시장 데이터를 불러오는 중
전체 종목
Dimensional Global Real Estate ETF 과거 주가
Dimensional Global Real Estate ETF · DFGR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional Global Real Estate ETF · DFGR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,194 | ₩36,502 | ₩36,140 | ₩36,435 | +0.67% | 47.3만 |
| 2026.10.08 | ₩35,805 | ₩36,000 | ₩35,551 | ₩35,966 | +0.45% | 80.8만 |
| 2026.10.07 | ₩36,167 | ₩36,167 | ₩35,799 | ₩35,819 | -0.96% | 105만 |
| 2026.10.06 | ₩36,060 | ₩36,368 | ₩36,047 | ₩36,261 | +0.56% | 102.4만 |
| 2026.10.05 | ₩36,060 | ₩36,221 | ₩35,725 | ₩35,926 | -0.37% | 72.6만 |
| 2026.10.02 | ₩36,047 | ₩36,301 | ₩35,939 | ₩36,060 | +0.04% | 115.6만 |
| 2026.10.01 | ₩36,114 | ₩36,207 | ₩35,758 | ₩35,939 | -0.48% | 147.9만 |
| 2026.09.30 | ₩36,650 | ₩36,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,248 |
| -1.10% |
| 93.9만 |
| 2026.09.29 | ₩36,516 | ₩36,717 | ₩36,382 | ₩36,556 | +0.11% | 148만 |
|---|
| 2026.09.28 | ₩36,690 | ₩36,856 | ₩36,509 | ₩36,596 | -0.26% | 58.3만 |
|---|
| 2026.09.25 | ₩36,810 | ₩36,810 | ₩36,489 | ₩36,636 | -0.47% | 94.7만 |
|---|
| 2026.09.24 | ₩36,864 | ₩36,944 | ₩36,703 | ₩36,717 | -0.40% | 69.3만 |
|---|
| 2026.09.23 | ₩37,186 | ₩37,186 | ₩36,784 | ₩36,851 | -0.90% | 103.9만 |
|---|
| 2026.09.22 | ₩37,360 | ₩37,413 | ₩37,253 | ₩37,279 | -0.22% | 54.9만 |
|---|
| 2026.09.21 | ₩37,521 | ₩37,707 | ₩37,226 | ₩37,655 | +0.36% | 51.3만 |
|---|
| 2026.09.18 | ₩37,494 | ₩37,494 | ₩37,293 | ₩37,360 | -0.36% | 35.8만 |
|---|
| 2026.09.17 | ₩37,815 | ₩37,896 | ₩37,655 | ₩37,681 | -0.35% | 53.6만 |
|---|
| 2026.09.16 | ₩37,789 | ₩38,164 | ₩37,373 | ₩37,574 | -0.57% | 38.4만 |
|---|
| 2026.09.15 | ₩37,869 | ₩37,869 | ₩37,601 | ₩37,789 | -0.21% | 36.6만 |
|---|
| 2026.09.14 | ₩38,030 | ₩38,191 | ₩37,768 | ₩37,909 | -0.32% | 59.5만 |
|---|
| 2026.09.11 | ₩38,164 | ₩38,239 | ₩38,016 | ₩38,097 | -0.18% | 52.3만 |
|---|
| 2026.09.10 | ₩38,177 | ₩38,358 | ₩37,869 | ₩37,963 | -0.56% | 57.8만 |
|---|
| 2026.09.09 | ₩38,566 | ₩38,566 | ₩38,177 | ₩38,231 | -0.87% | 50.5만 |
|---|
| 2026.09.08 | ₩38,432 | ₩38,807 | ₩38,432 | ₩38,579 | +0.38% | 40.9만 |
|---|
| 2026.09.04 | ₩38,700 | ₩38,901 | ₩38,606 | ₩38,646 | -0.14% | 40.3만 |
|---|
| 2026.09.03 | ₩38,753 | ₩38,847 | ₩38,606 | ₩38,807 | +0.14% | 35.3만 |
|---|
| 2026.09.02 | ₩38,686 | ₩38,686 | ₩38,366 | ₩38,566 | -0.31% | 47.8만 |
|---|
| 2026.09.01 | ₩38,700 | ₩38,954 | ₩38,572 | ₩38,673 | -0.07% | 51.8만 |
|---|
| 2026.08.31 | ₩38,968 | ₩38,968 | ₩38,593 | ₩38,780 | -0.48% | 43.8만 |
