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 | ₩36,226 | ₩36,535 | ₩36,172 | ₩36,468 | +0.67% | 47.3만 |
| 2026.10.08 | ₩35,837 | ₩36,032 | ₩35,582 | ₩35,998 | +0.45% | 80.8만 |
| 2026.10.07 | ₩36,199 | ₩36,199 | ₩35,830 | ₩35,851 | -0.96% | 105만 |
| 2026.10.06 | ₩36,092 | ₩36,400 | ₩36,079 | ₩36,293 | +0.56% | 102.4만 |
| 2026.10.05 | ₩36,092 | ₩36,253 | ₩35,757 | ₩35,958 | -0.37% | 72.6만 |
| 2026.10.02 | ₩36,079 | ₩36,333 | ₩35,971 | ₩36,092 | +0.04% | 115.6만 |
| 2026.10.01 | ₩36,146 | ₩36,239 | ₩35,790 | ₩35,971 | -0.48% | 147.9만 |
| 2026.09.30 | ₩36,682 | ₩36,771 | ₩36,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,280 |
| -1.10% |
| 93.9만 |
| 2026.09.29 | ₩36,548 | ₩36,749 | ₩36,414 | ₩36,588 | +0.11% | 148만 |
|---|
| 2026.09.28 | ₩36,722 | ₩36,889 | ₩36,541 | ₩36,628 | -0.26% | 58.3만 |
|---|
| 2026.09.25 | ₩36,843 | ₩36,843 | ₩36,521 | ₩36,669 | -0.47% | 94.7만 |
|---|
| 2026.09.24 | ₩36,897 | ₩36,977 | ₩36,736 | ₩36,749 | -0.40% | 69.3만 |
|---|
| 2026.09.23 | ₩37,219 | ₩37,219 | ₩36,816 | ₩36,883 | -0.90% | 103.9만 |
|---|
| 2026.09.22 | ₩37,393 | ₩37,447 | ₩37,286 | ₩37,312 | -0.22% | 54.9만 |
|---|
| 2026.09.21 | ₩37,554 | ₩37,740 | ₩37,259 | ₩37,688 | +0.36% | 51.3만 |
|---|
| 2026.09.18 | ₩37,527 | ₩37,527 | ₩37,326 | ₩37,393 | -0.36% | 35.8만 |
|---|
| 2026.09.17 | ₩37,849 | ₩37,929 | ₩37,688 | ₩37,715 | -0.35% | 53.6만 |
|---|
| 2026.09.16 | ₩37,822 | ₩38,198 | ₩37,406 | ₩37,608 | -0.57% | 38.4만 |
|---|
| 2026.09.15 | ₩37,903 | ₩37,903 | ₩37,634 | ₩37,822 | -0.21% | 36.6만 |
|---|
| 2026.09.14 | ₩38,064 | ₩38,224 | ₩37,802 | ₩37,943 | -0.32% | 59.5만 |
|---|
| 2026.09.11 | ₩38,198 | ₩38,273 | ₩38,050 | ₩38,131 | -0.18% | 52.3만 |
|---|
| 2026.09.10 | ₩38,211 | ₩38,392 | ₩37,903 | ₩37,996 | -0.56% | 57.8만 |
|---|
| 2026.09.09 | ₩38,600 | ₩38,600 | ₩38,211 | ₩38,265 | -0.87% | 50.5만 |
|---|
| 2026.09.08 | ₩38,466 | ₩38,841 | ₩38,466 | ₩38,613 | +0.38% | 40.9만 |
|---|
| 2026.09.04 | ₩38,734 | ₩38,935 | ₩38,640 | ₩38,680 | -0.14% | 40.3만 |
|---|
| 2026.09.03 | ₩38,788 | ₩38,882 | ₩38,640 | ₩38,841 | +0.14% | 35.3만 |
|---|
| 2026.09.02 | ₩38,721 | ₩38,721 | ₩38,400 | ₩38,600 | -0.31% | 47.8만 |
|---|
| 2026.09.01 | ₩38,734 | ₩38,989 | ₩38,607 | ₩38,707 | -0.07% | 51.8만 |
|---|
| 2026.08.31 | ₩39,002 | ₩39,002 | ₩38,627 | ₩38,815 | -0.48% | 43.8만 |
|---|
| 2026.08.28 | ₩39,365 | ₩39,378 | ₩38,976 | ₩39,043 | -0.82% | 35.4만 |
|---|
| 2026.08.27 | ₩39,418 | ₩39,458 | ₩39,257 | ₩39,291 | -0.32% | 31.3만 |
