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 | ₩36,220 | ₩36,528 | ₩36,166 | ₩36,461 | +0.67% | 47.3만 |
| 2026.10.08 | ₩35,831 | ₩36,025 | ₩35,576 | ₩35,992 | +0.45% | 80.8만 |
| 2026.10.07 | ₩36,193 | ₩36,193 | ₩35,824 | ₩35,844 | -0.96% | 105만 |
| 2026.10.06 | ₩36,086 | ₩36,394 | ₩36,072 | ₩36,287 | +0.56% | 102.4만 |
| 2026.10.05 | ₩36,086 | ₩36,247 | ₩35,751 | ₩35,952 | -0.37% | 72.6만 |
| 2026.10.02 | ₩36,072 | ₩36,327 | ₩35,965 | ₩36,086 | +0.04% | 115.6만 |
| 2026.10.01 | ₩36,139 | ₩36,233 | ₩35,784 | ₩35,965 | -0.48% | 147.9만 |
| 2026.09.30 | ₩36,676 | ₩36,764 | ₩36,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,274 |
| -1.10% |
| 93.9만 |
| 2026.09.29 | ₩36,542 | ₩36,743 | ₩36,408 | ₩36,582 | +0.11% | 148만 |
|---|
| 2026.09.28 | ₩36,716 | ₩36,882 | ₩36,535 | ₩36,622 | -0.26% | 58.3만 |
|---|
| 2026.09.25 | ₩36,837 | ₩36,837 | ₩36,515 | ₩36,662 | -0.47% | 94.7만 |
|---|
| 2026.09.24 | ₩36,890 | ₩36,971 | ₩36,729 | ₩36,743 | -0.40% | 69.3만 |
|---|
| 2026.09.23 | ₩37,212 | ₩37,212 | ₩36,810 | ₩36,877 | -0.90% | 103.9만 |
|---|
| 2026.09.22 | ₩37,387 | ₩37,440 | ₩37,279 | ₩37,306 | -0.22% | 54.9만 |
|---|
| 2026.09.21 | ₩37,547 | ₩37,734 | ₩37,252 | ₩37,682 | +0.36% | 51.3만 |
|---|
| 2026.09.18 | ₩37,521 | ₩37,521 | ₩37,319 | ₩37,387 | -0.36% | 35.8만 |
|---|
| 2026.09.17 | ₩37,842 | ₩37,923 | ₩37,682 | ₩37,708 | -0.35% | 53.6만 |
|---|
| 2026.09.16 | ₩37,816 | ₩38,191 | ₩37,400 | ₩37,601 | -0.57% | 38.4만 |
|---|
| 2026.09.15 | ₩37,896 | ₩37,896 | ₩37,628 | ₩37,816 | -0.21% | 36.6만 |
|---|
| 2026.09.14 | ₩38,057 | ₩38,218 | ₩37,796 | ₩37,936 | -0.32% | 59.5만 |
|---|
| 2026.09.11 | ₩38,191 | ₩38,266 | ₩38,044 | ₩38,124 | -0.18% | 52.3만 |
|---|
| 2026.09.10 | ₩38,205 | ₩38,386 | ₩37,896 | ₩37,990 | -0.56% | 57.8만 |
|---|
| 2026.09.09 | ₩38,593 | ₩38,593 | ₩38,205 | ₩38,258 | -0.87% | 50.5만 |
|---|
| 2026.09.08 | ₩38,459 | ₩38,835 | ₩38,459 | ₩38,607 | +0.38% | 40.9만 |
|---|
| 2026.09.04 | ₩38,728 | ₩38,929 | ₩38,634 | ₩38,674 | -0.14% | 40.3만 |
|---|
| 2026.09.03 | ₩38,781 | ₩38,875 | ₩38,634 | ₩38,835 | +0.14% | 35.3만 |
|---|
| 2026.09.02 | ₩38,714 | ₩38,714 | ₩38,394 | ₩38,593 | -0.31% | 47.8만 |
|---|
| 2026.09.01 | ₩38,728 | ₩38,982 | ₩38,600 | ₩38,701 | -0.07% | 51.8만 |
|---|
| 2026.08.31 | ₩38,996 | ₩38,996 | ₩38,620 | ₩38,808 | -0.48% | 43.8만 |
|---|
| 2026.08.28 | ₩39,358 | ₩39,371 | ₩38,969 | ₩39,036 | -0.82% | 35.4만 |
|---|
| 2026.08.27 | ₩39,411 | ₩39,452 | ₩39,250 | ₩39,284 | -0.32% | 31.3만 |