|---|
| 2026.08.28 | ₩39,330 | ₩39,343 | ₩38,941 | ₩39,008 | -0.82% | 35.4만 |
|---|
| 2026.08.27 | ₩39,383 | ₩39,423 | ₩39,222 | ₩39,256 | -0.32% | 31.3만 |
|---|
| 2026.08.26 | ₩39,732 | ₩39,812 | ₩39,544 | ₩39,544 | -0.47% | 41.8만 |
|---|
| 2026.08.25 | ₩39,799 | ₩39,839 | ₩39,598 | ₩39,799 | 0.00% | 36.4만 |
|---|
| 2026.08.24 | ₩39,584 | ₩39,744 | ₩39,457 | ₩39,691 | +0.27% | 43.1만 |
|---|
| 2026.08.21 | ₩39,651 | ₩39,658 | ₩39,397 | ₩39,477 | -0.44% | 42.5만 |
|---|
| 2026.08.20 | ₩39,397 | ₩39,678 | ₩39,370 | ₩39,557 | +0.41% | 44.2만 |
|---|
| 2026.08.19 | ₩39,423 | ₩39,504 | ₩39,236 | ₩39,464 | +0.10% | 38.6만 |
|---|
| 2026.08.18 | ₩39,504 | ₩39,591 | ₩39,263 | ₩39,263 | -0.61% | 45.4만 |
|---|
| 2026.08.17 | ₩39,557 | ₩39,557 | ₩39,303 | ₩39,410 | -0.37% | 41.1만 |
|---|
| 2026.08.14 | ₩39,598 | ₩39,799 | ₩39,557 | ₩39,638 | +0.10% | 32.9만 |
|---|
| 2026.08.13 | ₩39,397 | ₩39,703 | ₩39,390 | ₩39,584 | +0.48% | 45.3만 |
|---|
| 2026.08.12 | ₩39,062 | ₩39,303 | ₩39,029 | ₩39,289 | +0.58% | 41.8만 |
|---|
| 2026.08.11 | ₩39,169 | ₩39,169 | ₩38,921 | ₩38,948 | -0.56% | 43.7만 |
|---|
| 2026.08.10 | ₩39,490 | ₩39,504 | ₩39,117 | ₩39,196 | -0.75% | 35.2만 |
|---|
| 2026.08.07 | ₩39,651 | ₩39,839 | ₩39,497 | ₩39,745 | +0.24% | 42.6만 |
|---|
| 2026.08.06 | ₩39,919 | ₩39,946 | ₩39,477 | ₩39,544 | -0.94% | 42.1만 |
|---|
| 2026.08.05 | ₩39,906 | ₩39,946 | ₩39,557 | ₩39,852 | -0.13% | 34.6만 |
|---|
| 2026.08.04 | ₩39,812 | ₩39,933 | ₩39,410 | ₩39,825 | +0.03% | 51.2만 |
|---|
| 2026.08.03 | ₩40,080 | ₩40,093 | ₩39,772 | ₩39,892 | -0.47% | 39.2만 |
|---|
| 2026.07.31 | ₩40,093 | ₩40,093 | ₩39,725 | ₩39,933 | -0.40% | 24.7만 |
|---|
| 2026.07.30 | ₩40,509 | ₩40,562 | ₩39,886 | ₩40,134 | -0.93% | 39.1만 |
|---|
| 2026.07.29 | ₩40,522 | ₩40,696 | ₩40,254 | ₩40,442 | -0.20% | 34.3만 |
|---|
| 2026.07.28 | ₩40,576 | ₩40,770 | ₩40,509 | ₩40,522 | -0.13% | 46만 |
|---|
| 2026.07.27 | ₩40,589 | ₩40,589 | ₩40,268 | ₩40,348 | -0.59% | 31만 |
|---|
| 2026.07.24 | ₩39,906 | ₩40,562 | ₩39,906 | ₩40,415 | +1.28% | 50.6만 |
|---|
| 2026.07.23 | ₩39,718 | ₩39,986 | ₩39,665 | ₩39,772 | +0.13% | 31만 |
|---|
| 2026.07.22 | ₩40,013 | ₩40,093 | ₩39,799 | ₩39,866 | -0.37% | 36.7만 |
|---|
| 2026.07.21 | ₩39,933 | ₩40,080 | ₩39,839 | ₩40,013 | +0.20% | 36.6만 |
|---|
| 2026.07.20 | ₩40,000 | ₩40,214 | ₩39,732 | ₩39,892 | -0.27% | 36.2만 |
|---|
| 2026.07.17 | ₩40,120 | ₩40,395 | ₩39,946 | ₩40,120 | 0.00% | 44만 |
|---|
| 2026.07.16 | ₩39,316 | ₩40,033 | ₩39,316 | ₩40,026 | +1.81% | 35.8만 |
