시장 데이터를 불러오는 중
전체 종목
Dimensional Global Credit ETF 과거 주가
Dimensional Global Credit ETF · DGCB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional Global Credit ETF · DGCB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,954 | ₩70,054 | ₩69,927 | ₩70,014 | +0.09% | 23.3만 |
| 2026.10.08 | ₩69,820 | ₩70,008 | ₩69,766 | ₩69,993 | +0.25% | 22.6만 |
| 2026.10.07 | ₩69,525 | ₩69,894 | ₩69,525 | ₩69,865 | +0.49% | 19.2만 |
| 2026.10.06 | ₩69,847 | ₩69,978 | ₩69,820 | ₩69,853 | +0.01% | 16.9만 |
| 2026.10.05 | ₩69,592 | ₩69,692 | ₩69,531 | ₩69,691 | +0.14% | 7.4만 |
| 2026.10.02 | ₩69,914 | ₩70,008 | ₩69,612 | ₩69,666 | -0.35% | 8.6만 |
| 2026.10.01 | ₩69,471 | ₩69,833 | ₩69,377 | ₩69,814 | +0.49% | 22.8만 |
| 2026.09.30 | ₩69,726 | ₩69,780 | ₩69,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,615 |
| -0.16% |
| 39만 |
| 2026.09.29 | ₩69,753 | ₩69,753 | ₩69,572 | ₩69,694 | -0.08% | 12.4만 |
|---|
| 2026.09.28 | ₩69,672 | ₩69,780 | ₩69,552 | ₩69,645 | -0.04% | 13.1만 |
|---|
| 2026.09.25 | ₩69,900 | ₩70,034 | ₩69,706 | ₩70,028 | +0.18% | 19.9만 |
|---|
| 2026.09.24 | ₩70,182 | ₩70,182 | ₩69,860 | ₩69,880 | -0.43% | 9.6만 |
|---|
| 2026.09.23 | ₩70,611 | ₩70,611 | ₩70,008 | ₩70,083 | -0.75% | 31.9만 |
|---|
| 2026.09.22 | ₩70,772 | ₩70,826 | ₩70,671 | ₩70,765 | -0.01% | 10.5만 |
|---|
| 2026.09.21 | ₩70,718 | ₩70,785 | ₩70,645 | ₩70,725 | +0.01% | 8.9만 |
|---|
| 2026.09.18 | ₩70,624 | ₩70,624 | ₩70,451 | ₩70,525 | -0.14% | 7.2만 |
|---|
| 2026.09.17 | ₩70,638 | ₩70,705 | ₩70,624 | ₩70,678 | +0.06% | 8만 |
|---|
| 2026.09.16 | ₩70,396 | ₩70,638 | ₩70,289 | ₩70,296 | -0.14% | 10.1만 |
|---|
| 2026.09.15 | ₩70,198 | ₩70,276 | ₩70,148 | ₩70,242 | +0.06% | 8.5만 |
|---|
| 2026.09.14 | ₩70,155 | ₩70,396 | ₩70,101 | ₩70,236 | +0.11% | 8.6만 |
|---|
| 2026.09.11 | ₩70,504 | ₩70,759 | ₩70,329 | ₩70,343 | -0.23% | 7.8만 |
|---|
| 2026.09.10 | ₩70,584 | ₩70,584 | ₩70,329 | ₩70,358 | -0.32% | 10.6만 |
|---|
| 2026.09.09 | ₩70,946 | ₩71,013 | ₩70,832 | ₩70,859 | -0.12% | 7.4만 |
|---|
| 2026.09.08 | ₩71,134 | ₩71,134 | ₩71,027 | ₩71,076 | -0.08% | 7.9만 |
|---|
| 2026.09.04 | ₩71,181 | ₩71,228 | ₩71,134 | ₩71,168 | -0.02% | 5.1만 |
|---|
| 2026.09.03 | ₩71,241 | ₩71,248 | ₩71,107 | ₩71,121 | -0.17% | 11.2만 |
|---|
| 2026.09.02 | ₩71,000 | ₩71,054 | ₩70,893 | ₩71,039 | +0.05% | 12.7만 |
|---|
| 2026.09.01 | ₩71,094 | ₩71,215 | ₩70,960 | ₩70,981 | -0.16% | 10.2만 |
|---|
| 2026.08.31 | ₩71,282 | ₩71,308 | ₩71,201 | ₩71,295 | +0.02% | 8.6만 |
