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 | ₩36,231 | ₩36,539 | ₩36,177 | ₩36,472 | +0.67% | 47.3만 |
| 2026.10.08 | ₩35,842 | ₩36,036 | ₩35,587 | ₩36,003 | +0.45% | 80.8만 |
| 2026.10.07 | ₩36,204 | ₩36,204 | ₩35,835 | ₩35,855 | -0.96% | 105만 |
| 2026.10.06 | ₩36,097 | ₩36,405 | ₩36,083 | ₩36,298 | +0.56% | 102.4만 |
| 2026.10.05 | ₩36,097 | ₩36,258 | ₩35,761 | ₩35,962 | -0.37% | 72.6만 |
| 2026.10.02 | ₩36,083 | ₩36,338 | ₩35,976 | ₩36,097 | +0.04% | 115.6만 |
| 2026.10.01 | ₩36,150 | ₩36,244 | ₩35,795 | ₩35,976 | -0.48% | 147.9만 |
| 2026.09.30 | ₩36,687 | ₩36,775 | ₩36,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,284 |
| -1.10% |
| 93.9만 |
| 2026.09.29 | ₩36,553 | ₩36,754 | ₩36,418 | ₩36,593 | +0.11% | 148만 |
|---|
| 2026.09.28 | ₩36,727 | ₩36,893 | ₩36,546 | ₩36,633 | -0.26% | 58.3만 |
|---|
| 2026.09.25 | ₩36,848 | ₩36,848 | ₩36,526 | ₩36,673 | -0.47% | 94.7만 |
|---|
| 2026.09.24 | ₩36,901 | ₩36,982 | ₩36,740 | ₩36,754 | -0.40% | 69.3만 |
|---|
| 2026.09.23 | ₩37,223 | ₩37,223 | ₩36,821 | ₩36,888 | -0.90% | 103.9만 |
|---|
| 2026.09.22 | ₩37,398 | ₩37,451 | ₩37,290 | ₩37,317 | -0.22% | 54.9만 |
|---|
| 2026.09.21 | ₩37,559 | ₩37,745 | ₩37,264 | ₩37,693 | +0.36% | 51.3만 |
|---|
| 2026.09.18 | ₩37,532 | ₩37,532 | ₩37,331 | ₩37,398 | -0.36% | 35.8만 |
|---|
| 2026.09.17 | ₩37,854 | ₩37,934 | ₩37,693 | ₩37,720 | -0.35% | 53.6만 |
|---|
| 2026.09.16 | ₩37,827 | ₩38,203 | ₩37,411 | ₩37,612 | -0.57% | 38.4만 |
|---|
| 2026.09.15 | ₩37,907 | ₩37,907 | ₩37,639 | ₩37,827 | -0.21% | 36.6만 |
|---|
| 2026.09.14 | ₩38,068 | ₩38,229 | ₩37,807 | ₩37,948 | -0.32% | 59.5만 |
|---|
| 2026.09.11 | ₩38,203 | ₩38,278 | ₩38,055 | ₩38,135 | -0.18% | 52.3만 |
|---|
| 2026.09.10 | ₩38,216 | ₩38,397 | ₩37,907 | ₩38,001 | -0.56% | 57.8만 |
|---|
| 2026.09.09 | ₩38,605 | ₩38,605 | ₩38,216 | ₩38,270 | -0.87% | 50.5만 |
|---|
| 2026.09.08 | ₩38,471 | ₩38,846 | ₩38,471 | ₩38,618 | +0.38% | 40.9만 |
|---|
| 2026.09.04 | ₩38,739 | ₩38,940 | ₩38,645 | ₩38,685 | -0.14% | 40.3만 |
|---|
| 2026.09.03 | ₩38,793 | ₩38,887 | ₩38,645 | ₩38,846 | +0.14% | 35.3만 |
|---|
| 2026.09.02 | ₩38,726 | ₩38,726 | ₩38,405 | ₩38,605 | -0.31% | 47.8만 |
|---|
| 2026.09.01 | ₩38,739 | ₩38,994 | ₩38,612 | ₩38,712 | -0.07% | 51.8만 |
|---|
| 2026.08.31 | ₩39,007 | ₩39,007 | ₩38,632 | ₩38,820 | -0.48% | 43.8만 |
|---|
| 2026.08.28 | ₩39,370 | ₩39,383 | ₩38,981 | ₩39,048 | -0.82% | 35.4만 |
|---|
| 2026.08.27 | ₩39,423 | ₩39,463 | ₩39,262 | ₩39,296 | -0.32% | 31.3만 |