|---|
| 2026.08.26 | ₩39,760 | ₩39,841 | ₩39,572 | ₩39,572 | -0.47% | 41.8만 |
|---|
| 2026.08.25 | ₩39,827 | ₩39,867 | ₩39,626 | ₩39,827 | 0.00% | 36.4만 |
|---|
| 2026.08.24 | ₩39,613 | ₩39,772 | ₩39,485 | ₩39,720 | +0.27% | 43.1만 |
|---|
| 2026.08.21 | ₩39,680 | ₩39,686 | ₩39,425 | ₩39,505 | -0.44% | 42.5만 |
|---|
| 2026.08.20 | ₩39,425 | ₩39,706 | ₩39,398 | ₩39,586 | +0.41% | 44.2만 |
|---|
| 2026.08.19 | ₩39,452 | ₩39,532 | ₩39,264 | ₩39,492 | +0.10% | 38.6만 |
|---|
| 2026.08.18 | ₩39,532 | ₩39,619 | ₩39,291 | ₩39,291 | -0.61% | 45.4만 |
|---|
| 2026.08.17 | ₩39,586 | ₩39,586 | ₩39,331 | ₩39,438 | -0.37% | 41.1만 |
|---|
| 2026.08.14 | ₩39,626 | ₩39,827 | ₩39,586 | ₩39,666 | +0.10% | 32.9만 |
|---|
| 2026.08.13 | ₩39,425 | ₩39,732 | ₩39,418 | ₩39,613 | +0.48% | 45.3만 |
|---|
| 2026.08.12 | ₩39,090 | ₩39,331 | ₩39,057 | ₩39,318 | +0.58% | 41.8만 |
|---|
| 2026.08.11 | ₩39,197 | ₩39,197 | ₩38,949 | ₩38,976 | -0.56% | 43.7만 |
|---|
| 2026.08.10 | ₩39,519 | ₩39,532 | ₩39,145 | ₩39,224 | -0.75% | 35.2만 |
|---|
| 2026.08.07 | ₩39,680 | ₩39,867 | ₩39,525 | ₩39,773 | +0.24% | 42.6만 |
|---|
| 2026.08.06 | ₩39,948 | ₩39,975 | ₩39,505 | ₩39,572 | -0.94% | 42.1만 |
|---|
| 2026.08.05 | ₩39,934 | ₩39,975 | ₩39,586 | ₩39,881 | -0.13% | 34.6만 |
|---|
| 2026.08.04 | ₩39,841 | ₩39,961 | ₩39,438 | ₩39,854 | +0.03% | 51.2만 |
|---|
| 2026.08.03 | ₩40,109 | ₩40,122 | ₩39,800 | ₩39,921 | -0.47% | 39.2만 |
|---|
| 2026.07.31 | ₩40,122 | ₩40,122 | ₩39,753 | ₩39,961 | -0.40% | 24.7만 |
|---|
| 2026.07.30 | ₩40,538 | ₩40,591 | ₩39,914 | ₩40,162 | -0.93% | 39.1만 |
|---|
| 2026.07.29 | ₩40,551 | ₩40,726 | ₩40,283 | ₩40,471 | -0.20% | 34.3만 |
|---|
| 2026.07.28 | ₩40,605 | ₩40,799 | ₩40,538 | ₩40,551 | -0.13% | 46만 |
|---|
| 2026.07.27 | ₩40,618 | ₩40,618 | ₩40,296 | ₩40,377 | -0.59% | 31만 |
|---|
| 2026.07.24 | ₩39,934 | ₩40,591 | ₩39,934 | ₩40,444 | +1.28% | 50.6만 |
|---|
| 2026.07.23 | ₩39,747 | ₩40,015 | ₩39,693 | ₩39,800 | +0.13% | 31만 |
|---|
| 2026.07.22 | ₩40,042 | ₩40,122 | ₩39,827 | ₩39,894 | -0.37% | 36.7만 |
|---|
| 2026.07.21 | ₩39,961 | ₩40,109 | ₩39,867 | ₩40,042 | +0.20% | 36.6만 |
|---|
| 2026.07.20 | ₩40,028 | ₩40,243 | ₩39,760 | ₩39,921 | -0.27% | 36.2만 |
|---|
| 2026.07.17 | ₩40,149 | ₩40,424 | ₩39,975 | ₩40,149 | 0.00% | 44만 |
|---|
| 2026.07.16 | ₩39,344 | ₩40,062 | ₩39,344 | ₩40,055 | +1.81% | 35.8만 |
|---|
| 2026.07.15 | ₩39,425 | ₩39,693 | ₩39,257 | ₩39,358 | -0.17% | 35.2만 |
|---|