|---|
| 2026.08.28 | ₩71,510 | ₩71,845 | ₩71,335 | ₩71,342 | -0.23% | 8만 |
|---|
| 2026.08.27 | ₩71,563 | ₩71,590 | ₩71,476 | ₩71,543 | -0.03% | 6.2만 |
|---|
| 2026.08.26 | ₩71,590 | ₩71,641 | ₩71,443 | ₩71,563 | -0.04% | 9.8만 |
|---|
| 2026.08.25 | ₩71,603 | ₩71,791 | ₩71,590 | ₩71,785 | +0.25% | 9.7만 |
|---|
| 2026.08.24 | ₩71,308 | ₩71,496 | ₩71,308 | ₩71,449 | +0.20% | 11.4만 |
|---|
| 2026.08.21 | ₩71,308 | ₩71,329 | ₩71,268 | ₩71,282 | -0.04% | 5.4만 |
|---|
| 2026.08.20 | ₩71,282 | ₩71,469 | ₩71,282 | ₩71,389 | +0.15% | 7.3만 |
|---|
| 2026.08.19 | ₩71,496 | ₩71,563 | ₩71,409 | ₩71,528 | +0.05% | 11.8만 |
|---|
| 2026.08.18 | ₩71,215 | ₩71,362 | ₩71,161 | ₩71,333 | +0.17% | 9.7만 |
|---|
| 2026.08.17 | ₩71,563 | ₩71,603 | ₩71,483 | ₩71,510 | -0.07% | 10.6만 |
|---|
| 2026.08.14 | ₩71,764 | ₩71,778 | ₩71,603 | ₩71,652 | -0.16% | 9.2만 |
|---|
| 2026.08.13 | ₩71,885 | ₩72,033 | ₩71,872 | ₩71,923 | +0.05% | 6.5만 |
|---|
| 2026.08.12 | ₩71,751 | ₩71,831 | ₩71,684 | ₩71,684 | -0.09% | 8.6만 |
|---|
| 2026.08.11 | ₩71,724 | ₩72,033 | ₩71,630 | ₩71,634 | -0.13% | 7.3만 |
|---|
| 2026.08.10 | ₩71,657 | ₩71,711 | ₩71,147 | ₩71,590 | -0.09% | 6.6만 |
|---|
| 2026.08.07 | ₩72,086 | ₩72,086 | ₩71,805 | ₩71,858 | -0.32% | 7.5만 |
|---|
| 2026.08.06 | ₩71,791 | ₩71,845 | ₩71,697 | ₩71,771 | -0.03% | 9만 |
|---|
| 2026.08.05 | ₩71,872 | ₩72,033 | ₩71,872 | ₩71,945 | +0.10% | 9.3만 |
|---|
| 2026.08.04 | ₩71,818 | ₩71,945 | ₩71,791 | ₩71,943 | +0.17% | 6.4만 |
|---|
| 2026.08.03 | ₩71,550 | ₩71,657 | ₩71,539 | ₩71,582 | +0.04% | 14만 |
|---|
| 2026.07.31 | ₩71,402 | ₩71,429 | ₩71,228 | ₩71,408 | +0.01% | 15.8만 |
|---|
| 2026.07.30 | ₩71,483 | ₩71,590 | ₩71,469 | ₩71,536 | +0.08% | 12.7만 |
|---|
| 2026.07.29 | ₩71,577 | ₩71,691 | ₩71,429 | ₩71,460 | -0.16% | 8.4만 |
|---|
| 2026.07.28 | ₩71,550 | ₩71,785 | ₩71,550 | ₩71,717 | +0.23% | 15만 |
|---|
| 2026.07.27 | ₩71,536 | ₩71,603 | ₩71,457 | ₩71,570 | +0.05% | 21만 |
|---|
| 2026.07.24 | ₩71,308 | ₩71,449 | ₩71,308 | ₩71,382 | +0.10% | 9.1만 |
|---|
| 2026.07.23 | ₩71,215 | ₩72,173 | ₩71,054 | ₩71,201 | -0.02% | 17만 |
|---|
| 2026.07.22 | ₩71,469 | ₩71,536 | ₩71,416 | ₩71,443 | -0.04% | 8.6만 |
|---|
| 2026.07.21 | ₩71,603 | ₩71,617 | ₩71,516 | ₩71,557 | -0.07% | 6.6만 |
|---|
| 2026.07.20 | ₩72,730 | ₩72,730 | ₩72,515 | ₩72,570 | -0.22% | 11.5만 |
|---|
| 2026.07.17 | ₩72,797 | ₩72,851 | ₩72,676 | ₩72,680 | -0.16% | 11.7만 |
|---|
| 2026.07.16 | ₩72,636 | ₩72,764 | ₩72,596 | ₩72,751 | +0.16% | 10.8만 |
