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 | ₩69,950 | ₩70,051 | ₩69,923 | ₩70,011 | +0.09% | 23.3만 |
| 2026.10.08 | ₩69,816 | ₩70,004 | ₩69,762 | ₩69,989 | +0.25% | 22.6만 |
| 2026.10.07 | ₩69,521 | ₩69,890 | ₩69,521 | ₩69,862 | +0.49% | 19.2만 |
| 2026.10.06 | ₩69,843 | ₩69,974 | ₩69,816 | ₩69,850 | +0.01% | 16.9만 |
| 2026.10.05 | ₩69,588 | ₩69,689 | ₩69,528 | ₩69,687 | +0.14% | 7.4만 |
| 2026.10.02 | ₩69,910 | ₩70,004 | ₩69,608 | ₩69,662 | -0.35% | 8.6만 |
| 2026.10.01 | ₩69,467 | ₩69,830 | ₩69,374 | ₩69,811 | +0.49% | 22.8만 |
| 2026.09.30 | ₩69,722 | ₩69,776 | ₩69,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,611 |
| -0.16% |
| 39만 |
| 2026.09.29 | ₩69,749 | ₩69,749 | ₩69,568 | ₩69,690 | -0.08% | 12.4만 |
|---|
| 2026.09.28 | ₩69,669 | ₩69,776 | ₩69,548 | ₩69,642 | -0.04% | 13.1만 |
|---|
| 2026.09.25 | ₩69,897 | ₩70,031 | ₩69,702 | ₩70,024 | +0.18% | 19.9만 |
|---|
| 2026.09.24 | ₩70,178 | ₩70,178 | ₩69,856 | ₩69,876 | -0.43% | 9.6만 |
|---|
| 2026.09.23 | ₩70,607 | ₩70,607 | ₩70,004 | ₩70,079 | -0.75% | 31.9만 |
|---|
| 2026.09.22 | ₩70,768 | ₩70,822 | ₩70,668 | ₩70,762 | -0.01% | 10.5만 |
|---|
| 2026.09.21 | ₩70,715 | ₩70,782 | ₩70,641 | ₩70,721 | +0.01% | 8.9만 |
|---|
| 2026.09.18 | ₩70,621 | ₩70,621 | ₩70,448 | ₩70,522 | -0.14% | 7.2만 |
|---|
| 2026.09.17 | ₩70,634 | ₩70,701 | ₩70,621 | ₩70,674 | +0.06% | 8만 |
|---|
| 2026.09.16 | ₩70,393 | ₩70,634 | ₩70,285 | ₩70,292 | -0.14% | 10.1만 |
|---|
| 2026.09.15 | ₩70,194 | ₩70,272 | ₩70,145 | ₩70,239 | +0.06% | 8.5만 |
|---|
| 2026.09.14 | ₩70,151 | ₩70,393 | ₩70,098 | ₩70,232 | +0.11% | 8.6만 |
|---|
| 2026.09.11 | ₩70,500 | ₩70,755 | ₩70,326 | ₩70,339 | -0.23% | 7.8만 |
|---|
| 2026.09.10 | ₩70,581 | ₩70,581 | ₩70,326 | ₩70,354 | -0.32% | 10.6만 |
|---|
| 2026.09.09 | ₩70,943 | ₩71,010 | ₩70,829 | ₩70,855 | -0.12% | 7.4만 |
|---|
| 2026.09.08 | ₩71,130 | ₩71,130 | ₩71,023 | ₩71,073 | -0.08% | 7.9만 |
|---|
| 2026.09.04 | ₩71,177 | ₩71,224 | ₩71,130 | ₩71,164 | -0.02% | 5.1만 |
|---|
| 2026.09.03 | ₩71,238 | ₩71,244 | ₩71,104 | ₩71,117 | -0.17% | 11.2만 |
|---|
| 2026.09.02 | ₩70,996 | ₩71,050 | ₩70,889 | ₩71,035 | +0.05% | 12.7만 |
|---|
| 2026.09.01 | ₩71,090 | ₩71,211 | ₩70,956 | ₩70,977 | -0.16% | 10.2만 |
|---|
| 2026.08.31 | ₩71,278 | ₩71,305 | ₩71,197 | ₩71,291 | +0.02% | 8.6만 |
|---|
| 2026.08.28 | ₩71,506 | ₩71,841 | ₩71,332 | ₩71,338 | -0.23% | 8만 |
|---|
| 2026.08.27 | ₩71,559 | ₩71,586 | ₩71,472 | ₩71,539 | -0.03% | 6.2만 |