|---|
| 2026.08.26 | ₩39,767 | ₩39,847 | ₩39,579 | ₩39,579 | -0.47% | 41.8만 |
|---|
| 2026.08.25 | ₩39,834 | ₩39,874 | ₩39,633 | ₩39,834 | 0.00% | 36.4만 |
|---|
| 2026.08.24 | ₩39,619 | ₩39,779 | ₩39,492 | ₩39,727 | +0.27% | 43.1만 |
|---|
| 2026.08.21 | ₩39,686 | ₩39,693 | ₩39,432 | ₩39,512 | -0.44% | 42.5만 |
|---|
| 2026.08.20 | ₩39,432 | ₩39,713 | ₩39,405 | ₩39,593 | +0.41% | 44.2만 |
|---|
| 2026.08.19 | ₩39,458 | ₩39,539 | ₩39,271 | ₩39,499 | +0.10% | 38.6만 |
|---|
| 2026.08.18 | ₩39,539 | ₩39,626 | ₩39,297 | ₩39,297 | -0.61% | 45.4만 |
|---|
| 2026.08.17 | ₩39,593 | ₩39,593 | ₩39,338 | ₩39,445 | -0.37% | 41.1만 |
|---|
| 2026.08.14 | ₩39,633 | ₩39,834 | ₩39,593 | ₩39,673 | +0.10% | 32.9만 |
|---|
| 2026.08.13 | ₩39,432 | ₩39,739 | ₩39,425 | ₩39,619 | +0.48% | 45.3만 |
|---|
| 2026.08.12 | ₩39,096 | ₩39,338 | ₩39,064 | ₩39,324 | +0.58% | 41.8만 |
|---|
| 2026.08.11 | ₩39,204 | ₩39,204 | ₩38,955 | ₩38,982 | -0.56% | 43.7만 |
|---|
| 2026.08.10 | ₩39,525 | ₩39,539 | ₩39,151 | ₩39,230 | -0.75% | 35.2만 |
|---|
| 2026.08.07 | ₩39,686 | ₩39,874 | ₩39,532 | ₩39,780 | +0.24% | 42.6만 |
|---|
| 2026.08.06 | ₩39,955 | ₩39,981 | ₩39,512 | ₩39,579 | -0.94% | 42.1만 |
|---|
| 2026.08.05 | ₩39,941 | ₩39,981 | ₩39,593 | ₩39,888 | -0.13% | 34.6만 |
|---|
| 2026.08.04 | ₩39,847 | ₩39,968 | ₩39,445 | ₩39,861 | +0.03% | 51.2만 |
|---|
| 2026.08.03 | ₩40,116 | ₩40,129 | ₩39,807 | ₩39,928 | -0.47% | 39.2만 |
|---|
| 2026.07.31 | ₩40,129 | ₩40,129 | ₩39,760 | ₩39,968 | -0.40% | 24.7만 |
|---|
| 2026.07.30 | ₩40,545 | ₩40,598 | ₩39,921 | ₩40,169 | -0.93% | 39.1만 |
|---|
| 2026.07.29 | ₩40,558 | ₩40,733 | ₩40,290 | ₩40,478 | -0.20% | 34.3만 |
|---|
| 2026.07.28 | ₩40,612 | ₩40,806 | ₩40,545 | ₩40,558 | -0.13% | 46만 |
|---|
| 2026.07.27 | ₩40,625 | ₩40,625 | ₩40,303 | ₩40,384 | -0.59% | 31만 |
|---|
| 2026.07.24 | ₩39,941 | ₩40,598 | ₩39,941 | ₩40,451 | +1.28% | 50.6만 |
|---|
| 2026.07.23 | ₩39,753 | ₩40,022 | ₩39,700 | ₩39,807 | +0.13% | 31만 |
|---|
| 2026.07.22 | ₩40,049 | ₩40,129 | ₩39,834 | ₩39,901 | -0.37% | 36.7만 |
|---|
| 2026.07.21 | ₩39,968 | ₩40,116 | ₩39,874 | ₩40,049 | +0.20% | 36.6만 |
|---|
| 2026.07.20 | ₩40,035 | ₩40,250 | ₩39,767 | ₩39,928 | -0.27% | 36.2만 |
|---|
| 2026.07.17 | ₩40,156 | ₩40,431 | ₩39,981 | ₩40,156 | 0.00% | 44만 |
|---|
| 2026.07.16 | ₩39,351 | ₩40,069 | ₩39,351 | ₩40,062 | +1.81% | 35.8만 |
|---|
| 2026.07.15 | ₩39,432 | ₩39,700 | ₩39,264 | ₩39,365 | -0.17% | 35.2만 |
|---|