|---|
| 2026.07.15 | ₩72,609 | ₩72,810 | ₩72,609 | ₩72,790 | +0.25% | 13.5만 |
|---|
| 2026.07.14 | ₩72,623 | ₩72,717 | ₩72,562 | ₩72,596 | -0.04% | 7.3만 |
|---|
| 2026.07.13 | ₩72,671 | ₩72,717 | ₩72,515 | ₩72,552 | -0.16% | 10.3만 |
|---|
| 2026.07.10 | ₩72,864 | ₩72,891 | ₩72,770 | ₩72,831 | -0.05% | 8.4만 |
|---|
| 2026.07.09 | ₩72,757 | ₩72,898 | ₩72,750 | ₩72,843 | +0.12% | 8만 |
|---|
| 2026.07.08 | ₩72,676 | ₩72,717 | ₩72,556 | ₩72,676 | 0.00% | 15.5만 |
|---|
| 2026.07.07 | ₩73,079 | ₩73,099 | ₩72,864 | ₩72,911 | -0.23% | 9.5만 |
|---|
| 2026.07.06 | ₩73,266 | ₩73,266 | ₩73,186 | ₩73,246 | -0.03% | 19.9만 |
|---|
| 2026.07.02 | ₩73,173 | ₩73,334 | ₩73,146 | ₩73,281 | +0.15% | 21.3만 |
|---|
| 2026.07.01 | ₩73,106 | ₩73,320 | ₩73,106 | ₩73,233 | +0.17% | 22.1만 |
|---|
| 2026.06.30 | ₩73,441 | ₩73,494 | ₩73,300 | ₩73,320 | -0.16% | 19.7만 |
|---|
| 2026.06.29 | ₩73,454 | ₩73,857 | ₩73,360 | ₩73,519 | +0.09% | 45.6만 |
|---|
| 2026.06.26 | ₩73,307 | ₩73,508 | ₩73,307 | ₩73,461 | +0.21% | 84.8만 |
|---|
| 2026.06.25 | ₩73,387 | ₩73,535 | ₩73,347 | ₩73,390 | +0.00% | 11.2만 |
|---|
| 2026.06.24 | ₩73,320 | ₩73,414 | ₩73,293 | ₩73,362 | +0.06% | 9.9만 |
|---|
| 2026.06.23 | ₩73,012 | ₩73,186 | ₩72,998 | ₩73,079 | +0.09% | 9만 |
|---|
| 2026.06.22 | ₩73,521 | ₩73,615 | ₩73,468 | ₩73,512 | -0.01% | 8.2만 |
|---|
| 2026.06.18 | ₩73,736 | ₩73,803 | ₩73,629 | ₩73,653 | -0.11% | 6.1만 |
|---|
| 2026.06.17 | ₩73,696 | ₩73,863 | ₩73,414 | ₩73,497 | -0.27% | 9.7만 |
|---|
| 2026.06.16 | ₩73,696 | ₩73,843 | ₩73,669 | ₩73,722 | +0.04% | 10.6만 |
|---|
| 2026.06.15 | ₩73,790 | ₩73,790 | ₩73,629 | ₩73,629 | -0.22% | 10.3만 |
|---|
| 2026.06.12 | ₩73,494 | ₩73,669 | ₩73,427 | ₩73,575 | +0.11% | 4.5만 |
|---|
| 2026.06.11 | ₩73,199 | ₩73,655 | ₩73,199 | ₩73,642 | +0.60% | 26.1만 |
|---|
| 2026.06.10 | ₩73,144 | ₩73,266 | ₩73,079 | ₩73,079 | -0.09% | 7.6만 |
|---|
| 2026.06.09 | ₩73,166 | ₩73,307 | ₩73,119 | ₩73,264 | +0.13% | 8.5만 |
|---|
| 2026.06.08 | ₩73,213 | ₩73,280 | ₩73,059 | ₩73,059 | -0.21% | 8.6만 |
|---|
| 2026.06.05 | ₩73,159 | ₩73,280 | ₩73,144 | ₩73,171 | +0.02% | 13.8만 |
|---|
| 2026.06.04 | ₩73,414 | ₩73,481 | ₩73,387 | ₩73,460 | +0.06% | 4.2만 |
|---|
| 2026.06.03 | ₩73,293 | ₩73,374 | ₩73,253 | ₩73,334 | +0.05% | 9.8만 |
|---|
| 2026.06.02 | ₩73,575 | ₩73,575 | ₩73,441 | ₩73,481 | -0.13% | 9.4만 |
|---|
| 2026.06.01 | ₩73,374 | ₩73,494 | ₩73,226 | ₩73,457 | +0.11% | 13.5만 |
|---|
