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 | ₩69,999 | ₩70,086 | ₩69,939 | ₩70,039 | +0.06% | 29.7만 |
| 2026.10.08 | ₩69,785 | ₩70,039 | ₩69,718 | ₩69,988 | +0.29% | 34.2만 |
| 2026.10.07 | ₩69,503 | ₩69,932 | ₩69,503 | ₩69,833 | +0.47% | 37.6만 |
| 2026.10.06 | ₩69,852 | ₩69,979 | ₩69,811 | ₩69,852 | 0.00% | 27.4만 |
| 2026.10.05 | ₩69,650 | ₩69,744 | ₩69,530 | ₩69,699 | +0.07% | 55.6만 |
| 2026.10.02 | ₩70,026 | ₩70,059 | ₩69,679 | ₩69,724 | -0.43% | 30.2만 |
| 2026.10.01 | ₩69,516 | ₩69,905 | ₩69,429 | ₩69,825 | +0.44% | 78.1만 |
| 2026.09.30 | ₩69,785 | ₩69,805 | ₩69,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,632 |
| -0.22% |
| 72.5만 |
| 2026.09.29 | ₩69,691 | ₩69,838 | ₩69,563 | ₩69,711 | +0.03% | 41.8만 |
|---|
| 2026.09.28 | ₩69,704 | ₩69,818 | ₩69,550 | ₩69,664 | -0.06% | 29.2만 |
|---|
| 2026.09.25 | ₩69,892 | ₩70,080 | ₩69,778 | ₩70,073 | +0.26% | 48.3만 |
|---|
| 2026.09.24 | ₩70,173 | ₩70,214 | ₩69,885 | ₩69,959 | -0.31% | 35.7만 |
|---|
| 2026.09.23 | ₩70,616 | ₩70,911 | ₩70,086 | ₩70,183 | -0.61% | 52만 |
|---|
| 2026.09.22 | ₩70,831 | ₩70,904 | ₩70,717 | ₩70,851 | +0.03% | 24.6만 |
|---|
| 2026.09.21 | ₩70,790 | ₩70,837 | ₩70,710 | ₩70,817 | +0.04% | 26.1만 |
|---|
| 2026.09.18 | ₩70,656 | ₩70,656 | ₩70,511 | ₩70,582 | -0.10% | 18.2만 |
|---|
| 2026.09.17 | ₩70,737 | ₩70,851 | ₩70,696 | ₩70,844 | +0.15% | 61.3만 |
|---|
| 2026.09.16 | ₩70,522 | ₩70,844 | ₩70,420 | ₩70,448 | -0.10% | 25.7만 |
|---|
| 2026.09.15 | ₩70,361 | ₩70,375 | ₩70,254 | ₩70,341 | -0.03% | 20.9만 |
|---|
| 2026.09.14 | ₩70,321 | ₩70,670 | ₩70,227 | ₩70,448 | +0.18% | 49.3만 |
|---|
| 2026.09.11 | ₩70,616 | ₩70,629 | ₩70,455 | ₩70,477 | -0.20% | 41.9만 |
|---|
| 2026.09.10 | ₩70,723 | ₩70,737 | ₩70,468 | ₩70,542 | -0.26% | 43.1만 |
|---|
| 2026.09.09 | ₩71,126 | ₩71,186 | ₩71,012 | ₩71,052 | -0.10% | 26.2만 |
|---|
| 2026.09.08 | ₩71,286 | ₩71,320 | ₩71,219 | ₩71,266 | -0.03% | 19.5만 |
|---|
| 2026.09.04 | ₩71,354 | ₩71,434 | ₩71,300 | ₩71,320 | -0.05% | 25.4만 |
|---|
| 2026.09.03 | ₩71,407 | ₩71,689 | ₩71,260 | ₩71,360 | -0.07% | 22.2만 |
|---|
| 2026.09.02 | ₩71,166 | ₩71,232 | ₩71,072 | ₩71,207 | +0.06% | 24.3만 |
|---|
| 2026.09.01 | ₩71,260 | ₩71,374 | ₩71,152 | ₩71,173 | -0.12% | 27.8만 |
|---|
| 2026.08.31 | ₩71,407 | ₩71,474 | ₩71,340 | ₩71,474 | +0.09% | 25.9만 |
|---|
| 2026.08.28 | ₩71,622 | ₩71,702 | ₩71,441 | ₩71,484 | -0.19% | 22.2만 |
|---|
| 2026.08.27 | ₩71,675 | ₩71,729 | ₩71,595 | ₩71,683 | +0.01% | 22만 |
