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 | ₩36,223 | ₩36,532 | ₩36,169 | ₩36,465 | +0.67% | 47.3만 |
| 2026.10.08 | ₩35,834 | ₩36,029 | ₩35,579 | ₩35,995 | +0.45% | 80.8만 |
| 2026.10.07 | ₩36,196 | ₩36,196 | ₩35,827 | ₩35,848 | -0.96% | 105만 |
| 2026.10.06 | ₩36,089 | ₩36,397 | ₩36,076 | ₩36,290 | +0.56% | 102.4만 |
| 2026.10.05 | ₩36,089 | ₩36,250 | ₩35,754 | ₩35,955 | -0.37% | 72.6만 |
| 2026.10.02 | ₩36,076 | ₩36,330 | ₩35,968 | ₩36,089 | +0.04% | 115.6만 |
| 2026.10.01 | ₩36,143 | ₩36,237 | ₩35,787 | ₩35,968 | -0.48% | 147.9만 |
| 2026.09.30 | ₩36,679 | ₩36,768 | ₩36,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,277 |
| -1.10% |
| 93.9만 |
| 2026.09.29 | ₩36,545 | ₩36,746 | ₩36,411 | ₩36,585 | +0.11% | 148만 |
|---|
| 2026.09.28 | ₩36,719 | ₩36,886 | ₩36,538 | ₩36,625 | -0.26% | 58.3만 |
|---|
| 2026.09.25 | ₩36,840 | ₩36,840 | ₩36,518 | ₩36,666 | -0.47% | 94.7만 |
|---|
| 2026.09.24 | ₩36,894 | ₩36,974 | ₩36,733 | ₩36,746 | -0.40% | 69.3만 |
|---|
| 2026.09.23 | ₩37,216 | ₩37,216 | ₩36,813 | ₩36,880 | -0.90% | 103.9만 |
|---|
| 2026.09.22 | ₩37,390 | ₩37,444 | ₩37,283 | ₩37,309 | -0.22% | 54.9만 |
|---|
| 2026.09.21 | ₩37,551 | ₩37,737 | ₩37,256 | ₩37,685 | +0.36% | 51.3만 |
|---|
| 2026.09.18 | ₩37,524 | ₩37,524 | ₩37,323 | ₩37,390 | -0.36% | 35.8만 |
|---|
| 2026.09.17 | ₩37,846 | ₩37,926 | ₩37,685 | ₩37,712 | -0.35% | 53.6만 |
|---|
| 2026.09.16 | ₩37,819 | ₩38,195 | ₩37,403 | ₩37,604 | -0.57% | 38.4만 |
|---|
| 2026.09.15 | ₩37,899 | ₩37,899 | ₩37,631 | ₩37,819 | -0.21% | 36.6만 |
|---|
| 2026.09.14 | ₩38,060 | ₩38,221 | ₩37,799 | ₩37,940 | -0.32% | 59.5만 |
|---|
| 2026.09.11 | ₩38,195 | ₩38,270 | ₩38,047 | ₩38,127 | -0.18% | 52.3만 |
|---|
| 2026.09.10 | ₩38,208 | ₩38,389 | ₩37,899 | ₩37,993 | -0.56% | 57.8만 |
|---|
| 2026.09.09 | ₩38,597 | ₩38,597 | ₩38,208 | ₩38,262 | -0.87% | 50.5만 |
|---|
| 2026.09.08 | ₩38,463 | ₩38,838 | ₩38,463 | ₩38,610 | +0.38% | 40.9만 |
|---|
| 2026.09.04 | ₩38,731 | ₩38,932 | ₩38,637 | ₩38,677 | -0.14% | 40.3만 |
|---|
| 2026.09.03 | ₩38,785 | ₩38,878 | ₩38,637 | ₩38,838 | +0.14% | 35.3만 |
|---|
| 2026.09.02 | ₩38,718 | ₩38,718 | ₩38,397 | ₩38,597 | -0.31% | 47.8만 |
|---|
| 2026.09.01 | ₩38,731 | ₩38,986 | ₩38,604 | ₩38,704 | -0.07% | 51.8만 |
|---|
| 2026.08.31 | ₩38,999 | ₩38,999 | ₩38,624 | ₩38,811 | -0.48% | 43.8만 |
|---|
| 2026.08.28 | ₩39,361 | ₩39,375 | ₩38,972 | ₩39,039 | -0.82% | 35.4만 |
|---|
| 2026.08.27 | ₩39,415 | ₩39,455 | ₩39,254 | ₩39,288 | -0.32% | 31.3만 |
