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 | ₩36,222 | ₩36,531 | ₩36,169 | ₩36,464 | +0.67% | 47.3만 |
| 2026.10.08 | ₩35,833 | ₩36,028 | ₩35,579 | ₩35,994 | +0.45% | 80.8만 |
| 2026.10.07 | ₩36,195 | ₩36,195 | ₩35,827 | ₩35,847 | -0.96% | 105만 |
| 2026.10.06 | ₩36,088 | ₩36,397 | ₩36,075 | ₩36,289 | +0.56% | 102.4만 |
| 2026.10.05 | ₩36,088 | ₩36,249 | ₩35,753 | ₩35,954 | -0.37% | 72.6만 |
| 2026.10.02 | ₩36,075 | ₩36,330 | ₩35,967 | ₩36,088 | +0.04% | 115.6만 |
| 2026.10.01 | ₩36,142 | ₩36,236 | ₩35,786 | ₩35,967 | -0.48% | 147.9만 |
| 2026.09.30 | ₩36,678 | ₩36,767 | ₩36,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,276 |
| -1.10% |
| 93.9만 |
| 2026.09.29 | ₩36,544 | ₩36,745 | ₩36,410 | ₩36,584 | +0.11% | 148만 |
|---|
| 2026.09.28 | ₩36,718 | ₩36,885 | ₩36,537 | ₩36,625 | -0.26% | 58.3만 |
|---|
| 2026.09.25 | ₩36,839 | ₩36,839 | ₩36,517 | ₩36,665 | -0.47% | 94.7만 |
|---|
| 2026.09.24 | ₩36,893 | ₩36,973 | ₩36,732 | ₩36,745 | -0.40% | 69.3만 |
|---|
| 2026.09.23 | ₩37,215 | ₩37,215 | ₩36,812 | ₩36,879 | -0.90% | 103.9만 |
|---|
| 2026.09.22 | ₩37,389 | ₩37,443 | ₩37,282 | ₩37,309 | -0.22% | 54.9만 |
|---|
| 2026.09.21 | ₩37,550 | ₩37,736 | ₩37,255 | ₩37,684 | +0.36% | 51.3만 |
|---|
| 2026.09.18 | ₩37,523 | ₩37,523 | ₩37,322 | ₩37,389 | -0.36% | 35.8만 |
|---|
| 2026.09.17 | ₩37,845 | ₩37,925 | ₩37,684 | ₩37,711 | -0.35% | 53.6만 |
|---|
| 2026.09.16 | ₩37,818 | ₩38,194 | ₩37,402 | ₩37,604 | -0.57% | 38.4만 |
|---|
| 2026.09.15 | ₩37,899 | ₩37,899 | ₩37,630 | ₩37,818 | -0.21% | 36.6만 |
|---|
| 2026.09.14 | ₩38,060 | ₩38,220 | ₩37,798 | ₩37,939 | -0.32% | 59.5만 |
|---|
| 2026.09.11 | ₩38,194 | ₩38,269 | ₩38,046 | ₩38,127 | -0.18% | 52.3만 |
|---|
| 2026.09.10 | ₩38,207 | ₩38,388 | ₩37,899 | ₩37,993 | -0.56% | 57.8만 |
|---|
| 2026.09.09 | ₩38,596 | ₩38,596 | ₩38,207 | ₩38,261 | -0.87% | 50.5만 |
|---|
| 2026.09.08 | ₩38,462 | ₩38,837 | ₩38,462 | ₩38,609 | +0.38% | 40.9만 |
|---|
| 2026.09.04 | ₩38,730 | ₩38,931 | ₩38,636 | ₩38,676 | -0.14% | 40.3만 |
|---|
| 2026.09.03 | ₩38,784 | ₩38,878 | ₩38,636 | ₩38,837 | +0.14% | 35.3만 |
|---|
| 2026.09.02 | ₩38,717 | ₩38,717 | ₩38,396 | ₩38,596 | -0.31% | 47.8만 |
|---|
| 2026.09.01 | ₩38,730 | ₩38,985 | ₩38,603 | ₩38,703 | -0.07% | 51.8만 |
|---|
| 2026.08.31 | ₩38,998 | ₩38,998 | ₩38,623 | ₩38,811 | -0.48% | 43.8만 |
|---|
| 2026.08.28 | ₩39,360 | ₩39,374 | ₩38,971 | ₩39,039 | -0.82% | 35.4만 |
|---|
| 2026.08.27 | ₩39,414 | ₩39,454 | ₩39,253 | ₩39,287 | -0.32% | 31.3만 |