|---|
| 2026.08.26 | ₩71,729 | ₩71,769 | ₩71,541 | ₩71,722 | -0.01% | 27.5만 |
|---|
| 2026.08.25 | ₩71,716 | ₩71,917 | ₩71,716 | ₩71,870 | +0.22% | 20.6만 |
|---|
| 2026.08.24 | ₩71,501 | ₩71,602 | ₩71,474 | ₩71,555 | +0.08% | 15만 |
|---|
| 2026.08.21 | ₩71,461 | ₩71,481 | ₩71,333 | ₩71,400 | -0.08% | 16.5만 |
|---|
| 2026.08.20 | ₩71,461 | ₩71,588 | ₩71,434 | ₩71,508 | +0.07% | 17.4만 |
|---|
| 2026.08.19 | ₩71,662 | ₩71,675 | ₩71,535 | ₩71,661 | -0.00% | 17.7만 |
|---|
| 2026.08.18 | ₩71,340 | ₩71,514 | ₩71,286 | ₩71,454 | +0.16% | 19.4만 |
|---|
| 2026.08.17 | ₩71,622 | ₩71,675 | ₩71,501 | ₩71,517 | -0.15% | 23.5만 |
|---|
| 2026.08.14 | ₩71,877 | ₩71,890 | ₩71,615 | ₩71,669 | -0.29% | 20.7만 |
|---|
| 2026.08.13 | ₩71,903 | ₩72,031 | ₩71,863 | ₩71,914 | +0.01% | 17.4만 |
|---|
| 2026.08.12 | ₩71,783 | ₩71,877 | ₩71,669 | ₩71,682 | -0.14% | 18.1만 |
|---|
| 2026.08.11 | ₩71,702 | ₩71,769 | ₩71,608 | ₩71,615 | -0.12% | 23.8만 |
|---|
| 2026.08.10 | ₩71,729 | ₩71,736 | ₩71,568 | ₩71,575 | -0.21% | 14.6만 |
|---|
| 2026.08.07 | ₩71,930 | ₩71,944 | ₩71,809 | ₩71,937 | +0.01% | 21.6만 |
|---|
| 2026.08.06 | ₩71,903 | ₩71,944 | ₩71,729 | ₩71,803 | -0.14% | 27만 |
|---|
| 2026.08.05 | ₩71,984 | ₩72,064 | ₩71,944 | ₩72,004 | +0.03% | 15.8만 |
|---|
| 2026.08.04 | ₩71,890 | ₩71,997 | ₩71,870 | ₩71,991 | +0.14% | 26.9만 |
|---|
| 2026.08.03 | ₩71,608 | ₩71,712 | ₩71,582 | ₩71,655 | +0.07% | 26.9만 |
|---|
| 2026.07.31 | ₩71,514 | ₩71,535 | ₩71,286 | ₩71,411 | -0.14% | 26.7만 |
|---|
| 2026.07.30 | ₩71,555 | ₩71,689 | ₩71,548 | ₩71,669 | +0.16% | 145.7만 |
|---|
| 2026.07.29 | ₩71,662 | ₩71,702 | ₩71,441 | ₩71,502 | -0.22% | 30.1만 |
|---|
| 2026.07.28 | ₩71,582 | ₩71,863 | ₩71,582 | ₩71,803 | +0.31% | 23.7만 |
|---|
| 2026.07.27 | ₩71,541 | ₩71,649 | ₩71,541 | ₩71,608 | +0.09% | 23.8만 |
|---|
| 2026.07.24 | ₩71,394 | ₩71,514 | ₩71,367 | ₩71,441 | +0.07% | 24.6만 |
|---|
| 2026.07.23 | ₩71,273 | ₩71,541 | ₩71,240 | ₩71,442 | +0.24% | 36.1만 |
|---|
| 2026.07.22 | ₩71,662 | ₩71,689 | ₩71,561 | ₩71,588 | -0.10% | 31.2만 |
|---|
| 2026.07.21 | ₩71,742 | ₩71,742 | ₩71,649 | ₩71,695 | -0.07% | 31.6만 |
|---|
| 2026.07.20 | ₩72,614 | ₩72,614 | ₩72,386 | ₩72,463 | -0.21% | 16.2만 |
|---|
| 2026.07.17 | ₩72,601 | ₩72,748 | ₩72,587 | ₩72,607 | +0.01% | 20.4만 |
|---|
| 2026.07.16 | ₩72,467 | ₩72,668 | ₩72,467 | ₩72,661 | +0.27% | 14.6만 |
|---|
| 2026.07.15 | ₩72,534 | ₩72,822 | ₩72,534 | ₩72,735 | +0.28% | 27.8만 |
|---|