|---|
| 2026.07.15 | ₩39,397 | ₩39,665 | ₩39,229 | ₩39,330 | -0.17% | 35.2만 |
|---|
| 2026.07.14 | ₩39,356 | ₩39,504 | ₩39,182 | ₩39,303 | -0.14% | 31.8만 |
|---|
| 2026.07.13 | ₩39,209 | ₩39,517 | ₩39,190 | ₩39,309 | +0.26% | 30.4만 |
|---|
| 2026.07.10 | ₩39,196 | ₩39,236 | ₩38,887 | ₩39,169 | -0.07% | 35만 |
|---|
| 2026.07.09 | ₩39,008 | ₩39,263 | ₩38,981 | ₩39,048 | +0.10% | 38.4만 |
|---|
| 2026.07.08 | ₩39,316 | ₩39,316 | ₩38,941 | ₩38,981 | -0.85% | 44.7만 |
|---|
| 2026.07.07 | ₩39,276 | ₩39,665 | ₩39,249 | ₩39,477 | +0.51% | 84.9만 |
|---|
| 2026.07.06 | ₩39,276 | ₩39,276 | ₩39,035 | ₩39,129 | -0.38% | 41.5만 |
|---|
| 2026.07.02 | ₩39,115 | ₩39,316 | ₩39,082 | ₩39,316 | +0.51% | 53.3만 |
|---|
| 2026.07.01 | ₩38,767 | ₩39,102 | ₩38,713 | ₩38,874 | +0.28% | 50.5만 |
|---|
| 2026.06.30 | ₩39,155 | ₩39,169 | ₩38,780 | ₩38,820 | -0.86% | 42.6만 |
|---|
| 2026.06.29 | ₩39,544 | ₩39,557 | ₩39,162 | ₩39,423 | -0.30% | 35.9만 |
|---|
| 2026.06.26 | ₩39,303 | ₩39,651 | ₩39,303 | ₩39,611 | +0.78% | 76.3만 |
|---|
| 2026.06.25 | ₩39,169 | ₩39,248 | ₩38,673 | ₩39,129 | -0.10% | 57.1만 |
|---|
| 2026.06.24 | ₩39,115 | ₩39,182 | ₩38,840 | ₩39,021 | -0.24% | 49.8만 |
|---|
| 2026.06.23 | ₩38,566 | ₩39,008 | ₩38,566 | ₩38,941 | +0.97% | 45.3만 |
|---|
| 2026.06.22 | ₩38,472 | ₩38,901 | ₩38,432 | ₩38,780 | +0.80% | 47.2만 |
|---|
| 2026.06.18 | ₩38,660 | ₩38,673 | ₩38,378 | ₩38,418 | -0.62% | 43.4만 |
|---|
| 2026.06.17 | ₩39,303 | ₩39,303 | ₩38,378 | ₩38,485 | -2.08% | 46.9만 |
|---|
| 2026.06.16 | ₩39,356 | ₩39,584 | ₩39,222 | ₩39,289 | -0.17% | 34만 |
|---|
| 2026.06.15 | ₩39,638 | ₩39,705 | ₩39,182 | ₩39,249 | -0.98% | 51.7만 |
|---|
| 2026.06.12 | ₩39,236 | ₩39,604 | ₩39,236 | ₩39,504 | +0.68% | 28.3만 |
|---|
| 2026.06.11 | ₩39,102 | ₩39,397 | ₩38,914 | ₩39,196 | +0.24% | 39.8만 |
|---|
| 2026.06.10 | ₩39,088 | ₩39,289 | ₩38,968 | ₩38,968 | -0.31% | 34.1만 |
|---|
| 2026.06.09 | ₩38,432 | ₩39,048 | ₩38,405 | ₩38,887 | +1.19% | 61.6만 |
|---|
| 2026.06.08 | ₩38,673 | ₩38,767 | ₩38,113 | ₩38,189 | -1.25% | 42.6만 |
|---|
| 2026.06.05 | ₩38,378 | ₩38,780 | ₩38,378 | ₩38,579 | +0.52% | 55.9만 |
|---|
| 2026.06.04 | ₩38,298 | ₩38,512 | ₩38,117 | ₩38,485 | +0.49% | 45.2만 |
|---|
| 2026.06.03 | ₩37,949 | ₩38,298 | ₩37,869 | ₩37,956 | +0.02% | 85만 |
|---|
| 2026.06.02 | ₩38,003 | ₩38,137 | ₩37,821 | ₩38,063 | +0.16% | 62.4만 |
|---|
| 2026.06.01 | ₩38,298 | ₩38,338 | ₩37,963 | ₩37,963 | -0.87% | 49.9만 |
|---|
