시장 데이터를 불러오는 중
전체 종목
Dimensional International Core Fixed Income ETF 과거 주가
Dimensional International Core Fixed Income ETF · DFGX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional International Core Fixed Income ETF · DFGX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,707 | ₩68,734 | ₩68,573 | ₩68,707 | 0.00% | 20.6만 |
| 2026.10.08 | ₩68,493 | ₩68,613 | ₩68,353 | ₩68,567 | +0.11% | 25.7만 |
| 2026.10.07 | ₩68,320 | ₩68,547 | ₩68,320 | ₩68,513 | +0.28% | 29.8만 |
| 2026.10.06 | ₩68,547 | ₩68,607 | ₩68,453 | ₩68,527 | -0.03% | 54.6만 |
| 2026.10.05 | ₩68,373 | ₩68,520 | ₩68,313 | ₩68,499 | +0.18% | 30.1만 |
| 2026.10.02 | ₩68,613 | ₩68,620 | ₩68,393 | ₩68,453 | -0.23% | 24.9만 |
| 2026.10.01 | ₩68,306 | ₩68,507 | ₩68,173 | ₩68,473 | +0.24% | 55.3만 |
| 2026.09.30 | ₩68,386 | ₩68,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,292 |
| -0.14% |
| 36.1만 |
| 2026.09.29 | ₩68,320 | ₩68,360 | ₩68,173 | ₩68,265 | -0.08% | 32만 |
|---|
| 2026.09.28 | ₩68,173 | ₩68,266 | ₩68,119 | ₩68,233 | +0.09% | 14.6만 |
|---|
| 2026.09.25 | ₩68,360 | ₩68,480 | ₩68,273 | ₩68,472 | +0.16% | 36.1만 |
|---|
| 2026.09.24 | ₩68,440 | ₩68,493 | ₩68,253 | ₩68,300 | -0.20% | 17.6만 |
|---|
| 2026.09.23 | ₩68,800 | ₩68,800 | ₩68,386 | ₩68,442 | -0.52% | 29.7만 |
|---|
| 2026.09.22 | ₩68,987 | ₩69,027 | ₩68,887 | ₩68,994 | +0.01% | 13.4만 |
|---|
| 2026.09.21 | ₩68,947 | ₩68,947 | ₩68,867 | ₩68,914 | -0.05% | 38.5만 |
|---|
| 2026.09.18 | ₩68,760 | ₩68,760 | ₩68,640 | ₩68,732 | -0.04% | 15.7만 |
|---|
| 2026.09.17 | ₩68,894 | ₩68,907 | ₩68,834 | ₩68,887 | -0.01% | 26.9만 |
|---|
| 2026.09.16 | ₩68,547 | ₩68,715 | ₩68,513 | ₩68,553 | +0.01% | 18.9만 |
|---|
| 2026.09.15 | ₩68,360 | ₩68,393 | ₩68,320 | ₩68,380 | +0.03% | 19.3만 |
|---|
| 2026.09.14 | ₩68,400 | ₩68,516 | ₩68,259 | ₩68,417 | +0.03% | 26.1만 |
|---|
| 2026.09.11 | ₩68,600 | ₩68,600 | ₩68,487 | ₩68,500 | -0.15% | 18.6만 |
|---|
| 2026.09.10 | ₩68,707 | ₩68,714 | ₩68,480 | ₩68,500 | -0.30% | 27만 |
|---|
| 2026.09.09 | ₩69,094 | ₩69,114 | ₩68,961 | ₩68,967 | -0.18% | 13.7만 |
|---|
| 2026.09.08 | ₩69,254 | ₩69,334 | ₩69,190 | ₩69,221 | -0.05% | 11.1만 |
|---|
| 2026.09.04 | ₩69,361 | ₩69,421 | ₩69,254 | ₩69,269 | -0.13% | 15.6만 |
|---|
| 2026.09.03 | ₩69,334 | ₩69,334 | ₩69,229 | ₩69,248 | -0.13% | 14.3만 |
|---|
| 2026.09.02 | ₩69,094 | ₩69,134 | ₩69,027 | ₩69,061 | -0.05% | 19.2만 |
|---|
| 2026.09.01 | ₩69,161 | ₩69,238 | ₩69,067 | ₩69,074 | -0.13% | 22.1만 |
|---|