|---|
| 2026.08.26 | ₩39,764 | ₩39,844 | ₩39,576 | ₩39,576 | -0.47% | 41.8만 |
|---|
| 2026.08.25 | ₩39,831 | ₩39,871 | ₩39,630 | ₩39,831 | 0.00% | 36.4만 |
|---|
| 2026.08.24 | ₩39,616 | ₩39,776 | ₩39,489 | ₩39,723 | +0.27% | 43.1만 |
|---|
| 2026.08.21 | ₩39,683 | ₩39,690 | ₩39,428 | ₩39,509 | -0.44% | 42.5만 |
|---|
| 2026.08.20 | ₩39,428 | ₩39,710 | ₩39,402 | ₩39,589 | +0.41% | 44.2만 |
|---|
| 2026.08.19 | ₩39,455 | ₩39,536 | ₩39,267 | ₩39,495 | +0.10% | 38.6만 |
|---|
| 2026.08.18 | ₩39,536 | ₩39,623 | ₩39,294 | ₩39,294 | -0.61% | 45.4만 |
|---|
| 2026.08.17 | ₩39,589 | ₩39,589 | ₩39,334 | ₩39,442 | -0.37% | 41.1만 |
|---|
| 2026.08.14 | ₩39,630 | ₩39,831 | ₩39,589 | ₩39,670 | +0.10% | 32.9만 |
|---|
| 2026.08.13 | ₩39,428 | ₩39,735 | ₩39,422 | ₩39,616 | +0.48% | 45.3만 |
|---|
| 2026.08.12 | ₩39,093 | ₩39,334 | ₩39,061 | ₩39,321 | +0.58% | 41.8만 |
|---|
| 2026.08.11 | ₩39,200 | ₩39,200 | ₩38,952 | ₩38,979 | -0.56% | 43.7만 |
|---|
| 2026.08.10 | ₩39,522 | ₩39,536 | ₩39,148 | ₩39,227 | -0.75% | 35.2만 |
|---|
| 2026.08.07 | ₩39,683 | ₩39,871 | ₩39,529 | ₩39,777 | +0.24% | 42.6만 |
|---|
| 2026.08.06 | ₩39,951 | ₩39,978 | ₩39,509 | ₩39,576 | -0.94% | 42.1만 |
|---|
| 2026.08.05 | ₩39,938 | ₩39,978 | ₩39,589 | ₩39,884 | -0.13% | 34.6만 |
|---|
| 2026.08.04 | ₩39,844 | ₩39,965 | ₩39,442 | ₩39,857 | +0.03% | 51.2만 |
|---|
| 2026.08.03 | ₩40,112 | ₩40,126 | ₩39,804 | ₩39,925 | -0.47% | 39.2만 |
|---|
| 2026.07.31 | ₩40,126 | ₩40,126 | ₩39,757 | ₩39,965 | -0.40% | 24.7만 |
|---|
| 2026.07.30 | ₩40,541 | ₩40,595 | ₩39,918 | ₩40,166 | -0.93% | 39.1만 |
|---|
| 2026.07.29 | ₩40,555 | ₩40,729 | ₩40,287 | ₩40,474 | -0.20% | 34.3만 |
|---|
| 2026.07.28 | ₩40,609 | ₩40,803 | ₩40,541 | ₩40,555 | -0.13% | 46만 |
|---|
| 2026.07.27 | ₩40,622 | ₩40,622 | ₩40,300 | ₩40,381 | -0.59% | 31만 |
|---|
| 2026.07.24 | ₩39,938 | ₩40,595 | ₩39,938 | ₩40,448 | +1.28% | 50.6만 |
|---|
| 2026.07.23 | ₩39,750 | ₩40,018 | ₩39,697 | ₩39,804 | +0.13% | 31만 |
|---|
| 2026.07.22 | ₩40,045 | ₩40,126 | ₩39,831 | ₩39,898 | -0.37% | 36.7만 |
|---|
| 2026.07.21 | ₩39,965 | ₩40,112 | ₩39,871 | ₩40,045 | +0.20% | 36.6만 |
|---|
| 2026.07.20 | ₩40,032 | ₩40,246 | ₩39,764 | ₩39,925 | -0.27% | 36.2만 |
|---|
| 2026.07.17 | ₩40,153 | ₩40,427 | ₩39,978 | ₩40,153 | 0.00% | 44만 |
|---|
| 2026.07.16 | ₩39,348 | ₩40,065 | ₩39,348 | ₩40,059 | +1.81% | 35.8만 |
|---|
| 2026.07.15 | ₩39,428 | ₩39,697 | ₩39,261 | ₩39,361 | -0.17% | 35.2만 |
|---|