| 2026.07.14 | ₩39,391 | ₩39,539 | ₩39,217 | ₩39,338 | -0.14% | 31.8만 |
|---|
| 2026.07.13 | ₩39,244 | ₩39,552 | ₩39,225 | ₩39,344 | +0.26% | 30.4만 |
|---|
| 2026.07.10 | ₩39,230 | ₩39,271 | ₩38,922 | ₩39,204 | -0.07% | 35만 |
|---|
| 2026.07.09 | ₩39,043 | ₩39,297 | ₩39,016 | ₩39,083 | +0.10% | 38.4만 |
|---|
| 2026.07.08 | ₩39,351 | ₩39,351 | ₩38,976 | ₩39,016 | -0.85% | 44.7만 |
|---|
| 2026.07.07 | ₩39,311 | ₩39,700 | ₩39,284 | ₩39,512 | +0.51% | 84.9만 |
|---|
| 2026.07.06 | ₩39,311 | ₩39,311 | ₩39,069 | ₩39,163 | -0.38% | 41.5만 |
|---|
| 2026.07.02 | ₩39,150 | ₩39,351 | ₩39,116 | ₩39,351 | +0.51% | 53.3만 |
|---|
| 2026.07.01 | ₩38,801 | ₩39,137 | ₩38,748 | ₩38,909 | +0.28% | 50.5만 |
|---|
| 2026.06.30 | ₩39,190 | ₩39,204 | ₩38,815 | ₩38,855 | -0.86% | 42.6만 |
|---|
| 2026.06.29 | ₩39,579 | ₩39,593 | ₩39,197 | ₩39,458 | -0.30% | 35.9만 |
|---|
| 2026.06.26 | ₩39,338 | ₩39,686 | ₩39,338 | ₩39,646 | +0.78% | 76.3만 |
|---|
| 2026.06.25 | ₩39,204 | ₩39,283 | ₩38,707 | ₩39,163 | -0.10% | 57.1만 |
|---|
| 2026.06.24 | ₩39,150 | ₩39,217 | ₩38,875 | ₩39,056 | -0.24% | 49.8만 |
|---|
| 2026.06.23 | ₩38,600 | ₩39,043 | ₩38,600 | ₩38,976 | +0.97% | 45.3만 |
|---|
| 2026.06.22 | ₩38,506 | ₩38,935 | ₩38,466 | ₩38,815 | +0.80% | 47.2만 |
|---|
| 2026.06.18 | ₩38,694 | ₩38,707 | ₩38,412 | ₩38,452 | -0.62% | 43.4만 |
|---|
| 2026.06.17 | ₩39,338 | ₩39,338 | ₩38,412 | ₩38,520 | -2.08% | 46.9만 |
|---|
| 2026.06.16 | ₩39,391 | ₩39,619 | ₩39,257 | ₩39,324 | -0.17% | 34만 |
|---|
| 2026.06.15 | ₩39,673 | ₩39,740 | ₩39,217 | ₩39,284 | -0.98% | 51.7만 |
|---|
| 2026.06.12 | ₩39,271 | ₩39,639 | ₩39,271 | ₩39,539 | +0.68% | 28.3만 |
|---|
| 2026.06.11 | ₩39,137 | ₩39,432 | ₩38,949 | ₩39,230 | +0.24% | 39.8만 |
|---|
| 2026.06.10 | ₩39,123 | ₩39,324 | ₩39,002 | ₩39,002 | -0.31% | 34.1만 |
|---|
| 2026.06.09 | ₩38,466 | ₩39,083 | ₩38,439 | ₩38,922 | +1.19% | 61.6만 |
|---|
| 2026.06.08 | ₩38,707 | ₩38,801 | ₩38,147 | ₩38,223 | -1.25% | 42.6만 |
|---|
| 2026.06.05 | ₩38,412 | ₩38,815 | ₩38,412 | ₩38,613 | +0.52% | 55.9만 |
|---|
| 2026.06.04 | ₩38,332 | ₩38,546 | ₩38,151 | ₩38,520 | +0.49% | 45.2만 |
|---|
| 2026.06.03 | ₩37,983 | ₩38,332 | ₩37,903 | ₩37,990 | +0.02% | 85만 |
|---|
| 2026.06.02 | ₩38,037 | ₩38,171 | ₩37,854 | ₩38,097 | +0.16% | 62.4만 |
|---|
| 2026.06.01 | ₩38,332 | ₩38,372 | ₩37,996 | ₩37,996 | -0.87% | 49.9만 |
|---|
| 2026.05.29 | ₩38,909 | ₩38,969 | ₩38,506 | ₩38,654 | -0.65% | 50.5만 |
|---|
| 2026.05.28 | ₩38,895 | ₩39,130 | ₩38,733 | ₩38,882 | -0.03% | 28.4만 |
