩73,132 | ₩73,266 | +0.05% | 13.3만 |
|---|
| 2026.06.11 | ₩73,002 | ₩73,389 | ₩72,937 | ₩73,339 | +0.46% | 15.6만 |
|---|
| 2026.06.10 | ₩72,884 | ₩72,957 | ₩72,709 | ₩72,770 | -0.16% | 31.1만 |
|---|
| 2026.06.09 | ₩72,884 | ₩72,964 | ₩72,768 | ₩72,931 | +0.06% | 18.6만 |
|---|
| 2026.06.08 | ₩72,910 | ₩72,931 | ₩72,716 | ₩72,728 | -0.25% | 16.4만 |
|---|
| 2026.06.05 | ₩72,910 | ₩72,937 | ₩72,823 | ₩72,869 | -0.06% | 13.6만 |
|---|
| 2026.06.04 | ₩73,098 | ₩73,152 | ₩73,071 | ₩73,091 | -0.01% | 13.2만 |
|---|
| 2026.06.03 | ₩73,018 | ₩73,067 | ₩72,917 | ₩72,984 | -0.05% | 16.6만 |
|---|
| 2026.06.02 | ₩73,219 | ₩73,219 | ₩73,111 | ₩73,150 | -0.09% | 18.9만 |
|---|
| 2026.06.01 | ₩72,971 | ₩73,125 | ₩72,897 | ₩73,093 | +0.17% | 25.4만 |
|---|
| 2026.05.29 | ₩73,219 | ₩73,326 | ₩73,165 | ₩73,219 | 0.00% | 18.4만 |
|---|
| 2026.05.28 | ₩72,951 | ₩73,125 | ₩72,897 | ₩73,093 | +0.19% | 16.2만 |
|---|
| 2026.05.27 | ₩72,977 | ₩73,042 | ₩72,904 | ₩72,971 | -0.01% | 17.5만 |
|---|
| 2026.05.26 | ₩72,951 | ₩72,957 | ₩72,819 | ₩72,944 | -0.01% | 23.8만 |
|---|
| 2026.05.22 | ₩72,669 | ₩72,683 | ₩72,515 | ₩72,596 | -0.10% | 13.4만 |
|---|
| 2026.05.21 | ₩72,294 | ₩72,575 | ₩72,220 | ₩72,555 | +0.36% | 14.8만 |
|---|
| 2026.05.20 | ₩71,946 | ₩72,462 | ₩71,946 | ₩72,435 | +0.68% | 17.6만 |
|---|
| 2026.05.19 | ₩71,905 | ₩71,979 | ₩71,805 | ₩71,872 | -0.05% | 18.7만 |
|---|
| 2026.05.18 | ₩72,495 | ₩72,562 | ₩72,314 | ₩72,455 | -0.06% | 14만 |
|---|
| 2026.05.15 | ₩72,468 | ₩72,468 | ₩72,328 | ₩72,341 | -0.18% | 13.9만 |
|---|
| 2026.05.14 | ₩72,977 | ₩73,018 | ₩72,890 | ₩72,890 | -0.12% | 23.7만 |
|---|
| 2026.05.13 | ₩72,709 | ₩72,857 | ₩72,671 | ₩72,837 | +0.18% | 17만 |
|---|
| 2026.05.12 | ₩72,736 | ₩72,770 | ₩72,642 | ₩72,685 | -0.07% | 19만 |
|---|
| 2026.05.11 | ₩73,071 | ₩73,085 | ₩72,964 | ₩72,984 | -0.12% | 15.6만 |
|---|
| 2026.05.08 | ₩73,219 | ₩73,245 | ₩73,145 | ₩73,212 | -0.01% | 13.5만 |
|---|
| 2026.05.07 | ₩73,259 | ₩73,259 | ₩72,944 | ₩72,984 | -0.37% | 18.8만 |
|---|
| 2026.05.06 | ₩73,138 | ₩73,219 | ₩73,111 | ₩73,209 | +0.10% | 19.6만 |
|---|
| 2026.05.05 | ₩72,669 | ₩72,843 | ₩72,669 | ₩72,815 | +0.20% | 15.9만 |
|---|
| 2026.05.04 | ₩72,830 | ₩72,843 | ₩72,562 | ₩72,703 | -0.17% | 10.7만 |