| 2026.05.29 | ₩73,454 | ₩73,629 | ₩73,454 | ₩73,476 | +0.03% | 6.5만 |
|---|
| 2026.05.28 | ₩73,240 | ₩73,468 | ₩73,185 | ₩73,407 | +0.23% | 7만 |
|---|
| 2026.05.27 | ₩73,240 | ₩73,347 | ₩73,240 | ₩73,266 | +0.04% | 5.4만 |
|---|
| 2026.05.26 | ₩73,253 | ₩73,347 | ₩73,186 | ₩73,234 | -0.03% | 14.9만 |
|---|
| 2026.05.22 | ₩73,025 | ₩73,025 | ₩72,851 | ₩72,947 | -0.11% | 6.2만 |
|---|
| 2026.05.21 | ₩72,582 | ₩72,918 | ₩72,529 | ₩72,904 | +0.44% | 7.5만 |
|---|
| 2026.05.20 | ₩72,314 | ₩72,810 | ₩72,308 | ₩72,769 | +0.63% | 9.1만 |
|---|
| 2026.05.19 | ₩72,194 | ₩72,395 | ₩72,140 | ₩72,235 | +0.06% | 10.5만 |
|---|
| 2026.05.18 | ₩72,891 | ₩72,945 | ₩72,717 | ₩72,840 | -0.07% | 5.8만 |
|---|
| 2026.05.15 | ₩73,025 | ₩73,025 | ₩72,743 | ₩72,757 | -0.37% | 9.8만 |
|---|
| 2026.05.14 | ₩73,280 | ₩73,380 | ₩73,209 | ₩73,209 | -0.10% | 8.9만 |
|---|
| 2026.05.13 | ₩73,052 | ₩73,233 | ₩73,032 | ₩73,178 | +0.17% | 5.3만 |
|---|
| 2026.05.12 | ₩73,186 | ₩73,199 | ₩73,065 | ₩73,119 | -0.09% | 7.8만 |
|---|
| 2026.05.11 | ₩73,387 | ₩73,427 | ₩73,334 | ₩73,358 | -0.04% | 9만 |
|---|
| 2026.05.08 | ₩73,494 | ₩73,575 | ₩73,481 | ₩73,548 | +0.07% | 6.6만 |
|---|
| 2026.05.07 | ₩73,521 | ₩73,541 | ₩73,253 | ₩73,280 | -0.33% | 7.4만 |
|---|
| 2026.05.06 | ₩73,427 | ₩73,562 | ₩73,394 | ₩73,468 | +0.05% | 8만 |
|---|
| 2026.05.05 | ₩73,012 | ₩73,226 | ₩73,012 | ₩73,104 | +0.13% | 6.8만 |
|---|
| 2026.05.04 | ₩73,052 | ₩73,131 | ₩72,864 | ₩73,020 | -0.04% | 10.4만 |
|---|
| 2026.05.01 | ₩73,119 | ₩73,374 | ₩73,079 | ₩73,220 | +0.14% | 7.3만 |
|---|
| 2026.04.30 | ₩73,012 | ₩73,186 | ₩72,971 | ₩73,089 | +0.11% | 7.3만 |
|---|
| 2026.04.29 | ₩72,971 | ₩72,971 | ₩72,757 | ₩72,816 | -0.21% | 8.8만 |
|---|
| 2026.04.28 | ₩73,038 | ₩73,132 | ₩73,012 | ₩73,112 | +0.10% | 6.8만 |
|---|
| 2026.04.27 | ₩73,266 | ₩73,334 | ₩73,136 | ₩73,193 | -0.10% | 6.4만 |
|---|
| 2026.04.24 | ₩73,253 | ₩73,414 | ₩73,179 | ₩73,374 | +0.16% | 7.9만 |
|---|
| 2026.04.23 | ₩73,334 | ₩73,494 | ₩73,065 | ₩73,233 | -0.14% | 8.7만 |
|---|
| 2026.04.22 | ₩73,454 | ₩73,602 | ₩73,414 | ₩73,441 | -0.02% | 18.2만 |
|---|
| 2026.04.21 | ₩73,508 | ₩73,588 | ₩73,293 | ₩73,308 | -0.27% | 8.2만 |
|---|
| 2026.04.20 | ₩73,575 | ₩73,696 | ₩73,548 | ₩73,669 | +0.13% | 14.2만 |
|---|
| 2026.04.17 | ₩73,682 | ₩73,776 | ₩73,629 | ₩73,657 | -0.03% | 3.3만 |
|---|
| 2026.04.16 | ₩73,454 | ₩73,508 | ₩73,206 | ₩73,218 | -0.32% | 13.8만 |
|---|
| 2026.04.15 | ₩73,360 | ₩73,441 | ₩73,266 | ₩73,387 | +0.04% | 14.3만 |