|---|
| 2026.08.26 | ₩39,772 | ₩39,852 | ₩39,584 | ₩39,584 | -0.47% | 41.8만 |
|---|
| 2026.08.25 | ₩39,839 | ₩39,879 | ₩39,638 | ₩39,839 | 0.00% | 36.4만 |
|---|
| 2026.08.24 | ₩39,624 | ₩39,784 | ₩39,497 | ₩39,732 | +0.27% | 43.1만 |
|---|
| 2026.08.21 | ₩39,691 | ₩39,698 | ₩39,437 | ₩39,517 | -0.44% | 42.5만 |
|---|
| 2026.08.20 | ₩39,437 | ₩39,718 | ₩39,410 | ₩39,598 | +0.41% | 44.2만 |
|---|
| 2026.08.19 | ₩39,463 | ₩39,544 | ₩39,276 | ₩39,504 | +0.10% | 38.6만 |
|---|
| 2026.08.18 | ₩39,544 | ₩39,631 | ₩39,302 | ₩39,302 | -0.61% | 45.4만 |
|---|
| 2026.08.17 | ₩39,598 | ₩39,598 | ₩39,343 | ₩39,450 | -0.37% | 41.1만 |
|---|
| 2026.08.14 | ₩39,638 | ₩39,839 | ₩39,598 | ₩39,678 | +0.10% | 32.9만 |
|---|
| 2026.08.13 | ₩39,437 | ₩39,744 | ₩39,430 | ₩39,624 | +0.48% | 45.3만 |
|---|
| 2026.08.12 | ₩39,101 | ₩39,343 | ₩39,069 | ₩39,329 | +0.58% | 41.8만 |
|---|
| 2026.08.11 | ₩39,209 | ₩39,209 | ₩38,960 | ₩38,987 | -0.56% | 43.7만 |
|---|
| 2026.08.10 | ₩39,530 | ₩39,544 | ₩39,156 | ₩39,235 | -0.75% | 35.2만 |
|---|
| 2026.08.07 | ₩39,691 | ₩39,879 | ₩39,537 | ₩39,785 | +0.24% | 42.6만 |
|---|
| 2026.08.06 | ₩39,960 | ₩39,987 | ₩39,517 | ₩39,584 | -0.94% | 42.1만 |
|---|
| 2026.08.05 | ₩39,946 | ₩39,987 | ₩39,598 | ₩39,893 | -0.13% | 34.6만 |
|---|
| 2026.08.04 | ₩39,852 | ₩39,973 | ₩39,450 | ₩39,866 | +0.03% | 51.2만 |
|---|
| 2026.08.03 | ₩40,121 | ₩40,134 | ₩39,812 | ₩39,933 | -0.47% | 39.2만 |
|---|
| 2026.07.31 | ₩40,134 | ₩40,134 | ₩39,765 | ₩39,973 | -0.40% | 24.7만 |
|---|
| 2026.07.30 | ₩40,550 | ₩40,604 | ₩39,926 | ₩40,174 | -0.93% | 39.1만 |
|---|
| 2026.07.29 | ₩40,563 | ₩40,738 | ₩40,295 | ₩40,483 | -0.20% | 34.3만 |
|---|
| 2026.07.28 | ₩40,617 | ₩40,811 | ₩40,550 | ₩40,563 | -0.13% | 46만 |
|---|
| 2026.07.27 | ₩40,630 | ₩40,630 | ₩40,308 | ₩40,389 | -0.59% | 31만 |
|---|
| 2026.07.24 | ₩39,946 | ₩40,604 | ₩39,946 | ₩40,456 | +1.28% | 50.6만 |
|---|
| 2026.07.23 | ₩39,759 | ₩40,027 | ₩39,705 | ₩39,812 | +0.13% | 31만 |
|---|
| 2026.07.22 | ₩40,054 | ₩40,134 | ₩39,839 | ₩39,906 | -0.37% | 36.7만 |
|---|
| 2026.07.21 | ₩39,973 | ₩40,121 | ₩39,879 | ₩40,054 | +0.20% | 36.6만 |
|---|
| 2026.07.20 | ₩40,040 | ₩40,255 | ₩39,772 | ₩39,933 | -0.27% | 36.2만 |
|---|
| 2026.07.17 | ₩40,161 | ₩40,436 | ₩39,987 | ₩40,161 | 0.00% | 44만 |
|---|
| 2026.07.16 | ₩39,356 | ₩40,074 | ₩39,356 | ₩40,067 | +1.81% | 35.8만 |
|---|
| 2026.07.15 | ₩39,437 | ₩39,705 | ₩39,269 | ₩39,370 | -0.17% | 35.2만 |
|---|