| 2026.05.29 | ₩38,874 | ₩38,934 | ₩38,472 | ₩38,619 | -0.65% | 50.5만 |
|---|
| 2026.05.28 | ₩38,861 | ₩39,095 | ₩38,698 | ₩38,847 | -0.03% | 28.4만 |
|---|
| 2026.05.27 | ₩39,062 | ₩39,182 | ₩38,934 | ₩38,941 | -0.31% | 37.1만 |
|---|
| 2026.05.26 | ₩38,941 | ₩39,127 | ₩38,867 | ₩39,008 | +0.17% | 43.9만 |
|---|
| 2026.05.22 | ₩38,874 | ₩38,968 | ₩38,593 | ₩38,780 | -0.24% | 82.5만 |
|---|
| 2026.05.21 | ₩38,633 | ₩38,901 | ₩38,359 | ₩38,881 | +0.64% | 36.3만 |
|---|
| 2026.05.20 | ₩38,338 | ₩38,794 | ₩38,311 | ₩38,767 | +1.12% | 54.8만 |
|---|
| 2026.05.19 | ₩38,191 | ₩38,405 | ₩38,070 | ₩38,351 | +0.42% | 40.6만 |
|---|
| 2026.05.18 | ₩37,949 | ₩38,271 | ₩37,896 | ₩38,258 | +0.81% | 63.4만 |
|---|
| 2026.05.15 | ₩38,177 | ₩38,177 | ₩37,856 | ₩37,856 | -0.84% | 61.5만 |
|---|
| 2026.05.14 | ₩38,646 | ₩38,706 | ₩38,432 | ₩38,452 | -0.50% | 37.9만 |
|---|
| 2026.05.13 | ₩38,606 | ₩38,666 | ₩38,325 | ₩38,552 | -0.14% | 37.1만 |
|---|
| 2026.05.12 | ₩38,727 | ₩38,834 | ₩38,515 | ₩38,753 | +0.07% | 50.5만 |
|---|
| 2026.05.11 | ₩38,847 | ₩39,041 | ₩38,712 | ₩38,820 | -0.07% | 42.8만 |
|---|
| 2026.05.08 | ₩38,820 | ₩38,974 | ₩38,794 | ₩38,794 | -0.07% | 38.3만 |
|---|
| 2026.05.07 | ₩39,021 | ₩39,035 | ₩38,606 | ₩38,700 | -0.82% | 66.5만 |
|---|
| 2026.05.06 | ₩38,794 | ₩39,108 | ₩38,794 | ₩39,035 | +0.62% | 49.7만 |
|---|
| 2026.05.05 | ₩38,445 | ₩38,526 | ₩38,231 | ₩38,432 | -0.03% | 35.4만 |
|---|
| 2026.05.04 | ₩38,418 | ₩38,626 | ₩38,204 | ₩38,338 | -0.21% | 33.6만 |
|---|
| 2026.05.01 | ₩38,673 | ₩38,807 | ₩38,519 | ₩38,593 | -0.21% | 31.1만 |
|---|
| 2026.04.30 | ₩38,003 | ₩38,700 | ₩38,003 | ₩38,673 | +1.76% | 35.4만 |
|---|
| 2026.04.29 | ₩38,097 | ₩38,217 | ₩37,856 | ₩38,003 | -0.25% | 39.3만 |
|---|
| 2026.04.28 | ₩37,976 | ₩38,284 | ₩37,869 | ₩38,231 | +0.67% | 38.9만 |
|---|
| 2026.04.27 | ₩38,244 | ₩38,392 | ₩38,016 | ₩38,057 | -0.49% | 35.9만 |
|---|
| 2026.04.24 | ₩38,298 | ₩38,445 | ₩38,216 | ₩38,284 | -0.03% | 34.7만 |
|---|
| 2026.04.23 | ₩38,003 | ₩38,378 | ₩37,976 | ₩38,311 | +0.81% | 28.8만 |
|---|
| 2026.04.22 | ₩38,365 | ₩38,432 | ₩37,842 | ₩37,976 | -1.01% | 38.7만 |
|---|
| 2026.04.21 | ₩38,820 | ₩38,820 | ₩38,204 | ₩38,204 | -1.59% | 39.5만 |
|---|
| 2026.04.20 | ₩38,713 | ₩38,867 | ₩38,626 | ₩38,834 | +0.31% | 36.9만 |
|---|
| 2026.04.17 | ₩38,526 | ₩38,894 | ₩38,479 | ₩38,820 | +0.77% | 48.9만 |
|---|
| 2026.04.16 | ₩38,083 | ₩38,325 | ₩38,083 | ₩38,298 | +0.56% | 37.4만 |
|---|
| 2026.04.15 | ₩37,949 | ₩38,016 | ₩37,775 | ₩38,003 | +0.14% | 36만 |
|---|