| 2026.07.14 | ₩39,385 | ₩39,532 | ₩39,210 | ₩39,331 | -0.14% | 31.8만 |
|---|
| 2026.07.13 | ₩39,237 | ₩39,545 | ₩39,218 | ₩39,338 | +0.26% | 30.4만 |
|---|
| 2026.07.10 | ₩39,224 | ₩39,264 | ₩38,915 | ₩39,197 | -0.07% | 35만 |
|---|
| 2026.07.09 | ₩39,036 | ₩39,291 | ₩39,009 | ₩39,076 | +0.10% | 38.4만 |
|---|
| 2026.07.08 | ₩39,344 | ₩39,344 | ₩38,969 | ₩39,009 | -0.85% | 44.7만 |
|---|
| 2026.07.07 | ₩39,304 | ₩39,693 | ₩39,277 | ₩39,505 | +0.51% | 84.9만 |
|---|
| 2026.07.06 | ₩39,304 | ₩39,304 | ₩39,063 | ₩39,157 | -0.38% | 41.5만 |
|---|
| 2026.07.02 | ₩39,143 | ₩39,344 | ₩39,110 | ₩39,344 | +0.51% | 53.3만 |
|---|
| 2026.07.01 | ₩38,795 | ₩39,130 | ₩38,741 | ₩38,902 | +0.28% | 50.5만 |
|---|
| 2026.06.30 | ₩39,183 | ₩39,197 | ₩38,808 | ₩38,848 | -0.86% | 42.6만 |
|---|
| 2026.06.29 | ₩39,572 | ₩39,586 | ₩39,190 | ₩39,452 | -0.30% | 35.9만 |
|---|
| 2026.06.26 | ₩39,331 | ₩39,680 | ₩39,331 | ₩39,639 | +0.78% | 76.3만 |
|---|
| 2026.06.25 | ₩39,197 | ₩39,276 | ₩38,701 | ₩39,157 | -0.10% | 57.1만 |
|---|
| 2026.06.24 | ₩39,143 | ₩39,210 | ₩38,868 | ₩39,049 | -0.24% | 49.8만 |
|---|
| 2026.06.23 | ₩38,593 | ₩39,036 | ₩38,593 | ₩38,969 | +0.97% | 45.3만 |
|---|
| 2026.06.22 | ₩38,500 | ₩38,929 | ₩38,459 | ₩38,808 | +0.80% | 47.2만 |
|---|
| 2026.06.18 | ₩38,687 | ₩38,701 | ₩38,406 | ₩38,446 | -0.62% | 43.4만 |
|---|
| 2026.06.17 | ₩39,331 | ₩39,331 | ₩38,406 | ₩38,513 | -2.08% | 46.9만 |
|---|
| 2026.06.16 | ₩39,385 | ₩39,613 | ₩39,250 | ₩39,318 | -0.17% | 34만 |
|---|
| 2026.06.15 | ₩39,666 | ₩39,733 | ₩39,210 | ₩39,277 | -0.98% | 51.7만 |
|---|
| 2026.06.12 | ₩39,264 | ₩39,633 | ₩39,264 | ₩39,532 | +0.68% | 28.3만 |
|---|
| 2026.06.11 | ₩39,130 | ₩39,425 | ₩38,942 | ₩39,224 | +0.24% | 39.8만 |
|---|
| 2026.06.10 | ₩39,116 | ₩39,318 | ₩38,996 | ₩38,996 | -0.31% | 34.1만 |
|---|
| 2026.06.09 | ₩38,459 | ₩39,076 | ₩38,432 | ₩38,915 | +1.19% | 61.6만 |
|---|
| 2026.06.08 | ₩38,701 | ₩38,795 | ₩38,140 | ₩38,217 | -1.25% | 42.6만 |
|---|
| 2026.06.05 | ₩38,406 | ₩38,808 | ₩38,406 | ₩38,607 | +0.52% | 55.9만 |
|---|
| 2026.06.04 | ₩38,325 | ₩38,540 | ₩38,144 | ₩38,513 | +0.49% | 45.2만 |
|---|
| 2026.06.03 | ₩37,977 | ₩38,325 | ₩37,896 | ₩37,983 | +0.02% | 85만 |
|---|
| 2026.06.02 | ₩38,030 | ₩38,164 | ₩37,848 | ₩38,091 | +0.16% | 62.4만 |
|---|
| 2026.06.01 | ₩38,325 | ₩38,365 | ₩37,990 | ₩37,990 | -0.87% | 49.9만 |
|---|
| 2026.05.29 | ₩38,902 | ₩38,962 | ₩38,500 | ₩38,647 | -0.65% | 50.5만 |
|---|
| 2026.05.28 | ₩38,888 | ₩39,123 | ₩38,726 | ₩38,875 | -0.03% | 28.4만 |