| 2026.08.31 | ₩69,308 | ₩69,321 | ₩69,216 | ₩69,288 | -0.03% | 16.3만 |
|---|
| 2026.08.28 | ₩69,495 | ₩69,548 | ₩69,341 | ₩69,348 | -0.21% | 12.6만 |
|---|
| 2026.08.27 | ₩69,535 | ₩69,584 | ₩69,455 | ₩69,488 | -0.07% | 21.3만 |
|---|
| 2026.08.26 | ₩69,695 | ₩69,695 | ₩69,568 | ₩69,622 | -0.11% | 14.7만 |
|---|
| 2026.08.25 | ₩69,655 | ₩69,815 | ₩69,655 | ₩69,809 | +0.22% | 44.7만 |
|---|
| 2026.08.24 | ₩69,481 | ₩69,586 | ₩69,468 | ₩69,549 | +0.10% | 10.4만 |
|---|
| 2026.08.21 | ₩69,468 | ₩69,501 | ₩69,415 | ₩69,435 | -0.05% | 9.8만 |
|---|
| 2026.08.20 | ₩69,441 | ₩69,541 | ₩69,423 | ₩69,476 | +0.05% | 16.1만 |
|---|
| 2026.08.19 | ₩69,548 | ₩69,562 | ₩69,461 | ₩69,541 | -0.01% | 10.5만 |
|---|
| 2026.08.18 | ₩69,294 | ₩69,435 | ₩69,281 | ₩69,421 | +0.18% | 20.5만 |
|---|
| 2026.08.17 | ₩69,762 | ₩69,815 | ₩69,688 | ₩69,702 | -0.09% | 15만 |
|---|
| 2026.08.14 | ₩70,002 | ₩70,002 | ₩69,822 | ₩69,833 | -0.24% | 17.1만 |
|---|
| 2026.08.13 | ₩70,096 | ₩70,189 | ₩70,082 | ₩70,142 | +0.07% | 9.3만 |
|---|
| 2026.08.12 | ₩70,082 | ₩70,109 | ₩69,996 | ₩70,006 | -0.11% | 12.5만 |
|---|
| 2026.08.11 | ₩69,989 | ₩70,042 | ₩69,975 | ₩69,986 | -0.00% | 11.1만 |
|---|
| 2026.08.10 | ₩69,965 | ₩70,016 | ₩69,895 | ₩69,902 | -0.09% | 15.8만 |
|---|
| 2026.08.07 | ₩70,162 | ₩70,243 | ₩70,122 | ₩70,212 | +0.07% | 14.1만 |
|---|
| 2026.08.06 | ₩70,149 | ₩70,189 | ₩70,029 | ₩70,062 | -0.12% | 14.8만 |
|---|
| 2026.08.05 | ₩70,162 | ₩70,256 | ₩70,149 | ₩70,209 | +0.07% | 11만 |
|---|
| 2026.08.04 | ₩70,109 | ₩70,162 | ₩70,089 | ₩70,156 | +0.07% | 8.3만 |
|---|
| 2026.08.03 | ₩69,935 | ₩69,989 | ₩69,935 | ₩69,969 | +0.05% | 18.6만 |
|---|
| 2026.07.31 | ₩69,735 | ₩69,748 | ₩69,675 | ₩69,704 | -0.04% | 13.7만 |
|---|
| 2026.07.30 | ₩69,802 | ₩69,902 | ₩69,768 | ₩69,855 | +0.08% | 10.7만 |
|---|
| 2026.07.29 | ₩69,855 | ₩69,959 | ₩69,762 | ₩69,779 | -0.11% | 12.8만 |
|---|
| 2026.07.28 | ₩69,869 | ₩70,096 | ₩69,869 | ₩70,036 | +0.24% | 13만 |
|---|
| 2026.07.27 | ₩69,869 | ₩69,922 | ₩69,822 | ₩69,902 | +0.05% | 16.1만 |
|---|
| 2026.07.24 | ₩69,642 | ₩69,785 | ₩69,642 | ₩69,722 | +0.12% | 14.7만 |
|---|
| 2026.07.23 | ₩69,628 | ₩69,695 | ₩69,535 | ₩69,682 | +0.08% | 23.5만 |
|---|
| 2026.07.22 | ₩69,802 | ₩69,855 | ₩69,748 | ₩69,768 | -0.05% | 11.6만 |
|---|
| 2026.07.21 | ₩69,842 | ₩69,909 | ₩69,775 | ₩69,870 | +0.04% | 17.1만 |
|---|
| 2026.07.20 | ₩70,937 | ₩70,937 | ₩70,777 | ₩70,810 | -0.18% | 16.6만 |
|---|
| 2026.07.17 | ₩70,950 | ₩71,056 | ₩70,870 | ₩70,898 | -0.07% | 22.6만 |
|---|