| 2026.07.14 | ₩72,520 | ₩72,587 | ₩72,433 | ₩72,513 | -0.01% | 21만 |
|---|
| 2026.07.13 | ₩72,560 | ₩72,601 | ₩72,339 | ₩72,353 | -0.29% | 262.2만 |
|---|
| 2026.07.10 | ₩72,708 | ₩72,768 | ₩72,648 | ₩72,701 | -0.01% | 63.1만 |
|---|
| 2026.07.09 | ₩72,547 | ₩72,708 | ₩72,547 | ₩72,634 | +0.12% | 462.5만 |
|---|
| 2026.07.08 | ₩72,507 | ₩72,547 | ₩72,406 | ₩72,513 | +0.01% | 28.5만 |
|---|
| 2026.07.07 | ₩72,882 | ₩72,922 | ₩72,701 | ₩72,715 | -0.23% | 19.2만 |
|---|
| 2026.07.06 | ₩72,976 | ₩73,097 | ₩72,956 | ₩73,063 | +0.12% | 550.4만 |
|---|
| 2026.07.02 | ₩72,949 | ₩73,016 | ₩72,849 | ₩72,909 | -0.06% | 24.2만 |
|---|
| 2026.07.01 | ₩72,936 | ₩73,024 | ₩72,869 | ₩72,940 | +0.01% | 25.9만 |
|---|
| 2026.06.30 | ₩73,124 | ₩73,164 | ₩73,010 | ₩73,030 | -0.13% | 22만 |
|---|
| 2026.06.29 | ₩73,218 | ₩73,264 | ₩73,137 | ₩73,218 | 0.00% | 75.8만 |
|---|
| 2026.06.26 | ₩73,137 | ₩73,258 | ₩73,134 | ₩73,204 | +0.09% | 38.1만 |
|---|
| 2026.06.25 | ₩73,244 | ₩73,298 | ₩73,150 | ₩73,184 | -0.08% | 21.8만 |
|---|
| 2026.06.24 | ₩73,177 | ₩73,177 | ₩73,097 | ₩73,157 | -0.03% | 17.8만 |
|---|
| 2026.06.23 | ₩72,802 | ₩72,936 | ₩72,802 | ₩72,859 | +0.08% | 13.5만 |
|---|
| 2026.06.22 | ₩73,378 | ₩73,386 | ₩73,278 | ₩73,338 | -0.05% | 18만 |
|---|
| 2026.06.18 | ₩73,539 | ₩73,600 | ₩73,445 | ₩73,466 | -0.10% | 14만 |
|---|
| 2026.06.17 | ₩73,553 | ₩73,573 | ₩73,291 | ₩73,313 | -0.33% | 20.7만 |
|---|
| 2026.06.16 | ₩73,513 | ₩73,559 | ₩73,459 | ₩73,468 | -0.06% | 17.3만 |
|---|
| 2026.06.15 | ₩73,539 | ₩73,559 | ₩73,365 | ₩73,405 | -0.18% | 12.6만 |
|---|
| 2026.06.12 | ₩73,285 | ₩73,352 | ₩73,184 | ₩73,318 | +0.05% | 13.3만 |
|---|
| 2026.06.11 | ₩73,054 | ₩73,441 | ₩72,990 | ₩73,392 | +0.46% | 15.6만 |
|---|
| 2026.06.10 | ₩72,936 | ₩73,010 | ₩72,762 | ₩72,822 | -0.16% | 31.1만 |
|---|
| 2026.06.09 | ₩72,936 | ₩73,016 | ₩72,821 | ₩72,983 | +0.06% | 18.6만 |
|---|
| 2026.06.08 | ₩72,963 | ₩72,983 | ₩72,768 | ₩72,780 | -0.25% | 16.4만 |
|---|
| 2026.06.05 | ₩72,963 | ₩72,990 | ₩72,876 | ₩72,921 | -0.06% | 13.6만 |
|---|
| 2026.06.04 | ₩73,150 | ₩73,204 | ₩73,124 | ₩73,144 | -0.01% | 13.2만 |
|---|
| 2026.06.03 | ₩73,070 | ₩73,120 | ₩72,969 | ₩73,036 | -0.05% | 16.6만 |
|---|
| 2026.06.02 | ₩73,271 | ₩73,271 | ₩73,164 | ₩73,203 | -0.09% | 18.9만 |
|---|
| 2026.06.01 | ₩73,023 | ₩73,177 | ₩72,949 | ₩73,145 | +0.17% | 25.4만 |
|---|
| 2026.05.29 | ₩73,271 | ₩73,378 | ₩73,218 | ₩73,271 | 0.00% | 18.4만 |
|---|
| 2026.05.28 | ₩73,003 | ₩73,177 | ₩72,949 | ₩73,145 | +0.19% | 16.2만 |