|---|
| 2026.05.27 | ₩39,096 | ₩39,217 | ₩38,969 | ₩38,976 | -0.31% | 37.1만 |
|---|
| 2026.05.26 | ₩38,976 | ₩39,162 | ₩38,902 | ₩39,043 | +0.17% | 43.9만 |
|---|
| 2026.05.22 | ₩38,909 | ₩39,002 | ₩38,627 | ₩38,815 | -0.24% | 82.5만 |
|---|
| 2026.05.21 | ₩38,667 | ₩38,935 | ₩38,393 | ₩38,915 | +0.64% | 36.3만 |
|---|
| 2026.05.20 | ₩38,372 | ₩38,828 | ₩38,345 | ₩38,801 | +1.12% | 54.8만 |
|---|
| 2026.05.19 | ₩38,224 | ₩38,439 | ₩38,104 | ₩38,385 | +0.42% | 40.6만 |
|---|
| 2026.05.18 | ₩37,983 | ₩38,305 | ₩37,929 | ₩38,292 | +0.81% | 63.4만 |
|---|
| 2026.05.15 | ₩38,211 | ₩38,211 | ₩37,889 | ₩37,889 | -0.84% | 61.5만 |
|---|
| 2026.05.14 | ₩38,680 | ₩38,741 | ₩38,466 | ₩38,486 | -0.50% | 37.9만 |
|---|
| 2026.05.13 | ₩38,640 | ₩38,701 | ₩38,359 | ₩38,587 | -0.14% | 37.1만 |
|---|
| 2026.05.12 | ₩38,761 | ₩38,868 | ₩38,549 | ₩38,788 | +0.07% | 50.5만 |
|---|
| 2026.05.11 | ₩38,882 | ₩39,076 | ₩38,746 | ₩38,855 | -0.07% | 42.8만 |
|---|
| 2026.05.08 | ₩38,855 | ₩39,009 | ₩38,828 | ₩38,828 | -0.07% | 38.3만 |
|---|
| 2026.05.07 | ₩39,056 | ₩39,069 | ₩38,640 | ₩38,734 | -0.82% | 66.5만 |
|---|
| 2026.05.06 | ₩38,828 | ₩39,143 | ₩38,828 | ₩39,069 | +0.62% | 49.7만 |
|---|
| 2026.05.05 | ₩38,479 | ₩38,560 | ₩38,265 | ₩38,466 | -0.03% | 35.4만 |
|---|
| 2026.05.04 | ₩38,452 | ₩38,660 | ₩38,238 | ₩38,372 | -0.21% | 33.6만 |
|---|
| 2026.05.01 | ₩38,707 | ₩38,841 | ₩38,553 | ₩38,627 | -0.21% | 31.1만 |
|---|
| 2026.04.30 | ₩38,037 | ₩38,734 | ₩38,037 | ₩38,707 | +1.76% | 35.4만 |
|---|
| 2026.04.29 | ₩38,131 | ₩38,251 | ₩37,889 | ₩38,037 | -0.25% | 39.3만 |
|---|
| 2026.04.28 | ₩38,010 | ₩38,318 | ₩37,903 | ₩38,265 | +0.67% | 38.9만 |
|---|
| 2026.04.27 | ₩38,278 | ₩38,426 | ₩38,050 | ₩38,090 | -0.49% | 35.9만 |
|---|
| 2026.04.24 | ₩38,332 | ₩38,479 | ₩38,250 | ₩38,318 | -0.03% | 34.7만 |
|---|
| 2026.04.23 | ₩38,037 | ₩38,412 | ₩38,010 | ₩38,345 | +0.81% | 28.8만 |
|---|
| 2026.04.22 | ₩38,399 | ₩38,466 | ₩37,876 | ₩38,010 | -1.01% | 38.7만 |
|---|
| 2026.04.21 | ₩38,855 | ₩38,855 | ₩38,238 | ₩38,238 | -1.59% | 39.5만 |
|---|
| 2026.04.20 | ₩38,748 | ₩38,902 | ₩38,660 | ₩38,868 | +0.31% | 36.9만 |
|---|
| 2026.04.17 | ₩38,560 | ₩38,929 | ₩38,513 | ₩38,855 | +0.77% | 48.9만 |
|---|
| 2026.04.16 | ₩38,117 | ₩38,359 | ₩38,117 | ₩38,332 | +0.56% | 37.4만 |
|---|
| 2026.04.15 | ₩37,983 | ₩38,050 | ₩37,809 | ₩38,037 | +0.14% | 36만 |
|---|
| 2026.04.14 | ₩37,661 | ₩38,037 | ₩37,527 | ₩37,996 | +0.89% | 29.7만 |
|---|