|---|
| 2026.08.26 | ₩71,586 | ₩71,637 | ₩71,439 | ₩71,559 | -0.04% | 9.8만 |
|---|
| 2026.08.25 | ₩71,600 | ₩71,787 | ₩71,586 | ₩71,781 | +0.25% | 9.7만 |
|---|
| 2026.08.24 | ₩71,305 | ₩71,492 | ₩71,305 | ₩71,446 | +0.20% | 11.4만 |
|---|
| 2026.08.21 | ₩71,305 | ₩71,325 | ₩71,264 | ₩71,278 | -0.04% | 5.4만 |
|---|
| 2026.08.20 | ₩71,278 | ₩71,466 | ₩71,278 | ₩71,385 | +0.15% | 7.3만 |
|---|
| 2026.08.19 | ₩71,492 | ₩71,559 | ₩71,405 | ₩71,525 | +0.05% | 11.8만 |
|---|
| 2026.08.18 | ₩71,211 | ₩71,358 | ₩71,157 | ₩71,329 | +0.17% | 9.7만 |
|---|
| 2026.08.17 | ₩71,559 | ₩71,600 | ₩71,479 | ₩71,506 | -0.07% | 10.6만 |
|---|
| 2026.08.14 | ₩71,761 | ₩71,774 | ₩71,600 | ₩71,648 | -0.16% | 9.2만 |
|---|
| 2026.08.13 | ₩71,881 | ₩72,029 | ₩71,868 | ₩71,919 | +0.05% | 6.5만 |
|---|
| 2026.08.12 | ₩71,747 | ₩71,828 | ₩71,680 | ₩71,680 | -0.09% | 8.6만 |
|---|
| 2026.08.11 | ₩71,720 | ₩72,029 | ₩71,627 | ₩71,631 | -0.13% | 7.3만 |
|---|
| 2026.08.10 | ₩71,653 | ₩71,707 | ₩71,144 | ₩71,586 | -0.09% | 6.6만 |
|---|
| 2026.08.07 | ₩72,083 | ₩72,083 | ₩71,801 | ₩71,855 | -0.32% | 7.5만 |
|---|
| 2026.08.06 | ₩71,787 | ₩71,841 | ₩71,694 | ₩71,767 | -0.03% | 9만 |
|---|
| 2026.08.05 | ₩71,868 | ₩72,029 | ₩71,868 | ₩71,942 | +0.10% | 9.3만 |
|---|
| 2026.08.04 | ₩71,814 | ₩71,942 | ₩71,787 | ₩71,939 | +0.17% | 6.4만 |
|---|
| 2026.08.03 | ₩71,546 | ₩71,653 | ₩71,535 | ₩71,578 | +0.04% | 14만 |
|---|
| 2026.07.31 | ₩71,399 | ₩71,425 | ₩71,224 | ₩71,404 | +0.01% | 15.8만 |
|---|
| 2026.07.30 | ₩71,479 | ₩71,586 | ₩71,466 | ₩71,533 | +0.08% | 12.7만 |
|---|
| 2026.07.29 | ₩71,573 | ₩71,687 | ₩71,425 | ₩71,456 | -0.16% | 8.4만 |
|---|
| 2026.07.28 | ₩71,546 | ₩71,781 | ₩71,546 | ₩71,714 | +0.23% | 15만 |
|---|
| 2026.07.27 | ₩71,533 | ₩71,600 | ₩71,454 | ₩71,566 | +0.05% | 21만 |
|---|
| 2026.07.24 | ₩71,305 | ₩71,446 | ₩71,305 | ₩71,378 | +0.10% | 9.1만 |
|---|
| 2026.07.23 | ₩71,211 | ₩72,170 | ₩71,050 | ₩71,197 | -0.02% | 17만 |
|---|
| 2026.07.22 | ₩71,466 | ₩71,533 | ₩71,412 | ₩71,439 | -0.04% | 8.6만 |
|---|
| 2026.07.21 | ₩71,600 | ₩71,613 | ₩71,513 | ₩71,553 | -0.07% | 6.6만 |
|---|
| 2026.07.20 | ₩72,726 | ₩72,726 | ₩72,512 | ₩72,567 | -0.22% | 11.5만 |
|---|
| 2026.07.17 | ₩72,793 | ₩72,847 | ₩72,673 | ₩72,677 | -0.16% | 11.7만 |
|---|
| 2026.07.16 | ₩72,632 | ₩72,760 | ₩72,592 | ₩72,748 | +0.16% | 10.8만 |
|---|
| 2026.07.15 | ₩72,606 | ₩72,807 | ₩72,606 | ₩72,787 | +0.25% | 13.5만 |
|---|