| 2026.04.14 | ₩37,628 | ₩38,003 | ₩37,494 | ₩37,963 | +0.89% | 29.7만 |
|---|
| 2026.04.13 | ₩37,293 | ₩37,588 | ₩37,212 | ₩37,547 | +0.68% | 31.1만 |
|---|
| 2026.04.10 | ₩37,373 | ₩37,561 | ₩37,333 | ₩37,480 | +0.29% | 33만 |
|---|
| 2026.04.09 | ₩36,931 | ₩37,628 | ₩36,931 | ₩37,346 | +1.12% | 29.9만 |
|---|
| 2026.04.08 | ₩37,065 | ₩37,172 | ₩36,918 | ₩37,119 | +0.14% | 55.5만 |
|---|
| 2026.04.07 | ₩36,154 | ₩36,382 | ₩35,993 | ₩36,341 | +0.52% | 45.7만 |
|---|
| 2026.04.06 | ₩36,154 | ₩36,355 | ₩36,107 | ₩36,288 | +0.37% | 32.5만 |
|---|
| 2026.04.02 | ₩35,537 | ₩36,207 | ₩35,537 | ₩36,181 | +1.81% | 36.3만 |
|---|
| 2026.04.01 | ₩35,832 | ₩35,933 | ₩35,712 | ₩35,832 | 0.00% | 46.9만 |
|---|
| 2026.03.31 | ₩35,350 | ₩35,753 | ₩35,189 | ₩35,618 | +0.76% | 58.6만 |
|---|
| 2026.03.30 | ₩35,202 | ₩35,403 | ₩34,908 | ₩35,015 | -0.53% | 40.3만 |
|---|
| 2026.03.27 | ₩35,109 | ₩35,243 | ₩34,865 | ₩34,941 | -0.48% | 51.7만 |
|---|
| 2026.03.26 | ₩35,216 | ₩35,470 | ₩35,135 | ₩35,216 | 0.00% | 38.8만 |
|---|
| 2026.03.25 | ₩35,591 | ₩35,658 | ₩35,283 | ₩35,390 | -0.56% | 30.6만 |
|---|
| 2026.03.24 | ₩35,430 | ₩35,671 | ₩35,269 | ₩35,323 | -0.30% | 33.5만 |
|---|
| 2026.03.23 | ₩36,006 | ₩36,181 | ₩35,685 | ₩35,685 | -0.89% | 44.6만 |
|---|
| 2026.03.20 | ₩36,569 | ₩36,569 | ₩35,390 | ₩35,511 | -2.89% | 34.5만 |
|---|
| 2026.03.19 | ₩36,449 | ₩36,757 | ₩36,382 | ₩36,623 | +0.48% | 34.4만 |
|---|
| 2026.03.18 | ₩37,078 | ₩37,145 | ₩36,703 | ₩36,703 | -1.01% | 29.1만 |
|---|
| 2026.03.17 | ₩37,360 | ₩37,480 | ₩37,215 | ₩37,226 | -0.36% | 24.8만 |
|---|
| 2026.03.16 | ₩37,011 | ₩37,309 | ₩37,011 | ₩37,119 | +0.29% | 26.7만 |
|---|
| 2026.03.13 | ₩36,971 | ₩37,115 | ₩36,650 | ₩36,696 | -0.74% | 21.5만 |
|---|
| 2026.03.12 | ₩36,864 | ₩37,025 | ₩36,696 | ₩36,810 | -0.15% | 31.5만 |
|---|
| 2026.03.11 | ₩37,239 | ₩37,313 | ₩37,001 | ₩37,098 | -0.38% | 29.6만 |
|---|
| 2026.03.10 | ₩37,373 | ₩37,802 | ₩37,253 | ₩37,440 | +0.18% | 40.7만 |
|---|
| 2026.03.09 | ₩36,944 | ₩37,547 | ₩36,609 | ₩37,420 | +1.29% | 32.9만 |
|---|
| 2026.03.06 | ₩37,494 | ₩37,494 | ₩37,203 | ₩37,407 | -0.23% | 32.3만 |
|---|
| 2026.03.05 | ₩37,849 | ₩37,896 | ₩37,480 | ₩37,775 | -0.19% | 36.6만 |
|---|
| 2026.03.04 | ₩38,110 | ₩38,204 | ₩37,668 | ₩38,164 | +0.14% | 36.1만 |
|---|
| 2026.03.03 | ₩37,815 | ₩38,231 | ₩37,480 | ₩38,124 | +0.82% | 44.2만 |
|---|
| 2026.03.02 | ₩38,231 | ₩38,639 | ₩38,231 | ₩38,499 | +0.70% | 33.8만 |
|---|
| 2026.02.27 | ₩38,405 | ₩38,780 | ₩38,405 | ₩38,566 | +0.42% | 27.5만 |