|---|
| 2026.08.26 | ₩39,763 | ₩39,843 | ₩39,575 | ₩39,575 | -0.47% | 41.8만 |
|---|
| 2026.08.25 | ₩39,830 | ₩39,870 | ₩39,629 | ₩39,830 | 0.00% | 36.4만 |
|---|
| 2026.08.24 | ₩39,615 | ₩39,775 | ₩39,488 | ₩39,722 | +0.27% | 43.1만 |
|---|
| 2026.08.21 | ₩39,682 | ₩39,689 | ₩39,427 | ₩39,508 | -0.44% | 42.5만 |
|---|
| 2026.08.20 | ₩39,427 | ₩39,709 | ₩39,401 | ₩39,588 | +0.41% | 44.2만 |
|---|
| 2026.08.19 | ₩39,454 | ₩39,535 | ₩39,267 | ₩39,495 | +0.10% | 38.6만 |
|---|
| 2026.08.18 | ₩39,535 | ₩39,622 | ₩39,293 | ₩39,293 | -0.61% | 45.4만 |
|---|
| 2026.08.17 | ₩39,588 | ₩39,588 | ₩39,334 | ₩39,441 | -0.37% | 41.1만 |
|---|
| 2026.08.14 | ₩39,629 | ₩39,830 | ₩39,588 | ₩39,669 | +0.10% | 32.9만 |
|---|
| 2026.08.13 | ₩39,427 | ₩39,735 | ₩39,421 | ₩39,615 | +0.48% | 45.3만 |
|---|
| 2026.08.12 | ₩39,092 | ₩39,334 | ₩39,060 | ₩39,320 | +0.58% | 41.8만 |
|---|
| 2026.08.11 | ₩39,199 | ₩39,199 | ₩38,951 | ₩38,978 | -0.56% | 43.7만 |
|---|
| 2026.08.10 | ₩39,521 | ₩39,535 | ₩39,147 | ₩39,226 | -0.75% | 35.2만 |
|---|
| 2026.08.07 | ₩39,682 | ₩39,870 | ₩39,528 | ₩39,776 | +0.24% | 42.6만 |
|---|
| 2026.08.06 | ₩39,950 | ₩39,977 | ₩39,508 | ₩39,575 | -0.94% | 42.1만 |
|---|
| 2026.08.05 | ₩39,937 | ₩39,977 | ₩39,588 | ₩39,883 | -0.13% | 34.6만 |
|---|
| 2026.08.04 | ₩39,843 | ₩39,964 | ₩39,441 | ₩39,857 | +0.03% | 51.2만 |
|---|
| 2026.08.03 | ₩40,111 | ₩40,125 | ₩39,803 | ₩39,924 | -0.47% | 39.2만 |
|---|
| 2026.07.31 | ₩40,125 | ₩40,125 | ₩39,756 | ₩39,964 | -0.40% | 24.7만 |
|---|
| 2026.07.30 | ₩40,541 | ₩40,594 | ₩39,917 | ₩40,165 | -0.93% | 39.1만 |
|---|
| 2026.07.29 | ₩40,554 | ₩40,728 | ₩40,286 | ₩40,473 | -0.20% | 34.3만 |
|---|
| 2026.07.28 | ₩40,608 | ₩40,802 | ₩40,541 | ₩40,554 | -0.13% | 46만 |
|---|
| 2026.07.27 | ₩40,621 | ₩40,621 | ₩40,299 | ₩40,380 | -0.59% | 31만 |
|---|
| 2026.07.24 | ₩39,937 | ₩40,594 | ₩39,937 | ₩40,447 | +1.28% | 50.6만 |
|---|
| 2026.07.23 | ₩39,749 | ₩40,018 | ₩39,696 | ₩39,803 | +0.13% | 31만 |
|---|
| 2026.07.22 | ₩40,044 | ₩40,125 | ₩39,830 | ₩39,897 | -0.37% | 36.7만 |
|---|
| 2026.07.21 | ₩39,964 | ₩40,111 | ₩39,870 | ₩40,044 | +0.20% | 36.6만 |
|---|
| 2026.07.20 | ₩40,031 | ₩40,246 | ₩39,763 | ₩39,924 | -0.27% | 36.2만 |
|---|
| 2026.07.17 | ₩40,152 | ₩40,427 | ₩39,977 | ₩40,152 | 0.00% | 44만 |
|---|
| 2026.07.16 | ₩39,347 | ₩40,064 | ₩39,347 | ₩40,058 | +1.81% | 35.8만 |
|---|
| 2026.07.15 | ₩39,427 | ₩39,696 | ₩39,260 | ₩39,360 | -0.17% | 35.2만 |
|---|