| 2026.07.14 | ₩39,396 | ₩39,544 | ₩39,222 | ₩39,343 | -0.14% | 31.8만 |
|---|
| 2026.07.13 | ₩39,249 | ₩39,557 | ₩39,230 | ₩39,349 | +0.26% | 30.4만 |
|---|
| 2026.07.10 | ₩39,235 | ₩39,276 | ₩38,927 | ₩39,209 | -0.07% | 35만 |
|---|
| 2026.07.09 | ₩39,048 | ₩39,302 | ₩39,021 | ₩39,088 | +0.10% | 38.4만 |
|---|
| 2026.07.08 | ₩39,356 | ₩39,356 | ₩38,981 | ₩39,021 | -0.85% | 44.7만 |
|---|
| 2026.07.07 | ₩39,316 | ₩39,705 | ₩39,289 | ₩39,517 | +0.51% | 84.9만 |
|---|
| 2026.07.06 | ₩39,316 | ₩39,316 | ₩39,074 | ₩39,168 | -0.38% | 41.5만 |
|---|
| 2026.07.02 | ₩39,155 | ₩39,356 | ₩39,121 | ₩39,356 | +0.51% | 53.3만 |
|---|
| 2026.07.01 | ₩38,806 | ₩39,141 | ₩38,752 | ₩38,913 | +0.28% | 50.5만 |
|---|
| 2026.06.30 | ₩39,195 | ₩39,209 | ₩38,820 | ₩38,860 | -0.86% | 42.6만 |
|---|
| 2026.06.29 | ₩39,584 | ₩39,598 | ₩39,202 | ₩39,463 | -0.30% | 35.9만 |
|---|
| 2026.06.26 | ₩39,343 | ₩39,691 | ₩39,343 | ₩39,651 | +0.78% | 76.3만 |
|---|
| 2026.06.25 | ₩39,209 | ₩39,288 | ₩38,712 | ₩39,168 | -0.10% | 57.1만 |
|---|
| 2026.06.24 | ₩39,155 | ₩39,222 | ₩38,880 | ₩39,061 | -0.24% | 49.8만 |
|---|
| 2026.06.23 | ₩38,605 | ₩39,048 | ₩38,605 | ₩38,981 | +0.97% | 45.3만 |
|---|
| 2026.06.22 | ₩38,511 | ₩38,940 | ₩38,471 | ₩38,820 | +0.80% | 47.2만 |
|---|
| 2026.06.18 | ₩38,699 | ₩38,712 | ₩38,417 | ₩38,457 | -0.62% | 43.4만 |
|---|
| 2026.06.17 | ₩39,343 | ₩39,343 | ₩38,417 | ₩38,524 | -2.08% | 46.9만 |
|---|
| 2026.06.16 | ₩39,396 | ₩39,624 | ₩39,262 | ₩39,329 | -0.17% | 34만 |
|---|
| 2026.06.15 | ₩39,678 | ₩39,745 | ₩39,222 | ₩39,289 | -0.98% | 51.7만 |
|---|
| 2026.06.12 | ₩39,276 | ₩39,644 | ₩39,276 | ₩39,544 | +0.68% | 28.3만 |
|---|
| 2026.06.11 | ₩39,141 | ₩39,437 | ₩38,954 | ₩39,235 | +0.24% | 39.8만 |
|---|
| 2026.06.10 | ₩39,128 | ₩39,329 | ₩39,007 | ₩39,007 | -0.31% | 34.1만 |
|---|
| 2026.06.09 | ₩38,471 | ₩39,088 | ₩38,444 | ₩38,927 | +1.19% | 61.6만 |
|---|
| 2026.06.08 | ₩38,712 | ₩38,806 | ₩38,152 | ₩38,228 | -1.25% | 42.6만 |
|---|
| 2026.06.05 | ₩38,417 | ₩38,820 | ₩38,417 | ₩38,618 | +0.52% | 55.9만 |
|---|
| 2026.06.04 | ₩38,337 | ₩38,551 | ₩38,156 | ₩38,524 | +0.49% | 45.2만 |
|---|
| 2026.06.03 | ₩37,988 | ₩38,337 | ₩37,907 | ₩37,995 | +0.02% | 85만 |
|---|
| 2026.06.02 | ₩38,042 | ₩38,176 | ₩37,859 | ₩38,102 | +0.16% | 62.4만 |
|---|
| 2026.06.01 | ₩38,337 | ₩38,377 | ₩38,001 | ₩38,001 | -0.87% | 49.9만 |
|---|
| 2026.05.29 | ₩38,913 | ₩38,974 | ₩38,511 | ₩38,659 | -0.65% | 50.5만 |
|---|
| 2026.05.28 | ₩38,900 | ₩39,135 | ₩38,738 | ₩38,887 | -0.03% | 28.4만 |