|---|
| 2026.05.27 | ₩73,030 | ₩73,094 | ₩72,956 | ₩73,023 | -0.01% | 17.5만 |
|---|
| 2026.05.26 | ₩73,003 | ₩73,010 | ₩72,872 | ₩72,996 | -0.01% | 23.8만 |
|---|
| 2026.05.22 | ₩72,721 | ₩72,735 | ₩72,567 | ₩72,648 | -0.10% | 13.4만 |
|---|
| 2026.05.21 | ₩72,346 | ₩72,627 | ₩72,272 | ₩72,607 | +0.36% | 14.8만 |
|---|
| 2026.05.20 | ₩71,997 | ₩72,513 | ₩71,997 | ₩72,487 | +0.68% | 17.6만 |
|---|
| 2026.05.19 | ₩71,957 | ₩72,031 | ₩71,856 | ₩71,923 | -0.05% | 18.7만 |
|---|
| 2026.05.18 | ₩72,547 | ₩72,614 | ₩72,366 | ₩72,507 | -0.06% | 14만 |
|---|
| 2026.05.15 | ₩72,520 | ₩72,520 | ₩72,379 | ₩72,393 | -0.18% | 13.9만 |
|---|
| 2026.05.14 | ₩73,030 | ₩73,070 | ₩72,943 | ₩72,943 | -0.12% | 23.7만 |
|---|
| 2026.05.13 | ₩72,762 | ₩72,909 | ₩72,723 | ₩72,889 | +0.18% | 17만 |
|---|
| 2026.05.12 | ₩72,788 | ₩72,822 | ₩72,695 | ₩72,737 | -0.07% | 19만 |
|---|
| 2026.05.11 | ₩73,124 | ₩73,137 | ₩73,016 | ₩73,036 | -0.12% | 15.6만 |
|---|
| 2026.05.08 | ₩73,271 | ₩73,298 | ₩73,197 | ₩73,264 | -0.01% | 13.5만 |
|---|
| 2026.05.07 | ₩73,311 | ₩73,311 | ₩72,996 | ₩73,036 | -0.37% | 18.8만 |
|---|
| 2026.05.06 | ₩73,191 | ₩73,271 | ₩73,164 | ₩73,262 | +0.10% | 19.6만 |
|---|
| 2026.05.05 | ₩72,721 | ₩72,896 | ₩72,721 | ₩72,868 | +0.20% | 15.9만 |
|---|
| 2026.05.04 | ₩72,882 | ₩72,896 | ₩72,614 | ₩72,755 | -0.17% | 10.7만 |
|---|
| 2026.05.01 | ₩72,869 | ₩73,104 | ₩72,862 | ₩72,956 | +0.12% | 26.8만 |
|---|
| 2026.04.30 | ₩72,802 | ₩72,917 | ₩72,755 | ₩72,825 | +0.03% | 14.9만 |
|---|
| 2026.04.29 | ₩72,775 | ₩73,043 | ₩72,527 | ₩72,599 | -0.24% | 27.4만 |
|---|
| 2026.04.28 | ₩72,842 | ₩72,896 | ₩72,802 | ₩72,838 | -0.01% | 13.9만 |
|---|
| 2026.04.27 | ₩73,057 | ₩73,137 | ₩72,956 | ₩72,990 | -0.09% | 15.2만 |
|---|
| 2026.04.24 | ₩73,030 | ₩73,211 | ₩72,922 | ₩73,197 | +0.23% | 21.2만 |
|---|
| 2026.04.23 | ₩73,124 | ₩73,184 | ₩72,835 | ₩73,023 | -0.14% | 16.6만 |
|---|
| 2026.04.22 | ₩73,231 | ₩73,291 | ₩73,130 | ₩73,171 | -0.08% | 20.8만 |
|---|
| 2026.04.21 | ₩73,244 | ₩73,673 | ₩73,063 | ₩73,075 | -0.23% | 19.4만 |
|---|
| 2026.04.20 | ₩73,352 | ₩73,392 | ₩73,224 | ₩73,345 | -0.01% | 12.7만 |
|---|
| 2026.04.17 | ₩73,419 | ₩73,486 | ₩73,338 | ₩73,378 | -0.05% | 13.4만 |
|---|
| 2026.04.16 | ₩73,191 | ₩73,244 | ₩72,943 | ₩72,983 | -0.28% | 16.8만 |
|---|
| 2026.04.15 | ₩73,124 | ₩73,144 | ₩73,036 | ₩73,104 | -0.03% | 19.1만 |
|---|
| 2026.04.14 | ₩72,949 | ₩73,224 | ₩72,896 | ₩73,184 | +0.32% | 21만 |
|---|