| 2026.07.14 | ₩72,619 | ₩72,713 | ₩72,559 | ₩72,592 | -0.04% | 7.3만 |
|---|
| 2026.07.13 | ₩72,667 | ₩72,713 | ₩72,512 | ₩72,548 | -0.16% | 10.3만 |
|---|
| 2026.07.10 | ₩72,860 | ₩72,887 | ₩72,766 | ₩72,827 | -0.05% | 8.4만 |
|---|
| 2026.07.09 | ₩72,753 | ₩72,894 | ₩72,746 | ₩72,839 | +0.12% | 8만 |
|---|
| 2026.07.08 | ₩72,673 | ₩72,713 | ₩72,552 | ₩72,673 | 0.00% | 15.5만 |
|---|
| 2026.07.07 | ₩73,075 | ₩73,095 | ₩72,860 | ₩72,907 | -0.23% | 9.5만 |
|---|
| 2026.07.06 | ₩73,263 | ₩73,263 | ₩73,182 | ₩73,243 | -0.03% | 19.9만 |
|---|
| 2026.07.02 | ₩73,169 | ₩73,330 | ₩73,142 | ₩73,277 | +0.15% | 21.3만 |
|---|
| 2026.07.01 | ₩73,102 | ₩73,316 | ₩73,102 | ₩73,229 | +0.17% | 22.1만 |
|---|
| 2026.06.30 | ₩73,437 | ₩73,491 | ₩73,296 | ₩73,316 | -0.16% | 19.7만 |
|---|
| 2026.06.29 | ₩73,450 | ₩73,853 | ₩73,357 | ₩73,515 | +0.09% | 45.6만 |
|---|
| 2026.06.26 | ₩73,303 | ₩73,504 | ₩73,303 | ₩73,457 | +0.21% | 84.8만 |
|---|
| 2026.06.25 | ₩73,383 | ₩73,531 | ₩73,343 | ₩73,386 | +0.00% | 11.2만 |
|---|
| 2026.06.24 | ₩73,316 | ₩73,410 | ₩73,289 | ₩73,358 | +0.06% | 9.9만 |
|---|
| 2026.06.23 | ₩73,008 | ₩73,182 | ₩72,994 | ₩73,075 | +0.09% | 9만 |
|---|
| 2026.06.22 | ₩73,517 | ₩73,611 | ₩73,464 | ₩73,508 | -0.01% | 8.2만 |
|---|
| 2026.06.18 | ₩73,732 | ₩73,799 | ₩73,625 | ₩73,649 | -0.11% | 6.1만 |
|---|
| 2026.06.17 | ₩73,692 | ₩73,859 | ₩73,410 | ₩73,493 | -0.27% | 9.7만 |
|---|
| 2026.06.16 | ₩73,692 | ₩73,839 | ₩73,665 | ₩73,719 | +0.04% | 10.6만 |
|---|
| 2026.06.15 | ₩73,786 | ₩73,786 | ₩73,625 | ₩73,625 | -0.22% | 10.3만 |
|---|
| 2026.06.12 | ₩73,491 | ₩73,665 | ₩73,424 | ₩73,571 | +0.11% | 4.5만 |
|---|
| 2026.06.11 | ₩73,196 | ₩73,652 | ₩73,196 | ₩73,638 | +0.60% | 26.1만 |
|---|
| 2026.06.10 | ₩73,141 | ₩73,263 | ₩73,075 | ₩73,075 | -0.09% | 7.6만 |
|---|
| 2026.06.09 | ₩73,162 | ₩73,303 | ₩73,115 | ₩73,260 | +0.13% | 8.5만 |
|---|
| 2026.06.08 | ₩73,209 | ₩73,276 | ₩73,055 | ₩73,055 | -0.21% | 8.6만 |
|---|
| 2026.06.05 | ₩73,155 | ₩73,276 | ₩73,141 | ₩73,167 | +0.02% | 13.8만 |
|---|
| 2026.06.04 | ₩73,410 | ₩73,477 | ₩73,383 | ₩73,456 | +0.06% | 4.2만 |
|---|
| 2026.06.03 | ₩73,289 | ₩73,370 | ₩73,249 | ₩73,330 | +0.05% | 9.8만 |
|---|
| 2026.06.02 | ₩73,571 | ₩73,571 | ₩73,437 | ₩73,477 | -0.13% | 9.4만 |
|---|
| 2026.06.01 | ₩73,370 | ₩73,491 | ₩73,222 | ₩73,453 | +0.11% | 13.5만 |
|---|
| 2026.05.29 | ₩73,450 | ₩73,625 | ₩73,450 | ₩73,472 | +0.03% | 6.5만 |
|---|
| 2026.05.28 | ₩73,236 | ₩73,464 | ₩73,181 | ₩73,403 | +0.23% | 7만 |