| 2026.07.14 | ₩39,388 | ₩39,536 | ₩39,214 | ₩39,334 | -0.14% | 31.8만 |
|---|
| 2026.07.13 | ₩39,241 | ₩39,549 | ₩39,222 | ₩39,341 | +0.26% | 30.4만 |
|---|
| 2026.07.10 | ₩39,227 | ₩39,267 | ₩38,919 | ₩39,200 | -0.07% | 35만 |
|---|
| 2026.07.09 | ₩39,039 | ₩39,294 | ₩39,013 | ₩39,080 | +0.10% | 38.4만 |
|---|
| 2026.07.08 | ₩39,348 | ₩39,348 | ₩38,972 | ₩39,013 | -0.85% | 44.7만 |
|---|
| 2026.07.07 | ₩39,308 | ₩39,697 | ₩39,281 | ₩39,509 | +0.51% | 84.9만 |
|---|
| 2026.07.06 | ₩39,308 | ₩39,308 | ₩39,066 | ₩39,160 | -0.38% | 41.5만 |
|---|
| 2026.07.02 | ₩39,147 | ₩39,348 | ₩39,113 | ₩39,348 | +0.51% | 53.3만 |
|---|
| 2026.07.01 | ₩38,798 | ₩39,133 | ₩38,744 | ₩38,905 | +0.28% | 50.5만 |
|---|
| 2026.06.30 | ₩39,187 | ₩39,200 | ₩38,811 | ₩38,852 | -0.86% | 42.6만 |
|---|
| 2026.06.29 | ₩39,576 | ₩39,589 | ₩39,194 | ₩39,455 | -0.30% | 35.9만 |
|---|
| 2026.06.26 | ₩39,334 | ₩39,683 | ₩39,334 | ₩39,643 | +0.78% | 76.3만 |
|---|
| 2026.06.25 | ₩39,200 | ₩39,279 | ₩38,704 | ₩39,160 | -0.10% | 57.1만 |
|---|
| 2026.06.24 | ₩39,147 | ₩39,214 | ₩38,872 | ₩39,053 | -0.24% | 49.8만 |
|---|
| 2026.06.23 | ₩38,597 | ₩39,039 | ₩38,597 | ₩38,972 | +0.97% | 45.3만 |
|---|
| 2026.06.22 | ₩38,503 | ₩38,932 | ₩38,463 | ₩38,811 | +0.80% | 47.2만 |
|---|
| 2026.06.18 | ₩38,691 | ₩38,704 | ₩38,409 | ₩38,449 | -0.62% | 43.4만 |
|---|
| 2026.06.17 | ₩39,334 | ₩39,334 | ₩38,409 | ₩38,516 | -2.08% | 46.9만 |
|---|
| 2026.06.16 | ₩39,388 | ₩39,616 | ₩39,254 | ₩39,321 | -0.17% | 34만 |
|---|
| 2026.06.15 | ₩39,670 | ₩39,737 | ₩39,214 | ₩39,281 | -0.98% | 51.7만 |
|---|
| 2026.06.12 | ₩39,267 | ₩39,636 | ₩39,267 | ₩39,536 | +0.68% | 28.3만 |
|---|
| 2026.06.11 | ₩39,133 | ₩39,428 | ₩38,946 | ₩39,227 | +0.24% | 39.8만 |
|---|
| 2026.06.10 | ₩39,120 | ₩39,321 | ₩38,999 | ₩38,999 | -0.31% | 34.1만 |
|---|
| 2026.06.09 | ₩38,463 | ₩39,080 | ₩38,436 | ₩38,919 | +1.19% | 61.6만 |
|---|
| 2026.06.08 | ₩38,704 | ₩38,798 | ₩38,144 | ₩38,220 | -1.25% | 42.6만 |
|---|
| 2026.06.05 | ₩38,409 | ₩38,811 | ₩38,409 | ₩38,610 | +0.52% | 55.9만 |
|---|
| 2026.06.04 | ₩38,329 | ₩38,543 | ₩38,148 | ₩38,516 | +0.49% | 45.2만 |
|---|
| 2026.06.03 | ₩37,980 | ₩38,329 | ₩37,899 | ₩37,987 | +0.02% | 85만 |
|---|
| 2026.06.02 | ₩38,034 | ₩38,168 | ₩37,851 | ₩38,094 | +0.16% | 62.4만 |
|---|
| 2026.06.01 | ₩38,329 | ₩38,369 | ₩37,993 | ₩37,993 | -0.87% | 49.9만 |
|---|
| 2026.05.29 | ₩38,905 | ₩38,966 | ₩38,503 | ₩38,651 | -0.65% | 50.5만 |
|---|
| 2026.05.28 | ₩38,892 | ₩39,127 | ₩38,730 | ₩38,878 | -0.03% | 28.4만 |