| 2026.07.14 | ₩39,387 | ₩39,535 | ₩39,213 | ₩39,334 | -0.14% | 31.8만 |
|---|
| 2026.07.13 | ₩39,240 | ₩39,548 | ₩39,221 | ₩39,340 | +0.26% | 30.4만 |
|---|
| 2026.07.10 | ₩39,226 | ₩39,267 | ₩38,918 | ₩39,199 | -0.07% | 35만 |
|---|
| 2026.07.09 | ₩39,039 | ₩39,293 | ₩39,012 | ₩39,079 | +0.10% | 38.4만 |
|---|
| 2026.07.08 | ₩39,347 | ₩39,347 | ₩38,971 | ₩39,012 | -0.85% | 44.7만 |
|---|
| 2026.07.07 | ₩39,307 | ₩39,696 | ₩39,280 | ₩39,508 | +0.51% | 84.9만 |
|---|
| 2026.07.06 | ₩39,307 | ₩39,307 | ₩39,065 | ₩39,159 | -0.38% | 41.5만 |
|---|
| 2026.07.02 | ₩39,146 | ₩39,347 | ₩39,112 | ₩39,347 | +0.51% | 53.3만 |
|---|
| 2026.07.01 | ₩38,797 | ₩39,132 | ₩38,744 | ₩38,904 | +0.28% | 50.5만 |
|---|
| 2026.06.30 | ₩39,186 | ₩39,199 | ₩38,811 | ₩38,851 | -0.86% | 42.6만 |
|---|
| 2026.06.29 | ₩39,575 | ₩39,588 | ₩39,193 | ₩39,454 | -0.30% | 35.9만 |
|---|
| 2026.06.26 | ₩39,334 | ₩39,682 | ₩39,334 | ₩39,642 | +0.78% | 76.3만 |
|---|
| 2026.06.25 | ₩39,199 | ₩39,279 | ₩38,703 | ₩39,159 | -0.10% | 57.1만 |
|---|
| 2026.06.24 | ₩39,146 | ₩39,213 | ₩38,871 | ₩39,052 | -0.24% | 49.8만 |
|---|
| 2026.06.23 | ₩38,596 | ₩39,039 | ₩38,596 | ₩38,971 | +0.97% | 45.3만 |
|---|
| 2026.06.22 | ₩38,502 | ₩38,931 | ₩38,462 | ₩38,811 | +0.80% | 47.2만 |
|---|
| 2026.06.18 | ₩38,690 | ₩38,703 | ₩38,408 | ₩38,448 | -0.62% | 43.4만 |
|---|
| 2026.06.17 | ₩39,334 | ₩39,334 | ₩38,408 | ₩38,516 | -2.08% | 46.9만 |
|---|
| 2026.06.16 | ₩39,387 | ₩39,615 | ₩39,253 | ₩39,320 | -0.17% | 34만 |
|---|
| 2026.06.15 | ₩39,669 | ₩39,736 | ₩39,213 | ₩39,280 | -0.98% | 51.7만 |
|---|
| 2026.06.12 | ₩39,267 | ₩39,635 | ₩39,267 | ₩39,535 | +0.68% | 28.3만 |
|---|
| 2026.06.11 | ₩39,132 | ₩39,427 | ₩38,945 | ₩39,226 | +0.24% | 39.8만 |
|---|
| 2026.06.10 | ₩39,119 | ₩39,320 | ₩38,998 | ₩38,998 | -0.31% | 34.1만 |
|---|
| 2026.06.09 | ₩38,462 | ₩39,079 | ₩38,435 | ₩38,918 | +1.19% | 61.6만 |
|---|
| 2026.06.08 | ₩38,703 | ₩38,797 | ₩38,143 | ₩38,219 | -1.25% | 42.6만 |
|---|
| 2026.06.05 | ₩38,408 | ₩38,811 | ₩38,408 | ₩38,609 | +0.52% | 55.9만 |
|---|
| 2026.06.04 | ₩38,328 | ₩38,542 | ₩38,147 | ₩38,516 | +0.49% | 45.2만 |
|---|
| 2026.06.03 | ₩37,979 | ₩38,328 | ₩37,899 | ₩37,986 | +0.02% | 85만 |
|---|
| 2026.06.02 | ₩38,033 | ₩38,167 | ₩37,850 | ₩38,093 | +0.16% | 62.4만 |
|---|
| 2026.06.01 | ₩38,328 | ₩38,368 | ₩37,993 | ₩37,993 | -0.87% | 49.9만 |
|---|
| 2026.05.29 | ₩38,904 | ₩38,965 | ₩38,502 | ₩38,650 | -0.65% | 50.5만 |
|---|
| 2026.05.28 | ₩38,891 | ₩39,126 | ₩38,729 | ₩38,878 | -0.03% | 28.4만 |