|---|
| 2026.05.01 | ₩72,817 | ₩73,051 | ₩72,810 | ₩72,904 | +0.12% | 26.8만 |
|---|
| 2026.04.30 | ₩72,750 | ₩72,865 | ₩72,703 | ₩72,772 | +0.03% | 14.9만 |
|---|
| 2026.04.29 | ₩72,723 | ₩72,991 | ₩72,475 | ₩72,547 | -0.24% | 27.4만 |
|---|
| 2026.04.28 | ₩72,790 | ₩72,843 | ₩72,750 | ₩72,786 | -0.01% | 13.9만 |
|---|
| 2026.04.27 | ₩73,004 | ₩73,085 | ₩72,904 | ₩72,937 | -0.09% | 15.2만 |
|---|
| 2026.04.24 | ₩72,977 | ₩73,158 | ₩72,870 | ₩73,145 | +0.23% | 21.2만 |
|---|
| 2026.04.23 | ₩73,071 | ₩73,132 | ₩72,783 | ₩72,971 | -0.14% | 16.6만 |
|---|
| 2026.04.22 | ₩73,178 | ₩73,239 | ₩73,078 | ₩73,118 | -0.08% | 20.8만 |
|---|
| 2026.04.21 | ₩73,192 | ₩73,621 | ₩73,011 | ₩73,023 | -0.23% | 19.4만 |
|---|
| 2026.04.20 | ₩73,299 | ₩73,339 | ₩73,172 | ₩73,292 | -0.01% | 12.7만 |
|---|
| 2026.04.17 | ₩73,366 | ₩73,433 | ₩73,286 | ₩73,326 | -0.05% | 13.4만 |
|---|
| 2026.04.16 | ₩73,138 | ₩73,192 | ₩72,890 | ₩72,931 | -0.28% | 16.8만 |
|---|
| 2026.04.15 | ₩73,071 | ₩73,091 | ₩72,984 | ₩73,051 | -0.03% | 19.1만 |
|---|
| 2026.04.14 | ₩72,897 | ₩73,172 | ₩72,843 | ₩73,132 | +0.32% | 21만 |
|---|
| 2026.04.13 | ₩72,642 | ₩72,830 | ₩72,636 | ₩72,823 | +0.25% | 9.4만 |
|---|
| 2026.04.10 | ₩72,843 | ₩72,857 | ₩72,683 | ₩72,715 | -0.18% | 13.9만 |
|---|
| 2026.04.09 | ₩72,803 | ₩73,152 | ₩72,736 | ₩72,944 | +0.19% | 13.5만 |
|---|
| 2026.04.08 | ₩73,192 | ₩73,192 | ₩72,917 | ₩72,971 | -0.30% | 15.4만 |
|---|
| 2026.04.07 | ₩72,415 | ₩72,535 | ₩72,167 | ₩72,488 | +0.10% | 20.4만 |
|---|
| 2026.04.06 | ₩72,415 | ₩72,535 | ₩72,399 | ₩72,459 | +0.06% | 14만 |
|---|
| 2026.04.02 | ₩72,187 | ₩72,542 | ₩72,187 | ₩72,502 | +0.44% | 14.9만 |
|---|
| 2026.04.01 | ₩72,388 | ₩72,529 | ₩72,388 | ₩72,462 | +0.10% | 23.5만 |
|---|
| 2026.03.31 | ₩72,173 | ₩72,435 | ₩72,127 | ₩72,348 | +0.24% | 26.2만 |
|---|
| 2026.03.30 | ₩71,905 | ₩72,093 | ₩71,845 | ₩71,885 | -0.03% | 20.9만 |
|---|
| 2026.03.27 | ₩71,423 | ₩71,651 | ₩71,423 | ₩71,558 | +0.19% | 14.8만 |
|---|
| 2026.03.26 | ₩71,919 | ₩72,069 | ₩71,698 | ₩71,711 | -0.29% | 13만 |
|---|
| 2026.03.25 | ₩72,334 | ₩72,395 | ₩72,226 | ₩72,301 | -0.05% | 6만 |
|---|
| 2026.03.24 | ₩71,812 | ₩72,060 | ₩71,785 | ₩71,914 | +0.14% | 11만 |