|---|
| 2026.04.14 | ₩73,240 | ₩73,508 | ₩73,079 | ₩73,454 | +0.29% | 11.3만 |
|---|
| 2026.04.13 | ₩72,945 | ₩73,199 | ₩72,945 | ₩73,199 | +0.35% | 6.3만 |
|---|
| 2026.04.10 | ₩73,132 | ₩73,186 | ₩73,012 | ₩73,018 | -0.16% | 7.1만 |
|---|
| 2026.04.09 | ₩73,052 | ₩73,354 | ₩73,012 | ₩73,220 | +0.23% | 5.6만 |
|---|
| 2026.04.08 | ₩73,481 | ₩73,481 | ₩73,179 | ₩73,240 | -0.33% | 5.8만 |
|---|
| 2026.04.07 | ₩72,663 | ₩72,864 | ₩72,455 | ₩72,805 | +0.20% | 8.9만 |
|---|
| 2026.04.06 | ₩72,837 | ₩72,837 | ₩72,703 | ₩72,745 | -0.13% | 6.2만 |
|---|
| 2026.04.02 | ₩72,448 | ₩72,824 | ₩72,448 | ₩72,770 | +0.44% | 7.3만 |
|---|
| 2026.04.01 | ₩72,596 | ₩72,797 | ₩72,582 | ₩72,703 | +0.15% | 15.6만 |
|---|
| 2026.03.31 | ₩72,381 | ₩72,824 | ₩72,308 | ₩72,603 | +0.31% | 17.1만 |
|---|
| 2026.03.30 | ₩72,153 | ₩72,247 | ₩72,088 | ₩72,114 | -0.05% | 8.3만 |
|---|
| 2026.03.27 | ₩71,671 | ₩71,925 | ₩71,671 | ₩71,831 | +0.22% | 6.2만 |
|---|
| 2026.03.26 | ₩72,113 | ₩72,287 | ₩71,932 | ₩71,952 | -0.22% | 6.5만 |
|---|
| 2026.03.25 | ₩72,596 | ₩72,596 | ₩72,475 | ₩72,502 | -0.13% | 3만 |
|---|
| 2026.03.24 | ₩72,073 | ₩72,368 | ₩72,019 | ₩72,207 | +0.19% | 6.5만 |
|---|
| 2026.03.23 | ₩72,167 | ₩72,495 | ₩72,140 | ₩72,355 | +0.26% | 5.3만 |
|---|
| 2026.03.20 | ₩72,422 | ₩72,435 | ₩71,952 | ₩72,006 | -0.57% | 3.3만 |
|---|
| 2026.03.19 | ₩72,408 | ₩72,837 | ₩72,408 | ₩72,714 | +0.42% | 7.8만 |
|---|
| 2026.03.18 | ₩72,797 | ₩72,851 | ₩72,576 | ₩72,580 | -0.30% | 19.1만 |
|---|
| 2026.03.17 | ₩72,757 | ₩72,971 | ₩72,757 | ₩72,911 | +0.21% | 6.8만 |
|---|
| 2026.03.16 | ₩72,663 | ₩72,757 | ₩72,556 | ₩72,647 | -0.02% | 7.6만 |
|---|
| 2026.03.13 | ₩72,636 | ₩72,770 | ₩72,247 | ₩72,287 | -0.48% | 6.4만 |
|---|
| 2026.03.12 | ₩72,650 | ₩72,864 | ₩72,395 | ₩72,477 | -0.24% | 7.7만 |
|---|
| 2026.03.11 | ₩72,971 | ₩72,978 | ₩72,750 | ₩72,828 | -0.20% | 7.4만 |
|---|
| 2026.03.10 | ₩73,347 | ₩73,776 | ₩73,280 | ₩73,299 | -0.07% | 6만 |
|---|
| 2026.03.09 | ₩73,052 | ₩73,521 | ₩73,012 | ₩73,494 | +0.61% | 6.8만 |
|---|
| 2026.03.06 | ₩73,132 | ₩73,421 | ₩73,065 | ₩73,213 | +0.11% | 8.1만 |
|---|
| 2026.03.05 | ₩73,414 | ₩73,548 | ₩73,387 | ₩73,509 | +0.13% | 8.5만 |
|---|
| 2026.03.04 | ₩73,722 | ₩73,924 | ₩73,716 | ₩73,816 | +0.13% | 9.1만 |
|---|
| 2026.03.03 | ₩73,320 | ₩73,857 | ₩73,320 | ₩73,733 | +0.56% | 8만 |
|---|
| 2026.03.02 | ₩73,749 | ₩73,823 | ₩73,722 | ₩73,763 | +0.02% | 7.2만 |
|---|
| 2026.02.27 | ₩74,031 | ₩74,205 | ₩74,018 | ₩74,111 | +0.11% | 4.5만 |