|---|
| 2026.05.27 | ₩39,093 | ₩39,214 | ₩38,966 | ₩38,972 | -0.31% | 37.1만 |
|---|
| 2026.05.26 | ₩38,972 | ₩39,159 | ₩38,899 | ₩39,039 | +0.17% | 43.9만 |
|---|
| 2026.05.22 | ₩38,905 | ₩38,999 | ₩38,624 | ₩38,811 | -0.24% | 82.5만 |
|---|
| 2026.05.21 | ₩38,664 | ₩38,932 | ₩38,390 | ₩38,912 | +0.64% | 36.3만 |
|---|
| 2026.05.20 | ₩38,369 | ₩38,825 | ₩38,342 | ₩38,798 | +1.12% | 54.8만 |
|---|
| 2026.05.19 | ₩38,221 | ₩38,436 | ₩38,101 | ₩38,382 | +0.42% | 40.6만 |
|---|
| 2026.05.18 | ₩37,980 | ₩38,302 | ₩37,926 | ₩38,288 | +0.81% | 63.4만 |
|---|
| 2026.05.15 | ₩38,208 | ₩38,208 | ₩37,886 | ₩37,886 | -0.84% | 61.5만 |
|---|
| 2026.05.14 | ₩38,677 | ₩38,738 | ₩38,463 | ₩38,483 | -0.50% | 37.9만 |
|---|
| 2026.05.13 | ₩38,637 | ₩38,697 | ₩38,355 | ₩38,583 | -0.14% | 37.1만 |
|---|
| 2026.05.12 | ₩38,758 | ₩38,865 | ₩38,546 | ₩38,785 | +0.07% | 50.5만 |
|---|
| 2026.05.11 | ₩38,878 | ₩39,073 | ₩38,743 | ₩38,852 | -0.07% | 42.8만 |
|---|
| 2026.05.08 | ₩38,852 | ₩39,006 | ₩38,825 | ₩38,825 | -0.07% | 38.3만 |
|---|
| 2026.05.07 | ₩39,053 | ₩39,066 | ₩38,637 | ₩38,731 | -0.82% | 66.5만 |
|---|
| 2026.05.06 | ₩38,825 | ₩39,140 | ₩38,825 | ₩39,066 | +0.62% | 49.7만 |
|---|
| 2026.05.05 | ₩38,476 | ₩38,557 | ₩38,262 | ₩38,463 | -0.03% | 35.4만 |
|---|
| 2026.05.04 | ₩38,449 | ₩38,657 | ₩38,235 | ₩38,369 | -0.21% | 33.6만 |
|---|
| 2026.05.01 | ₩38,704 | ₩38,838 | ₩38,550 | ₩38,624 | -0.21% | 31.1만 |
|---|
| 2026.04.30 | ₩38,034 | ₩38,731 | ₩38,034 | ₩38,704 | +1.76% | 35.4만 |
|---|
| 2026.04.29 | ₩38,127 | ₩38,248 | ₩37,886 | ₩38,034 | -0.25% | 39.3만 |
|---|
| 2026.04.28 | ₩38,007 | ₩38,315 | ₩37,899 | ₩38,262 | +0.67% | 38.9만 |
|---|
| 2026.04.27 | ₩38,275 | ₩38,423 | ₩38,047 | ₩38,087 | -0.49% | 35.9만 |
|---|
| 2026.04.24 | ₩38,329 | ₩38,476 | ₩38,247 | ₩38,315 | -0.03% | 34.7만 |
|---|
| 2026.04.23 | ₩38,034 | ₩38,409 | ₩38,007 | ₩38,342 | +0.81% | 28.8만 |
|---|
| 2026.04.22 | ₩38,396 | ₩38,463 | ₩37,873 | ₩38,007 | -1.01% | 38.7만 |
|---|
| 2026.04.21 | ₩38,852 | ₩38,852 | ₩38,235 | ₩38,235 | -1.59% | 39.5만 |
|---|
| 2026.04.20 | ₩38,744 | ₩38,899 | ₩38,657 | ₩38,865 | +0.31% | 36.9만 |
|---|
| 2026.04.17 | ₩38,557 | ₩38,925 | ₩38,510 | ₩38,852 | +0.77% | 48.9만 |
|---|
| 2026.04.16 | ₩38,114 | ₩38,355 | ₩38,114 | ₩38,329 | +0.56% | 37.4만 |
|---|
| 2026.04.15 | ₩37,980 | ₩38,047 | ₩37,806 | ₩38,034 | +0.14% | 36만 |
|---|
| 2026.04.14 | ₩37,658 | ₩38,034 | ₩37,524 | ₩37,993 | +0.89% | 29.7만 |
|---|