|---|
| 2026.05.27 | ₩39,092 | ₩39,213 | ₩38,965 | ₩38,971 | -0.31% | 37.1만 |
|---|
| 2026.05.26 | ₩38,971 | ₩39,158 | ₩38,898 | ₩39,039 | +0.17% | 43.9만 |
|---|
| 2026.05.22 | ₩38,904 | ₩38,998 | ₩38,623 | ₩38,811 | -0.24% | 82.5만 |
|---|
| 2026.05.21 | ₩38,663 | ₩38,931 | ₩38,389 | ₩38,911 | +0.64% | 36.3만 |
|---|
| 2026.05.20 | ₩38,368 | ₩38,824 | ₩38,341 | ₩38,797 | +1.12% | 54.8만 |
|---|
| 2026.05.19 | ₩38,220 | ₩38,435 | ₩38,100 | ₩38,381 | +0.42% | 40.6만 |
|---|
| 2026.05.18 | ₩37,979 | ₩38,301 | ₩37,925 | ₩38,288 | +0.81% | 63.4만 |
|---|
| 2026.05.15 | ₩38,207 | ₩38,207 | ₩37,885 | ₩37,885 | -0.84% | 61.5만 |
|---|
| 2026.05.14 | ₩38,676 | ₩38,737 | ₩38,462 | ₩38,482 | -0.50% | 37.9만 |
|---|
| 2026.05.13 | ₩38,636 | ₩38,697 | ₩38,355 | ₩38,583 | -0.14% | 37.1만 |
|---|
| 2026.05.12 | ₩38,757 | ₩38,864 | ₩38,545 | ₩38,784 | +0.07% | 50.5만 |
|---|
| 2026.05.11 | ₩38,878 | ₩39,072 | ₩38,742 | ₩38,851 | -0.07% | 42.8만 |
|---|
| 2026.05.08 | ₩38,851 | ₩39,005 | ₩38,824 | ₩38,824 | -0.07% | 38.3만 |
|---|
| 2026.05.07 | ₩39,052 | ₩39,065 | ₩38,636 | ₩38,730 | -0.82% | 66.5만 |
|---|
| 2026.05.06 | ₩38,824 | ₩39,139 | ₩38,824 | ₩39,065 | +0.62% | 49.7만 |
|---|
| 2026.05.05 | ₩38,475 | ₩38,556 | ₩38,261 | ₩38,462 | -0.03% | 35.4만 |
|---|
| 2026.05.04 | ₩38,448 | ₩38,656 | ₩38,234 | ₩38,368 | -0.21% | 33.6만 |
|---|
| 2026.05.01 | ₩38,703 | ₩38,837 | ₩38,549 | ₩38,623 | -0.21% | 31.1만 |
|---|
| 2026.04.30 | ₩38,033 | ₩38,730 | ₩38,033 | ₩38,703 | +1.76% | 35.4만 |
|---|
| 2026.04.29 | ₩38,127 | ₩38,247 | ₩37,885 | ₩38,033 | -0.25% | 39.3만 |
|---|
| 2026.04.28 | ₩38,006 | ₩38,314 | ₩37,899 | ₩38,261 | +0.67% | 38.9만 |
|---|
| 2026.04.27 | ₩38,274 | ₩38,422 | ₩38,046 | ₩38,086 | -0.49% | 35.9만 |
|---|
| 2026.04.24 | ₩38,328 | ₩38,475 | ₩38,246 | ₩38,314 | -0.03% | 34.7만 |
|---|
| 2026.04.23 | ₩38,033 | ₩38,408 | ₩38,006 | ₩38,341 | +0.81% | 28.8만 |
|---|
| 2026.04.22 | ₩38,395 | ₩38,462 | ₩37,872 | ₩38,006 | -1.01% | 38.7만 |
|---|
| 2026.04.21 | ₩38,851 | ₩38,851 | ₩38,234 | ₩38,234 | -1.59% | 39.5만 |
|---|
| 2026.04.20 | ₩38,744 | ₩38,898 | ₩38,656 | ₩38,864 | +0.31% | 36.9만 |
|---|
| 2026.04.17 | ₩38,556 | ₩38,925 | ₩38,509 | ₩38,851 | +0.77% | 48.9만 |
|---|
| 2026.04.16 | ₩38,113 | ₩38,355 | ₩38,113 | ₩38,328 | +0.56% | 37.4만 |
|---|
| 2026.04.15 | ₩37,979 | ₩38,046 | ₩37,805 | ₩38,033 | +0.14% | 36만 |
|---|
| 2026.04.14 | ₩37,657 | ₩38,033 | ₩37,523 | ₩37,993 | +0.89% | 29.7만 |
|---|