|---|
| 2026.05.27 | ₩39,101 | ₩39,222 | ₩38,974 | ₩38,981 | -0.31% | 37.1만 |
|---|
| 2026.05.26 | ₩38,981 | ₩39,167 | ₩38,907 | ₩39,048 | +0.17% | 43.9만 |
|---|
| 2026.05.22 | ₩38,913 | ₩39,007 | ₩38,632 | ₩38,820 | -0.24% | 82.5만 |
|---|
| 2026.05.21 | ₩38,672 | ₩38,940 | ₩38,398 | ₩38,920 | +0.64% | 36.3만 |
|---|
| 2026.05.20 | ₩38,377 | ₩38,833 | ₩38,350 | ₩38,806 | +1.12% | 54.8만 |
|---|
| 2026.05.19 | ₩38,229 | ₩38,444 | ₩38,109 | ₩38,390 | +0.42% | 40.6만 |
|---|
| 2026.05.18 | ₩37,988 | ₩38,310 | ₩37,934 | ₩38,296 | +0.81% | 63.4만 |
|---|
| 2026.05.15 | ₩38,216 | ₩38,216 | ₩37,894 | ₩37,894 | -0.84% | 61.5만 |
|---|
| 2026.05.14 | ₩38,685 | ₩38,746 | ₩38,471 | ₩38,491 | -0.50% | 37.9만 |
|---|
| 2026.05.13 | ₩38,645 | ₩38,706 | ₩38,363 | ₩38,592 | -0.14% | 37.1만 |
|---|
| 2026.05.12 | ₩38,766 | ₩38,873 | ₩38,554 | ₩38,793 | +0.07% | 50.5만 |
|---|
| 2026.05.11 | ₩38,887 | ₩39,081 | ₩38,751 | ₩38,860 | -0.07% | 42.8만 |
|---|
| 2026.05.08 | ₩38,860 | ₩39,014 | ₩38,833 | ₩38,833 | -0.07% | 38.3만 |
|---|
| 2026.05.07 | ₩39,061 | ₩39,074 | ₩38,645 | ₩38,739 | -0.82% | 66.5만 |
|---|
| 2026.05.06 | ₩38,833 | ₩39,148 | ₩38,833 | ₩39,074 | +0.62% | 49.7만 |
|---|
| 2026.05.05 | ₩38,484 | ₩38,565 | ₩38,270 | ₩38,471 | -0.03% | 35.4만 |
|---|
| 2026.05.04 | ₩38,457 | ₩38,665 | ₩38,243 | ₩38,377 | -0.21% | 33.6만 |
|---|
| 2026.05.01 | ₩38,712 | ₩38,846 | ₩38,558 | ₩38,632 | -0.21% | 31.1만 |
|---|
| 2026.04.30 | ₩38,042 | ₩38,739 | ₩38,042 | ₩38,712 | +1.76% | 35.4만 |
|---|
| 2026.04.29 | ₩38,135 | ₩38,256 | ₩37,894 | ₩38,042 | -0.25% | 39.3만 |
|---|
| 2026.04.28 | ₩38,015 | ₩38,323 | ₩37,907 | ₩38,270 | +0.67% | 38.9만 |
|---|
| 2026.04.27 | ₩38,283 | ₩38,431 | ₩38,055 | ₩38,095 | -0.49% | 35.9만 |
|---|
| 2026.04.24 | ₩38,337 | ₩38,484 | ₩38,255 | ₩38,323 | -0.03% | 34.7만 |
|---|
| 2026.04.23 | ₩38,042 | ₩38,417 | ₩38,015 | ₩38,350 | +0.81% | 28.8만 |
|---|
| 2026.04.22 | ₩38,404 | ₩38,471 | ₩37,881 | ₩38,015 | -1.01% | 38.7만 |
|---|
| 2026.04.21 | ₩38,860 | ₩38,860 | ₩38,243 | ₩38,243 | -1.59% | 39.5만 |
|---|
| 2026.04.20 | ₩38,752 | ₩38,907 | ₩38,665 | ₩38,873 | +0.31% | 36.9만 |
|---|
| 2026.04.17 | ₩38,565 | ₩38,934 | ₩38,518 | ₩38,860 | +0.77% | 48.9만 |
|---|
| 2026.04.16 | ₩38,122 | ₩38,363 | ₩38,122 | ₩38,337 | +0.56% | 37.4만 |
|---|
| 2026.04.15 | ₩37,988 | ₩38,055 | ₩37,814 | ₩38,042 | +0.14% | 36만 |
|---|
| 2026.04.14 | ₩37,666 | ₩38,042 | ₩37,532 | ₩38,001 | +0.89% | 29.7만 |
|---|