| 2026.07.16 | ₩70,830 | ₩71,004 | ₩70,817 | ₩70,970 | +0.20% | 18.7만 |
|---|
| 2026.07.15 | ₩70,884 | ₩71,104 | ₩70,884 | ₩71,050 | +0.24% | 12.2만 |
|---|
| 2026.07.14 | ₩70,950 | ₩71,057 | ₩70,897 | ₩70,970 | +0.03% | 12.6만 |
|---|
| 2026.07.13 | ₩70,964 | ₩71,004 | ₩70,737 | ₩70,803 | -0.23% | 15.6만 |
|---|
| 2026.07.10 | ₩71,151 | ₩71,204 | ₩71,057 | ₩71,131 | -0.03% | 9.7만 |
|---|
| 2026.07.09 | ₩70,884 | ₩71,004 | ₩70,870 | ₩70,957 | +0.10% | 14.7만 |
|---|
| 2026.07.08 | ₩70,897 | ₩70,897 | ₩70,703 | ₩70,837 | -0.08% | 13.4만 |
|---|
| 2026.07.07 | ₩71,284 | ₩71,284 | ₩71,111 | ₩71,111 | -0.24% | 17.7만 |
|---|
| 2026.07.06 | ₩71,378 | ₩71,444 | ₩71,371 | ₩71,411 | +0.05% | 16.1만 |
|---|
| 2026.07.02 | ₩71,418 | ₩71,478 | ₩71,324 | ₩71,384 | -0.05% | 16.8만 |
|---|
| 2026.07.01 | ₩71,431 | ₩71,585 | ₩71,431 | ₩71,545 | +0.16% | 28.4만 |
|---|
| 2026.06.30 | ₩71,618 | ₩71,681 | ₩71,565 | ₩71,571 | -0.07% | 20.3만 |
|---|
| 2026.06.29 | ₩71,792 | ₩71,792 | ₩71,658 | ₩71,745 | -0.07% | 24.9만 |
|---|
| 2026.06.26 | ₩71,618 | ₩71,725 | ₩71,605 | ₩71,725 | +0.15% | 49.3만 |
|---|
| 2026.06.25 | ₩71,671 | ₩71,792 | ₩71,658 | ₩71,678 | +0.01% | 14.5만 |
|---|
| 2026.06.24 | ₩71,671 | ₩71,772 | ₩71,551 | ₩71,718 | +0.07% | 20.7만 |
|---|
| 2026.06.23 | ₩71,444 | ₩71,551 | ₩71,431 | ₩71,463 | +0.03% | 21.7만 |
|---|
| 2026.06.22 | ₩71,324 | ₩71,364 | ₩71,284 | ₩71,331 | +0.01% | 20.8만 |
|---|
| 2026.06.18 | ₩71,491 | ₩71,565 | ₩71,431 | ₩71,438 | -0.07% | 11.6만 |
|---|
| 2026.06.17 | ₩71,511 | ₩71,565 | ₩71,358 | ₩71,380 | -0.18% | 22.6만 |
|---|
| 2026.06.16 | ₩71,444 | ₩71,531 | ₩71,418 | ₩71,478 | +0.05% | 14.4만 |
|---|
| 2026.06.15 | ₩71,471 | ₩71,525 | ₩71,338 | ₩71,395 | -0.11% | 27.2만 |
|---|
| 2026.06.12 | ₩71,191 | ₩71,338 | ₩71,171 | ₩71,304 | +0.16% | 18.5만 |
|---|
| 2026.06.11 | ₩70,897 | ₩71,344 | ₩70,897 | ₩71,284 | +0.55% | 33.2만 |
|---|
| 2026.06.10 | ₩70,817 | ₩70,884 | ₩70,723 | ₩70,743 | -0.10% | 7.2만 |
|---|
| 2026.06.09 | ₩70,803 | ₩70,937 | ₩70,763 | ₩70,904 | +0.14% | 13.1만 |
|---|
| 2026.06.08 | ₩70,857 | ₩70,870 | ₩70,694 | ₩70,694 | -0.23% | 17.4만 |
|---|
| 2026.06.05 | ₩70,803 | ₩70,950 | ₩70,803 | ₩70,890 | +0.12% | 6.3만 |
|---|
| 2026.06.04 | ₩70,977 | ₩71,050 | ₩70,970 | ₩70,997 | +0.03% | 8.4만 |
|---|
| 2026.06.03 | ₩70,950 | ₩70,964 | ₩70,830 | ₩70,890 | -0.08% | 8.8만 |
|---|
| 2026.06.02 | ₩71,137 | ₩71,151 | ₩71,030 | ₩71,091 | -0.07% | 10.3만 |
|---|
| 2026.06.01 | ₩70,843 | ₩71,030 | ₩70,790 | ₩70,997 | +0.22% | 11.4만 |