|---|
| 2026.05.27 | ₩73,236 | ₩73,343 | ₩73,236 | ₩73,263 | +0.04% | 5.4만 |
|---|
| 2026.05.26 | ₩73,249 | ₩73,343 | ₩73,182 | ₩73,230 | -0.03% | 14.9만 |
|---|
| 2026.05.22 | ₩73,021 | ₩73,021 | ₩72,847 | ₩72,943 | -0.11% | 6.2만 |
|---|
| 2026.05.21 | ₩72,579 | ₩72,914 | ₩72,525 | ₩72,901 | +0.44% | 7.5만 |
|---|
| 2026.05.20 | ₩72,310 | ₩72,807 | ₩72,304 | ₩72,765 | +0.63% | 9.1만 |
|---|
| 2026.05.19 | ₩72,190 | ₩72,391 | ₩72,136 | ₩72,231 | +0.06% | 10.5만 |
|---|
| 2026.05.18 | ₩72,887 | ₩72,941 | ₩72,713 | ₩72,836 | -0.07% | 5.8만 |
|---|
| 2026.05.15 | ₩73,021 | ₩73,021 | ₩72,740 | ₩72,753 | -0.37% | 9.8만 |
|---|
| 2026.05.14 | ₩73,276 | ₩73,377 | ₩73,205 | ₩73,205 | -0.10% | 8.9만 |
|---|
| 2026.05.13 | ₩73,048 | ₩73,229 | ₩73,028 | ₩73,174 | +0.17% | 5.3만 |
|---|
| 2026.05.12 | ₩73,182 | ₩73,196 | ₩73,061 | ₩73,115 | -0.09% | 7.8만 |
|---|
| 2026.05.11 | ₩73,383 | ₩73,424 | ₩73,330 | ₩73,354 | -0.04% | 9만 |
|---|
| 2026.05.08 | ₩73,491 | ₩73,571 | ₩73,477 | ₩73,544 | +0.07% | 6.6만 |
|---|
| 2026.05.07 | ₩73,517 | ₩73,538 | ₩73,249 | ₩73,276 | -0.33% | 7.4만 |
|---|
| 2026.05.06 | ₩73,424 | ₩73,558 | ₩73,390 | ₩73,464 | +0.05% | 8만 |
|---|
| 2026.05.05 | ₩73,008 | ₩73,222 | ₩73,008 | ₩73,100 | +0.13% | 6.8만 |
|---|
| 2026.05.04 | ₩73,048 | ₩73,127 | ₩72,860 | ₩73,016 | -0.04% | 10.4만 |
|---|
| 2026.05.01 | ₩73,115 | ₩73,370 | ₩73,075 | ₩73,216 | +0.14% | 7.3만 |
|---|
| 2026.04.30 | ₩73,008 | ₩73,182 | ₩72,968 | ₩73,086 | +0.11% | 7.3만 |
|---|
| 2026.04.29 | ₩72,968 | ₩72,968 | ₩72,753 | ₩72,812 | -0.21% | 8.8만 |
|---|
| 2026.04.28 | ₩73,035 | ₩73,129 | ₩73,008 | ₩73,108 | +0.10% | 6.8만 |
|---|
| 2026.04.27 | ₩73,263 | ₩73,330 | ₩73,133 | ₩73,189 | -0.10% | 6.4만 |
|---|
| 2026.04.24 | ₩73,249 | ₩73,410 | ₩73,175 | ₩73,370 | +0.16% | 7.9만 |
|---|
| 2026.04.23 | ₩73,330 | ₩73,491 | ₩73,061 | ₩73,229 | -0.14% | 8.7만 |
|---|
| 2026.04.22 | ₩73,450 | ₩73,598 | ₩73,410 | ₩73,437 | -0.02% | 18.2만 |
|---|
| 2026.04.21 | ₩73,504 | ₩73,585 | ₩73,289 | ₩73,304 | -0.27% | 8.2만 |
|---|
| 2026.04.20 | ₩73,571 | ₩73,692 | ₩73,544 | ₩73,665 | +0.13% | 14.2만 |
|---|
| 2026.04.17 | ₩73,678 | ₩73,772 | ₩73,625 | ₩73,653 | -0.03% | 3.3만 |
|---|
| 2026.04.16 | ₩73,450 | ₩73,504 | ₩73,202 | ₩73,214 | -0.32% | 13.8만 |
|---|
| 2026.04.15 | ₩73,357 | ₩73,437 | ₩73,263 | ₩73,383 | +0.04% | 14.3만 |
|---|
| 2026.04.14 | ₩73,236 | ₩73,504 | ₩73,075 | ₩73,450 | +0.29% | 11.3만 |