| 2026.04.13 | ₩37,326 | ₩37,621 | ₩37,245 | ₩37,581 | +0.68% | 31.1만 |
|---|
| 2026.04.10 | ₩37,406 | ₩37,594 | ₩37,366 | ₩37,514 | +0.29% | 33만 |
|---|
| 2026.04.09 | ₩36,964 | ₩37,661 | ₩36,964 | ₩37,380 | +1.12% | 29.9만 |
|---|
| 2026.04.08 | ₩37,098 | ₩37,205 | ₩36,950 | ₩37,152 | +0.14% | 55.5만 |
|---|
| 2026.04.07 | ₩36,186 | ₩36,414 | ₩36,025 | ₩36,374 | +0.52% | 45.7만 |
|---|
| 2026.04.06 | ₩36,186 | ₩36,387 | ₩36,139 | ₩36,320 | +0.37% | 32.5만 |
|---|
| 2026.04.02 | ₩35,569 | ₩36,239 | ₩35,569 | ₩36,213 | +1.81% | 36.3만 |
|---|
| 2026.04.01 | ₩35,864 | ₩35,965 | ₩35,743 | ₩35,864 | 0.00% | 46.9만 |
|---|
| 2026.03.31 | ₩35,381 | ₩35,785 | ₩35,220 | ₩35,649 | +0.76% | 58.6만 |
|---|
| 2026.03.30 | ₩35,234 | ₩35,435 | ₩34,939 | ₩35,046 | -0.53% | 40.3만 |
|---|
| 2026.03.27 | ₩35,140 | ₩35,274 | ₩34,896 | ₩34,972 | -0.48% | 51.7만 |
|---|
| 2026.03.26 | ₩35,247 | ₩35,502 | ₩35,167 | ₩35,247 | 0.00% | 38.8만 |
|---|
| 2026.03.25 | ₩35,623 | ₩35,690 | ₩35,314 | ₩35,421 | -0.56% | 30.6만 |
|---|
| 2026.03.24 | ₩35,462 | ₩35,703 | ₩35,301 | ₩35,354 | -0.30% | 33.5만 |
|---|
| 2026.03.23 | ₩36,038 | ₩36,213 | ₩35,716 | ₩35,716 | -0.89% | 44.6만 |
|---|
| 2026.03.20 | ₩36,602 | ₩36,602 | ₩35,421 | ₩35,542 | -2.89% | 34.5만 |
|---|
| 2026.03.19 | ₩36,481 | ₩36,789 | ₩36,414 | ₩36,655 | +0.48% | 34.4만 |
|---|
| 2026.03.18 | ₩37,111 | ₩37,178 | ₩36,736 | ₩36,736 | -1.01% | 29.1만 |
|---|
| 2026.03.17 | ₩37,393 | ₩37,514 | ₩37,248 | ₩37,259 | -0.36% | 24.8만 |
|---|
| 2026.03.16 | ₩37,044 | ₩37,342 | ₩37,044 | ₩37,152 | +0.29% | 26.7만 |
|---|
| 2026.03.13 | ₩37,004 | ₩37,147 | ₩36,682 | ₩36,729 | -0.74% | 21.5만 |
|---|
| 2026.03.12 | ₩36,897 | ₩37,058 | ₩36,729 | ₩36,843 | -0.15% | 31.5만 |
|---|
| 2026.03.11 | ₩37,272 | ₩37,346 | ₩37,033 | ₩37,131 | -0.38% | 29.6만 |
|---|
| 2026.03.10 | ₩37,406 | ₩37,836 | ₩37,286 | ₩37,473 | +0.18% | 40.7만 |
|---|
| 2026.03.09 | ₩36,977 | ₩37,581 | ₩36,642 | ₩37,453 | +1.29% | 32.9만 |
|---|
| 2026.03.06 | ₩37,527 | ₩37,527 | ₩37,236 | ₩37,440 | -0.23% | 32.3만 |
|---|
| 2026.03.05 | ₩37,882 | ₩37,929 | ₩37,514 | ₩37,809 | -0.19% | 36.6만 |
|---|
| 2026.03.04 | ₩38,144 | ₩38,238 | ₩37,701 | ₩38,198 | +0.14% | 36.1만 |
|---|
| 2026.03.03 | ₩37,849 | ₩38,265 | ₩37,514 | ₩38,157 | +0.82% | 44.2만 |
|---|
| 2026.03.02 | ₩38,265 | ₩38,674 | ₩38,265 | ₩38,533 | +0.70% | 33.8만 |
|---|
| 2026.02.27 | ₩38,439 | ₩38,815 | ₩38,439 | ₩38,600 | +0.42% | 27.5만 |
|---|
| 2026.02.26 | ₩38,466 | ₩38,600 | ₩38,392 | ₩38,560 | +0.24% | 35.3만 |