| 2026.04.13 | ₩72,695 | ₩72,882 | ₩72,688 | ₩72,876 | +0.25% | 9.4만 |
|---|
| 2026.04.10 | ₩72,896 | ₩72,909 | ₩72,735 | ₩72,767 | -0.18% | 13.9만 |
|---|
| 2026.04.09 | ₩72,855 | ₩73,204 | ₩72,788 | ₩72,996 | +0.19% | 13.5만 |
|---|
| 2026.04.08 | ₩73,244 | ₩73,244 | ₩72,969 | ₩73,023 | -0.30% | 15.4만 |
|---|
| 2026.04.07 | ₩72,467 | ₩72,587 | ₩72,218 | ₩72,540 | +0.10% | 20.4만 |
|---|
| 2026.04.06 | ₩72,467 | ₩72,587 | ₩72,450 | ₩72,511 | +0.06% | 14만 |
|---|
| 2026.04.02 | ₩72,239 | ₩72,594 | ₩72,239 | ₩72,554 | +0.44% | 14.9만 |
|---|
| 2026.04.01 | ₩72,440 | ₩72,581 | ₩72,440 | ₩72,513 | +0.10% | 23.5만 |
|---|
| 2026.03.31 | ₩72,225 | ₩72,487 | ₩72,178 | ₩72,400 | +0.24% | 26.2만 |
|---|
| 2026.03.30 | ₩71,957 | ₩72,145 | ₩71,897 | ₩71,937 | -0.03% | 20.9만 |
|---|
| 2026.03.27 | ₩71,474 | ₩71,702 | ₩71,474 | ₩71,610 | +0.19% | 14.8만 |
|---|
| 2026.03.26 | ₩71,970 | ₩72,121 | ₩71,749 | ₩71,763 | -0.29% | 13만 |
|---|
| 2026.03.25 | ₩72,386 | ₩72,446 | ₩72,277 | ₩72,353 | -0.05% | 6만 |
|---|
| 2026.03.24 | ₩71,863 | ₩72,111 | ₩71,836 | ₩71,965 | +0.14% | 11만 |
|---|
| 2026.03.23 | ₩71,970 | ₩72,312 | ₩71,970 | ₩72,157 | +0.26% | 7.8만 |
|---|
| 2026.03.20 | ₩72,198 | ₩72,218 | ₩71,756 | ₩71,789 | -0.57% | 13만 |
|---|
| 2026.03.19 | ₩72,198 | ₩72,587 | ₩72,198 | ₩72,513 | +0.44% | 11.2만 |
|---|
| 2026.03.18 | ₩72,641 | ₩72,668 | ₩72,359 | ₩72,406 | -0.32% | 17.6만 |
|---|
| 2026.03.17 | ₩72,614 | ₩72,762 | ₩72,614 | ₩72,741 | +0.18% | 13.3만 |
|---|
| 2026.03.16 | ₩72,493 | ₩72,542 | ₩72,379 | ₩72,487 | -0.01% | 8.9만 |
|---|
| 2026.03.13 | ₩72,440 | ₩72,520 | ₩72,125 | ₩72,151 | -0.40% | 14.3만 |
|---|
| 2026.03.12 | ₩72,520 | ₩72,547 | ₩72,037 | ₩72,312 | -0.29% | 42.7만 |
|---|
| 2026.03.11 | ₩72,855 | ₩72,882 | ₩72,621 | ₩72,634 | -0.30% | 15.7만 |
|---|
| 2026.03.10 | ₩73,124 | ₩73,309 | ₩73,050 | ₩73,070 | -0.07% | 13.5만 |
|---|
| 2026.03.09 | ₩72,788 | ₩73,244 | ₩72,775 | ₩73,211 | +0.58% | 18.8만 |
|---|
| 2026.03.06 | ₩72,922 | ₩73,172 | ₩72,869 | ₩73,010 | +0.12% | 14.3만 |
|---|
| 2026.03.05 | ₩73,258 | ₩73,338 | ₩73,184 | ₩73,236 | -0.03% | 22.4만 |
|---|
| 2026.03.04 | ₩73,553 | ₩73,633 | ₩73,506 | ₩73,526 | -0.04% | 11.1만 |
|---|
| 2026.03.03 | ₩73,218 | ₩73,657 | ₩73,204 | ₩73,539 | +0.44% | 15.3만 |
|---|
| 2026.03.02 | ₩73,673 | ₩73,714 | ₩73,620 | ₩73,660 | -0.02% | 12.8만 |
|---|
| 2026.02.27 | ₩73,928 | ₩74,082 | ₩73,928 | ₩74,009 | +0.11% | 22.7만 |
|---|
| 2026.02.26 | ₩73,875 | ₩73,982 | ₩73,861 | ₩73,915 | +0.05% | 10.4만 |