|---|
| 2026.02.26 | ₩38,432 | ₩38,566 | ₩38,358 | ₩38,526 | +0.24% | 35.3만 |
|---|
| 2026.02.25 | ₩38,365 | ₩38,405 | ₩38,164 | ₩38,325 | -0.10% | 31.9만 |
|---|
| 2026.02.24 | ₩38,231 | ₩38,351 | ₩38,137 | ₩38,318 | +0.23% | 36.3만 |
|---|
| 2026.02.23 | ₩38,217 | ₩38,463 | ₩38,170 | ₩38,298 | +0.21% | 40.2만 |
|---|
| 2026.02.20 | ₩37,963 | ₩38,264 | ₩37,909 | ₩38,264 | +0.79% | 33.2만 |
|---|
| 2026.02.19 | ₩37,923 | ₩38,090 | ₩37,795 | ₩37,909 | -0.04% | 29.3만 |
|---|
| 2026.02.18 | ₩38,472 | ₩38,472 | ₩37,909 | ₩38,043 | -1.11% | 40.4만 |
|---|
| 2026.02.17 | ₩38,378 | ₩38,619 | ₩38,191 | ₩38,606 | +0.59% | 53.8만 |
|---|
| 2026.02.13 | ₩37,882 | ₩38,325 | ₩37,802 | ₩38,231 | +0.92% | 41.4만 |
|---|
| 2026.02.12 | ₩38,070 | ₩38,311 | ₩37,789 | ₩37,802 | -0.70% | 52만 |
|---|
| 2026.02.11 | ₩37,815 | ₩37,909 | ₩37,608 | ₩37,762 | -0.14% | 35.7만 |
|---|
| 2026.02.10 | ₩37,226 | ₩37,681 | ₩37,226 | ₩37,574 | +0.94% | 48.3만 |
|---|
| 2026.02.09 | ₩36,971 | ₩37,199 | ₩36,810 | ₩37,172 | +0.54% | 38만 |
|---|
| 2026.02.06 | ₩36,623 | ₩36,991 | ₩36,623 | ₩36,944 | +0.88% | 38만 |
|---|
| 2026.02.05 | ₩36,341 | ₩36,623 | ₩36,301 | ₩36,462 | +0.33% | 41.8만 |
|---|
| 2026.02.04 | ₩36,743 | ₩36,743 | ₩36,301 | ₩36,623 | -0.33% | 48.2만 |
|---|
| 2026.02.03 | ₩36,006 | ₩36,201 | ₩35,886 | ₩36,167 | +0.45% | 51.1만 |
|---|
| 2026.02.02 | ₩36,368 | ₩36,415 | ₩36,020 | ₩36,020 | -0.96% | 64.3만 |
|---|
| 2026.01.30 | ₩36,234 | ₩36,328 | ₩35,966 | ₩36,315 | +0.22% | 54.6만 |
|---|
| 2026.01.29 | ₩36,087 | ₩36,442 | ₩35,993 | ₩36,382 | +0.82% | 57.1만 |
|---|
| 2026.01.28 | ₩36,127 | ₩36,245 | ₩35,832 | ₩35,872 | -0.70% | 41.3만 |
|---|
| 2026.01.27 | ₩36,114 | ₩36,214 | ₩36,033 | ₩36,181 | +0.19% | 32.9만 |
|---|
| 2026.01.26 | ₩36,181 | ₩36,301 | ₩36,060 | ₩36,100 | -0.22% | 46.9만 |
|---|
| 2026.01.23 | ₩35,886 | ₩36,114 | ₩35,799 | ₩36,087 | +0.56% | 58.5만 |
|---|
| 2026.01.22 | ₩36,261 | ₩36,315 | ₩35,913 | ₩35,926 | -0.92% | 46.6만 |
|---|
| 2026.01.21 | ₩36,261 | ₩36,288 | ₩35,933 | ₩36,154 | -0.30% | 67.4만 |
|---|
| 2026.01.20 | ₩36,449 | ₩36,449 | ₩36,127 | ₩36,127 | -0.88% | 46.1만 |
|---|
| 2026.01.16 | ₩36,328 | ₩36,763 | ₩36,301 | ₩36,703 | +1.03% | 43.3만 |
|---|
| 2026.01.15 | ₩36,221 | ₩36,469 | ₩36,194 | ₩36,335 | +0.31% | 33.4만 |
|---|
| 2026.01.14 | ₩35,953 | ₩36,147 | ₩35,892 | ₩36,140 | +0.52% | 86.2만 |
|---|
| 2026.01.13 | ₩35,765 | ₩35,939 | ₩35,524 | ₩35,926 | +0.45% | 47.1만 |
|---|
| 2026.01.12 | ₩35,779 | ₩35,906 | ₩35,712 | ₩35,792 | +0.04% | 42.2만 |