|---|
| 2026.02.25 | ₩38,399 | ₩38,439 | ₩38,198 | ₩38,359 | -0.10% | 31.9만 |
|---|
| 2026.02.24 | ₩38,265 | ₩38,385 | ₩38,171 | ₩38,352 | +0.23% | 36.3만 |
|---|
| 2026.02.23 | ₩38,251 | ₩38,497 | ₩38,204 | ₩38,332 | +0.21% | 40.2만 |
|---|
| 2026.02.20 | ₩37,996 | ₩38,298 | ₩37,943 | ₩38,298 | +0.79% | 33.2만 |
|---|
| 2026.02.19 | ₩37,956 | ₩38,124 | ₩37,829 | ₩37,943 | -0.04% | 29.3만 |
|---|
| 2026.02.18 | ₩38,506 | ₩38,506 | ₩37,943 | ₩38,077 | -1.11% | 40.4만 |
|---|
| 2026.02.17 | ₩38,412 | ₩38,654 | ₩38,224 | ₩38,640 | +0.59% | 53.8만 |
|---|
| 2026.02.13 | ₩37,916 | ₩38,359 | ₩37,836 | ₩38,265 | +0.92% | 41.4만 |
|---|
| 2026.02.12 | ₩38,104 | ₩38,345 | ₩37,822 | ₩37,836 | -0.70% | 52만 |
|---|
| 2026.02.11 | ₩37,849 | ₩37,943 | ₩37,641 | ₩37,795 | -0.14% | 35.7만 |
|---|
| 2026.02.10 | ₩37,259 | ₩37,715 | ₩37,259 | ₩37,608 | +0.94% | 48.3만 |
|---|
| 2026.02.09 | ₩37,004 | ₩37,232 | ₩36,843 | ₩37,205 | +0.54% | 38만 |
|---|
| 2026.02.06 | ₩36,655 | ₩37,024 | ₩36,655 | ₩36,977 | +0.88% | 38만 |
|---|
| 2026.02.05 | ₩36,374 | ₩36,655 | ₩36,333 | ₩36,494 | +0.33% | 41.8만 |
|---|
| 2026.02.04 | ₩36,776 | ₩36,776 | ₩36,333 | ₩36,655 | -0.33% | 48.2만 |
|---|
| 2026.02.03 | ₩36,038 | ₩36,233 | ₩35,918 | ₩36,199 | +0.45% | 51.1만 |
|---|
| 2026.02.02 | ₩36,400 | ₩36,447 | ₩36,052 | ₩36,052 | -0.96% | 64.3만 |
|---|
| 2026.01.30 | ₩36,266 | ₩36,360 | ₩35,998 | ₩36,347 | +0.22% | 54.6만 |
|---|
| 2026.01.29 | ₩36,119 | ₩36,474 | ₩36,025 | ₩36,414 | +0.82% | 57.1만 |
|---|
| 2026.01.28 | ₩36,159 | ₩36,277 | ₩35,864 | ₩35,904 | -0.70% | 41.3만 |
|---|
| 2026.01.27 | ₩36,146 | ₩36,246 | ₩36,065 | ₩36,213 | +0.19% | 32.9만 |
|---|
| 2026.01.26 | ₩36,213 | ₩36,333 | ₩36,092 | ₩36,132 | -0.22% | 46.9만 |
|---|
| 2026.01.23 | ₩35,918 | ₩36,146 | ₩35,830 | ₩36,119 | +0.56% | 58.5만 |
|---|
| 2026.01.22 | ₩36,293 | ₩36,347 | ₩35,944 | ₩35,958 | -0.92% | 46.6만 |
|---|
| 2026.01.21 | ₩36,293 | ₩36,320 | ₩35,965 | ₩36,186 | -0.30% | 67.4만 |
|---|
| 2026.01.20 | ₩36,481 | ₩36,481 | ₩36,159 | ₩36,159 | -0.88% | 46.1만 |
|---|
| 2026.01.16 | ₩36,360 | ₩36,796 | ₩36,333 | ₩36,736 | +1.03% | 43.3만 |
|---|
| 2026.01.15 | ₩36,253 | ₩36,501 | ₩36,226 | ₩36,367 | +0.31% | 33.4만 |
|---|
| 2026.01.14 | ₩35,985 | ₩36,179 | ₩35,924 | ₩36,172 | +0.52% | 86.2만 |
|---|
| 2026.01.13 | ₩35,797 | ₩35,971 | ₩35,555 | ₩35,958 | +0.45% | 47.1만 |
|---|
| 2026.01.12 | ₩35,810 | ₩35,938 | ₩35,743 | ₩35,824 | +0.04% | 42.2만 |
|---|