|---|
| 2026.02.25 | ₩73,848 | ₩73,928 | ₩73,848 | ₩73,848 | 0.00% | 18.2만 |
|---|
| 2026.02.24 | ₩73,861 | ₩73,928 | ₩73,834 | ₩73,908 | +0.06% | 21.5만 |
|---|
| 2026.02.23 | ₩73,848 | ₩73,990 | ₩73,848 | ₩73,928 | +0.11% | 15.2만 |
|---|
| 2026.02.20 | ₩73,794 | ₩73,848 | ₩73,740 | ₩73,834 | +0.05% | 12.1만 |
|---|
| 2026.02.19 | ₩73,633 | ₩73,781 | ₩73,633 | ₩73,767 | +0.18% | 16.5만 |
|---|
| 2026.02.18 | ₩73,647 | ₩73,740 | ₩73,647 | ₩73,700 | +0.07% | 14.8만 |
|---|
| 2026.02.17 | ₩73,673 | ₩73,740 | ₩73,673 | ₩73,714 | +0.05% | 17.2만 |
|---|
| 2026.02.13 | ₩73,700 | ₩73,700 | ₩73,633 | ₩73,660 | -0.05% | 20.5만 |
|---|
| 2026.02.12 | ₩73,405 | ₩73,620 | ₩73,405 | ₩73,593 | +0.26% | 16.2만 |
|---|
| 2026.02.11 | ₩73,311 | ₩73,445 | ₩73,290 | ₩73,352 | +0.05% | 21.6만 |
|---|
| 2026.02.10 | ₩73,392 | ₩73,459 | ₩73,378 | ₩73,378 | -0.02% | 15.4만 |
|---|
| 2026.02.09 | ₩73,150 | ₩73,255 | ₩73,124 | ₩73,231 | +0.11% | 21.9만 |
|---|
| 2026.02.06 | ₩73,191 | ₩73,218 | ₩73,110 | ₩73,191 | 0.00% | 14.2만 |
|---|
| 2026.02.05 | ₩73,057 | ₩73,218 | ₩73,003 | ₩73,191 | +0.18% | 19.7만 |
|---|
| 2026.02.04 | ₩73,016 | ₩73,057 | ₩72,949 | ₩73,023 | +0.01% | 14.3만 |
|---|
| 2026.02.03 | ₩72,922 | ₩73,016 | ₩72,922 | ₩73,003 | +0.11% | 17.7만 |
|---|
| 2026.02.02 | ₩73,057 | ₩73,090 | ₩72,990 | ₩73,016 | -0.06% | 21.2만 |
|---|
| 2026.01.30 | ₩73,043 | ₩73,110 | ₩73,043 | ₩73,075 | +0.04% | 24만 |
|---|
| 2026.01.29 | ₩72,949 | ₩73,110 | ₩72,943 | ₩73,104 | +0.21% | 15.9만 |
|---|
| 2026.01.28 | ₩73,016 | ₩73,030 | ₩72,909 | ₩73,010 | -0.01% | 17만 |
|---|
| 2026.01.27 | ₩72,949 | ₩73,014 | ₩72,909 | ₩72,943 | -0.01% | 16.3만 |
|---|
| 2026.01.26 | ₩73,003 | ₩73,039 | ₩72,976 | ₩72,990 | -0.02% | 18.4만 |
|---|
| 2026.01.23 | ₩72,815 | ₩72,882 | ₩72,782 | ₩72,872 | +0.08% | 14.3만 |
|---|
| 2026.01.22 | ₩72,855 | ₩72,902 | ₩72,794 | ₩72,835 | -0.03% | 15.4만 |
|---|
| 2026.01.21 | ₩72,708 | ₩72,815 | ₩72,654 | ₩72,782 | +0.10% | 14만 |
|---|
| 2026.01.20 | ₩72,601 | ₩72,652 | ₩72,386 | ₩72,607 | +0.01% | 34.9만 |
|---|
| 2026.01.16 | ₩72,963 | ₩72,976 | ₩72,882 | ₩72,882 | -0.11% | 19.2만 |
|---|
| 2026.01.15 | ₩73,083 | ₩73,110 | ₩72,990 | ₩73,023 | -0.08% | 15.7만 |
|---|
| 2026.01.14 | ₩72,855 | ₩73,177 | ₩72,855 | ₩73,043 | +0.26% | 17.2만 |
|---|
| 2026.01.13 | ₩72,909 | ₩72,943 | ₩72,842 | ₩72,916 | +0.01% | 14.3만 |
|---|
| 2026.01.12 | ₩72,842 | ₩72,936 | ₩72,842 | ₩72,882 | +0.06% | 14.7만 |
|---|