| 2026.04.13 | ₩37,322 | ₩37,617 | ₩37,242 | ₩37,577 | +0.68% | 31.1만 |
|---|
| 2026.04.10 | ₩37,402 | ₩37,590 | ₩37,362 | ₩37,510 | +0.29% | 33만 |
|---|
| 2026.04.09 | ₩36,960 | ₩37,657 | ₩36,960 | ₩37,376 | +1.12% | 29.9만 |
|---|
| 2026.04.08 | ₩37,094 | ₩37,201 | ₩36,946 | ₩37,148 | +0.14% | 55.5만 |
|---|
| 2026.04.07 | ₩36,182 | ₩36,410 | ₩36,021 | ₩36,370 | +0.52% | 45.7만 |
|---|
| 2026.04.06 | ₩36,182 | ₩36,383 | ₩36,135 | ₩36,316 | +0.37% | 32.5만 |
|---|
| 2026.04.02 | ₩35,565 | ₩36,236 | ₩35,565 | ₩36,209 | +1.81% | 36.3만 |
|---|
| 2026.04.01 | ₩35,860 | ₩35,961 | ₩35,740 | ₩35,860 | 0.00% | 46.9만 |
|---|
| 2026.03.31 | ₩35,377 | ₩35,781 | ₩35,216 | ₩35,646 | +0.76% | 58.6만 |
|---|
| 2026.03.30 | ₩35,230 | ₩35,431 | ₩34,935 | ₩35,042 | -0.53% | 40.3만 |
|---|
| 2026.03.27 | ₩35,136 | ₩35,270 | ₩34,892 | ₩34,968 | -0.48% | 51.7만 |
|---|
| 2026.03.26 | ₩35,243 | ₩35,498 | ₩35,163 | ₩35,243 | 0.00% | 38.8만 |
|---|
| 2026.03.25 | ₩35,619 | ₩35,686 | ₩35,310 | ₩35,418 | -0.56% | 30.6만 |
|---|
| 2026.03.24 | ₩35,458 | ₩35,699 | ₩35,297 | ₩35,351 | -0.30% | 33.5만 |
|---|
| 2026.03.23 | ₩36,035 | ₩36,209 | ₩35,713 | ₩35,713 | -0.89% | 44.6만 |
|---|
| 2026.03.20 | ₩36,598 | ₩36,598 | ₩35,418 | ₩35,538 | -2.89% | 34.5만 |
|---|
| 2026.03.19 | ₩36,477 | ₩36,786 | ₩36,410 | ₩36,651 | +0.48% | 34.4만 |
|---|
| 2026.03.18 | ₩37,107 | ₩37,174 | ₩36,732 | ₩36,732 | -1.01% | 29.1만 |
|---|
| 2026.03.17 | ₩37,389 | ₩37,510 | ₩37,244 | ₩37,255 | -0.36% | 24.8만 |
|---|
| 2026.03.16 | ₩37,040 | ₩37,338 | ₩37,040 | ₩37,148 | +0.29% | 26.7만 |
|---|
| 2026.03.13 | ₩37,000 | ₩37,144 | ₩36,678 | ₩36,725 | -0.74% | 21.5만 |
|---|
| 2026.03.12 | ₩36,893 | ₩37,054 | ₩36,725 | ₩36,839 | -0.15% | 31.5만 |
|---|
| 2026.03.11 | ₩37,268 | ₩37,342 | ₩37,030 | ₩37,128 | -0.38% | 29.6만 |
|---|
| 2026.03.10 | ₩37,402 | ₩37,832 | ₩37,282 | ₩37,469 | +0.18% | 40.7만 |
|---|
| 2026.03.09 | ₩36,973 | ₩37,577 | ₩36,638 | ₩37,449 | +1.29% | 32.9만 |
|---|
| 2026.03.06 | ₩37,523 | ₩37,523 | ₩37,232 | ₩37,436 | -0.23% | 32.3만 |
|---|
| 2026.03.05 | ₩37,879 | ₩37,925 | ₩37,510 | ₩37,805 | -0.19% | 36.6만 |
|---|
| 2026.03.04 | ₩38,140 | ₩38,234 | ₩37,697 | ₩38,194 | +0.14% | 36.1만 |
|---|
| 2026.03.03 | ₩37,845 | ₩38,261 | ₩37,510 | ₩38,153 | +0.82% | 44.2만 |
|---|
| 2026.03.02 | ₩38,261 | ₩38,670 | ₩38,261 | ₩38,529 | +0.70% | 33.8만 |
|---|
| 2026.02.27 | ₩38,435 | ₩38,811 | ₩38,435 | ₩38,596 | +0.42% | 27.5만 |
|---|
| 2026.02.26 | ₩38,462 | ₩38,596 | ₩38,388 | ₩38,556 | +0.24% | 35.3만 |