| 2026.04.13 | ₩37,331 | ₩37,626 | ₩37,250 | ₩37,585 | +0.68% | 31.1만 |
|---|
| 2026.04.10 | ₩37,411 | ₩37,599 | ₩37,371 | ₩37,518 | +0.29% | 33만 |
|---|
| 2026.04.09 | ₩36,968 | ₩37,666 | ₩36,968 | ₩37,384 | +1.12% | 29.9만 |
|---|
| 2026.04.08 | ₩37,103 | ₩37,210 | ₩36,955 | ₩37,156 | +0.14% | 55.5만 |
|---|
| 2026.04.07 | ₩36,190 | ₩36,418 | ₩36,029 | ₩36,378 | +0.52% | 45.7만 |
|---|
| 2026.04.06 | ₩36,190 | ₩36,392 | ₩36,143 | ₩36,325 | +0.37% | 32.5만 |
|---|
| 2026.04.02 | ₩35,573 | ₩36,244 | ₩35,573 | ₩36,217 | +1.81% | 36.3만 |
|---|
| 2026.04.01 | ₩35,869 | ₩35,969 | ₩35,748 | ₩35,869 | 0.00% | 46.9만 |
|---|
| 2026.03.31 | ₩35,386 | ₩35,789 | ₩35,225 | ₩35,654 | +0.76% | 58.6만 |
|---|
| 2026.03.30 | ₩35,238 | ₩35,439 | ₩34,943 | ₩35,050 | -0.53% | 40.3만 |
|---|
| 2026.03.27 | ₩35,144 | ₩35,278 | ₩34,900 | ₩34,976 | -0.48% | 51.7만 |
|---|
| 2026.03.26 | ₩35,251 | ₩35,506 | ₩35,171 | ₩35,251 | 0.00% | 38.8만 |
|---|
| 2026.03.25 | ₩35,627 | ₩35,694 | ₩35,319 | ₩35,426 | -0.56% | 30.6만 |
|---|
| 2026.03.24 | ₩35,466 | ₩35,708 | ₩35,305 | ₩35,359 | -0.30% | 33.5만 |
|---|
| 2026.03.23 | ₩36,043 | ₩36,217 | ₩35,721 | ₩35,721 | -0.89% | 44.6만 |
|---|
| 2026.03.20 | ₩36,606 | ₩36,606 | ₩35,426 | ₩35,547 | -2.89% | 34.5만 |
|---|
| 2026.03.19 | ₩36,486 | ₩36,794 | ₩36,418 | ₩36,660 | +0.48% | 34.4만 |
|---|
| 2026.03.18 | ₩37,116 | ₩37,183 | ₩36,740 | ₩36,740 | -1.01% | 29.1만 |
|---|
| 2026.03.17 | ₩37,398 | ₩37,518 | ₩37,253 | ₩37,264 | -0.36% | 24.8만 |
|---|
| 2026.03.16 | ₩37,049 | ₩37,347 | ₩37,049 | ₩37,156 | +0.29% | 26.7만 |
|---|
| 2026.03.13 | ₩37,009 | ₩37,152 | ₩36,687 | ₩36,734 | -0.74% | 21.5만 |
|---|
| 2026.03.12 | ₩36,901 | ₩37,062 | ₩36,734 | ₩36,848 | -0.15% | 31.5만 |
|---|
| 2026.03.11 | ₩37,277 | ₩37,351 | ₩37,038 | ₩37,136 | -0.38% | 29.6만 |
|---|
| 2026.03.10 | ₩37,411 | ₩37,840 | ₩37,290 | ₩37,478 | +0.18% | 40.7만 |
|---|
| 2026.03.09 | ₩36,982 | ₩37,585 | ₩36,647 | ₩37,458 | +1.29% | 32.9만 |
|---|
| 2026.03.06 | ₩37,532 | ₩37,532 | ₩37,241 | ₩37,445 | -0.23% | 32.3만 |
|---|
| 2026.03.05 | ₩37,887 | ₩37,934 | ₩37,518 | ₩37,814 | -0.19% | 36.6만 |
|---|
| 2026.03.04 | ₩38,149 | ₩38,243 | ₩37,706 | ₩38,203 | +0.14% | 36.1만 |
|---|
| 2026.03.03 | ₩37,854 | ₩38,270 | ₩37,518 | ₩38,162 | +0.82% | 44.2만 |
|---|
| 2026.03.02 | ₩38,270 | ₩38,679 | ₩38,270 | ₩38,538 | +0.70% | 33.8만 |
|---|
| 2026.02.27 | ₩38,444 | ₩38,820 | ₩38,444 | ₩38,605 | +0.42% | 27.5만 |
|---|
| 2026.02.26 | ₩38,471 | ₩38,605 | ₩38,397 | ₩38,565 | +0.24% | 35.3만 |