|---|
| 2026.04.13 | ₩72,941 | ₩73,196 | ₩72,941 | ₩73,196 | +0.35% | 6.3만 |
|---|
| 2026.04.10 | ₩73,129 | ₩73,182 | ₩73,008 | ₩73,015 | -0.16% | 7.1만 |
|---|
| 2026.04.09 | ₩73,048 | ₩73,350 | ₩73,008 | ₩73,216 | +0.23% | 5.6만 |
|---|
| 2026.04.08 | ₩73,477 | ₩73,477 | ₩73,175 | ₩73,236 | -0.33% | 5.8만 |
|---|
| 2026.04.07 | ₩72,659 | ₩72,860 | ₩72,451 | ₩72,801 | +0.20% | 8.9만 |
|---|
| 2026.04.06 | ₩72,834 | ₩72,834 | ₩72,699 | ₩72,741 | -0.13% | 6.2만 |
|---|
| 2026.04.02 | ₩72,445 | ₩72,820 | ₩72,445 | ₩72,766 | +0.44% | 7.3만 |
|---|
| 2026.04.01 | ₩72,592 | ₩72,793 | ₩72,579 | ₩72,699 | +0.15% | 15.6만 |
|---|
| 2026.03.31 | ₩72,378 | ₩72,820 | ₩72,304 | ₩72,599 | +0.31% | 17.1만 |
|---|
| 2026.03.30 | ₩72,150 | ₩72,243 | ₩72,084 | ₩72,111 | -0.05% | 8.3만 |
|---|
| 2026.03.27 | ₩71,667 | ₩71,922 | ₩71,667 | ₩71,828 | +0.22% | 6.2만 |
|---|
| 2026.03.26 | ₩72,109 | ₩72,284 | ₩71,928 | ₩71,948 | -0.22% | 6.5만 |
|---|
| 2026.03.25 | ₩72,592 | ₩72,592 | ₩72,471 | ₩72,498 | -0.13% | 3만 |
|---|
| 2026.03.24 | ₩72,069 | ₩72,364 | ₩72,015 | ₩72,203 | +0.19% | 6.5만 |
|---|
| 2026.03.23 | ₩72,163 | ₩72,492 | ₩72,136 | ₩72,351 | +0.26% | 5.3만 |
|---|
| 2026.03.20 | ₩72,418 | ₩72,431 | ₩71,948 | ₩72,002 | -0.57% | 3.3만 |
|---|
| 2026.03.19 | ₩72,404 | ₩72,834 | ₩72,404 | ₩72,710 | +0.42% | 7.8만 |
|---|
| 2026.03.18 | ₩72,793 | ₩72,847 | ₩72,572 | ₩72,576 | -0.30% | 19.1만 |
|---|
| 2026.03.17 | ₩72,753 | ₩72,968 | ₩72,753 | ₩72,907 | +0.21% | 6.8만 |
|---|
| 2026.03.16 | ₩72,659 | ₩72,753 | ₩72,552 | ₩72,643 | -0.02% | 7.6만 |
|---|
| 2026.03.13 | ₩72,632 | ₩72,766 | ₩72,243 | ₩72,284 | -0.48% | 6.4만 |
|---|
| 2026.03.12 | ₩72,646 | ₩72,860 | ₩72,391 | ₩72,473 | -0.24% | 7.7만 |
|---|
| 2026.03.11 | ₩72,968 | ₩72,974 | ₩72,746 | ₩72,824 | -0.20% | 7.4만 |
|---|
| 2026.03.10 | ₩73,343 | ₩73,772 | ₩73,276 | ₩73,295 | -0.07% | 6만 |
|---|
| 2026.03.09 | ₩73,048 | ₩73,517 | ₩73,008 | ₩73,491 | +0.61% | 6.8만 |
|---|
| 2026.03.06 | ₩73,129 | ₩73,417 | ₩73,061 | ₩73,209 | +0.11% | 8.1만 |
|---|
| 2026.03.05 | ₩73,410 | ₩73,544 | ₩73,383 | ₩73,505 | +0.13% | 8.5만 |
|---|
| 2026.03.04 | ₩73,719 | ₩73,920 | ₩73,712 | ₩73,812 | +0.13% | 9.1만 |
|---|
| 2026.03.03 | ₩73,316 | ₩73,853 | ₩73,316 | ₩73,729 | +0.56% | 8만 |
|---|
| 2026.03.02 | ₩73,745 | ₩73,819 | ₩73,719 | ₩73,759 | +0.02% | 7.2만 |
|---|
| 2026.02.27 | ₩74,027 | ₩74,201 | ₩74,014 | ₩74,108 | +0.11% | 4.5만 |
|---|