| 2026.04.13 | ₩37,323 | ₩37,618 | ₩37,242 | ₩37,578 | +0.68% | 31.1만 |
|---|
| 2026.04.10 | ₩37,403 | ₩37,591 | ₩37,363 | ₩37,511 | +0.29% | 33만 |
|---|
| 2026.04.09 | ₩36,961 | ₩37,658 | ₩36,961 | ₩37,376 | +1.12% | 29.9만 |
|---|
| 2026.04.08 | ₩37,095 | ₩37,202 | ₩36,947 | ₩37,148 | +0.14% | 55.5만 |
|---|
| 2026.04.07 | ₩36,183 | ₩36,411 | ₩36,022 | ₩36,371 | +0.52% | 45.7만 |
|---|
| 2026.04.06 | ₩36,183 | ₩36,384 | ₩36,136 | ₩36,317 | +0.37% | 32.5만 |
|---|
| 2026.04.02 | ₩35,566 | ₩36,237 | ₩35,566 | ₩36,210 | +1.81% | 36.3만 |
|---|
| 2026.04.01 | ₩35,861 | ₩35,962 | ₩35,740 | ₩35,861 | 0.00% | 46.9만 |
|---|
| 2026.03.31 | ₩35,378 | ₩35,782 | ₩35,217 | ₩35,646 | +0.76% | 58.6만 |
|---|
| 2026.03.30 | ₩35,231 | ₩35,432 | ₩34,936 | ₩35,043 | -0.53% | 40.3만 |
|---|
| 2026.03.27 | ₩35,137 | ₩35,271 | ₩34,893 | ₩34,969 | -0.48% | 51.7만 |
|---|
| 2026.03.26 | ₩35,244 | ₩35,499 | ₩35,164 | ₩35,244 | 0.00% | 38.8만 |
|---|
| 2026.03.25 | ₩35,620 | ₩35,687 | ₩35,311 | ₩35,418 | -0.56% | 30.6만 |
|---|
| 2026.03.24 | ₩35,459 | ₩35,700 | ₩35,298 | ₩35,351 | -0.30% | 33.5만 |
|---|
| 2026.03.23 | ₩36,035 | ₩36,210 | ₩35,713 | ₩35,713 | -0.89% | 44.6만 |
|---|
| 2026.03.20 | ₩36,599 | ₩36,599 | ₩35,418 | ₩35,539 | -2.89% | 34.5만 |
|---|
| 2026.03.19 | ₩36,478 | ₩36,786 | ₩36,411 | ₩36,652 | +0.48% | 34.4만 |
|---|
| 2026.03.18 | ₩37,108 | ₩37,175 | ₩36,733 | ₩36,733 | -1.01% | 29.1만 |
|---|
| 2026.03.17 | ₩37,390 | ₩37,511 | ₩37,245 | ₩37,256 | -0.36% | 24.8만 |
|---|
| 2026.03.16 | ₩37,041 | ₩37,339 | ₩37,041 | ₩37,148 | +0.29% | 26.7만 |
|---|
| 2026.03.13 | ₩37,001 | ₩37,144 | ₩36,679 | ₩36,726 | -0.74% | 21.5만 |
|---|
| 2026.03.12 | ₩36,894 | ₩37,055 | ₩36,726 | ₩36,840 | -0.15% | 31.5만 |
|---|
| 2026.03.11 | ₩37,269 | ₩37,343 | ₩37,030 | ₩37,128 | -0.38% | 29.6만 |
|---|
| 2026.03.10 | ₩37,403 | ₩37,832 | ₩37,283 | ₩37,470 | +0.18% | 40.7만 |
|---|
| 2026.03.09 | ₩36,974 | ₩37,578 | ₩36,639 | ₩37,450 | +1.29% | 32.9만 |
|---|
| 2026.03.06 | ₩37,524 | ₩37,524 | ₩37,233 | ₩37,437 | -0.23% | 32.3만 |
|---|
| 2026.03.05 | ₩37,879 | ₩37,926 | ₩37,511 | ₩37,806 | -0.19% | 36.6만 |
|---|
| 2026.03.04 | ₩38,141 | ₩38,235 | ₩37,698 | ₩38,195 | +0.14% | 36.1만 |
|---|
| 2026.03.03 | ₩37,846 | ₩38,262 | ₩37,511 | ₩38,154 | +0.82% | 44.2만 |
|---|
| 2026.03.02 | ₩38,262 | ₩38,671 | ₩38,262 | ₩38,530 | +0.70% | 33.8만 |
|---|
| 2026.02.27 | ₩38,436 | ₩38,811 | ₩38,436 | ₩38,597 | +0.42% | 27.5만 |
|---|
| 2026.02.26 | ₩38,463 | ₩38,597 | ₩38,389 | ₩38,557 | +0.24% | 35.3만 |