|---|
| 2026.05.27 | ₩39,090 | ₩39,210 | ₩38,962 | ₩38,969 | -0.31% | 37.1만 |
|---|
| 2026.05.26 | ₩38,969 | ₩39,155 | ₩38,895 | ₩39,036 | +0.17% | 43.9만 |
|---|
| 2026.05.22 | ₩38,902 | ₩38,996 | ₩38,620 | ₩38,808 | -0.24% | 82.5만 |
|---|
| 2026.05.21 | ₩38,660 | ₩38,929 | ₩38,387 | ₩38,909 | +0.64% | 36.3만 |
|---|
| 2026.05.20 | ₩38,365 | ₩38,821 | ₩38,339 | ₩38,795 | +1.12% | 54.8만 |
|---|
| 2026.05.19 | ₩38,218 | ₩38,432 | ₩38,097 | ₩38,379 | +0.42% | 40.6만 |
|---|
| 2026.05.18 | ₩37,977 | ₩38,298 | ₩37,923 | ₩38,285 | +0.81% | 63.4만 |
|---|
| 2026.05.15 | ₩38,205 | ₩38,205 | ₩37,883 | ₩37,883 | -0.84% | 61.5만 |
|---|
| 2026.05.14 | ₩38,674 | ₩38,734 | ₩38,459 | ₩38,479 | -0.50% | 37.9만 |
|---|
| 2026.05.13 | ₩38,634 | ₩38,694 | ₩38,352 | ₩38,580 | -0.14% | 37.1만 |
|---|
| 2026.05.12 | ₩38,754 | ₩38,862 | ₩38,542 | ₩38,781 | +0.07% | 50.5만 |
|---|
| 2026.05.11 | ₩38,875 | ₩39,069 | ₩38,740 | ₩38,848 | -0.07% | 42.8만 |
|---|
| 2026.05.08 | ₩38,848 | ₩39,002 | ₩38,821 | ₩38,821 | -0.07% | 38.3만 |
|---|
| 2026.05.07 | ₩39,049 | ₩39,063 | ₩38,634 | ₩38,728 | -0.82% | 66.5만 |
|---|
| 2026.05.06 | ₩38,821 | ₩39,137 | ₩38,821 | ₩39,063 | +0.62% | 49.7만 |
|---|
| 2026.05.05 | ₩38,473 | ₩38,553 | ₩38,258 | ₩38,459 | -0.03% | 35.4만 |
|---|
| 2026.05.04 | ₩38,446 | ₩38,654 | ₩38,231 | ₩38,365 | -0.21% | 33.6만 |
|---|
| 2026.05.01 | ₩38,701 | ₩38,835 | ₩38,546 | ₩38,620 | -0.21% | 31.1만 |
|---|
| 2026.04.30 | ₩38,030 | ₩38,728 | ₩38,030 | ₩38,701 | +1.76% | 35.4만 |
|---|
| 2026.04.29 | ₩38,124 | ₩38,245 | ₩37,883 | ₩38,030 | -0.25% | 39.3만 |
|---|
| 2026.04.28 | ₩38,003 | ₩38,312 | ₩37,896 | ₩38,258 | +0.67% | 38.9만 |
|---|
| 2026.04.27 | ₩38,272 | ₩38,419 | ₩38,044 | ₩38,084 | -0.49% | 35.9만 |
|---|
| 2026.04.24 | ₩38,325 | ₩38,473 | ₩38,243 | ₩38,312 | -0.03% | 34.7만 |
|---|
| 2026.04.23 | ₩38,030 | ₩38,406 | ₩38,003 | ₩38,339 | +0.81% | 28.8만 |
|---|
| 2026.04.22 | ₩38,392 | ₩38,459 | ₩37,869 | ₩38,003 | -1.01% | 38.7만 |
|---|
| 2026.04.21 | ₩38,848 | ₩38,848 | ₩38,231 | ₩38,231 | -1.59% | 39.5만 |
|---|
| 2026.04.20 | ₩38,741 | ₩38,895 | ₩38,654 | ₩38,862 | +0.31% | 36.9만 |
|---|
| 2026.04.17 | ₩38,553 | ₩38,922 | ₩38,506 | ₩38,848 | +0.77% | 48.9만 |
|---|
| 2026.04.16 | ₩38,111 | ₩38,352 | ₩38,111 | ₩38,325 | +0.56% | 37.4만 |
|---|
| 2026.04.15 | ₩37,977 | ₩38,044 | ₩37,802 | ₩38,030 | +0.14% | 36만 |
|---|
| 2026.04.14 | ₩37,655 | ₩38,030 | ₩37,521 | ₩37,990 | +0.89% | 29.7만 |
|---|