| 2026.02.26 | ₩73,973 | ₩74,054 | ₩73,947 | ₩74,040 | +0.09% | 5.9만 |
|---|
| 2026.02.25 | ₩73,933 | ₩74,128 | ₩73,933 | ₩73,947 | +0.02% | 6만 |
|---|
| 2026.02.24 | ₩73,987 | ₩74,040 | ₩73,926 | ₩74,015 | +0.04% | 6.8만 |
|---|
| 2026.02.23 | ₩73,987 | ₩74,121 | ₩73,987 | ₩74,054 | +0.09% | 5.8만 |
|---|
| 2026.02.20 | ₩73,960 | ₩74,050 | ₩73,893 | ₩74,000 | +0.05% | 7.2만 |
|---|
| 2026.02.19 | ₩73,799 | ₩73,960 | ₩73,786 | ₩73,947 | +0.20% | 8.5만 |
|---|
| 2026.02.18 | ₩73,839 | ₩73,940 | ₩73,812 | ₩73,880 | +0.05% | 7.7만 |
|---|
| 2026.02.17 | ₩73,839 | ₩73,943 | ₩73,812 | ₩73,893 | +0.07% | 4.9만 |
|---|
| 2026.02.13 | ₩73,812 | ₩73,873 | ₩73,792 | ₩73,839 | +0.04% | 7.8만 |
|---|
| 2026.02.12 | ₩73,611 | ₩73,759 | ₩73,611 | ₩73,745 | +0.18% | 5.1만 |
|---|
| 2026.02.11 | ₩73,477 | ₩73,625 | ₩73,477 | ₩73,544 | +0.09% | 4.8만 |
|---|
| 2026.02.10 | ₩73,665 | ₩73,705 | ₩73,558 | ₩73,558 | -0.15% | 11.1만 |
|---|
| 2026.02.09 | ₩73,397 | ₩73,571 | ₩73,357 | ₩73,491 | +0.13% | 5.5만 |
|---|
| 2026.02.06 | ₩73,424 | ₩73,484 | ₩73,343 | ₩73,450 | +0.04% | 8.8만 |
|---|
| 2026.02.05 | ₩73,249 | ₩73,450 | ₩73,175 | ₩73,424 | +0.24% | 8.6만 |
|---|
| 2026.02.04 | ₩73,249 | ₩73,263 | ₩73,169 | ₩73,236 | -0.02% | 8.9만 |
|---|
| 2026.02.03 | ₩73,115 | ₩73,236 | ₩73,115 | ₩73,182 | +0.09% | 10.7만 |
|---|
| 2026.02.02 | ₩73,276 | ₩73,330 | ₩73,196 | ₩73,263 | -0.02% | 8.5만 |
|---|
| 2026.01.30 | ₩73,303 | ₩73,383 | ₩73,236 | ₩73,276 | -0.04% | 28.1만 |
|---|
| 2026.01.29 | ₩73,182 | ₩73,357 | ₩73,169 | ₩73,330 | +0.20% | 4만 |
|---|
| 2026.01.28 | ₩73,249 | ₩73,316 | ₩73,182 | ₩73,236 | -0.02% | 5.7만 |
|---|
| 2026.01.27 | ₩73,236 | ₩73,357 | ₩73,216 | ₩73,236 | 0.00% | 8.4만 |
|---|
| 2026.01.26 | ₩73,276 | ₩73,370 | ₩73,252 | ₩73,276 | 0.00% | 13.5만 |
|---|
| 2026.01.23 | ₩73,115 | ₩73,263 | ₩73,061 | ₩73,169 | +0.07% | 6.9만 |
|---|
| 2026.01.22 | ₩73,169 | ₩73,196 | ₩73,035 | ₩73,142 | -0.04% | 8만 |
|---|
| 2026.01.21 | ₩72,874 | ₩73,082 | ₩72,874 | ₩73,035 | +0.22% | 11.5만 |
|---|
| 2026.01.20 | ₩72,740 | ₩72,921 | ₩72,740 | ₩72,834 | +0.13% | 3.7만 |
|---|
| 2026.01.16 | ₩73,155 | ₩73,155 | ₩73,048 | ₩73,048 | -0.15% | 5.5만 |
|---|
| 2026.01.15 | ₩73,289 | ₩73,289 | ₩73,182 | ₩73,182 | -0.15% | 5만 |
|---|
| 2026.01.14 | ₩73,129 | ₩73,263 | ₩73,108 | ₩73,222 | +0.13% | 5만 |
|---|
| 2026.01.13 | ₩73,048 | ₩73,100 | ₩72,982 | ₩73,048 | 0.00% | 4.7만 |
|---|
| 2026.01.12 | ₩73,021 | ₩73,088 | ₩72,981 | ₩73,008 | -0.02% | 4.3만 |
|---|