| 2026.01.09 | ₩35,730 | ₩35,904 | ₩35,730 | ₩35,770 | +0.11% | 38.8만 |
|---|
| 2026.01.08 | ₩35,421 | ₩35,851 | ₩35,421 | ₩35,770 | +0.98% | 51.4만 |
|---|
| 2026.01.07 | ₩35,864 | ₩35,924 | ₩35,529 | ₩35,529 | -0.93% | 52만 |
|---|
| 2026.01.06 | ₩35,462 | ₩35,757 | ₩35,397 | ₩35,690 | +0.64% | 51.2만 |
|---|
| 2026.01.05 | ₩35,368 | ₩35,629 | ₩35,193 | ₩35,555 | +0.53% | 45.2만 |
|---|
| 2026.01.02 | ₩35,448 | ₩35,569 | ₩35,234 | ₩35,502 | +0.15% | 49.2만 |
|---|
| 2025.12.31 | ₩35,676 | ₩35,676 | ₩35,408 | ₩35,435 | -0.68% | 54.7만 |
|---|
| 2025.12.30 | ₩35,663 | ₩35,690 | ₩35,566 | ₩35,690 | +0.08% | 46만 |
|---|
| 2025.12.29 | ₩35,569 | ₩35,648 | ₩35,522 | ₩35,623 | +0.15% | 53.9만 |
|---|
| 2025.12.26 | ₩35,488 | ₩35,549 | ₩35,388 | ₩35,529 | +0.11% | 42.7만 |
|---|
| 2025.12.24 | ₩35,327 | ₩35,525 | ₩35,327 | ₩35,475 | +0.42% | 23.6만 |
|---|
| 2025.12.23 | ₩35,301 | ₩35,311 | ₩35,150 | ₩35,301 | 0.00% | 83.1만 |
|---|
| 2025.12.22 | ₩35,086 | ₩35,234 | ₩34,992 | ₩35,167 | +0.23% | 90.8만 |
|---|
| 2025.12.19 | ₩35,140 | ₩35,247 | ₩35,027 | ₩35,046 | -0.27% | 88.3만 |
|---|
| 2025.12.18 | ₩35,368 | ₩35,435 | ₩35,126 | ₩35,140 | -0.64% | 111.1만 |
|---|
| 2025.12.17 | ₩35,099 | ₩35,348 | ₩35,099 | ₩35,234 | +0.38% | 91.9만 |
|---|
| 2025.12.16 | ₩35,408 | ₩35,462 | ₩35,099 | ₩35,167 | -0.68% | 66.6만 |
|---|
| 2025.12.15 | ₩36,186 | ₩36,226 | ₩35,994 | ₩36,226 | +0.11% | 49.5만 |
|---|
| 2025.12.12 | ₩36,092 | ₩36,253 | ₩35,904 | ₩35,985 | -0.30% | 49.6만 |
|---|
| 2025.12.11 | ₩36,011 | ₩36,172 | ₩35,918 | ₩36,045 | +0.09% | 42.6만 |
|---|
| 2025.12.10 | ₩35,837 | ₩36,112 | ₩35,797 | ₩35,918 | +0.22% | 40.3만 |
|---|
| 2025.12.09 | ₩36,011 | ₩36,206 | ₩35,777 | ₩35,790 | -0.61% | 26.7만 |
|---|
| 2025.12.08 | ₩36,186 | ₩36,186 | ₩35,918 | ₩35,944 | -0.67% | 40.6만 |
|---|
| 2025.12.05 | ₩36,266 | ₩36,313 | ₩36,152 | ₩36,179 | -0.24% | 45만 |
|---|
| 2025.12.04 | ₩36,280 | ₩36,427 | ₩36,206 | ₩36,239 | -0.11% | 42.8만 |
|---|
| 2025.12.03 | ₩36,347 | ₩36,414 | ₩36,246 | ₩36,333 | -0.04% | 40만 |
|---|
| 2025.12.02 | ₩36,468 | ₩36,468 | ₩36,199 | ₩36,307 | -0.44% | 36.3만 |
|---|
| 2025.12.01 | ₩36,468 | ₩36,561 | ₩36,320 | ₩36,320 | -0.40% | 47.3만 |
|---|
| 2025.11.28 | ₩36,588 | ₩36,816 | ₩36,561 | ₩36,696 | +0.29% | 10.4만 |
|---|
| 2025.11.26 | ₩36,400 | ₩36,789 | ₩36,340 | ₩36,628 | +0.63% | 37.3만 |
|---|
| 2025.11.25 | ₩36,226 | ₩36,548 | ₩36,226 | ₩36,387 | +0.44% | 51.4만 |
|---|
| 2025.11.24 | ₩36,065 | ₩36,146 | ₩35,884 | ₩36,119 | +0.15% | 37.3만 |