| 2026.04.13 | ₩37,319 | ₩37,614 | ₩37,239 | ₩37,574 | +0.68% | 31.1만 |
|---|
| 2026.04.10 | ₩37,400 | ₩37,588 | ₩37,360 | ₩37,507 | +0.29% | 33만 |
|---|
| 2026.04.09 | ₩36,957 | ₩37,655 | ₩36,957 | ₩37,373 | +1.12% | 29.9만 |
|---|
| 2026.04.08 | ₩37,092 | ₩37,199 | ₩36,944 | ₩37,145 | +0.14% | 55.5만 |
|---|
| 2026.04.07 | ₩36,180 | ₩36,408 | ₩36,019 | ₩36,367 | +0.52% | 45.7만 |
|---|
| 2026.04.06 | ₩36,180 | ₩36,381 | ₩36,133 | ₩36,314 | +0.37% | 32.5만 |
|---|
| 2026.04.02 | ₩35,563 | ₩36,233 | ₩35,563 | ₩36,206 | +1.81% | 36.3만 |
|---|
| 2026.04.01 | ₩35,858 | ₩35,958 | ₩35,737 | ₩35,858 | 0.00% | 46.9만 |
|---|
| 2026.03.31 | ₩35,375 | ₩35,779 | ₩35,214 | ₩35,643 | +0.76% | 58.6만 |
|---|
| 2026.03.30 | ₩35,228 | ₩35,429 | ₩34,933 | ₩35,040 | -0.53% | 40.3만 |
|---|
| 2026.03.27 | ₩35,134 | ₩35,268 | ₩34,890 | ₩34,966 | -0.48% | 51.7만 |
|---|
| 2026.03.26 | ₩35,241 | ₩35,496 | ₩35,160 | ₩35,241 | 0.00% | 38.8만 |
|---|
| 2026.03.25 | ₩35,616 | ₩35,683 | ₩35,308 | ₩35,415 | -0.56% | 30.6만 |
|---|
| 2026.03.24 | ₩35,456 | ₩35,697 | ₩35,295 | ₩35,348 | -0.30% | 33.5만 |
|---|
| 2026.03.23 | ₩36,032 | ₩36,206 | ₩35,710 | ₩35,710 | -0.89% | 44.6만 |
|---|
| 2026.03.20 | ₩36,595 | ₩36,595 | ₩35,415 | ₩35,536 | -2.89% | 34.5만 |
|---|
| 2026.03.19 | ₩36,475 | ₩36,783 | ₩36,408 | ₩36,649 | +0.48% | 34.4만 |
|---|
| 2026.03.18 | ₩37,105 | ₩37,172 | ₩36,729 | ₩36,729 | -1.01% | 29.1만 |
|---|
| 2026.03.17 | ₩37,387 | ₩37,507 | ₩37,242 | ₩37,252 | -0.36% | 24.8만 |
|---|
| 2026.03.16 | ₩37,038 | ₩37,336 | ₩37,038 | ₩37,145 | +0.29% | 26.7만 |
|---|
| 2026.03.13 | ₩36,998 | ₩37,141 | ₩36,676 | ₩36,723 | -0.74% | 21.5만 |
|---|
| 2026.03.12 | ₩36,890 | ₩37,051 | ₩36,723 | ₩36,837 | -0.15% | 31.5만 |
|---|
| 2026.03.11 | ₩37,266 | ₩37,340 | ₩37,027 | ₩37,125 | -0.38% | 29.6만 |
|---|
| 2026.03.10 | ₩37,400 | ₩37,829 | ₩37,279 | ₩37,467 | +0.18% | 40.7만 |
|---|
| 2026.03.09 | ₩36,971 | ₩37,574 | ₩36,636 | ₩37,447 | +1.29% | 32.9만 |
|---|
| 2026.03.06 | ₩37,521 | ₩37,521 | ₩37,230 | ₩37,433 | -0.23% | 32.3만 |
|---|
| 2026.03.05 | ₩37,876 | ₩37,923 | ₩37,507 | ₩37,802 | -0.19% | 36.6만 |
|---|
| 2026.03.04 | ₩38,137 | ₩38,231 | ₩37,695 | ₩38,191 | +0.14% | 36.1만 |
|---|
| 2026.03.03 | ₩37,842 | ₩38,258 | ₩37,507 | ₩38,151 | +0.82% | 44.2만 |
|---|
| 2026.03.02 | ₩38,258 | ₩38,667 | ₩38,258 | ₩38,526 | +0.70% | 33.8만 |
|---|
| 2026.02.27 | ₩38,432 | ₩38,808 | ₩38,432 | ₩38,593 | +0.42% | 27.5만 |
|---|
| 2026.02.26 | ₩38,459 | ₩38,593 | ₩38,386 | ₩38,553 | +0.24% | 35.3만 |
