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 | ₩69,962 | ₩70,062 | ₩69,935 | ₩70,022 | +0.09% | 23.3만 |
| 2026.10.08 | ₩69,828 | ₩70,015 | ₩69,774 | ₩70,001 | +0.25% | 22.6만 |
| 2026.10.07 | ₩69,532 | ₩69,901 | ₩69,532 | ₩69,873 | +0.49% | 19.2만 |
| 2026.10.06 | ₩69,854 | ₩69,986 | ₩69,828 | ₩69,861 | +0.01% | 16.9만 |
| 2026.10.05 | ₩69,600 | ₩69,700 | ₩69,539 | ₩69,699 | +0.14% | 7.4만 |
| 2026.10.02 | ₩69,921 | ₩70,015 | ₩69,620 | ₩69,673 | -0.35% | 8.6만 |
| 2026.10.01 | ₩69,479 | ₩69,841 | ₩69,385 | ₩69,822 | +0.49% | 22.8만 |
| 2026.09.30 | ₩69,734 | ₩69,787 | ₩69,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,622 |
| -0.16% |
| 39만 |
| 2026.09.29 | ₩69,760 | ₩69,760 | ₩69,579 | ₩69,701 | -0.08% | 12.4만 |
|---|
| 2026.09.28 | ₩69,680 | ₩69,787 | ₩69,559 | ₩69,653 | -0.04% | 13.1만 |
|---|
| 2026.09.25 | ₩69,908 | ₩70,042 | ₩69,714 | ₩70,035 | +0.18% | 19.9만 |
|---|
| 2026.09.24 | ₩70,190 | ₩70,190 | ₩69,868 | ₩69,888 | -0.43% | 9.6만 |
|---|
| 2026.09.23 | ₩70,619 | ₩70,619 | ₩70,015 | ₩70,090 | -0.75% | 31.9만 |
|---|
| 2026.09.22 | ₩70,780 | ₩70,834 | ₩70,679 | ₩70,773 | -0.01% | 10.5만 |
|---|
| 2026.09.21 | ₩70,726 | ₩70,793 | ₩70,652 | ₩70,733 | +0.01% | 8.9만 |
|---|
| 2026.09.18 | ₩70,632 | ₩70,632 | ₩70,459 | ₩70,533 | -0.14% | 7.2만 |
|---|
| 2026.09.17 | ₩70,646 | ₩70,713 | ₩70,632 | ₩70,686 | +0.06% | 8만 |
|---|
| 2026.09.16 | ₩70,404 | ₩70,646 | ₩70,297 | ₩70,304 | -0.14% | 10.1만 |
|---|
| 2026.09.15 | ₩70,206 | ₩70,284 | ₩70,156 | ₩70,250 | +0.06% | 8.5만 |
|---|
| 2026.09.14 | ₩70,163 | ₩70,404 | ₩70,109 | ₩70,243 | +0.11% | 8.6만 |
|---|
| 2026.09.11 | ₩70,512 | ₩70,766 | ₩70,337 | ₩70,351 | -0.23% | 7.8만 |
|---|
| 2026.09.10 | ₩70,592 | ₩70,592 | ₩70,337 | ₩70,365 | -0.32% | 10.6만 |
|---|
| 2026.09.09 | ₩70,954 | ₩71,021 | ₩70,840 | ₩70,867 | -0.12% | 7.4만 |
|---|
| 2026.09.08 | ₩71,142 | ₩71,142 | ₩71,035 | ₩71,084 | -0.08% | 7.9만 |
|---|
| 2026.09.04 | ₩71,189 | ₩71,236 | ₩71,142 | ₩71,176 | -0.02% | 5.1만 |
|---|
| 2026.09.03 | ₩71,249 | ₩71,256 | ₩71,115 | ₩71,129 | -0.17% | 11.2만 |
|---|
| 2026.09.02 | ₩71,008 | ₩71,062 | ₩70,901 | ₩71,047 | +0.05% | 12.7만 |
|---|
| 2026.09.01 | ₩71,102 | ₩71,222 | ₩70,968 | ₩70,989 | -0.16% | 10.2만 |
|---|
| 2026.08.31 | ₩71,290 | ₩71,316 | ₩71,209 | ₩71,303 | +0.02% | 8.6만 |
|---|