|---|
| 2026.02.25 | ₩38,396 | ₩38,436 | ₩38,195 | ₩38,355 | -0.10% | 31.9만 |
|---|
| 2026.02.24 | ₩38,262 | ₩38,382 | ₩38,168 | ₩38,349 | +0.23% | 36.3만 |
|---|
| 2026.02.23 | ₩38,248 | ₩38,494 | ₩38,201 | ₩38,329 | +0.21% | 40.2만 |
|---|
| 2026.02.20 | ₩37,993 | ₩38,295 | ₩37,940 | ₩38,295 | +0.79% | 33.2만 |
|---|
| 2026.02.19 | ₩37,953 | ₩38,121 | ₩37,826 | ₩37,940 | -0.04% | 29.3만 |
|---|
| 2026.02.18 | ₩38,503 | ₩38,503 | ₩37,940 | ₩38,074 | -1.11% | 40.4만 |
|---|
| 2026.02.17 | ₩38,409 | ₩38,651 | ₩38,221 | ₩38,637 | +0.59% | 53.8만 |
|---|
| 2026.02.13 | ₩37,913 | ₩38,355 | ₩37,832 | ₩38,262 | +0.92% | 41.4만 |
|---|
| 2026.02.12 | ₩38,101 | ₩38,342 | ₩37,819 | ₩37,832 | -0.70% | 52만 |
|---|
| 2026.02.11 | ₩37,846 | ₩37,940 | ₩37,638 | ₩37,792 | -0.14% | 35.7만 |
|---|
| 2026.02.10 | ₩37,256 | ₩37,712 | ₩37,256 | ₩37,604 | +0.94% | 48.3만 |
|---|
| 2026.02.09 | ₩37,001 | ₩37,229 | ₩36,840 | ₩37,202 | +0.54% | 38만 |
|---|
| 2026.02.06 | ₩36,652 | ₩37,021 | ₩36,652 | ₩36,974 | +0.88% | 38만 |
|---|
| 2026.02.05 | ₩36,371 | ₩36,652 | ₩36,330 | ₩36,491 | +0.33% | 41.8만 |
|---|
| 2026.02.04 | ₩36,773 | ₩36,773 | ₩36,330 | ₩36,652 | -0.33% | 48.2만 |
|---|
| 2026.02.03 | ₩36,035 | ₩36,230 | ₩35,915 | ₩36,196 | +0.45% | 51.1만 |
|---|
| 2026.02.02 | ₩36,397 | ₩36,444 | ₩36,049 | ₩36,049 | -0.96% | 64.3만 |
|---|
| 2026.01.30 | ₩36,263 | ₩36,357 | ₩35,995 | ₩36,344 | +0.22% | 54.6만 |
|---|
| 2026.01.29 | ₩36,116 | ₩36,471 | ₩36,022 | ₩36,411 | +0.82% | 57.1만 |
|---|
| 2026.01.28 | ₩36,156 | ₩36,274 | ₩35,861 | ₩35,901 | -0.70% | 41.3만 |
|---|
| 2026.01.27 | ₩36,143 | ₩36,243 | ₩36,062 | ₩36,210 | +0.19% | 32.9만 |
|---|
| 2026.01.26 | ₩36,210 | ₩36,330 | ₩36,089 | ₩36,129 | -0.22% | 46.9만 |
|---|
| 2026.01.23 | ₩35,915 | ₩36,143 | ₩35,827 | ₩36,116 | +0.56% | 58.5만 |
|---|
| 2026.01.22 | ₩36,290 | ₩36,344 | ₩35,941 | ₩35,955 | -0.92% | 46.6만 |
|---|
| 2026.01.21 | ₩36,290 | ₩36,317 | ₩35,962 | ₩36,183 | -0.30% | 67.4만 |
|---|
| 2026.01.20 | ₩36,478 | ₩36,478 | ₩36,156 | ₩36,156 | -0.88% | 46.1만 |
|---|
| 2026.01.16 | ₩36,357 | ₩36,793 | ₩36,330 | ₩36,733 | +1.03% | 43.3만 |
|---|
| 2026.01.15 | ₩36,250 | ₩36,498 | ₩36,223 | ₩36,364 | +0.31% | 33.4만 |
|---|
| 2026.01.14 | ₩35,982 | ₩36,176 | ₩35,921 | ₩36,169 | +0.52% | 86.2만 |
|---|
| 2026.01.13 | ₩35,794 | ₩35,968 | ₩35,553 | ₩35,955 | +0.45% | 47.1만 |
|---|
| 2026.01.12 | ₩35,807 | ₩35,935 | ₩35,740 | ₩35,821 | +0.04% | 42.2만 |
|---|