|---|
| 2026.05.29 | ₩71,111 | ₩71,237 | ₩71,077 | ₩71,119 | +0.01% | 6.7만 |
|---|
| 2026.05.28 | ₩70,870 | ₩71,091 | ₩70,830 | ₩70,997 | +0.18% | 10.5만 |
|---|
| 2026.05.27 | ₩70,910 | ₩70,977 | ₩70,850 | ₩70,877 | -0.05% | 7.3만 |
|---|
| 2026.05.26 | ₩70,857 | ₩70,884 | ₩70,777 | ₩70,838 | -0.03% | 9.3만 |
|---|
| 2026.05.22 | ₩70,603 | ₩70,603 | ₩70,498 | ₩70,583 | -0.03% | 8.5만 |
|---|
| 2026.05.21 | ₩70,269 | ₩70,516 | ₩70,189 | ₩70,476 | +0.29% | 15.6만 |
|---|
| 2026.05.20 | ₩70,002 | ₩70,403 | ₩69,996 | ₩70,343 | +0.49% | 15.5만 |
|---|
| 2026.05.19 | ₩69,789 | ₩69,882 | ₩69,735 | ₩69,797 | +0.01% | 12.1만 |
|---|
| 2026.05.18 | ₩70,016 | ₩70,096 | ₩69,909 | ₩70,049 | +0.05% | 14.8만 |
|---|
| 2026.05.15 | ₩69,922 | ₩70,149 | ₩69,809 | ₩69,822 | -0.14% | 16만 |
|---|
| 2026.05.14 | ₩70,430 | ₩70,490 | ₩70,343 | ₩70,343 | -0.12% | 9.9만 |
|---|
| 2026.05.13 | ₩70,189 | ₩70,269 | ₩70,122 | ₩70,243 | +0.08% | 10.4만 |
|---|
| 2026.05.12 | ₩70,136 | ₩70,216 | ₩70,122 | ₩70,169 | +0.05% | 28.2만 |
|---|
| 2026.05.11 | ₩70,550 | ₩70,556 | ₩70,403 | ₩70,436 | -0.16% | 16.3만 |
|---|
| 2026.05.08 | ₩70,843 | ₩70,843 | ₩70,690 | ₩70,770 | -0.10% | 8만 |
|---|
| 2026.05.07 | ₩70,750 | ₩70,750 | ₩70,456 | ₩70,558 | -0.27% | 21.2만 |
|---|
| 2026.05.06 | ₩70,616 | ₩70,697 | ₩70,590 | ₩70,689 | +0.10% | 12만 |
|---|
| 2026.05.05 | ₩70,136 | ₩70,283 | ₩70,116 | ₩70,236 | +0.14% | 7.4만 |
|---|
| 2026.05.04 | ₩70,389 | ₩70,389 | ₩70,156 | ₩70,223 | -0.24% | 10.4만 |
|---|
| 2026.05.01 | ₩70,323 | ₩70,536 | ₩70,296 | ₩70,423 | +0.14% | 12.5만 |
|---|
| 2026.04.30 | ₩70,243 | ₩70,376 | ₩70,203 | ₩70,319 | +0.11% | 14.7만 |
|---|
| 2026.04.29 | ₩70,096 | ₩70,122 | ₩69,922 | ₩69,996 | -0.14% | 15.8만 |
|---|
| 2026.04.28 | ₩70,229 | ₩70,316 | ₩69,895 | ₩70,224 | -0.01% | 15.4만 |
|---|
| 2026.04.27 | ₩70,523 | ₩70,523 | ₩70,363 | ₩70,396 | -0.18% | 9.3만 |
|---|
| 2026.04.24 | ₩70,470 | ₩70,670 | ₩70,436 | ₩70,634 | +0.23% | 9만 |
|---|
| 2026.04.23 | ₩70,563 | ₩70,603 | ₩70,289 | ₩70,450 | -0.16% | 12.3만 |
|---|
| 2026.04.22 | ₩70,697 | ₩70,730 | ₩70,583 | ₩70,596 | -0.14% | 10.6만 |
|---|
| 2026.04.21 | ₩70,723 | ₩70,797 | ₩70,510 | ₩70,516 | -0.29% | 13.2만 |
|---|
| 2026.04.20 | ₩70,857 | ₩70,884 | ₩70,777 | ₩70,854 | -0.00% | 13.8만 |
|---|
| 2026.04.17 | ₩70,897 | ₩71,037 | ₩70,870 | ₩70,924 | +0.04% | 13.6만 |
|---|
| 2026.04.16 | ₩70,643 | ₩70,683 | ₩70,436 | ₩70,450 | -0.27% | 21.7만 |
|---|
| 2026.04.15 | ₩70,616 | ₩70,637 | ₩70,510 | ₩70,583 | -0.05% | 17.1만 |