|---|
| 2026.02.25 | ₩38,395 | ₩38,435 | ₩38,194 | ₩38,355 | -0.10% | 31.9만 |
|---|
| 2026.02.24 | ₩38,261 | ₩38,381 | ₩38,167 | ₩38,348 | +0.23% | 36.3만 |
|---|
| 2026.02.23 | ₩38,247 | ₩38,493 | ₩38,200 | ₩38,328 | +0.21% | 40.2만 |
|---|
| 2026.02.20 | ₩37,993 | ₩38,294 | ₩37,939 | ₩38,294 | +0.79% | 33.2만 |
|---|
| 2026.02.19 | ₩37,952 | ₩38,120 | ₩37,825 | ₩37,939 | -0.04% | 29.3만 |
|---|
| 2026.02.18 | ₩38,502 | ₩38,502 | ₩37,939 | ₩38,073 | -1.11% | 40.4만 |
|---|
| 2026.02.17 | ₩38,408 | ₩38,650 | ₩38,220 | ₩38,636 | +0.59% | 53.8만 |
|---|
| 2026.02.13 | ₩37,912 | ₩38,355 | ₩37,832 | ₩38,261 | +0.92% | 41.4만 |
|---|
| 2026.02.12 | ₩38,100 | ₩38,341 | ₩37,818 | ₩37,832 | -0.70% | 52만 |
|---|
| 2026.02.11 | ₩37,845 | ₩37,939 | ₩37,637 | ₩37,791 | -0.14% | 35.7만 |
|---|
| 2026.02.10 | ₩37,255 | ₩37,711 | ₩37,255 | ₩37,604 | +0.94% | 48.3만 |
|---|
| 2026.02.09 | ₩37,000 | ₩37,228 | ₩36,839 | ₩37,201 | +0.54% | 38만 |
|---|
| 2026.02.06 | ₩36,651 | ₩37,020 | ₩36,651 | ₩36,973 | +0.88% | 38만 |
|---|
| 2026.02.05 | ₩36,370 | ₩36,651 | ₩36,330 | ₩36,491 | +0.33% | 41.8만 |
|---|
| 2026.02.04 | ₩36,772 | ₩36,772 | ₩36,330 | ₩36,651 | -0.33% | 48.2만 |
|---|
| 2026.02.03 | ₩36,035 | ₩36,229 | ₩35,914 | ₩36,195 | +0.45% | 51.1만 |
|---|
| 2026.02.02 | ₩36,397 | ₩36,444 | ₩36,048 | ₩36,048 | -0.96% | 64.3만 |
|---|
| 2026.01.30 | ₩36,263 | ₩36,356 | ₩35,994 | ₩36,343 | +0.22% | 54.6만 |
|---|
| 2026.01.29 | ₩36,115 | ₩36,470 | ₩36,021 | ₩36,410 | +0.82% | 57.1만 |
|---|
| 2026.01.28 | ₩36,155 | ₩36,273 | ₩35,860 | ₩35,900 | -0.70% | 41.3만 |
|---|
| 2026.01.27 | ₩36,142 | ₩36,242 | ₩36,061 | ₩36,209 | +0.19% | 32.9만 |
|---|
| 2026.01.26 | ₩36,209 | ₩36,330 | ₩36,088 | ₩36,128 | -0.22% | 46.9만 |
|---|
| 2026.01.23 | ₩35,914 | ₩36,142 | ₩35,827 | ₩36,115 | +0.56% | 58.5만 |
|---|
| 2026.01.22 | ₩36,289 | ₩36,343 | ₩35,941 | ₩35,954 | -0.92% | 46.6만 |
|---|
| 2026.01.21 | ₩36,289 | ₩36,316 | ₩35,961 | ₩36,182 | -0.30% | 67.4만 |
|---|
| 2026.01.20 | ₩36,477 | ₩36,477 | ₩36,155 | ₩36,155 | -0.88% | 46.1만 |
|---|
| 2026.01.16 | ₩36,356 | ₩36,792 | ₩36,330 | ₩36,732 | +1.03% | 43.3만 |
|---|
| 2026.01.15 | ₩36,249 | ₩36,497 | ₩36,222 | ₩36,363 | +0.31% | 33.4만 |
|---|
| 2026.01.14 | ₩35,981 | ₩36,175 | ₩35,921 | ₩36,169 | +0.52% | 86.2만 |
|---|
| 2026.01.13 | ₩35,793 | ₩35,967 | ₩35,552 | ₩35,954 | +0.45% | 47.1만 |
|---|
| 2026.01.12 | ₩35,807 | ₩35,934 | ₩35,740 | ₩35,820 | +0.04% | 42.2만 |
|---|