|---|
| 2026.03.23 | ₩71,919 | ₩72,261 | ₩71,919 | ₩72,105 | +0.26% | 7.8만 |
|---|
| 2026.03.20 | ₩72,147 | ₩72,167 | ₩71,704 | ₩71,738 | -0.57% | 13만 |
|---|
| 2026.03.19 | ₩72,147 | ₩72,535 | ₩72,147 | ₩72,462 | +0.44% | 11.2만 |
|---|
| 2026.03.18 | ₩72,589 | ₩72,616 | ₩72,307 | ₩72,354 | -0.32% | 17.6만 |
|---|
| 2026.03.17 | ₩72,562 | ₩72,709 | ₩72,562 | ₩72,689 | +0.18% | 13.3만 |
|---|
| 2026.03.16 | ₩72,441 | ₩72,490 | ₩72,328 | ₩72,435 | -0.01% | 8.9만 |
|---|
| 2026.03.13 | ₩72,388 | ₩72,468 | ₩72,073 | ₩72,100 | -0.40% | 14.3만 |
|---|
| 2026.03.12 | ₩72,468 | ₩72,495 | ₩71,986 | ₩72,261 | -0.29% | 42.7만 |
|---|
| 2026.03.11 | ₩72,803 | ₩72,830 | ₩72,569 | ₩72,582 | -0.30% | 15.7만 |
|---|
| 2026.03.10 | ₩73,071 | ₩73,256 | ₩72,998 | ₩73,018 | -0.07% | 13.5만 |
|---|
| 2026.03.09 | ₩72,736 | ₩73,192 | ₩72,723 | ₩73,158 | +0.58% | 18.8만 |
|---|
| 2026.03.06 | ₩72,870 | ₩73,120 | ₩72,817 | ₩72,957 | +0.12% | 14.3만 |
|---|
| 2026.03.05 | ₩73,205 | ₩73,286 | ₩73,132 | ₩73,184 | -0.03% | 22.4만 |
|---|
| 2026.03.04 | ₩73,500 | ₩73,580 | ₩73,453 | ₩73,473 | -0.04% | 11.1만 |
|---|
| 2026.03.03 | ₩73,165 | ₩73,605 | ₩73,152 | ₩73,487 | +0.44% | 15.3만 |
|---|
| 2026.03.02 | ₩73,621 | ₩73,661 | ₩73,567 | ₩73,607 | -0.02% | 12.8만 |
|---|
| 2026.02.27 | ₩73,875 | ₩74,029 | ₩73,875 | ₩73,956 | +0.11% | 22.7만 |
|---|
| 2026.02.26 | ₩73,822 | ₩73,929 | ₩73,808 | ₩73,862 | +0.05% | 10.4만 |
|---|
| 2026.02.25 | ₩73,795 | ₩73,875 | ₩73,795 | ₩73,795 | 0.00% | 18.2만 |
|---|
| 2026.02.24 | ₩73,808 | ₩73,875 | ₩73,782 | ₩73,855 | +0.06% | 21.5만 |
|---|
| 2026.02.23 | ₩73,795 | ₩73,937 | ₩73,795 | ₩73,875 | +0.11% | 15.2만 |
|---|
| 2026.02.20 | ₩73,741 | ₩73,795 | ₩73,688 | ₩73,782 | +0.05% | 12.1만 |
|---|
| 2026.02.19 | ₩73,580 | ₩73,728 | ₩73,580 | ₩73,714 | +0.18% | 16.5만 |
|---|
| 2026.02.18 | ₩73,594 | ₩73,688 | ₩73,594 | ₩73,647 | +0.07% | 14.8만 |
|---|
| 2026.02.17 | ₩73,621 | ₩73,688 | ₩73,621 | ₩73,661 | +0.05% | 17.2만 |
|---|
| 2026.02.13 | ₩73,647 | ₩73,647 | ₩73,580 | ₩73,607 | -0.05% | 20.5만 |
|---|
| 2026.02.12 | ₩73,353 | ₩73,567 | ₩73,353 | ₩73,540 | +0.26% | 16.2만 |
|---|
| 2026.02.11 | ₩73,259 | ₩73,393 | ₩73,237 | ₩73,299 | +0.05% | 21.6만 |