|---|
| 2026.02.25 | ₩38,392 | ₩38,432 | ₩38,191 | ₩38,352 | -0.10% | 31.9만 |
|---|
| 2026.02.24 | ₩38,258 | ₩38,379 | ₩38,164 | ₩38,345 | +0.23% | 36.3만 |
|---|
| 2026.02.23 | ₩38,245 | ₩38,490 | ₩38,198 | ₩38,325 | +0.21% | 40.2만 |
|---|
| 2026.02.20 | ₩37,990 | ₩38,292 | ₩37,936 | ₩38,292 | +0.79% | 33.2만 |
|---|
| 2026.02.19 | ₩37,950 | ₩38,117 | ₩37,822 | ₩37,936 | -0.04% | 29.3만 |
|---|
| 2026.02.18 | ₩38,500 | ₩38,500 | ₩37,936 | ₩38,070 | -1.11% | 40.4만 |
|---|
| 2026.02.17 | ₩38,406 | ₩38,647 | ₩38,218 | ₩38,634 | +0.59% | 53.8만 |
|---|
| 2026.02.13 | ₩37,910 | ₩38,352 | ₩37,829 | ₩38,258 | +0.92% | 41.4만 |
|---|
| 2026.02.12 | ₩38,097 | ₩38,339 | ₩37,816 | ₩37,829 | -0.70% | 52만 |
|---|
| 2026.02.11 | ₩37,842 | ₩37,936 | ₩37,635 | ₩37,789 | -0.14% | 35.7만 |
|---|
| 2026.02.10 | ₩37,252 | ₩37,708 | ₩37,252 | ₩37,601 | +0.94% | 48.3만 |
|---|
| 2026.02.09 | ₩36,998 | ₩37,226 | ₩36,837 | ₩37,199 | +0.54% | 38만 |
|---|
| 2026.02.06 | ₩36,649 | ₩37,018 | ₩36,649 | ₩36,971 | +0.88% | 38만 |
|---|
| 2026.02.05 | ₩36,367 | ₩36,649 | ₩36,327 | ₩36,488 | +0.33% | 41.8만 |
|---|
| 2026.02.04 | ₩36,770 | ₩36,770 | ₩36,327 | ₩36,649 | -0.33% | 48.2만 |
|---|
| 2026.02.03 | ₩36,032 | ₩36,227 | ₩35,911 | ₩36,193 | +0.45% | 51.1만 |
|---|
| 2026.02.02 | ₩36,394 | ₩36,441 | ₩36,046 | ₩36,046 | -0.96% | 64.3만 |
|---|
| 2026.01.30 | ₩36,260 | ₩36,354 | ₩35,992 | ₩36,341 | +0.22% | 54.6만 |
|---|
| 2026.01.29 | ₩36,113 | ₩36,468 | ₩36,019 | ₩36,408 | +0.82% | 57.1만 |
|---|
| 2026.01.28 | ₩36,153 | ₩36,271 | ₩35,858 | ₩35,898 | -0.70% | 41.3만 |
|---|
| 2026.01.27 | ₩36,139 | ₩36,240 | ₩36,059 | ₩36,206 | +0.19% | 32.9만 |
|---|
| 2026.01.26 | ₩36,206 | ₩36,327 | ₩36,086 | ₩36,126 | -0.22% | 46.9만 |
|---|
| 2026.01.23 | ₩35,911 | ₩36,139 | ₩35,824 | ₩36,113 | +0.56% | 58.5만 |
|---|
| 2026.01.22 | ₩36,287 | ₩36,341 | ₩35,938 | ₩35,952 | -0.92% | 46.6만 |
|---|
| 2026.01.21 | ₩36,287 | ₩36,314 | ₩35,958 | ₩36,180 | -0.30% | 67.4만 |
|---|
| 2026.01.20 | ₩36,475 | ₩36,475 | ₩36,153 | ₩36,153 | -0.88% | 46.1만 |
|---|
| 2026.01.16 | ₩36,354 | ₩36,790 | ₩36,327 | ₩36,729 | +1.03% | 43.3만 |
|---|
| 2026.01.15 | ₩36,247 | ₩36,495 | ₩36,220 | ₩36,361 | +0.31% | 33.4만 |
|---|
| 2026.01.14 | ₩35,978 | ₩36,173 | ₩35,918 | ₩36,166 | +0.52% | 86.2만 |
|---|
| 2026.01.13 | ₩35,791 | ₩35,965 | ₩35,549 | ₩35,952 | +0.45% | 47.1만 |
|---|
| 2026.01.12 | ₩35,804 | ₩35,932 | ₩35,737 | ₩35,818 | +0.04% | 42.2만 |
|---|