| 2026.01.09 | ₩35,726 | ₩35,900 | ₩35,726 | ₩35,766 | +0.11% | 38.8만 |
|---|
| 2026.01.08 | ₩35,418 | ₩35,847 | ₩35,418 | ₩35,766 | +0.98% | 51.4만 |
|---|
| 2026.01.07 | ₩35,860 | ₩35,921 | ₩35,525 | ₩35,525 | -0.93% | 52만 |
|---|
| 2026.01.06 | ₩35,458 | ₩35,753 | ₩35,394 | ₩35,686 | +0.64% | 51.2만 |
|---|
| 2026.01.05 | ₩35,364 | ₩35,626 | ₩35,190 | ₩35,552 | +0.53% | 45.2만 |
|---|
| 2026.01.02 | ₩35,444 | ₩35,565 | ₩35,230 | ₩35,498 | +0.15% | 49.2만 |
|---|
| 2025.12.31 | ₩35,672 | ₩35,672 | ₩35,404 | ₩35,431 | -0.68% | 54.7만 |
|---|
| 2025.12.30 | ₩35,659 | ₩35,686 | ₩35,562 | ₩35,686 | +0.08% | 46만 |
|---|
| 2025.12.29 | ₩35,565 | ₩35,644 | ₩35,518 | ₩35,619 | +0.15% | 53.9만 |
|---|
| 2025.12.26 | ₩35,485 | ₩35,545 | ₩35,384 | ₩35,525 | +0.11% | 42.7만 |
|---|
| 2025.12.24 | ₩35,324 | ₩35,521 | ₩35,324 | ₩35,471 | +0.42% | 23.6만 |
|---|
| 2025.12.23 | ₩35,297 | ₩35,308 | ₩35,147 | ₩35,297 | 0.00% | 83.1만 |
|---|
| 2025.12.22 | ₩35,082 | ₩35,230 | ₩34,989 | ₩35,163 | +0.23% | 90.8만 |
|---|
| 2025.12.19 | ₩35,136 | ₩35,243 | ₩35,023 | ₩35,042 | -0.27% | 88.3만 |
|---|
| 2025.12.18 | ₩35,364 | ₩35,431 | ₩35,123 | ₩35,136 | -0.64% | 111.1만 |
|---|
| 2025.12.17 | ₩35,096 | ₩35,344 | ₩35,096 | ₩35,230 | +0.38% | 91.9만 |
|---|
| 2025.12.16 | ₩35,404 | ₩35,458 | ₩35,096 | ₩35,163 | -0.68% | 66.6만 |
|---|
| 2025.12.15 | ₩36,182 | ₩36,222 | ₩35,990 | ₩36,222 | +0.11% | 49.5만 |
|---|
| 2025.12.12 | ₩36,088 | ₩36,249 | ₩35,900 | ₩35,981 | -0.30% | 49.6만 |
|---|
| 2025.12.11 | ₩36,008 | ₩36,169 | ₩35,914 | ₩36,041 | +0.09% | 42.6만 |
|---|
| 2025.12.10 | ₩35,833 | ₩36,108 | ₩35,793 | ₩35,914 | +0.22% | 40.3만 |
|---|
| 2025.12.09 | ₩36,008 | ₩36,202 | ₩35,773 | ₩35,786 | -0.61% | 26.7만 |
|---|
| 2025.12.08 | ₩36,182 | ₩36,182 | ₩35,914 | ₩35,941 | -0.67% | 40.6만 |
|---|
| 2025.12.05 | ₩36,263 | ₩36,309 | ₩36,149 | ₩36,175 | -0.24% | 45만 |
|---|
| 2025.12.04 | ₩36,276 | ₩36,423 | ₩36,202 | ₩36,236 | -0.11% | 42.8만 |
|---|
| 2025.12.03 | ₩36,343 | ₩36,410 | ₩36,242 | ₩36,330 | -0.04% | 40만 |
|---|
| 2025.12.02 | ₩36,464 | ₩36,464 | ₩36,195 | ₩36,303 | -0.44% | 36.3만 |
|---|
| 2025.12.01 | ₩36,464 | ₩36,558 | ₩36,316 | ₩36,316 | -0.40% | 47.3만 |
|---|
| 2025.11.28 | ₩36,584 | ₩36,812 | ₩36,558 | ₩36,692 | +0.29% | 10.4만 |
|---|
| 2025.11.26 | ₩36,397 | ₩36,786 | ₩36,336 | ₩36,625 | +0.63% | 37.3만 |
|---|
| 2025.11.25 | ₩36,222 | ₩36,544 | ₩36,222 | ₩36,383 | +0.44% | 51.4만 |
|---|
| 2025.11.24 | ₩36,061 | ₩36,142 | ₩35,880 | ₩36,115 | +0.15% | 37.3만 |