|---|
| 2026.04.14 | ₩70,416 | ₩70,703 | ₩70,403 | ₩70,690 | +0.39% | 8.2만 |
|---|
| 2026.04.13 | ₩70,189 | ₩70,376 | ₩70,189 | ₩70,356 | +0.24% | 24.6만 |
|---|
| 2026.04.10 | ₩70,403 | ₩70,463 | ₩70,356 | ₩70,396 | -0.01% | 8.9만 |
|---|
| 2026.04.09 | ₩70,443 | ₩70,697 | ₩70,416 | ₩70,583 | +0.20% | 12.7만 |
|---|
| 2026.04.08 | ₩70,857 | ₩70,870 | ₩70,697 | ₩70,757 | -0.14% | 9.1만 |
|---|
| 2026.04.07 | ₩70,109 | ₩70,136 | ₩69,882 | ₩70,108 | -0.00% | 15.1만 |
|---|
| 2026.04.06 | ₩70,056 | ₩70,173 | ₩70,042 | ₩70,142 | +0.12% | 7.4만 |
|---|
| 2026.04.02 | ₩69,922 | ₩70,276 | ₩69,922 | ₩70,169 | +0.35% | 7.3만 |
|---|
| 2026.04.01 | ₩70,189 | ₩70,296 | ₩70,149 | ₩70,229 | +0.06% | 14.9만 |
|---|
| 2026.03.31 | ₩69,935 | ₩70,149 | ₩69,855 | ₩70,044 | +0.15% | 22.1만 |
|---|
| 2026.03.30 | ₩69,668 | ₩69,728 | ₩69,602 | ₩69,622 | -0.07% | 12.1만 |
|---|
| 2026.03.27 | ₩69,308 | ₩69,541 | ₩69,308 | ₩69,435 | +0.18% | 11.9만 |
|---|
| 2026.03.26 | ₩69,748 | ₩69,895 | ₩69,602 | ₩69,608 | -0.20% | 12.2만 |
|---|
| 2026.03.25 | ₩70,189 | ₩70,256 | ₩70,153 | ₩70,196 | +0.01% | 4.9만 |
|---|
| 2026.03.24 | ₩69,722 | ₩69,861 | ₩69,634 | ₩69,728 | +0.01% | 16.1만 |
|---|
| 2026.03.23 | ₩69,829 | ₩70,116 | ₩69,708 | ₩69,850 | +0.03% | 16.9만 |
|---|
| 2026.03.20 | ₩69,935 | ₩69,949 | ₩69,562 | ₩69,568 | -0.53% | 16.7만 |
|---|
| 2026.03.19 | ₩70,002 | ₩70,289 | ₩69,975 | ₩70,178 | +0.25% | 11.7만 |
|---|
| 2026.03.18 | ₩70,363 | ₩70,456 | ₩70,216 | ₩70,223 | -0.20% | 26.7만 |
|---|
| 2026.03.17 | ₩70,430 | ₩70,483 | ₩70,376 | ₩70,450 | +0.03% | 8만 |
|---|
| 2026.03.16 | ₩70,229 | ₩70,309 | ₩70,162 | ₩70,228 | -0.00% | 9만 |
|---|
| 2026.03.13 | ₩70,216 | ₩70,256 | ₩69,949 | ₩69,969 | -0.35% | 13.1만 |
|---|
| 2026.03.12 | ₩70,216 | ₩70,296 | ₩70,042 | ₩70,102 | -0.16% | 14.7만 |
|---|
| 2026.03.11 | ₩70,563 | ₩70,610 | ₩70,383 | ₩70,409 | -0.22% | 12만 |
|---|
| 2026.03.10 | ₩70,857 | ₩71,004 | ₩70,757 | ₩70,781 | -0.11% | 15.5만 |
|---|
| 2026.03.09 | ₩70,416 | ₩70,803 | ₩70,403 | ₩70,782 | +0.52% | 14.3만 |
|---|
| 2026.03.06 | ₩70,616 | ₩70,810 | ₩70,590 | ₩70,677 | +0.09% | 10.5만 |
|---|
| 2026.03.05 | ₩70,977 | ₩71,037 | ₩70,904 | ₩70,982 | +0.01% | 8.4만 |
|---|
| 2026.03.04 | ₩71,298 | ₩71,404 | ₩71,259 | ₩71,304 | +0.01% | 11.2만 |
|---|
| 2026.03.03 | ₩70,924 | ₩71,338 | ₩70,924 | ₩71,245 | +0.45% | 14.4만 |
|---|
| 2026.03.02 | ₩71,471 | ₩71,484 | ₩71,424 | ₩71,451 | -0.03% | 6.9만 |
|---|