|---|
| 2026.02.10 | ₩73,339 | ₩73,406 | ₩73,326 | ₩73,326 | -0.02% | 15.4만 |
|---|
| 2026.02.09 | ₩73,098 | ₩73,203 | ₩73,071 | ₩73,178 | +0.11% | 21.9만 |
|---|
| 2026.02.06 | ₩73,138 | ₩73,165 | ₩73,058 | ₩73,138 | 0.00% | 14.2만 |
|---|
| 2026.02.05 | ₩73,004 | ₩73,165 | ₩72,951 | ₩73,138 | +0.18% | 19.7만 |
|---|
| 2026.02.04 | ₩72,964 | ₩73,004 | ₩72,897 | ₩72,971 | +0.01% | 14.3만 |
|---|
| 2026.02.03 | ₩72,870 | ₩72,964 | ₩72,870 | ₩72,951 | +0.11% | 17.7만 |
|---|
| 2026.02.02 | ₩73,004 | ₩73,038 | ₩72,937 | ₩72,964 | -0.06% | 21.2만 |
|---|
| 2026.01.30 | ₩72,991 | ₩73,058 | ₩72,991 | ₩73,023 | +0.04% | 24만 |
|---|
| 2026.01.29 | ₩72,897 | ₩73,058 | ₩72,890 | ₩73,051 | +0.21% | 15.9만 |
|---|
| 2026.01.28 | ₩72,964 | ₩72,977 | ₩72,857 | ₩72,957 | -0.01% | 17만 |
|---|
| 2026.01.27 | ₩72,897 | ₩72,961 | ₩72,857 | ₩72,890 | -0.01% | 16.3만 |
|---|
| 2026.01.26 | ₩72,951 | ₩72,987 | ₩72,924 | ₩72,937 | -0.02% | 18.4만 |
|---|
| 2026.01.23 | ₩72,763 | ₩72,830 | ₩72,730 | ₩72,819 | +0.08% | 14.3만 |
|---|
| 2026.01.22 | ₩72,803 | ₩72,850 | ₩72,742 | ₩72,783 | -0.03% | 15.4만 |
|---|
| 2026.01.21 | ₩72,656 | ₩72,763 | ₩72,602 | ₩72,730 | +0.10% | 14만 |
|---|
| 2026.01.20 | ₩72,549 | ₩72,600 | ₩72,334 | ₩72,555 | +0.01% | 34.9만 |
|---|
| 2026.01.16 | ₩72,910 | ₩72,924 | ₩72,830 | ₩72,830 | -0.11% | 19.2만 |
|---|
| 2026.01.15 | ₩73,031 | ₩73,058 | ₩72,937 | ₩72,971 | -0.08% | 15.7만 |
|---|
| 2026.01.14 | ₩72,803 | ₩73,125 | ₩72,803 | ₩72,991 | +0.26% | 17.2만 |
|---|
| 2026.01.13 | ₩72,857 | ₩72,890 | ₩72,790 | ₩72,864 | +0.01% | 14.3만 |
|---|
| 2026.01.12 | ₩72,790 | ₩72,884 | ₩72,790 | ₩72,830 | +0.06% | 14.7만 |
|---|
| 2026.01.09 | ₩72,723 | ₩72,850 | ₩72,669 | ₩72,817 | +0.13% | 17.1만 |
|---|
| 2026.01.08 | ₩72,629 | ₩72,750 | ₩72,629 | ₩72,743 | +0.16% | 14.6만 |
|---|
| 2026.01.07 | ₩72,843 | ₩72,857 | ₩72,730 | ₩72,797 | -0.06% | 19.5만 |
|---|
| 2026.01.06 | ₩72,602 | ₩72,669 | ₩72,549 | ₩72,656 | +0.07% | 16만 |
|---|
| 2026.01.05 | ₩72,495 | ₩72,642 | ₩72,495 | ₩72,602 | +0.15% | 19.7만 |
|---|
| 2026.01.02 | ₩72,482 | ₩72,482 | ₩72,392 | ₩72,401 | -0.11% | 19.9만 |
|---|
| 2025.12.31 | ₩72,535 | ₩72,585 | ₩72,455 | ₩72,455 | -0.11% | 15.7만 |