| 2026.01.09 | ₩72,775 | ₩72,902 | ₩72,721 | ₩72,869 | +0.13% | 17.1만 |
|---|
| 2026.01.08 | ₩72,681 | ₩72,802 | ₩72,681 | ₩72,795 | +0.16% | 14.6만 |
|---|
| 2026.01.07 | ₩72,896 | ₩72,909 | ₩72,782 | ₩72,849 | -0.06% | 19.5만 |
|---|
| 2026.01.06 | ₩72,654 | ₩72,721 | ₩72,601 | ₩72,708 | +0.07% | 16만 |
|---|
| 2026.01.05 | ₩72,547 | ₩72,695 | ₩72,547 | ₩72,654 | +0.15% | 19.7만 |
|---|
| 2026.01.02 | ₩72,534 | ₩72,534 | ₩72,444 | ₩72,453 | -0.11% | 19.9만 |
|---|
| 2025.12.31 | ₩72,587 | ₩72,637 | ₩72,507 | ₩72,507 | -0.11% | 15.7만 |
|---|
| 2025.12.30 | ₩72,614 | ₩72,708 | ₩72,587 | ₩72,681 | +0.09% | 21.7만 |
|---|
| 2025.12.29 | ₩72,668 | ₩72,721 | ₩72,668 | ₩72,708 | +0.06% | 18.5만 |
|---|
| 2025.12.26 | ₩72,695 | ₩72,708 | ₩72,601 | ₩72,695 | 0.00% | 9.5만 |
|---|
| 2025.12.24 | ₩72,507 | ₩72,649 | ₩72,473 | ₩72,648 | +0.19% | 14.5만 |
|---|
| 2025.12.23 | ₩72,292 | ₩72,467 | ₩72,265 | ₩72,413 | +0.17% | 19.7만 |
|---|
| 2025.12.22 | ₩72,306 | ₩72,400 | ₩72,286 | ₩72,400 | +0.13% | 16.9만 |
|---|
| 2025.12.19 | ₩72,413 | ₩72,440 | ₩72,359 | ₩72,366 | -0.06% | 21.3만 |
|---|
| 2025.12.18 | ₩72,507 | ₩72,560 | ₩72,467 | ₩72,540 | +0.05% | 41.9만 |
|---|
| 2025.12.17 | ₩72,373 | ₩72,453 | ₩72,359 | ₩72,393 | +0.03% | 19.1만 |
|---|
| 2025.12.16 | ₩72,292 | ₩72,480 | ₩72,292 | ₩72,467 | +0.24% | 18.1만 |
|---|
| 2025.12.15 | ₩73,365 | ₩73,386 | ₩73,263 | ₩73,298 | -0.09% | 18.4만 |
|---|
| 2025.12.12 | ₩73,218 | ₩73,231 | ₩73,177 | ₩73,224 | +0.01% | 14.5만 |
|---|
| 2025.12.11 | ₩73,419 | ₩73,459 | ₩73,302 | ₩73,331 | -0.12% | 11.2만 |
|---|
| 2025.12.10 | ₩73,070 | ₩73,331 | ₩73,057 | ₩73,258 | +0.26% | 12.5만 |
|---|
| 2025.12.09 | ₩73,231 | ₩73,231 | ₩73,110 | ₩73,124 | -0.15% | 14.8만 |
|---|
| 2025.12.08 | ₩73,271 | ₩73,271 | ₩73,097 | ₩73,204 | -0.09% | 9.7만 |
|---|
| 2025.12.05 | ₩73,486 | ₩73,486 | ₩73,338 | ₩73,378 | -0.15% | 20.1만 |
|---|
| 2025.12.04 | ₩73,566 | ₩73,580 | ₩73,506 | ₩73,566 | 0.00% | 12.4만 |
|---|
| 2025.12.03 | ₩73,606 | ₩73,714 | ₩73,573 | ₩73,647 | +0.05% | 16.3만 |
|---|
| 2025.12.02 | ₩73,459 | ₩73,620 | ₩73,432 | ₩73,553 | +0.13% | 48.4만 |
|---|
| 2025.12.01 | ₩73,378 | ₩73,499 | ₩73,378 | ₩73,459 | +0.11% | 19.4만 |
|---|
| 2025.11.28 | ₩73,754 | ₩73,781 | ₩73,680 | ₩73,732 | -0.03% | 6.4만 |
|---|
| 2025.11.26 | ₩73,647 | ₩73,794 | ₩73,566 | ₩73,787 | +0.19% | 15.8만 |
|---|
| 2025.11.25 | ₩73,593 | ₩73,761 | ₩73,586 | ₩73,707 | +0.15% | 17.2만 |
|---|
| 2025.11.24 | ₩73,432 | ₩73,539 | ₩73,432 | ₩73,533 | +0.14% | 14만 |