| 2026.02.27 | ₩71,712 | ₩71,845 | ₩71,712 | ₩71,818 | +0.15% | 7.9만 |
|---|
| 2026.02.26 | ₩71,605 | ₩71,705 | ₩71,578 | ₩71,691 | +0.12% | 11.6만 |
|---|
| 2026.02.25 | ₩71,525 | ₩71,625 | ₩71,525 | ₩71,551 | +0.04% | 9.5만 |
|---|
| 2026.02.24 | ₩71,605 | ₩71,671 | ₩71,591 | ₩71,651 | +0.07% | 6.5만 |
|---|
| 2026.02.23 | ₩71,525 | ₩71,658 | ₩71,525 | ₩71,618 | +0.13% | 6.9만 |
|---|
| 2026.02.20 | ₩71,471 | ₩71,551 | ₩71,391 | ₩71,538 | +0.09% | 14.9만 |
|---|
| 2026.02.19 | ₩71,324 | ₩71,411 | ₩71,324 | ₩71,378 | +0.07% | 15만 |
|---|
| 2026.02.18 | ₩71,338 | ₩71,391 | ₩71,324 | ₩71,364 | +0.04% | 7.3만 |
|---|
| 2026.02.17 | ₩71,324 | ₩71,418 | ₩71,324 | ₩71,324 | 0.00% | 8.6만 |
|---|
| 2026.02.13 | ₩71,244 | ₩71,284 | ₩71,204 | ₩71,204 | -0.06% | 8.1만 |
|---|
| 2026.02.12 | ₩71,164 | ₩71,244 | ₩71,071 | ₩71,164 | 0.00% | 9.1만 |
|---|
| 2026.02.11 | ₩70,964 | ₩71,091 | ₩70,964 | ₩70,990 | +0.04% | 11만 |
|---|
| 2026.02.10 | ₩70,950 | ₩71,044 | ₩70,950 | ₩71,017 | +0.09% | 12.6만 |
|---|
| 2026.02.09 | ₩70,790 | ₩70,884 | ₩70,750 | ₩70,857 | +0.09% | 7.3만 |
|---|
| 2026.02.06 | ₩70,870 | ₩70,870 | ₩70,790 | ₩70,817 | -0.08% | 9.5만 |
|---|
| 2026.02.05 | ₩70,803 | ₩71,097 | ₩70,616 | ₩70,843 | +0.06% | 8.1만 |
|---|
| 2026.02.04 | ₩70,723 | ₩70,817 | ₩70,710 | ₩70,763 | +0.06% | 9.5만 |
|---|
| 2026.02.03 | ₩70,697 | ₩70,750 | ₩70,697 | ₩70,737 | +0.06% | 12만 |
|---|
| 2026.02.02 | ₩70,964 | ₩70,964 | ₩70,743 | ₩70,783 | -0.25% | 11.2만 |
|---|
| 2026.01.30 | ₩70,817 | ₩70,843 | ₩70,783 | ₩70,810 | -0.01% | 20.4만 |
|---|
| 2026.01.29 | ₩70,723 | ₩70,857 | ₩70,697 | ₩70,823 | +0.14% | 9만 |
|---|
| 2026.01.28 | ₩70,710 | ₩70,777 | ₩70,697 | ₩70,743 | +0.05% | 12.8만 |
|---|
| 2026.01.27 | ₩70,616 | ₩70,737 | ₩70,616 | ₩70,620 | +0.01% | 8.7만 |
|---|
| 2026.01.26 | ₩70,670 | ₩70,750 | ₩70,670 | ₩70,717 | +0.07% | 13만 |
|---|
| 2026.01.23 | ₩70,510 | ₩70,556 | ₩70,476 | ₩70,530 | +0.03% | 16.2만 |
|---|
| 2026.01.22 | ₩70,550 | ₩70,590 | ₩70,511 | ₩70,570 | +0.03% | 13.8만 |
|---|
| 2026.01.21 | ₩70,389 | ₩70,510 | ₩70,389 | ₩70,483 | +0.13% | 10만 |
|---|
| 2026.01.20 | ₩70,309 | ₩70,483 | ₩70,309 | ₩70,430 | +0.17% | 6.8만 |
|---|
| 2026.01.16 | ₩70,817 | ₩70,817 | ₩70,697 | ₩70,710 | -0.15% | 10만 |
|---|
| 2026.01.15 | ₩70,790 | ₩70,830 | ₩70,743 | ₩70,770 | -0.03% | 11.4만 |
|---|
| 2026.01.14 | ₩70,737 | ₩70,857 | ₩70,717 | ₩70,837 | +0.14% | 15.6만 |
|---|
| 2026.01.13 | ₩70,683 | ₩70,694 | ₩70,575 | ₩70,603 | -0.11% | 18.3만 |
|---|