|---|
| 2026.02.26 | ₩73,977 | ₩74,058 | ₩73,950 | ₩74,044 | +0.09% | 5.9만 |
|---|
| 2026.02.25 | ₩73,937 | ₩74,132 | ₩73,937 | ₩73,950 | +0.02% | 6만 |
|---|
| 2026.02.24 | ₩73,991 | ₩74,044 | ₩73,930 | ₩74,019 | +0.04% | 6.8만 |
|---|
| 2026.02.23 | ₩73,991 | ₩74,125 | ₩73,991 | ₩74,058 | +0.09% | 5.8만 |
|---|
| 2026.02.20 | ₩73,964 | ₩74,054 | ₩73,897 | ₩74,004 | +0.05% | 7.2만 |
|---|
| 2026.02.19 | ₩73,803 | ₩73,964 | ₩73,790 | ₩73,950 | +0.20% | 8.5만 |
|---|
| 2026.02.18 | ₩73,843 | ₩73,944 | ₩73,816 | ₩73,883 | +0.05% | 7.7만 |
|---|
| 2026.02.17 | ₩73,843 | ₩73,946 | ₩73,816 | ₩73,897 | +0.07% | 4.9만 |
|---|
| 2026.02.13 | ₩73,816 | ₩73,877 | ₩73,796 | ₩73,843 | +0.04% | 7.8만 |
|---|
| 2026.02.12 | ₩73,615 | ₩73,763 | ₩73,615 | ₩73,749 | +0.18% | 5.1만 |
|---|
| 2026.02.11 | ₩73,481 | ₩73,629 | ₩73,481 | ₩73,548 | +0.09% | 4.8만 |
|---|
| 2026.02.10 | ₩73,669 | ₩73,709 | ₩73,562 | ₩73,562 | -0.15% | 11.1만 |
|---|
| 2026.02.09 | ₩73,401 | ₩73,575 | ₩73,360 | ₩73,494 | +0.13% | 5.5만 |
|---|
| 2026.02.06 | ₩73,427 | ₩73,488 | ₩73,347 | ₩73,454 | +0.04% | 8.8만 |
|---|
| 2026.02.05 | ₩73,253 | ₩73,454 | ₩73,179 | ₩73,427 | +0.24% | 8.6만 |
|---|
| 2026.02.04 | ₩73,253 | ₩73,266 | ₩73,173 | ₩73,240 | -0.02% | 8.9만 |
|---|
| 2026.02.03 | ₩73,119 | ₩73,240 | ₩73,119 | ₩73,186 | +0.09% | 10.7만 |
|---|
| 2026.02.02 | ₩73,280 | ₩73,334 | ₩73,199 | ₩73,266 | -0.02% | 8.5만 |
|---|
| 2026.01.30 | ₩73,307 | ₩73,387 | ₩73,240 | ₩73,280 | -0.04% | 28.1만 |
|---|
| 2026.01.29 | ₩73,186 | ₩73,360 | ₩73,173 | ₩73,334 | +0.20% | 4만 |
|---|
| 2026.01.28 | ₩73,253 | ₩73,320 | ₩73,186 | ₩73,240 | -0.02% | 5.7만 |
|---|
| 2026.01.27 | ₩73,240 | ₩73,360 | ₩73,220 | ₩73,240 | 0.00% | 8.4만 |
|---|
| 2026.01.26 | ₩73,280 | ₩73,374 | ₩73,256 | ₩73,280 | 0.00% | 13.5만 |
|---|
| 2026.01.23 | ₩73,119 | ₩73,266 | ₩73,065 | ₩73,173 | +0.07% | 6.9만 |
|---|
| 2026.01.22 | ₩73,173 | ₩73,199 | ₩73,038 | ₩73,146 | -0.04% | 8만 |
|---|
| 2026.01.21 | ₩72,878 | ₩73,085 | ₩72,878 | ₩73,038 | +0.22% | 11.5만 |
|---|
| 2026.01.20 | ₩72,743 | ₩72,924 | ₩72,743 | ₩72,837 | +0.13% | 3.7만 |
|---|
| 2026.01.16 | ₩73,159 | ₩73,159 | ₩73,052 | ₩73,052 | -0.15% | 5.5만 |
|---|
| 2026.01.15 | ₩73,293 | ₩73,293 | ₩73,186 | ₩73,186 | -0.15% | 5만 |
|---|
| 2026.01.14 | ₩73,132 | ₩73,266 | ₩73,112 | ₩73,226 | +0.13% | 5만 |
|---|
| 2026.01.13 | ₩73,052 | ₩73,104 | ₩72,986 | ₩73,052 | 0.00% | 4.7만 |
|---|