| 2026.01.09 | ₩35,727 | ₩35,901 | ₩35,727 | ₩35,767 | +0.11% | 38.8만 |
|---|
| 2026.01.08 | ₩35,418 | ₩35,848 | ₩35,418 | ₩35,767 | +0.98% | 51.4만 |
|---|
| 2026.01.07 | ₩35,861 | ₩35,921 | ₩35,526 | ₩35,526 | -0.93% | 52만 |
|---|
| 2026.01.06 | ₩35,459 | ₩35,754 | ₩35,394 | ₩35,687 | +0.64% | 51.2만 |
|---|
| 2026.01.05 | ₩35,365 | ₩35,626 | ₩35,190 | ₩35,553 | +0.53% | 45.2만 |
|---|
| 2026.01.02 | ₩35,445 | ₩35,566 | ₩35,231 | ₩35,499 | +0.15% | 49.2만 |
|---|
| 2025.12.31 | ₩35,673 | ₩35,673 | ₩35,405 | ₩35,432 | -0.68% | 54.7만 |
|---|
| 2025.12.30 | ₩35,660 | ₩35,687 | ₩35,563 | ₩35,687 | +0.08% | 46만 |
|---|
| 2025.12.29 | ₩35,566 | ₩35,645 | ₩35,519 | ₩35,620 | +0.15% | 53.9만 |
|---|
| 2025.12.26 | ₩35,486 | ₩35,546 | ₩35,385 | ₩35,526 | +0.11% | 42.7만 |
|---|
| 2025.12.24 | ₩35,325 | ₩35,522 | ₩35,325 | ₩35,472 | +0.42% | 23.6만 |
|---|
| 2025.12.23 | ₩35,298 | ₩35,308 | ₩35,148 | ₩35,298 | 0.00% | 83.1만 |
|---|
| 2025.12.22 | ₩35,083 | ₩35,231 | ₩34,989 | ₩35,164 | +0.23% | 90.8만 |
|---|
| 2025.12.19 | ₩35,137 | ₩35,244 | ₩35,024 | ₩35,043 | -0.27% | 88.3만 |
|---|
| 2025.12.18 | ₩35,365 | ₩35,432 | ₩35,123 | ₩35,137 | -0.64% | 111.1만 |
|---|
| 2025.12.17 | ₩35,097 | ₩35,345 | ₩35,097 | ₩35,231 | +0.38% | 91.9만 |
|---|
| 2025.12.16 | ₩35,405 | ₩35,459 | ₩35,097 | ₩35,164 | -0.68% | 66.6만 |
|---|
| 2025.12.15 | ₩36,183 | ₩36,223 | ₩35,991 | ₩36,223 | +0.11% | 49.5만 |
|---|
| 2025.12.12 | ₩36,089 | ₩36,250 | ₩35,901 | ₩35,982 | -0.30% | 49.6만 |
|---|
| 2025.12.11 | ₩36,009 | ₩36,169 | ₩35,915 | ₩36,042 | +0.09% | 42.6만 |
|---|
| 2025.12.10 | ₩35,834 | ₩36,109 | ₩35,794 | ₩35,915 | +0.22% | 40.3만 |
|---|
| 2025.12.09 | ₩36,009 | ₩36,203 | ₩35,774 | ₩35,787 | -0.61% | 26.7만 |
|---|
| 2025.12.08 | ₩36,183 | ₩36,183 | ₩35,915 | ₩35,941 | -0.67% | 40.6만 |
|---|
| 2025.12.05 | ₩36,263 | ₩36,310 | ₩36,149 | ₩36,176 | -0.24% | 45만 |
|---|
| 2025.12.04 | ₩36,277 | ₩36,424 | ₩36,203 | ₩36,237 | -0.11% | 42.8만 |
|---|
| 2025.12.03 | ₩36,344 | ₩36,411 | ₩36,243 | ₩36,330 | -0.04% | 40만 |
|---|
| 2025.12.02 | ₩36,465 | ₩36,465 | ₩36,196 | ₩36,304 | -0.44% | 36.3만 |
|---|
| 2025.12.01 | ₩36,465 | ₩36,558 | ₩36,317 | ₩36,317 | -0.40% | 47.3만 |
|---|
| 2025.11.28 | ₩36,585 | ₩36,813 | ₩36,558 | ₩36,692 | +0.29% | 10.4만 |
|---|
| 2025.11.26 | ₩36,397 | ₩36,786 | ₩36,337 | ₩36,625 | +0.63% | 37.3만 |
|---|
| 2025.11.25 | ₩36,223 | ₩36,545 | ₩36,223 | ₩36,384 | +0.44% | 51.4만 |
|---|
| 2025.11.24 | ₩36,062 | ₩36,143 | ₩35,881 | ₩36,116 | +0.15% | 37.3만 |