|---|
| 2026.02.25 | ₩38,404 | ₩38,444 | ₩38,203 | ₩38,363 | -0.10% | 31.9만 |
|---|
| 2026.02.24 | ₩38,270 | ₩38,390 | ₩38,176 | ₩38,357 | +0.23% | 36.3만 |
|---|
| 2026.02.23 | ₩38,256 | ₩38,502 | ₩38,209 | ₩38,337 | +0.21% | 40.2만 |
|---|
| 2026.02.20 | ₩38,001 | ₩38,303 | ₩37,948 | ₩38,303 | +0.79% | 33.2만 |
|---|
| 2026.02.19 | ₩37,961 | ₩38,129 | ₩37,834 | ₩37,948 | -0.04% | 29.3만 |
|---|
| 2026.02.18 | ₩38,511 | ₩38,511 | ₩37,948 | ₩38,082 | -1.11% | 40.4만 |
|---|
| 2026.02.17 | ₩38,417 | ₩38,659 | ₩38,229 | ₩38,645 | +0.59% | 53.8만 |
|---|
| 2026.02.13 | ₩37,921 | ₩38,363 | ₩37,840 | ₩38,270 | +0.92% | 41.4만 |
|---|
| 2026.02.12 | ₩38,109 | ₩38,350 | ₩37,827 | ₩37,840 | -0.70% | 52만 |
|---|
| 2026.02.11 | ₩37,854 | ₩37,948 | ₩37,646 | ₩37,800 | -0.14% | 35.7만 |
|---|
| 2026.02.10 | ₩37,264 | ₩37,720 | ₩37,264 | ₩37,612 | +0.94% | 48.3만 |
|---|
| 2026.02.09 | ₩37,009 | ₩37,237 | ₩36,848 | ₩37,210 | +0.54% | 38만 |
|---|
| 2026.02.06 | ₩36,660 | ₩37,029 | ₩36,660 | ₩36,982 | +0.88% | 38만 |
|---|
| 2026.02.05 | ₩36,378 | ₩36,660 | ₩36,338 | ₩36,499 | +0.33% | 41.8만 |
|---|
| 2026.02.04 | ₩36,781 | ₩36,781 | ₩36,338 | ₩36,660 | -0.33% | 48.2만 |
|---|
| 2026.02.03 | ₩36,043 | ₩36,237 | ₩35,922 | ₩36,204 | +0.45% | 51.1만 |
|---|
| 2026.02.02 | ₩36,405 | ₩36,452 | ₩36,056 | ₩36,056 | -0.96% | 64.3만 |
|---|
| 2026.01.30 | ₩36,271 | ₩36,365 | ₩36,003 | ₩36,351 | +0.22% | 54.6만 |
|---|
| 2026.01.29 | ₩36,123 | ₩36,479 | ₩36,029 | ₩36,418 | +0.82% | 57.1만 |
|---|
| 2026.01.28 | ₩36,164 | ₩36,282 | ₩35,869 | ₩35,909 | -0.70% | 41.3만 |
|---|
| 2026.01.27 | ₩36,150 | ₩36,251 | ₩36,070 | ₩36,217 | +0.19% | 32.9만 |
|---|
| 2026.01.26 | ₩36,217 | ₩36,338 | ₩36,097 | ₩36,137 | -0.22% | 46.9만 |
|---|
| 2026.01.23 | ₩35,922 | ₩36,150 | ₩35,835 | ₩36,123 | +0.56% | 58.5만 |
|---|
| 2026.01.22 | ₩36,298 | ₩36,351 | ₩35,949 | ₩35,962 | -0.92% | 46.6만 |
|---|
| 2026.01.21 | ₩36,298 | ₩36,325 | ₩35,969 | ₩36,190 | -0.30% | 67.4만 |
|---|
| 2026.01.20 | ₩36,486 | ₩36,486 | ₩36,164 | ₩36,164 | -0.88% | 46.1만 |
|---|
| 2026.01.16 | ₩36,365 | ₩36,801 | ₩36,338 | ₩36,740 | +1.03% | 43.3만 |
|---|
| 2026.01.15 | ₩36,258 | ₩36,506 | ₩36,231 | ₩36,372 | +0.31% | 33.4만 |
|---|
| 2026.01.14 | ₩35,989 | ₩36,184 | ₩35,929 | ₩36,177 | +0.52% | 86.2만 |
|---|
| 2026.01.13 | ₩35,801 | ₩35,976 | ₩35,560 | ₩35,962 | +0.45% | 47.1만 |
|---|
| 2026.01.12 | ₩35,815 | ₩35,942 | ₩35,748 | ₩35,828 | +0.04% | 42.2만 |
|---|