| 2026.01.12 | ₩73,025 | ₩73,092 | ₩72,985 | ₩73,012 | -0.02% | 4.3만 |
|---|
| 2026.01.09 | ₩72,958 | ₩73,079 | ₩72,904 | ₩73,052 | +0.13% | 4.4만 |
|---|
| 2026.01.08 | ₩72,837 | ₩72,958 | ₩72,837 | ₩72,938 | +0.14% | 5.8만 |
|---|
| 2026.01.07 | ₩73,025 | ₩73,119 | ₩72,985 | ₩73,052 | +0.04% | 9만 |
|---|
| 2026.01.06 | ₩72,864 | ₩72,930 | ₩72,757 | ₩72,918 | +0.07% | 8.2만 |
|---|
| 2026.01.05 | ₩72,773 | ₩72,918 | ₩72,757 | ₩72,898 | +0.17% | 4.1만 |
|---|
| 2026.01.02 | ₩72,717 | ₩72,717 | ₩72,640 | ₩72,676 | -0.06% | 3.2만 |
|---|
| 2025.12.31 | ₩72,784 | ₩72,857 | ₩72,690 | ₩72,741 | -0.06% | 5.3만 |
|---|
| 2025.12.30 | ₩72,810 | ₩72,951 | ₩72,810 | ₩72,935 | +0.17% | 18.4만 |
|---|
| 2025.12.29 | ₩72,918 | ₩72,945 | ₩72,784 | ₩72,884 | -0.05% | 9.9만 |
|---|
| 2025.12.26 | ₩72,891 | ₩72,938 | ₩72,824 | ₩72,891 | 0.00% | 2.4만 |
|---|
| 2025.12.24 | ₩72,757 | ₩72,837 | ₩72,723 | ₩72,837 | +0.11% | 5.4만 |
|---|
| 2025.12.23 | ₩72,529 | ₩72,703 | ₩72,515 | ₩72,663 | +0.18% | 7.2만 |
|---|
| 2025.12.22 | ₩72,515 | ₩72,576 | ₩72,502 | ₩72,542 | +0.04% | 5.8만 |
|---|
| 2025.12.19 | ₩72,623 | ₩72,650 | ₩72,556 | ₩72,562 | -0.08% | 9.6만 |
|---|
| 2025.12.18 | ₩72,676 | ₩72,737 | ₩72,642 | ₩72,723 | +0.06% | 12.5만 |
|---|
| 2025.12.17 | ₩72,574 | ₩72,636 | ₩72,489 | ₩72,569 | -0.01% | 9.3만 |
|---|
| 2025.12.16 | ₩72,489 | ₩72,690 | ₩72,489 | ₩72,663 | +0.24% | 6.2만 |
|---|
| 2025.12.15 | ₩73,588 | ₩73,629 | ₩73,485 | ₩73,521 | -0.09% | 5.5만 |
|---|
| 2025.12.12 | ₩73,427 | ₩73,508 | ₩73,414 | ₩73,488 | +0.08% | 6.2만 |
|---|
| 2025.12.11 | ₩73,736 | ₩73,749 | ₩73,548 | ₩73,562 | -0.24% | 5.2만 |
|---|
| 2025.12.10 | ₩73,401 | ₩73,669 | ₩73,360 | ₩73,629 | +0.31% | 3.6만 |
|---|
| 2025.12.09 | ₩73,548 | ₩73,548 | ₩73,414 | ₩73,454 | -0.13% | 35.8만 |
|---|
| 2025.12.08 | ₩73,588 | ₩73,588 | ₩73,401 | ₩73,508 | -0.11% | 6.4만 |
|---|
| 2025.12.05 | ₩73,776 | ₩73,776 | ₩73,615 | ₩73,655 | -0.16% | 8.1만 |
|---|
| 2025.12.04 | ₩73,763 | ₩73,763 | ₩73,669 | ₩73,736 | -0.04% | 5.8만 |
|---|
| 2025.12.03 | ₩73,763 | ₩73,897 | ₩73,747 | ₩73,843 | +0.11% | 6만 |
|---|
| 2025.12.02 | ₩73,655 | ₩73,763 | ₩73,595 | ₩73,709 | +0.07% | 6만 |
|---|
| 2025.12.01 | ₩73,535 | ₩73,709 | ₩73,535 | ₩73,655 | +0.16% | 6.1만 |
|---|
| 2025.11.28 | ₩73,897 | ₩74,275 | ₩73,857 | ₩73,883 | -0.02% | 2.3만 |
|---|
| 2025.11.26 | ₩73,883 | ₩74,058 | ₩73,788 | ₩74,038 | +0.21% | 4.5만 |
|---|
| 2025.11.25 | ₩73,696 | ₩73,930 | ₩73,696 | ₩73,870 | +0.24% | 4.6만 |
|---|