|---|
| 2025.11.21 | ₩35,727 | ₩36,163 | ₩35,620 | ₩36,089 | +1.01% | 45.1만 |
|---|
| 2025.11.20 | ₩35,995 | ₩36,114 | ₩35,620 | ₩35,620 | -1.04% | 35.6만 |
|---|
| 2025.11.19 | ₩36,116 | ₩36,116 | ₩35,715 | ₩35,821 | -0.82% | 38.5만 |
|---|
| 2025.11.18 | ₩35,888 | ₩36,156 | ₩35,868 | ₩36,089 | +0.56% | 34만 |
|---|
| 2025.11.17 | ₩36,237 | ₩36,277 | ₩35,888 | ₩35,968 | -0.74% | 36만 |
|---|
| 2025.11.14 | ₩36,196 | ₩36,250 | ₩36,029 | ₩36,196 | 0.00% | 39.6만 |
|---|
| 2025.11.13 | ₩36,438 | ₩36,478 | ₩36,096 | ₩36,116 | -0.88% | 42.7만 |
|---|
| 2025.11.12 | ₩36,746 | ₩36,773 | ₩36,592 | ₩36,599 | -0.40% | 38.5만 |
|---|
| 2025.11.11 | ₩36,639 | ₩36,867 | ₩36,639 | ₩36,853 | +0.59% | 31.7만 |
|---|
| 2025.11.10 | ₩36,491 | ₩36,619 | ₩36,297 | ₩36,518 | +0.07% | 40만 |
|---|
| 2025.11.07 | ₩36,089 | ₩36,518 | ₩36,089 | ₩36,491 | +1.11% | 34.8만 |
|---|
| 2025.11.06 | ₩36,156 | ₩36,216 | ₩36,029 | ₩36,062 | -0.26% | 39.6만 |
|---|
| 2025.11.05 | ₩36,169 | ₩36,210 | ₩35,995 | ₩36,143 | -0.07% | 37.1만 |
|---|
| 2025.11.04 | ₩36,049 | ₩36,129 | ₩35,935 | ₩36,089 | +0.11% | 51.5만 |
|---|
| 2025.11.03 | ₩35,995 | ₩36,096 | ₩35,687 | ₩36,089 | +0.26% | 48.9만 |
|---|
| 2025.10.31 | ₩35,915 | ₩36,206 | ₩35,807 | ₩36,089 | +0.49% | 40.1만 |
|---|
| 2025.10.30 | ₩35,834 | ₩36,243 | ₩35,834 | ₩36,076 | +0.67% | 34.7만 |
|---|
| 2025.10.29 | ₩36,585 | ₩36,612 | ₩35,901 | ₩35,995 | -1.61% | 35.2만 |
|---|
| 2025.10.28 | ₩37,242 | ₩37,242 | ₩36,679 | ₩36,692 | -1.48% | 60.9만 |
|---|
| 2025.10.27 | ₩37,229 | ₩37,309 | ₩37,084 | ₩37,309 | +0.22% | 68.4만 |
|---|
| 2025.10.24 | ₩37,242 | ₩37,350 | ₩37,202 | ₩37,216 | -0.07% | 31.3만 |
|---|
| 2025.10.23 | ₩37,229 | ₩37,241 | ₩36,880 | ₩37,108 | -0.32% | 32.3만 |
|---|
| 2025.10.22 | ₩37,001 | ₩37,162 | ₩36,988 | ₩37,095 | +0.25% | 30.6만 |
|---|
| 2025.10.21 | ₩37,014 | ₩37,115 | ₩36,887 | ₩36,934 | -0.22% | 29.8만 |
|---|
| 2025.10.20 | ₩36,947 | ₩37,108 | ₩36,880 | ₩37,108 | +0.44% | 19.7만 |
|---|
| 2025.10.17 | ₩36,599 | ₩36,833 | ₩36,478 | ₩36,746 | +0.40% | 40.1만 |
|---|
| 2025.10.16 | ₩36,706 | ₩36,827 | ₩36,511 | ₩36,585 | -0.33% | 51.5만 |
|---|
| 2025.10.15 | ₩36,223 | ₩36,613 | ₩36,183 | ₩36,585 | +1.00% | 31.5만 |
|---|
| 2025.10.14 | ₩35,727 | ₩36,210 | ₩35,727 | ₩36,169 | +1.24% | 29.9만 |
|---|
| 2025.10.13 | ₩35,687 | ₩35,874 | ₩35,640 | ₩35,848 | +0.45% | 39.1만 |
|---|
| 2025.10.10 | ₩36,102 | ₩36,102 | ₩35,593 | ₩35,626 | -1.32% | 45.9만 |
|---|