| 2026.01.09 | ₩35,734 | ₩35,909 | ₩35,734 | ₩35,775 | +0.11% | 38.8만 |
|---|
| 2026.01.08 | ₩35,426 | ₩35,855 | ₩35,426 | ₩35,775 | +0.98% | 51.4만 |
|---|
| 2026.01.07 | ₩35,869 | ₩35,929 | ₩35,533 | ₩35,533 | -0.93% | 52만 |
|---|
| 2026.01.06 | ₩35,466 | ₩35,761 | ₩35,402 | ₩35,694 | +0.64% | 51.2만 |
|---|
| 2026.01.05 | ₩35,372 | ₩35,634 | ₩35,198 | ₩35,560 | +0.53% | 45.2만 |
|---|
| 2026.01.02 | ₩35,453 | ₩35,573 | ₩35,238 | ₩35,506 | +0.15% | 49.2만 |
|---|
| 2025.12.31 | ₩35,681 | ₩35,681 | ₩35,412 | ₩35,439 | -0.68% | 54.7만 |
|---|
| 2025.12.30 | ₩35,667 | ₩35,694 | ₩35,571 | ₩35,694 | +0.08% | 46만 |
|---|
| 2025.12.29 | ₩35,573 | ₩35,653 | ₩35,526 | ₩35,627 | +0.15% | 53.9만 |
|---|
| 2025.12.26 | ₩35,493 | ₩35,553 | ₩35,392 | ₩35,533 | +0.11% | 42.7만 |
|---|
| 2025.12.24 | ₩35,332 | ₩35,529 | ₩35,332 | ₩35,480 | +0.42% | 23.6만 |
|---|
| 2025.12.23 | ₩35,305 | ₩35,316 | ₩35,155 | ₩35,305 | 0.00% | 83.1만 |
|---|
| 2025.12.22 | ₩35,091 | ₩35,238 | ₩34,997 | ₩35,171 | +0.23% | 90.8만 |
|---|
| 2025.12.19 | ₩35,144 | ₩35,251 | ₩35,031 | ₩35,050 | -0.27% | 88.3만 |
|---|
| 2025.12.18 | ₩35,372 | ₩35,439 | ₩35,131 | ₩35,144 | -0.64% | 111.1만 |
|---|
| 2025.12.17 | ₩35,104 | ₩35,352 | ₩35,104 | ₩35,238 | +0.38% | 91.9만 |
|---|
| 2025.12.16 | ₩35,412 | ₩35,466 | ₩35,104 | ₩35,171 | -0.68% | 66.6만 |
|---|
| 2025.12.15 | ₩36,190 | ₩36,231 | ₩35,999 | ₩36,231 | +0.11% | 49.5만 |
|---|
| 2025.12.12 | ₩36,097 | ₩36,258 | ₩35,909 | ₩35,989 | -0.30% | 49.6만 |
|---|
| 2025.12.11 | ₩36,016 | ₩36,177 | ₩35,922 | ₩36,050 | +0.09% | 42.6만 |
|---|
| 2025.12.10 | ₩35,842 | ₩36,117 | ₩35,801 | ₩35,922 | +0.22% | 40.3만 |
|---|
| 2025.12.09 | ₩36,016 | ₩36,211 | ₩35,781 | ₩35,795 | -0.61% | 26.7만 |
|---|
| 2025.12.08 | ₩36,190 | ₩36,190 | ₩35,922 | ₩35,949 | -0.67% | 40.6만 |
|---|
| 2025.12.05 | ₩36,271 | ₩36,318 | ₩36,157 | ₩36,184 | -0.24% | 45만 |
|---|
| 2025.12.04 | ₩36,284 | ₩36,432 | ₩36,211 | ₩36,244 | -0.11% | 42.8만 |
|---|
| 2025.12.03 | ₩36,351 | ₩36,418 | ₩36,251 | ₩36,338 | -0.04% | 40만 |
|---|
| 2025.12.02 | ₩36,472 | ₩36,472 | ₩36,204 | ₩36,311 | -0.44% | 36.3만 |
|---|
| 2025.12.01 | ₩36,472 | ₩36,566 | ₩36,325 | ₩36,325 | -0.40% | 47.3만 |
|---|
| 2025.11.28 | ₩36,593 | ₩36,821 | ₩36,566 | ₩36,700 | +0.29% | 10.4만 |
|---|
| 2025.11.26 | ₩36,405 | ₩36,794 | ₩36,345 | ₩36,633 | +0.63% | 37.3만 |
|---|
| 2025.11.25 | ₩36,231 | ₩36,553 | ₩36,231 | ₩36,392 | +0.44% | 51.4만 |
|---|
| 2025.11.24 | ₩36,070 | ₩36,150 | ₩35,889 | ₩36,123 | +0.15% | 37.3만 |