| 2026.01.09 | ₩72,954 | ₩73,075 | ₩72,901 | ₩73,048 | +0.13% | 4.4만 |
|---|
| 2026.01.08 | ₩72,834 | ₩72,954 | ₩72,834 | ₩72,934 | +0.14% | 5.8만 |
|---|
| 2026.01.07 | ₩73,021 | ₩73,115 | ₩72,981 | ₩73,048 | +0.04% | 9만 |
|---|
| 2026.01.06 | ₩72,860 | ₩72,926 | ₩72,753 | ₩72,914 | +0.07% | 8.2만 |
|---|
| 2026.01.05 | ₩72,769 | ₩72,914 | ₩72,753 | ₩72,894 | +0.17% | 4.1만 |
|---|
| 2026.01.02 | ₩72,713 | ₩72,713 | ₩72,636 | ₩72,673 | -0.06% | 3.2만 |
|---|
| 2025.12.31 | ₩72,780 | ₩72,854 | ₩72,686 | ₩72,737 | -0.06% | 5.3만 |
|---|
| 2025.12.30 | ₩72,807 | ₩72,948 | ₩72,807 | ₩72,931 | +0.17% | 18.4만 |
|---|
| 2025.12.29 | ₩72,914 | ₩72,941 | ₩72,780 | ₩72,880 | -0.05% | 9.9만 |
|---|
| 2025.12.26 | ₩72,887 | ₩72,934 | ₩72,820 | ₩72,887 | 0.00% | 2.4만 |
|---|
| 2025.12.24 | ₩72,753 | ₩72,834 | ₩72,720 | ₩72,834 | +0.11% | 5.4만 |
|---|
| 2025.12.23 | ₩72,525 | ₩72,699 | ₩72,512 | ₩72,659 | +0.18% | 7.2만 |
|---|
| 2025.12.22 | ₩72,512 | ₩72,572 | ₩72,498 | ₩72,538 | +0.04% | 5.8만 |
|---|
| 2025.12.19 | ₩72,619 | ₩72,646 | ₩72,552 | ₩72,559 | -0.08% | 9.6만 |
|---|
| 2025.12.18 | ₩72,673 | ₩72,733 | ₩72,638 | ₩72,720 | +0.06% | 12.5만 |
|---|
| 2025.12.17 | ₩72,571 | ₩72,632 | ₩72,485 | ₩72,565 | -0.01% | 9.3만 |
|---|
| 2025.12.16 | ₩72,485 | ₩72,686 | ₩72,485 | ₩72,659 | +0.24% | 6.2만 |
|---|
| 2025.12.15 | ₩73,585 | ₩73,625 | ₩73,481 | ₩73,517 | -0.09% | 5.5만 |
|---|
| 2025.12.12 | ₩73,424 | ₩73,504 | ₩73,410 | ₩73,484 | +0.08% | 6.2만 |
|---|
| 2025.12.11 | ₩73,732 | ₩73,745 | ₩73,544 | ₩73,558 | -0.24% | 5.2만 |
|---|
| 2025.12.10 | ₩73,397 | ₩73,665 | ₩73,357 | ₩73,625 | +0.31% | 3.6만 |
|---|
| 2025.12.09 | ₩73,544 | ₩73,544 | ₩73,410 | ₩73,450 | -0.13% | 35.8만 |
|---|
| 2025.12.08 | ₩73,585 | ₩73,585 | ₩73,397 | ₩73,504 | -0.11% | 6.4만 |
|---|
| 2025.12.05 | ₩73,772 | ₩73,772 | ₩73,611 | ₩73,652 | -0.16% | 8.1만 |
|---|
| 2025.12.04 | ₩73,759 | ₩73,759 | ₩73,665 | ₩73,732 | -0.04% | 5.8만 |
|---|
| 2025.12.03 | ₩73,759 | ₩73,893 | ₩73,743 | ₩73,839 | +0.11% | 6만 |
|---|
| 2025.12.02 | ₩73,652 | ₩73,759 | ₩73,591 | ₩73,705 | +0.07% | 6만 |
|---|
| 2025.12.01 | ₩73,531 | ₩73,705 | ₩73,531 | ₩73,652 | +0.16% | 6.1만 |
|---|
| 2025.11.28 | ₩73,893 | ₩74,271 | ₩73,853 | ₩73,880 | -0.02% | 2.3만 |
|---|
| 2025.11.26 | ₩73,880 | ₩74,054 | ₩73,784 | ₩74,034 | +0.21% | 4.5만 |
|---|
| 2025.11.25 | ₩73,692 | ₩73,926 | ₩73,692 | ₩73,866 | +0.24% | 4.6만 |
|---|
| 2025.11.24 | ₩73,558 | ₩73,812 | ₩73,558 | ₩73,678 | +0.16% | 4.7만 |