| 2026.01.12 | ₩70,723 | ₩70,803 | ₩70,723 | ₩70,777 | +0.08% | 12.2만 |
|---|
| 2026.01.09 | ₩70,563 | ₩70,690 | ₩70,523 | ₩70,690 | +0.18% | 17.4만 |
|---|
| 2026.01.08 | ₩70,496 | ₩70,643 | ₩70,496 | ₩70,623 | +0.18% | 13만 |
|---|
| 2026.01.07 | ₩70,576 | ₩70,679 | ₩70,550 | ₩70,616 | +0.06% | 12.6만 |
|---|
| 2026.01.06 | ₩70,336 | ₩70,443 | ₩70,336 | ₩70,436 | +0.14% | 10.1만 |
|---|
| 2026.01.05 | ₩70,269 | ₩70,363 | ₩70,243 | ₩70,321 | +0.07% | 7.5만 |
|---|
| 2026.01.02 | ₩70,229 | ₩70,243 | ₩70,149 | ₩70,156 | -0.10% | 8.8만 |
|---|
| 2025.12.31 | ₩70,443 | ₩70,443 | ₩70,283 | ₩70,289 | -0.22% | 14.6만 |
|---|
| 2025.12.30 | ₩70,349 | ₩70,403 | ₩70,256 | ₩70,384 | +0.05% | 15.8만 |
|---|
| 2025.12.29 | ₩70,376 | ₩70,456 | ₩70,369 | ₩70,430 | +0.08% | 13.3만 |
|---|
| 2025.12.26 | ₩70,403 | ₩70,430 | ₩70,349 | ₩70,416 | +0.02% | 7.5만 |
|---|
| 2025.12.24 | ₩70,323 | ₩70,416 | ₩70,303 | ₩70,411 | +0.13% | 4.2만 |
|---|
| 2025.12.23 | ₩70,203 | ₩70,317 | ₩70,136 | ₩70,276 | +0.10% | 18.2만 |
|---|
| 2025.12.22 | ₩70,069 | ₩70,122 | ₩70,029 | ₩70,116 | +0.07% | 13.5만 |
|---|
| 2025.12.19 | ₩70,136 | ₩70,162 | ₩70,042 | ₩70,082 | -0.08% | 18.7만 |
|---|
| 2025.12.18 | ₩70,243 | ₩70,323 | ₩70,229 | ₩70,316 | +0.10% | 24.1만 |
|---|
| 2025.12.17 | ₩70,243 | ₩70,289 | ₩70,203 | ₩70,249 | +0.01% | 19.1만 |
|---|
| 2025.12.16 | ₩70,122 | ₩70,296 | ₩70,109 | ₩70,289 | +0.24% | 12.2만 |
|---|
| 2025.12.15 | ₩71,484 | ₩71,498 | ₩71,431 | ₩71,451 | -0.05% | 7.4만 |
|---|
| 2025.12.12 | ₩71,324 | ₩71,364 | ₩71,324 | ₩71,358 | +0.05% | 8.9만 |
|---|
| 2025.12.11 | ₩71,551 | ₩71,551 | ₩71,412 | ₩71,451 | -0.14% | 11.8만 |
|---|
| 2025.12.10 | ₩71,204 | ₩71,378 | ₩71,204 | ₩71,371 | +0.23% | 16만 |
|---|
| 2025.12.09 | ₩71,338 | ₩71,338 | ₩71,271 | ₩71,291 | -0.07% | 14.2만 |
|---|
| 2025.12.08 | ₩71,324 | ₩71,351 | ₩71,191 | ₩71,344 | +0.03% | 15.5만 |
|---|
| 2025.12.05 | ₩71,698 | ₩71,698 | ₩71,484 | ₩71,498 | -0.28% | 14.3만 |
|---|
| 2025.12.04 | ₩71,738 | ₩71,765 | ₩71,658 | ₩71,691 | -0.07% | 11.3만 |
|---|
| 2025.12.03 | ₩71,792 | ₩71,805 | ₩71,732 | ₩71,798 | +0.01% | 13.5만 |
|---|
| 2025.12.02 | ₩71,671 | ₩71,712 | ₩71,638 | ₩71,705 | +0.05% | 12.7만 |
|---|
| 2025.12.01 | ₩71,645 | ₩71,712 | ₩71,191 | ₩71,705 | +0.08% | 15.6만 |
|---|
| 2025.11.28 | ₩71,952 | ₩71,952 | ₩71,878 | ₩71,928 | -0.03% | 2.8만 |
|---|
| 2025.11.26 | ₩72,032 | ₩72,032 | ₩71,858 | ₩71,959 | -0.10% | 24만 |
|---|
| 2025.11.25 | ₩71,858 | ₩71,985 | ₩71,845 | ₩71,919 | +0.08% | 19.5만 |
|---|