| 2026.01.09 | ₩35,724 | ₩35,898 | ₩35,724 | ₩35,764 | +0.11% | 38.8만 |
|---|
| 2026.01.08 | ₩35,415 | ₩35,844 | ₩35,415 | ₩35,764 | +0.98% | 51.4만 |
|---|
| 2026.01.07 | ₩35,858 | ₩35,918 | ₩35,523 | ₩35,523 | -0.93% | 52만 |
|---|
| 2026.01.06 | ₩35,456 | ₩35,751 | ₩35,391 | ₩35,683 | +0.64% | 51.2만 |
|---|
| 2026.01.05 | ₩35,362 | ₩35,623 | ₩35,187 | ₩35,549 | +0.53% | 45.2만 |
|---|
| 2026.01.02 | ₩35,442 | ₩35,563 | ₩35,228 | ₩35,496 | +0.15% | 49.2만 |
|---|
| 2025.12.31 | ₩35,670 | ₩35,670 | ₩35,402 | ₩35,429 | -0.68% | 54.7만 |
|---|
| 2025.12.30 | ₩35,657 | ₩35,683 | ₩35,560 | ₩35,683 | +0.08% | 46만 |
|---|
| 2025.12.29 | ₩35,563 | ₩35,642 | ₩35,516 | ₩35,616 | +0.15% | 53.9만 |
|---|
| 2025.12.26 | ₩35,482 | ₩35,543 | ₩35,382 | ₩35,523 | +0.11% | 42.7만 |
|---|
| 2025.12.24 | ₩35,321 | ₩35,519 | ₩35,321 | ₩35,469 | +0.42% | 23.6만 |
|---|
| 2025.12.23 | ₩35,295 | ₩35,305 | ₩35,144 | ₩35,295 | 0.00% | 83.1만 |
|---|
| 2025.12.22 | ₩35,080 | ₩35,228 | ₩34,986 | ₩35,160 | +0.23% | 90.8만 |
|---|
| 2025.12.19 | ₩35,134 | ₩35,241 | ₩35,021 | ₩35,040 | -0.27% | 88.3만 |
|---|
| 2025.12.18 | ₩35,362 | ₩35,429 | ₩35,120 | ₩35,134 | -0.64% | 111.1만 |
|---|
| 2025.12.17 | ₩35,093 | ₩35,342 | ₩35,093 | ₩35,228 | +0.38% | 91.9만 |
|---|
| 2025.12.16 | ₩35,402 | ₩35,456 | ₩35,093 | ₩35,160 | -0.68% | 66.6만 |
|---|
| 2025.12.15 | ₩36,180 | ₩36,220 | ₩35,988 | ₩36,220 | +0.11% | 49.5만 |
|---|
| 2025.12.12 | ₩36,086 | ₩36,247 | ₩35,898 | ₩35,978 | -0.30% | 49.6만 |
|---|
| 2025.12.11 | ₩36,005 | ₩36,166 | ₩35,911 | ₩36,039 | +0.09% | 42.6만 |
|---|
| 2025.12.10 | ₩35,831 | ₩36,106 | ₩35,791 | ₩35,911 | +0.22% | 40.3만 |
|---|
| 2025.12.09 | ₩36,005 | ₩36,200 | ₩35,771 | ₩35,784 | -0.61% | 26.7만 |
|---|
| 2025.12.08 | ₩36,180 | ₩36,180 | ₩35,911 | ₩35,938 | -0.67% | 40.6만 |
|---|
| 2025.12.05 | ₩36,260 | ₩36,307 | ₩36,146 | ₩36,173 | -0.24% | 45만 |
|---|
| 2025.12.04 | ₩36,274 | ₩36,421 | ₩36,200 | ₩36,233 | -0.11% | 42.8만 |
|---|
| 2025.12.03 | ₩36,341 | ₩36,408 | ₩36,240 | ₩36,327 | -0.04% | 40만 |
|---|
| 2025.12.02 | ₩36,461 | ₩36,461 | ₩36,193 | ₩36,300 | -0.44% | 36.3만 |
|---|
| 2025.12.01 | ₩36,461 | ₩36,555 | ₩36,314 | ₩36,314 | -0.40% | 47.3만 |
|---|
| 2025.11.28 | ₩36,582 | ₩36,810 | ₩36,555 | ₩36,689 | +0.29% | 10.4만 |
|---|
| 2025.11.26 | ₩36,394 | ₩36,783 | ₩36,334 | ₩36,622 | +0.63% | 37.3만 |
|---|
| 2025.11.25 | ₩36,220 | ₩36,542 | ₩36,220 | ₩36,381 | +0.44% | 51.4만 |
|---|
| 2025.11.24 | ₩36,059 | ₩36,139 | ₩35,878 | ₩36,113 | +0.15% | 37.3만 |