|---|
| 2025.11.21 | ₩73,491 | ₩73,544 | ₩73,357 | ₩73,538 | +0.06% | 3.8만 |
|---|
| 2025.11.20 | ₩73,410 | ₩73,441 | ₩73,323 | ₩73,338 | -0.10% | 7.8만 |
|---|
| 2025.11.19 | ₩73,397 | ₩73,504 | ₩73,276 | ₩73,303 | -0.13% | 22.5만 |
|---|
| 2025.11.18 | ₩73,383 | ₩73,383 | ₩73,289 | ₩73,336 | -0.06% | 4.1만 |
|---|
| 2025.11.17 | ₩73,799 | ₩73,827 | ₩73,712 | ₩73,745 | -0.07% | 7.8만 |
|---|
| 2025.11.14 | ₩73,839 | ₩73,839 | ₩73,712 | ₩73,712 | -0.17% | 8.3만 |
|---|
| 2025.11.13 | ₩73,893 | ₩73,913 | ₩73,826 | ₩73,869 | -0.03% | 3.3만 |
|---|
| 2025.11.12 | ₩74,108 | ₩74,121 | ₩73,987 | ₩74,049 | -0.08% | 6.7만 |
|---|
| 2025.11.11 | ₩74,018 | ₩74,161 | ₩73,988 | ₩74,130 | +0.15% | 4만 |
|---|
| 2025.11.10 | ₩73,893 | ₩73,947 | ₩73,812 | ₩73,846 | -0.06% | 4.5만 |
|---|
| 2025.11.07 | ₩73,786 | ₩73,947 | ₩73,786 | ₩73,906 | +0.16% | 3.9만 |
|---|
| 2025.11.06 | ₩73,893 | ₩74,020 | ₩73,893 | ₩74,000 | +0.15% | 4.1만 |
|---|
| 2025.11.05 | ₩73,906 | ₩73,933 | ₩73,812 | ₩73,839 | -0.09% | 4.8만 |
|---|
| 2025.11.04 | ₩73,866 | ₩74,027 | ₩73,866 | ₩73,913 | +0.06% | 4.3만 |
|---|
| 2025.11.03 | ₩73,906 | ₩73,926 | ₩73,819 | ₩73,892 | -0.02% | 3.7만 |
|---|
| 2025.10.31 | ₩74,188 | ₩74,215 | ₩73,933 | ₩74,014 | -0.23% | 7.1만 |
|---|
| 2025.10.30 | ₩74,081 | ₩74,201 | ₩74,047 | ₩74,148 | +0.09% | 3.5만 |
|---|
| 2025.10.29 | ₩74,537 | ₩74,537 | ₩74,215 | ₩74,228 | -0.41% | 4.1만 |
|---|
| 2025.10.28 | ₩74,563 | ₩74,577 | ₩74,362 | ₩74,456 | -0.14% | 9.8만 |
|---|
| 2025.10.27 | ₩74,403 | ₩74,617 | ₩74,403 | ₩74,577 | +0.23% | 9만 |
|---|
| 2025.10.24 | ₩74,456 | ₩74,510 | ₩74,416 | ₩74,470 | +0.02% | 3.9만 |
|---|
| 2025.10.23 | ₩74,429 | ₩74,523 | ₩74,416 | ₩74,443 | +0.02% | 7.1만 |
|---|
| 2025.10.22 | ₩74,456 | ₩74,530 | ₩74,403 | ₩74,511 | +0.07% | 6만 |
|---|
| 2025.10.21 | ₩74,537 | ₩74,563 | ₩74,483 | ₩74,507 | -0.04% | 7.2만 |
|---|
| 2025.10.20 | ₩75,033 | ₩75,140 | ₩75,033 | ₩75,113 | +0.11% | 3.5만 |
|---|
| 2025.10.17 | ₩74,991 | ₩75,087 | ₩74,939 | ₩75,019 | +0.04% | 4.7만 |
|---|
| 2025.10.16 | ₩74,926 | ₩75,133 | ₩74,926 | ₩75,120 | +0.26% | 6.1만 |
|---|
| 2025.10.15 | ₩75,013 | ₩75,140 | ₩74,845 | ₩74,905 | -0.14% | 4.1만 |
|---|
| 2025.10.14 | ₩74,617 | ₩74,852 | ₩74,617 | ₩74,820 | +0.27% | 3.4만 |
|---|
| 2025.10.13 | ₩74,534 | ₩74,698 | ₩74,526 | ₩74,664 | +0.17% | 4.9만 |
|---|
| 2025.10.10 | ₩74,550 | ₩74,613 | ₩74,496 | ₩74,527 | -0.03% | 3.5만 |
|---|