|---|
| 2025.12.30 | ₩72,562 | ₩72,656 | ₩72,535 | ₩72,629 | +0.09% | 21.7만 |
|---|
| 2025.12.29 | ₩72,616 | ₩72,669 | ₩72,616 | ₩72,656 | +0.06% | 18.5만 |
|---|
| 2025.12.26 | ₩72,642 | ₩72,656 | ₩72,549 | ₩72,642 | 0.00% | 9.5만 |
|---|
| 2025.12.24 | ₩72,455 | ₩72,597 | ₩72,421 | ₩72,596 | +0.19% | 14.5만 |
|---|
| 2025.12.23 | ₩72,240 | ₩72,415 | ₩72,214 | ₩72,361 | +0.17% | 19.7만 |
|---|
| 2025.12.22 | ₩72,254 | ₩72,348 | ₩72,234 | ₩72,348 | +0.13% | 16.9만 |
|---|
| 2025.12.19 | ₩72,361 | ₩72,388 | ₩72,307 | ₩72,314 | -0.06% | 21.3만 |
|---|
| 2025.12.18 | ₩72,455 | ₩72,508 | ₩72,415 | ₩72,488 | +0.05% | 41.9만 |
|---|
| 2025.12.17 | ₩72,321 | ₩72,401 | ₩72,307 | ₩72,341 | +0.03% | 19.1만 |
|---|
| 2025.12.16 | ₩72,240 | ₩72,428 | ₩72,240 | ₩72,415 | +0.24% | 18.1만 |
|---|
| 2025.12.15 | ₩73,312 | ₩73,334 | ₩73,211 | ₩73,245 | -0.09% | 18.4만 |
|---|
| 2025.12.12 | ₩73,165 | ₩73,178 | ₩73,125 | ₩73,172 | +0.01% | 14.5만 |
|---|
| 2025.12.11 | ₩73,366 | ₩73,406 | ₩73,250 | ₩73,279 | -0.12% | 11.2만 |
|---|
| 2025.12.10 | ₩73,018 | ₩73,279 | ₩73,004 | ₩73,205 | +0.26% | 12.5만 |
|---|
| 2025.12.09 | ₩73,178 | ₩73,178 | ₩73,058 | ₩73,071 | -0.15% | 14.8만 |
|---|
| 2025.12.08 | ₩73,219 | ₩73,219 | ₩73,044 | ₩73,152 | -0.09% | 9.7만 |
|---|
| 2025.12.05 | ₩73,433 | ₩73,433 | ₩73,286 | ₩73,326 | -0.15% | 20.1만 |
|---|
| 2025.12.04 | ₩73,513 | ₩73,527 | ₩73,453 | ₩73,513 | 0.00% | 12.4만 |
|---|
| 2025.12.03 | ₩73,554 | ₩73,661 | ₩73,520 | ₩73,594 | +0.05% | 16.3만 |
|---|
| 2025.12.02 | ₩73,406 | ₩73,567 | ₩73,379 | ₩73,500 | +0.13% | 48.4만 |
|---|
| 2025.12.01 | ₩73,326 | ₩73,446 | ₩73,326 | ₩73,406 | +0.11% | 19.4만 |
|---|
| 2025.11.28 | ₩73,701 | ₩73,728 | ₩73,627 | ₩73,680 | -0.03% | 6.4만 |
|---|
| 2025.11.26 | ₩73,594 | ₩73,741 | ₩73,513 | ₩73,735 | +0.19% | 15.8만 |
|---|
| 2025.11.25 | ₩73,540 | ₩73,708 | ₩73,534 | ₩73,654 | +0.15% | 17.2만 |
|---|
| 2025.11.24 | ₩73,379 | ₩73,487 | ₩73,379 | ₩73,480 | +0.14% | 14만 |
|---|
| 2025.11.21 | ₩73,339 | ₩73,353 | ₩73,245 | ₩73,345 | +0.01% | 15.2만 |
|---|
| 2025.11.20 | ₩73,205 | ₩73,266 | ₩73,071 | ₩73,199 | -0.01% | 22.3만 |
|---|
| 2025.11.19 | ₩73,326 | ₩73,326 | ₩73,132 | ₩73,158 | -0.23% | 41.3만 |