|---|
| 2025.11.21 | ₩35,726 | ₩36,162 | ₩35,619 | ₩36,088 | +1.01% | 45.1만 |
|---|
| 2025.11.20 | ₩35,994 | ₩36,114 | ₩35,619 | ₩35,619 | -1.04% | 35.6만 |
|---|
| 2025.11.19 | ₩36,115 | ₩36,115 | ₩35,714 | ₩35,820 | -0.82% | 38.5만 |
|---|
| 2025.11.18 | ₩35,887 | ₩36,155 | ₩35,867 | ₩36,088 | +0.56% | 34만 |
|---|
| 2025.11.17 | ₩36,236 | ₩36,276 | ₩35,887 | ₩35,967 | -0.74% | 36만 |
|---|
| 2025.11.14 | ₩36,195 | ₩36,249 | ₩36,028 | ₩36,195 | 0.00% | 39.6만 |
|---|
| 2025.11.13 | ₩36,437 | ₩36,477 | ₩36,095 | ₩36,115 | -0.88% | 42.7만 |
|---|
| 2025.11.12 | ₩36,745 | ₩36,772 | ₩36,591 | ₩36,598 | -0.40% | 38.5만 |
|---|
| 2025.11.11 | ₩36,638 | ₩36,866 | ₩36,638 | ₩36,853 | +0.59% | 31.7만 |
|---|
| 2025.11.10 | ₩36,491 | ₩36,618 | ₩36,296 | ₩36,517 | +0.07% | 40만 |
|---|
| 2025.11.07 | ₩36,088 | ₩36,517 | ₩36,088 | ₩36,491 | +1.11% | 34.8만 |
|---|
| 2025.11.06 | ₩36,155 | ₩36,216 | ₩36,028 | ₩36,061 | -0.26% | 39.6만 |
|---|
| 2025.11.05 | ₩36,169 | ₩36,209 | ₩35,994 | ₩36,142 | -0.07% | 37.1만 |
|---|
| 2025.11.04 | ₩36,048 | ₩36,128 | ₩35,934 | ₩36,088 | +0.11% | 51.5만 |
|---|
| 2025.11.03 | ₩35,994 | ₩36,095 | ₩35,686 | ₩36,088 | +0.26% | 48.9만 |
|---|
| 2025.10.31 | ₩35,914 | ₩36,205 | ₩35,807 | ₩36,088 | +0.49% | 40.1만 |
|---|
| 2025.10.30 | ₩35,833 | ₩36,242 | ₩35,833 | ₩36,075 | +0.67% | 34.7만 |
|---|
| 2025.10.29 | ₩36,584 | ₩36,611 | ₩35,900 | ₩35,994 | -1.61% | 35.2만 |
|---|
| 2025.10.28 | ₩37,242 | ₩37,242 | ₩36,678 | ₩36,692 | -1.48% | 60.9만 |
|---|
| 2025.10.27 | ₩37,228 | ₩37,309 | ₩37,083 | ₩37,309 | +0.22% | 68.4만 |
|---|
| 2025.10.24 | ₩37,242 | ₩37,349 | ₩37,201 | ₩37,215 | -0.07% | 31.3만 |
|---|
| 2025.10.23 | ₩37,228 | ₩37,240 | ₩36,879 | ₩37,107 | -0.32% | 32.3만 |
|---|
| 2025.10.22 | ₩37,000 | ₩37,161 | ₩36,987 | ₩37,094 | +0.25% | 30.6만 |
|---|
| 2025.10.21 | ₩37,014 | ₩37,114 | ₩36,886 | ₩36,933 | -0.22% | 29.8만 |
|---|
| 2025.10.20 | ₩36,946 | ₩37,107 | ₩36,879 | ₩37,107 | +0.44% | 19.7만 |
|---|
| 2025.10.17 | ₩36,598 | ₩36,832 | ₩36,477 | ₩36,745 | +0.40% | 40.1만 |
|---|
| 2025.10.16 | ₩36,705 | ₩36,826 | ₩36,511 | ₩36,584 | -0.33% | 51.5만 |
|---|
| 2025.10.15 | ₩36,222 | ₩36,613 | ₩36,182 | ₩36,584 | +1.00% | 31.5만 |
|---|
| 2025.10.14 | ₩35,726 | ₩36,209 | ₩35,726 | ₩36,169 | +1.24% | 29.9만 |
|---|
| 2025.10.13 | ₩35,686 | ₩35,874 | ₩35,639 | ₩35,847 | +0.45% | 39.1만 |
|---|
| 2025.10.10 | ₩36,102 | ₩36,102 | ₩35,592 | ₩35,626 | -1.32% | 45.9만 |
|---|