|---|
| 2025.11.21 | ₩73,392 | ₩73,405 | ₩73,298 | ₩73,397 | +0.01% | 15.2만 |
|---|
| 2025.11.20 | ₩73,258 | ₩73,318 | ₩73,124 | ₩73,251 | -0.01% | 22.3만 |
|---|
| 2025.11.19 | ₩73,378 | ₩73,378 | ₩73,184 | ₩73,211 | -0.23% | 41.3만 |
|---|
| 2025.11.18 | ₩73,266 | ₩73,311 | ₩73,177 | ₩73,251 | -0.02% | 20.1만 |
|---|
| 2025.11.17 | ₩73,821 | ₩73,915 | ₩73,808 | ₩73,828 | +0.01% | 21.4만 |
|---|
| 2025.11.14 | ₩73,928 | ₩73,928 | ₩73,801 | ₩73,806 | -0.17% | 17.8만 |
|---|
| 2025.11.13 | ₩73,995 | ₩74,042 | ₩73,928 | ₩73,968 | -0.04% | 20.1만 |
|---|
| 2025.11.12 | ₩74,196 | ₩74,250 | ₩74,163 | ₩74,217 | +0.03% | 18.1만 |
|---|
| 2025.11.11 | ₩74,170 | ₩74,263 | ₩74,129 | ₩74,230 | +0.08% | 14.3만 |
|---|
| 2025.11.10 | ₩73,995 | ₩74,062 | ₩73,995 | ₩74,029 | +0.05% | 21.8만 |
|---|
| 2025.11.07 | ₩73,901 | ₩74,049 | ₩73,901 | ₩73,975 | +0.10% | 13.6만 |
|---|
| 2025.11.06 | ₩74,076 | ₩74,149 | ₩74,036 | ₩74,123 | +0.06% | 15.4만 |
|---|
| 2025.11.05 | ₩73,982 | ₩74,018 | ₩73,915 | ₩73,951 | -0.04% | 13.1만 |
|---|
| 2025.11.04 | ₩74,009 | ₩74,116 | ₩74,002 | ₩74,056 | +0.06% | 14.3만 |
|---|
| 2025.11.03 | ₩74,062 | ₩74,096 | ₩74,015 | ₩74,042 | -0.03% | 16.5만 |
|---|
| 2025.10.31 | ₩74,250 | ₩74,290 | ₩74,109 | ₩74,184 | -0.09% | 21.4만 |
|---|
| 2025.10.30 | ₩74,143 | ₩74,284 | ₩74,140 | ₩74,243 | +0.14% | 9.4만 |
|---|
| 2025.10.29 | ₩74,545 | ₩74,553 | ₩74,230 | ₩74,257 | -0.39% | 10.7만 |
|---|
| 2025.10.28 | ₩74,572 | ₩74,719 | ₩74,424 | ₩74,558 | -0.02% | 61.1만 |
|---|
| 2025.10.27 | ₩74,451 | ₩74,599 | ₩74,404 | ₩74,558 | +0.14% | 23만 |
|---|
| 2025.10.24 | ₩74,317 | ₩74,585 | ₩74,317 | ₩74,485 | +0.23% | 16.5만 |
|---|
| 2025.10.23 | ₩74,357 | ₩74,465 | ₩74,357 | ₩74,404 | +0.06% | 37.5만 |
|---|
| 2025.10.22 | ₩74,505 | ₩74,505 | ₩74,411 | ₩74,485 | -0.03% | 14만 |
|---|
| 2025.10.21 | ₩74,477 | ₩74,525 | ₩74,451 | ₩74,462 | -0.02% | 12.6만 |
|---|
| 2025.10.20 | ₩75,242 | ₩75,283 | ₩75,209 | ₩75,276 | +0.04% | 7.7만 |
|---|
| 2025.10.17 | ₩75,202 | ₩75,225 | ₩75,142 | ₩75,182 | -0.03% | 15.5만 |
|---|
| 2025.10.16 | ₩75,081 | ₩75,323 | ₩75,081 | ₩75,289 | +0.28% | 128.7만 |
|---|
| 2025.10.15 | ₩75,081 | ₩75,182 | ₩75,021 | ₩75,061 | -0.03% | 18.8만 |
|---|
| 2025.10.14 | ₩74,746 | ₩75,014 | ₩74,746 | ₩74,961 | +0.29% | 13.9만 |
|---|
| 2025.10.13 | ₩74,666 | ₩74,827 | ₩74,666 | ₩74,820 | +0.21% | 7만 |
|---|
| 2025.10.10 | ₩74,654 | ₩74,753 | ₩74,650 | ₩74,686 | +0.04% | 20.3만 |
|---|