|---|
| 2025.11.18 | ₩73,213 | ₩73,259 | ₩73,125 | ₩73,199 | -0.02% | 20.1만 |
|---|
| 2025.11.17 | ₩73,768 | ₩73,862 | ₩73,755 | ₩73,775 | +0.01% | 21.4만 |
|---|
| 2025.11.14 | ₩73,875 | ₩73,875 | ₩73,748 | ₩73,753 | -0.17% | 17.8만 |
|---|
| 2025.11.13 | ₩73,942 | ₩73,989 | ₩73,875 | ₩73,916 | -0.04% | 20.1만 |
|---|
| 2025.11.12 | ₩74,143 | ₩74,197 | ₩74,110 | ₩74,163 | +0.03% | 18.1만 |
|---|
| 2025.11.11 | ₩74,117 | ₩74,210 | ₩74,076 | ₩74,177 | +0.08% | 14.3만 |
|---|
| 2025.11.10 | ₩73,942 | ₩74,009 | ₩73,942 | ₩73,976 | +0.05% | 21.8만 |
|---|
| 2025.11.07 | ₩73,849 | ₩73,996 | ₩73,849 | ₩73,922 | +0.10% | 13.6만 |
|---|
| 2025.11.06 | ₩74,023 | ₩74,096 | ₩73,983 | ₩74,070 | +0.06% | 15.4만 |
|---|
| 2025.11.05 | ₩73,929 | ₩73,965 | ₩73,862 | ₩73,898 | -0.04% | 13.1만 |
|---|
| 2025.11.04 | ₩73,956 | ₩74,063 | ₩73,949 | ₩74,003 | +0.06% | 14.3만 |
|---|
| 2025.11.03 | ₩74,009 | ₩74,043 | ₩73,962 | ₩73,989 | -0.03% | 16.5만 |
|---|
| 2025.10.31 | ₩74,197 | ₩74,237 | ₩74,056 | ₩74,131 | -0.09% | 21.4만 |
|---|
| 2025.10.30 | ₩74,090 | ₩74,230 | ₩74,087 | ₩74,190 | +0.14% | 9.4만 |
|---|
| 2025.10.29 | ₩74,492 | ₩74,500 | ₩74,177 | ₩74,204 | -0.39% | 10.7만 |
|---|
| 2025.10.28 | ₩74,519 | ₩74,666 | ₩74,371 | ₩74,505 | -0.02% | 61.1만 |
|---|
| 2025.10.27 | ₩74,398 | ₩74,545 | ₩74,351 | ₩74,505 | +0.14% | 23만 |
|---|
| 2025.10.24 | ₩74,264 | ₩74,532 | ₩74,264 | ₩74,431 | +0.23% | 16.5만 |
|---|
| 2025.10.23 | ₩74,304 | ₩74,411 | ₩74,304 | ₩74,351 | +0.06% | 37.5만 |
|---|
| 2025.10.22 | ₩74,452 | ₩74,452 | ₩74,358 | ₩74,431 | -0.03% | 14만 |
|---|
| 2025.10.21 | ₩74,423 | ₩74,472 | ₩74,398 | ₩74,409 | -0.02% | 12.6만 |
|---|
| 2025.10.20 | ₩75,189 | ₩75,229 | ₩75,155 | ₩75,222 | +0.04% | 7.7만 |
|---|
| 2025.10.17 | ₩75,148 | ₩75,171 | ₩75,088 | ₩75,128 | -0.03% | 15.5만 |
|---|
| 2025.10.16 | ₩75,028 | ₩75,269 | ₩75,028 | ₩75,235 | +0.28% | 128.7만 |
|---|
| 2025.10.15 | ₩75,028 | ₩75,128 | ₩74,967 | ₩75,008 | -0.03% | 18.8만 |
|---|
| 2025.10.14 | ₩74,693 | ₩74,961 | ₩74,693 | ₩74,907 | +0.29% | 13.9만 |
|---|
| 2025.10.13 | ₩74,612 | ₩74,773 | ₩74,612 | ₩74,766 | +0.21% | 7만 |
|---|
| 2025.10.10 | ₩74,600 | ₩74,699 | ₩74,596 | ₩74,632 | +0.04% | 20.3만 |
|---|