|---|
| 2025.11.21 | ₩35,734 | ₩36,170 | ₩35,627 | ₩36,097 | +1.01% | 45.1만 |
|---|
| 2025.11.20 | ₩36,003 | ₩36,122 | ₩35,627 | ₩35,627 | -1.04% | 35.6만 |
|---|
| 2025.11.19 | ₩36,123 | ₩36,123 | ₩35,722 | ₩35,828 | -0.82% | 38.5만 |
|---|
| 2025.11.18 | ₩35,895 | ₩36,164 | ₩35,875 | ₩36,097 | +0.56% | 34만 |
|---|
| 2025.11.17 | ₩36,244 | ₩36,284 | ₩35,895 | ₩35,976 | -0.74% | 36만 |
|---|
| 2025.11.14 | ₩36,204 | ₩36,258 | ₩36,036 | ₩36,204 | 0.00% | 39.6만 |
|---|
| 2025.11.13 | ₩36,445 | ₩36,486 | ₩36,103 | ₩36,123 | -0.88% | 42.7만 |
|---|
| 2025.11.12 | ₩36,754 | ₩36,781 | ₩36,600 | ₩36,606 | -0.40% | 38.5만 |
|---|
| 2025.11.11 | ₩36,647 | ₩36,875 | ₩36,647 | ₩36,861 | +0.59% | 31.7만 |
|---|
| 2025.11.10 | ₩36,499 | ₩36,626 | ₩36,304 | ₩36,526 | +0.07% | 40만 |
|---|
| 2025.11.07 | ₩36,097 | ₩36,526 | ₩36,097 | ₩36,499 | +1.11% | 34.8만 |
|---|
| 2025.11.06 | ₩36,164 | ₩36,224 | ₩36,036 | ₩36,070 | -0.26% | 39.6만 |
|---|
| 2025.11.05 | ₩36,177 | ₩36,217 | ₩36,003 | ₩36,150 | -0.07% | 37.1만 |
|---|
| 2025.11.04 | ₩36,056 | ₩36,137 | ₩35,942 | ₩36,097 | +0.11% | 51.5만 |
|---|
| 2025.11.03 | ₩36,003 | ₩36,103 | ₩35,694 | ₩36,097 | +0.26% | 48.9만 |
|---|
| 2025.10.31 | ₩35,922 | ₩36,213 | ₩35,815 | ₩36,097 | +0.49% | 40.1만 |
|---|
| 2025.10.30 | ₩35,842 | ₩36,251 | ₩35,842 | ₩36,083 | +0.67% | 34.7만 |
|---|
| 2025.10.29 | ₩36,593 | ₩36,620 | ₩35,909 | ₩36,003 | -1.61% | 35.2만 |
|---|
| 2025.10.28 | ₩37,250 | ₩37,250 | ₩36,687 | ₩36,700 | -1.48% | 60.9만 |
|---|
| 2025.10.27 | ₩37,237 | ₩37,317 | ₩37,092 | ₩37,317 | +0.22% | 68.4만 |
|---|
| 2025.10.24 | ₩37,250 | ₩37,357 | ₩37,210 | ₩37,223 | -0.07% | 31.3만 |
|---|
| 2025.10.23 | ₩37,237 | ₩37,249 | ₩36,888 | ₩37,116 | -0.32% | 32.3만 |
|---|
| 2025.10.22 | ₩37,009 | ₩37,170 | ₩36,995 | ₩37,103 | +0.25% | 30.6만 |
|---|
| 2025.10.21 | ₩37,022 | ₩37,123 | ₩36,895 | ₩36,942 | -0.22% | 29.8만 |
|---|
| 2025.10.20 | ₩36,955 | ₩37,116 | ₩36,888 | ₩37,116 | +0.44% | 19.7만 |
|---|
| 2025.10.17 | ₩36,606 | ₩36,841 | ₩36,486 | ₩36,754 | +0.40% | 40.1만 |
|---|
| 2025.10.16 | ₩36,714 | ₩36,834 | ₩36,519 | ₩36,593 | -0.33% | 51.5만 |
|---|
| 2025.10.15 | ₩36,231 | ₩36,621 | ₩36,190 | ₩36,593 | +1.00% | 31.5만 |
|---|
| 2025.10.14 | ₩35,734 | ₩36,217 | ₩35,734 | ₩36,177 | +1.24% | 29.9만 |
|---|
| 2025.10.13 | ₩35,694 | ₩35,882 | ₩35,647 | ₩35,855 | +0.45% | 39.1만 |
|---|
| 2025.10.10 | ₩36,110 | ₩36,110 | ₩35,600 | ₩35,634 | -1.32% | 45.9만 |
|---|