|---|
| 2026.01.09 | ₩35,698 | ₩35,872 | ₩35,698 | ₩35,738 | +0.11% | 38.8만 |
|---|
| 2026.01.08 | ₩35,390 | ₩35,819 | ₩35,390 | ₩35,738 | +0.98% | 51.4만 |
|---|
| 2026.01.07 | ₩35,832 | ₩35,892 | ₩35,497 | ₩35,497 | -0.93% | 52만 |
|---|
| 2026.01.06 | ₩35,430 | ₩35,725 | ₩35,366 | ₩35,658 | +0.64% | 51.2만 |
|---|
| 2026.01.05 | ₩35,336 | ₩35,598 | ₩35,162 | ₩35,524 | +0.53% | 45.2만 |
|---|
| 2026.01.02 | ₩35,417 | ₩35,537 | ₩35,202 | ₩35,470 | +0.15% | 49.2만 |
|---|
| 2025.12.31 | ₩35,645 | ₩35,645 | ₩35,377 | ₩35,403 | -0.68% | 54.7만 |
|---|
| 2025.12.30 | ₩35,631 | ₩35,658 | ₩35,535 | ₩35,658 | +0.08% | 46만 |
|---|
| 2025.12.29 | ₩35,537 | ₩35,616 | ₩35,490 | ₩35,591 | +0.15% | 53.9만 |
|---|
| 2025.12.26 | ₩35,457 | ₩35,517 | ₩35,356 | ₩35,497 | +0.11% | 42.7만 |
|---|
| 2025.12.24 | ₩35,296 | ₩35,493 | ₩35,296 | ₩35,444 | +0.42% | 23.6만 |
|---|
| 2025.12.23 | ₩35,269 | ₩35,280 | ₩35,119 | ₩35,269 | 0.00% | 83.1만 |
|---|
| 2025.12.22 | ₩35,055 | ₩35,202 | ₩34,961 | ₩35,135 | +0.23% | 90.8만 |
|---|
| 2025.12.19 | ₩35,109 | ₩35,216 | ₩34,996 | ₩35,015 | -0.27% | 88.3만 |
|---|
| 2025.12.18 | ₩35,336 | ₩35,403 | ₩35,095 | ₩35,109 | -0.64% | 111.1만 |
|---|
| 2025.12.17 | ₩35,068 | ₩35,316 | ₩35,068 | ₩35,202 | +0.38% | 91.9만 |
|---|
| 2025.12.16 | ₩35,377 | ₩35,430 | ₩35,068 | ₩35,135 | -0.68% | 66.6만 |
|---|
| 2025.12.15 | ₩36,154 | ₩36,194 | ₩35,962 | ₩36,194 | +0.11% | 49.5만 |
|---|
| 2025.12.12 | ₩36,060 | ₩36,221 | ₩35,872 | ₩35,953 | -0.30% | 49.6만 |
|---|
| 2025.12.11 | ₩35,980 | ₩36,140 | ₩35,886 | ₩36,013 | +0.09% | 42.6만 |
|---|
| 2025.12.10 | ₩35,805 | ₩36,080 | ₩35,765 | ₩35,886 | +0.22% | 40.3만 |
|---|
| 2025.12.09 | ₩35,980 | ₩36,174 | ₩35,745 | ₩35,758 | -0.61% | 26.7만 |
|---|
| 2025.12.08 | ₩36,154 | ₩36,154 | ₩35,886 | ₩35,913 | -0.67% | 40.6만 |
|---|
| 2025.12.05 | ₩36,234 | ₩36,281 | ₩36,120 | ₩36,147 | -0.24% | 45만 |
|---|
| 2025.12.04 | ₩36,248 | ₩36,395 | ₩36,174 | ₩36,207 | -0.11% | 42.8만 |
|---|
| 2025.12.03 | ₩36,315 | ₩36,382 | ₩36,214 | ₩36,301 | -0.04% | 40만 |
|---|
| 2025.12.02 | ₩36,435 | ₩36,435 | ₩36,167 | ₩36,274 | -0.44% | 36.3만 |
|---|
| 2025.12.01 | ₩36,435 | ₩36,529 | ₩36,288 | ₩36,288 | -0.40% | 47.3만 |
|---|
| 2025.11.28 | ₩36,556 | ₩36,784 | ₩36,529 | ₩36,663 | +0.29% | 10.4만 |
|---|
| 2025.11.26 | ₩36,368 | ₩36,757 | ₩36,308 | ₩36,596 | +0.63% | 37.3만 |
|---|
| 2025.11.25 | ₩36,194 | ₩36,516 | ₩36,194 | ₩36,355 | +0.44% | 51.4만 |
|---|