| 2025.11.24 | ₩71,752 | ₩71,845 | ₩71,712 | ₩71,785 | +0.05% | 19.4만 |
|---|
| 2025.11.21 | ₩71,725 | ₩71,965 | ₩71,625 | ₩71,738 | +0.02% | 58.5만 |
|---|
| 2025.11.20 | ₩71,525 | ₩71,605 | ₩71,511 | ₩71,575 | +0.07% | 22만 |
|---|
| 2025.11.19 | ₩71,631 | ₩71,685 | ₩71,458 | ₩71,518 | -0.16% | 14.4만 |
|---|
| 2025.11.18 | ₩71,658 | ₩71,712 | ₩71,565 | ₩71,571 | -0.12% | 8.6만 |
|---|
| 2025.11.17 | ₩72,419 | ₩72,459 | ₩72,259 | ₩72,386 | -0.05% | 11.9만 |
|---|
| 2025.11.14 | ₩72,433 | ₩72,499 | ₩72,339 | ₩72,353 | -0.11% | 13.4만 |
|---|
| 2025.11.13 | ₩72,553 | ₩72,593 | ₩72,493 | ₩72,533 | -0.03% | 12.4만 |
|---|
| 2025.11.12 | ₩72,887 | ₩72,887 | ₩72,553 | ₩72,769 | -0.16% | 20.4만 |
|---|
| 2025.11.11 | ₩72,726 | ₩72,807 | ₩72,712 | ₩72,784 | +0.08% | 13.1만 |
|---|
| 2025.11.10 | ₩72,606 | ₩72,700 | ₩72,606 | ₩72,666 | +0.08% | 7.3만 |
|---|
| 2025.11.07 | ₩72,686 | ₩72,700 | ₩72,569 | ₩72,646 | -0.06% | 11.5만 |
|---|
| 2025.11.06 | ₩72,780 | ₩72,793 | ₩72,702 | ₩72,746 | -0.05% | 9.7만 |
|---|
| 2025.11.05 | ₩72,686 | ₩72,686 | ₩72,624 | ₩72,640 | -0.06% | 12.1만 |
|---|
| 2025.11.04 | ₩72,807 | ₩72,828 | ₩72,740 | ₩72,746 | -0.08% | 11.1만 |
|---|
| 2025.11.03 | ₩72,713 | ₩72,820 | ₩72,713 | ₩72,775 | +0.08% | 12.9만 |
|---|
| 2025.10.31 | ₩72,994 | ₩72,994 | ₩72,840 | ₩72,933 | -0.08% | 8.4만 |
|---|
| 2025.10.30 | ₩72,753 | ₩72,940 | ₩72,746 | ₩72,909 | +0.21% | 17.9만 |
|---|
| 2025.10.29 | ₩72,967 | ₩73,007 | ₩72,580 | ₩72,660 | -0.42% | 15만 |
|---|
| 2025.10.28 | ₩73,007 | ₩73,087 | ₩72,994 | ₩73,034 | +0.04% | 13.3만 |
|---|
| 2025.10.27 | ₩72,860 | ₩73,034 | ₩72,860 | ₩72,953 | +0.13% | 13.1만 |
|---|
| 2025.10.24 | ₩72,913 | ₩72,940 | ₩72,860 | ₩72,873 | -0.05% | 9.3만 |
|---|
| 2025.10.23 | ₩72,887 | ₩72,953 | ₩72,880 | ₩72,900 | +0.02% | 9만 |
|---|
| 2025.10.22 | ₩72,952 | ₩73,034 | ₩72,911 | ₩73,007 | +0.08% | 21.5만 |
|---|
| 2025.10.21 | ₩72,927 | ₩73,020 | ₩72,900 | ₩72,924 | -0.00% | 9만 |
|---|
| 2025.10.20 | ₩72,887 | ₩72,900 | ₩72,811 | ₩72,860 | -0.04% | 7.3만 |
|---|
| 2025.10.17 | ₩72,753 | ₩72,835 | ₩72,713 | ₩72,766 | +0.02% | 8.6만 |
|---|
| 2025.10.16 | ₩72,660 | ₩72,967 | ₩72,660 | ₩72,940 | +0.39% | 10.8만 |
|---|
| 2025.10.15 | ₩72,646 | ₩72,740 | ₩72,621 | ₩72,660 | +0.02% | 11.1만 |
|---|
| 2025.10.14 | ₩72,406 | ₩72,606 | ₩72,406 | ₩72,553 | +0.20% | 6.8만 |
|---|
| 2025.10.13 | ₩72,339 | ₩72,426 | ₩72,310 | ₩72,413 | +0.10% | 6.4만 |
|---|
| 2025.10.10 | ₩72,222 | ₩72,419 | ₩72,206 | ₩72,366 | +0.20% | 6.6만 |
|---|