|---|
| 2025.11.21 | ₩35,730 | ₩36,166 | ₩35,623 | ₩36,092 | +1.01% | 45.1만 |
|---|
| 2025.11.20 | ₩35,998 | ₩36,117 | ₩35,623 | ₩35,623 | -1.04% | 35.6만 |
|---|
| 2025.11.19 | ₩36,119 | ₩36,119 | ₩35,718 | ₩35,824 | -0.82% | 38.5만 |
|---|
| 2025.11.18 | ₩35,891 | ₩36,159 | ₩35,871 | ₩36,092 | +0.56% | 34만 |
|---|
| 2025.11.17 | ₩36,239 | ₩36,280 | ₩35,891 | ₩35,971 | -0.74% | 36만 |
|---|
| 2025.11.14 | ₩36,199 | ₩36,253 | ₩36,032 | ₩36,199 | 0.00% | 39.6만 |
|---|
| 2025.11.13 | ₩36,441 | ₩36,481 | ₩36,099 | ₩36,119 | -0.88% | 42.7만 |
|---|
| 2025.11.12 | ₩36,749 | ₩36,776 | ₩36,595 | ₩36,602 | -0.40% | 38.5만 |
|---|
| 2025.11.11 | ₩36,642 | ₩36,870 | ₩36,642 | ₩36,856 | +0.59% | 31.7만 |
|---|
| 2025.11.10 | ₩36,494 | ₩36,622 | ₩36,300 | ₩36,521 | +0.07% | 40만 |
|---|
| 2025.11.07 | ₩36,092 | ₩36,521 | ₩36,092 | ₩36,494 | +1.11% | 34.8만 |
|---|
| 2025.11.06 | ₩36,159 | ₩36,219 | ₩36,032 | ₩36,065 | -0.26% | 39.6만 |
|---|
| 2025.11.05 | ₩36,172 | ₩36,213 | ₩35,998 | ₩36,146 | -0.07% | 37.1만 |
|---|
| 2025.11.04 | ₩36,052 | ₩36,132 | ₩35,938 | ₩36,092 | +0.11% | 51.5만 |
|---|
| 2025.11.03 | ₩35,998 | ₩36,099 | ₩35,690 | ₩36,092 | +0.26% | 48.9만 |
|---|
| 2025.10.31 | ₩35,918 | ₩36,209 | ₩35,810 | ₩36,092 | +0.49% | 40.1만 |
|---|
| 2025.10.30 | ₩35,837 | ₩36,246 | ₩35,837 | ₩36,079 | +0.67% | 34.7만 |
|---|
| 2025.10.29 | ₩36,588 | ₩36,615 | ₩35,904 | ₩35,998 | -1.61% | 35.2만 |
|---|
| 2025.10.28 | ₩37,245 | ₩37,245 | ₩36,682 | ₩36,696 | -1.48% | 60.9만 |
|---|
| 2025.10.27 | ₩37,232 | ₩37,312 | ₩37,087 | ₩37,312 | +0.22% | 68.4만 |
|---|
| 2025.10.24 | ₩37,245 | ₩37,353 | ₩37,205 | ₩37,219 | -0.07% | 31.3만 |
|---|
| 2025.10.23 | ₩37,232 | ₩37,244 | ₩36,883 | ₩37,111 | -0.32% | 32.3만 |
|---|
| 2025.10.22 | ₩37,004 | ₩37,165 | ₩36,991 | ₩37,098 | +0.25% | 30.6만 |
|---|
| 2025.10.21 | ₩37,017 | ₩37,118 | ₩36,890 | ₩36,937 | -0.22% | 29.8만 |
|---|
| 2025.10.20 | ₩36,950 | ₩37,111 | ₩36,883 | ₩37,111 | +0.44% | 19.7만 |
|---|
| 2025.10.17 | ₩36,602 | ₩36,836 | ₩36,481 | ₩36,749 | +0.40% | 40.1만 |
|---|
| 2025.10.16 | ₩36,709 | ₩36,830 | ₩36,514 | ₩36,588 | -0.33% | 51.5만 |
|---|
| 2025.10.15 | ₩36,226 | ₩36,616 | ₩36,186 | ₩36,588 | +1.00% | 31.5만 |
|---|
| 2025.10.14 | ₩35,730 | ₩36,213 | ₩35,730 | ₩36,172 | +1.24% | 29.9만 |
|---|
| 2025.10.13 | ₩35,690 | ₩35,877 | ₩35,643 | ₩35,851 | +0.45% | 39.1만 |
|---|
| 2025.10.10 | ₩36,105 | ₩36,105 | ₩35,596 | ₩35,629 | -1.32% | 45.9만 |
|---|