| 2025.11.24 | ₩36,033 | ₩36,114 | ₩35,852 | ₩36,087 | +0.15% | 37.3만 |
|---|
| 2025.11.21 | ₩35,698 | ₩36,134 | ₩35,591 | ₩36,060 | +1.01% | 45.1만 |
|---|
| 2025.11.20 | ₩35,966 | ₩36,085 | ₩35,591 | ₩35,591 | -1.04% | 35.6만 |
|---|
| 2025.11.19 | ₩36,087 | ₩36,087 | ₩35,686 | ₩35,792 | -0.82% | 38.5만 |
|---|
| 2025.11.18 | ₩35,859 | ₩36,127 | ₩35,839 | ₩36,060 | +0.56% | 34만 |
|---|
| 2025.11.17 | ₩36,207 | ₩36,248 | ₩35,859 | ₩35,939 | -0.74% | 36만 |
|---|
| 2025.11.14 | ₩36,167 | ₩36,221 | ₩36,000 | ₩36,167 | 0.00% | 39.6만 |
|---|
| 2025.11.13 | ₩36,408 | ₩36,449 | ₩36,067 | ₩36,087 | -0.88% | 42.7만 |
|---|
| 2025.11.12 | ₩36,717 | ₩36,743 | ₩36,562 | ₩36,569 | -0.40% | 38.5만 |
|---|
| 2025.11.11 | ₩36,609 | ₩36,837 | ₩36,609 | ₩36,824 | +0.59% | 31.7만 |
|---|
| 2025.11.10 | ₩36,462 | ₩36,589 | ₩36,268 | ₩36,489 | +0.07% | 40만 |
|---|
| 2025.11.07 | ₩36,060 | ₩36,489 | ₩36,060 | ₩36,462 | +1.11% | 34.8만 |
|---|
| 2025.11.06 | ₩36,127 | ₩36,187 | ₩36,000 | ₩36,033 | -0.26% | 39.6만 |
|---|
| 2025.11.05 | ₩36,140 | ₩36,181 | ₩35,966 | ₩36,114 | -0.07% | 37.1만 |
|---|
| 2025.11.04 | ₩36,020 | ₩36,100 | ₩35,906 | ₩36,060 | +0.11% | 51.5만 |
|---|
| 2025.11.03 | ₩35,966 | ₩36,067 | ₩35,658 | ₩36,060 | +0.26% | 48.9만 |
|---|
| 2025.10.31 | ₩35,886 | ₩36,177 | ₩35,779 | ₩36,060 | +0.49% | 40.1만 |
|---|
| 2025.10.30 | ₩35,805 | ₩36,214 | ₩35,805 | ₩36,047 | +0.67% | 34.7만 |
|---|
| 2025.10.29 | ₩36,556 | ₩36,583 | ₩35,872 | ₩35,966 | -1.61% | 35.2만 |
|---|
| 2025.10.28 | ₩37,212 | ₩37,212 | ₩36,650 | ₩36,663 | -1.48% | 60.9만 |
|---|
| 2025.10.27 | ₩37,199 | ₩37,279 | ₩37,054 | ₩37,279 | +0.22% | 68.4만 |
|---|
| 2025.10.24 | ₩37,212 | ₩37,320 | ₩37,172 | ₩37,186 | -0.07% | 31.3만 |
|---|
| 2025.10.23 | ₩37,199 | ₩37,211 | ₩36,851 | ₩37,078 | -0.32% | 32.3만 |
|---|
| 2025.10.22 | ₩36,971 | ₩37,132 | ₩36,958 | ₩37,065 | +0.25% | 30.6만 |
|---|
| 2025.10.21 | ₩36,985 | ₩37,085 | ₩36,857 | ₩36,904 | -0.22% | 29.8만 |
|---|
| 2025.10.20 | ₩36,918 | ₩37,078 | ₩36,851 | ₩37,078 | +0.44% | 19.7만 |
|---|
| 2025.10.17 | ₩36,569 | ₩36,804 | ₩36,449 | ₩36,717 | +0.40% | 40.1만 |
|---|
| 2025.10.16 | ₩36,676 | ₩36,797 | ₩36,482 | ₩36,556 | -0.33% | 51.5만 |
|---|
| 2025.10.15 | ₩36,194 | ₩36,584 | ₩36,154 | ₩36,556 | +1.00% | 31.5만 |
|---|
| 2025.10.14 | ₩35,698 | ₩36,181 | ₩35,698 | ₩36,140 | +1.24% | 29.9만 |
|---|
| 2025.10.13 | ₩35,658 | ₩35,846 | ₩35,611 | ₩35,819 | +0.45% | 39.1만 |
|---|
| 2025.10.10 | ₩36,073 | ₩36,073 | ₩35,564 | ₩35,598 | -1.32% | 45.9만 |
|---|