|---|
| 2025.11.21 | ₩35,724 | ₩36,160 | ₩35,616 | ₩36,086 | +1.01% | 45.1만 |
|---|
| 2025.11.20 | ₩35,992 | ₩36,111 | ₩35,616 | ₩35,616 | -1.04% | 35.6만 |
|---|
| 2025.11.19 | ₩36,113 | ₩36,113 | ₩35,712 | ₩35,818 | -0.82% | 38.5만 |
|---|
| 2025.11.18 | ₩35,885 | ₩36,153 | ₩35,865 | ₩36,086 | +0.56% | 34만 |
|---|
| 2025.11.17 | ₩36,233 | ₩36,274 | ₩35,885 | ₩35,965 | -0.74% | 36만 |
|---|
| 2025.11.14 | ₩36,193 | ₩36,247 | ₩36,025 | ₩36,193 | 0.00% | 39.6만 |
|---|
| 2025.11.13 | ₩36,434 | ₩36,475 | ₩36,092 | ₩36,113 | -0.88% | 42.7만 |
|---|
| 2025.11.12 | ₩36,743 | ₩36,770 | ₩36,589 | ₩36,595 | -0.40% | 38.5만 |
|---|
| 2025.11.11 | ₩36,636 | ₩36,864 | ₩36,636 | ₩36,850 | +0.59% | 31.7만 |
|---|
| 2025.11.10 | ₩36,488 | ₩36,615 | ₩36,294 | ₩36,515 | +0.07% | 40만 |
|---|
| 2025.11.07 | ₩36,086 | ₩36,515 | ₩36,086 | ₩36,488 | +1.11% | 34.8만 |
|---|
| 2025.11.06 | ₩36,153 | ₩36,213 | ₩36,025 | ₩36,059 | -0.26% | 39.6만 |
|---|
| 2025.11.05 | ₩36,166 | ₩36,206 | ₩35,992 | ₩36,139 | -0.07% | 37.1만 |
|---|
| 2025.11.04 | ₩36,046 | ₩36,126 | ₩35,932 | ₩36,086 | +0.11% | 51.5만 |
|---|
| 2025.11.03 | ₩35,992 | ₩36,092 | ₩35,683 | ₩36,086 | +0.26% | 48.9만 |
|---|
| 2025.10.31 | ₩35,911 | ₩36,202 | ₩35,804 | ₩36,086 | +0.49% | 40.1만 |
|---|
| 2025.10.30 | ₩35,831 | ₩36,240 | ₩35,831 | ₩36,072 | +0.67% | 34.7만 |
|---|
| 2025.10.29 | ₩36,582 | ₩36,609 | ₩35,898 | ₩35,992 | -1.61% | 35.2만 |
|---|
| 2025.10.28 | ₩37,239 | ₩37,239 | ₩36,676 | ₩36,689 | -1.48% | 60.9만 |
|---|
| 2025.10.27 | ₩37,226 | ₩37,306 | ₩37,081 | ₩37,306 | +0.22% | 68.4만 |
|---|
| 2025.10.24 | ₩37,239 | ₩37,346 | ₩37,199 | ₩37,212 | -0.07% | 31.3만 |
|---|
| 2025.10.23 | ₩37,226 | ₩37,238 | ₩36,877 | ₩37,105 | -0.32% | 32.3만 |
|---|
| 2025.10.22 | ₩36,998 | ₩37,159 | ₩36,984 | ₩37,092 | +0.25% | 30.6만 |
|---|
| 2025.10.21 | ₩37,011 | ₩37,112 | ₩36,884 | ₩36,931 | -0.22% | 29.8만 |
|---|
| 2025.10.20 | ₩36,944 | ₩37,105 | ₩36,877 | ₩37,105 | +0.44% | 19.7만 |
|---|
| 2025.10.17 | ₩36,595 | ₩36,830 | ₩36,475 | ₩36,743 | +0.40% | 40.1만 |
|---|
| 2025.10.16 | ₩36,703 | ₩36,823 | ₩36,508 | ₩36,582 | -0.33% | 51.5만 |
|---|
| 2025.10.15 | ₩36,220 | ₩36,610 | ₩36,180 | ₩36,582 | +1.00% | 31.5만 |
|---|
| 2025.10.14 | ₩35,724 | ₩36,206 | ₩35,724 | ₩36,166 | +1.24% | 29.9만 |
|---|
| 2025.10.13 | ₩35,683 | ₩35,871 | ₩35,637 | ₩35,844 | +0.45% | 39.1만 |
|---|
| 2025.10.10 | ₩36,099 | ₩36,099 | ₩35,590 | ₩35,623 | -1.32% | 45.9만 |
|---|