| 2025.11.24 | ₩73,562 | ₩73,816 | ₩73,562 | ₩73,682 | +0.16% | 4.7만 |
|---|
| 2025.11.21 | ₩73,494 | ₩73,548 | ₩73,360 | ₩73,541 | +0.06% | 3.8만 |
|---|
| 2025.11.20 | ₩73,414 | ₩73,445 | ₩73,327 | ₩73,342 | -0.10% | 7.8만 |
|---|
| 2025.11.19 | ₩73,401 | ₩73,508 | ₩73,280 | ₩73,307 | -0.13% | 22.5만 |
|---|
| 2025.11.18 | ₩73,387 | ₩73,387 | ₩73,293 | ₩73,340 | -0.06% | 4.1만 |
|---|
| 2025.11.17 | ₩73,803 | ₩73,831 | ₩73,716 | ₩73,749 | -0.07% | 7.8만 |
|---|
| 2025.11.14 | ₩73,843 | ₩73,843 | ₩73,716 | ₩73,716 | -0.17% | 8.3만 |
|---|
| 2025.11.13 | ₩73,897 | ₩73,917 | ₩73,830 | ₩73,873 | -0.03% | 3.3만 |
|---|
| 2025.11.12 | ₩74,111 | ₩74,125 | ₩73,991 | ₩74,052 | -0.08% | 6.7만 |
|---|
| 2025.11.11 | ₩74,022 | ₩74,165 | ₩73,992 | ₩74,134 | +0.15% | 4만 |
|---|
| 2025.11.10 | ₩73,897 | ₩73,950 | ₩73,816 | ₩73,850 | -0.06% | 4.5만 |
|---|
| 2025.11.07 | ₩73,790 | ₩73,950 | ₩73,790 | ₩73,910 | +0.16% | 3.9만 |
|---|
| 2025.11.06 | ₩73,897 | ₩74,024 | ₩73,897 | ₩74,004 | +0.15% | 4.1만 |
|---|
| 2025.11.05 | ₩73,910 | ₩73,937 | ₩73,816 | ₩73,843 | -0.09% | 4.8만 |
|---|
| 2025.11.04 | ₩73,870 | ₩74,031 | ₩73,870 | ₩73,917 | +0.06% | 4.3만 |
|---|
| 2025.11.03 | ₩73,910 | ₩73,930 | ₩73,823 | ₩73,895 | -0.02% | 3.7만 |
|---|
| 2025.10.31 | ₩74,192 | ₩74,219 | ₩73,937 | ₩74,018 | -0.23% | 7.1만 |
|---|
| 2025.10.30 | ₩74,085 | ₩74,205 | ₩74,051 | ₩74,152 | +0.09% | 3.5만 |
|---|
| 2025.10.29 | ₩74,541 | ₩74,541 | ₩74,219 | ₩74,232 | -0.41% | 4.1만 |
|---|
| 2025.10.28 | ₩74,567 | ₩74,581 | ₩74,366 | ₩74,460 | -0.14% | 9.8만 |
|---|
| 2025.10.27 | ₩74,406 | ₩74,621 | ₩74,406 | ₩74,581 | +0.23% | 9만 |
|---|
| 2025.10.24 | ₩74,460 | ₩74,514 | ₩74,420 | ₩74,474 | +0.02% | 3.9만 |
|---|
| 2025.10.23 | ₩74,433 | ₩74,527 | ₩74,420 | ₩74,447 | +0.02% | 7.1만 |
|---|
| 2025.10.22 | ₩74,460 | ₩74,534 | ₩74,406 | ₩74,515 | +0.07% | 6만 |
|---|
| 2025.10.21 | ₩74,541 | ₩74,567 | ₩74,487 | ₩74,511 | -0.04% | 7.2만 |
|---|
| 2025.10.20 | ₩75,037 | ₩75,144 | ₩75,037 | ₩75,117 | +0.11% | 3.5만 |
|---|
| 2025.10.17 | ₩74,995 | ₩75,090 | ₩74,943 | ₩75,023 | +0.04% | 4.7만 |
|---|
| 2025.10.16 | ₩74,929 | ₩75,137 | ₩74,929 | ₩75,124 | +0.26% | 6.1만 |
|---|
| 2025.10.15 | ₩75,017 | ₩75,144 | ₩74,849 | ₩74,909 | -0.14% | 4.1만 |
|---|
| 2025.10.14 | ₩74,621 | ₩74,856 | ₩74,621 | ₩74,824 | +0.27% | 3.4만 |
|---|
| 2025.10.13 | ₩74,538 | ₩74,701 | ₩74,530 | ₩74,668 | +0.17% | 4.9만 |
|---|
| 2025.10.10 | ₩74,554 | ₩74,617 | ₩74,500 | ₩74,531 | -0.03% | 3.5만 |
|---|