| 2026.08.28 | ₩71,518 | ₩71,853 | ₩71,343 | ₩71,350 | -0.23% | 8만 |
|---|
| 2026.08.27 | ₩71,571 | ₩71,598 | ₩71,484 | ₩71,551 | -0.03% | 6.2만 |
|---|
| 2026.08.26 | ₩71,598 | ₩71,649 | ₩71,451 | ₩71,571 | -0.04% | 9.8만 |
|---|
| 2026.08.25 | ₩71,611 | ₩71,799 | ₩71,598 | ₩71,793 | +0.25% | 9.7만 |
|---|
| 2026.08.24 | ₩71,316 | ₩71,504 | ₩71,316 | ₩71,457 | +0.20% | 11.4만 |
|---|
| 2026.08.21 | ₩71,316 | ₩71,337 | ₩71,276 | ₩71,290 | -0.04% | 5.4만 |
|---|
| 2026.08.20 | ₩71,290 | ₩71,477 | ₩71,290 | ₩71,397 | +0.15% | 7.3만 |
|---|
| 2026.08.19 | ₩71,504 | ₩71,571 | ₩71,417 | ₩71,536 | +0.05% | 11.8만 |
|---|
| 2026.08.18 | ₩71,222 | ₩71,370 | ₩71,169 | ₩71,341 | +0.17% | 9.7만 |
|---|
| 2026.08.17 | ₩71,571 | ₩71,611 | ₩71,491 | ₩71,518 | -0.07% | 10.6만 |
|---|
| 2026.08.14 | ₩71,772 | ₩71,786 | ₩71,611 | ₩71,660 | -0.16% | 9.2만 |
|---|
| 2026.08.13 | ₩71,893 | ₩72,041 | ₩71,880 | ₩71,931 | +0.05% | 6.5만 |
|---|
| 2026.08.12 | ₩71,759 | ₩71,839 | ₩71,692 | ₩71,692 | -0.09% | 8.6만 |
|---|
| 2026.08.11 | ₩71,732 | ₩72,041 | ₩71,638 | ₩71,642 | -0.13% | 7.3만 |
|---|
| 2026.08.10 | ₩71,665 | ₩71,719 | ₩71,155 | ₩71,598 | -0.09% | 6.6만 |
|---|
| 2026.08.07 | ₩72,094 | ₩72,094 | ₩71,813 | ₩71,866 | -0.32% | 7.5만 |
|---|
| 2026.08.06 | ₩71,799 | ₩71,853 | ₩71,705 | ₩71,779 | -0.03% | 9만 |
|---|
| 2026.08.05 | ₩71,880 | ₩72,041 | ₩71,880 | ₩71,954 | +0.10% | 9.3만 |
|---|
| 2026.08.04 | ₩71,826 | ₩71,954 | ₩71,799 | ₩71,951 | +0.17% | 6.4만 |
|---|
| 2026.08.03 | ₩71,558 | ₩71,665 | ₩71,547 | ₩71,590 | +0.04% | 14만 |
|---|
| 2026.07.31 | ₩71,410 | ₩71,437 | ₩71,236 | ₩71,416 | +0.01% | 15.8만 |
|---|
| 2026.07.30 | ₩71,491 | ₩71,598 | ₩71,477 | ₩71,544 | +0.08% | 12.7만 |
|---|
| 2026.07.29 | ₩71,585 | ₩71,699 | ₩71,437 | ₩71,468 | -0.16% | 8.4만 |
|---|
| 2026.07.28 | ₩71,558 | ₩71,793 | ₩71,558 | ₩71,725 | +0.23% | 15만 |
|---|
| 2026.07.27 | ₩71,544 | ₩71,611 | ₩71,465 | ₩71,578 | +0.05% | 21만 |
|---|
| 2026.07.24 | ₩71,316 | ₩71,457 | ₩71,316 | ₩71,390 | +0.10% | 9.1만 |
|---|
| 2026.07.23 | ₩71,222 | ₩72,182 | ₩71,062 | ₩71,209 | -0.02% | 17만 |
|---|
| 2026.07.22 | ₩71,477 | ₩71,544 | ₩71,424 | ₩71,451 | -0.04% | 8.6만 |
|---|
| 2026.07.21 | ₩71,611 | ₩71,625 | ₩71,524 | ₩71,565 | -0.07% | 6.6만 |
|---|
| 2026.07.20 | ₩72,738 | ₩72,738 | ₩72,524 | ₩72,579 | -0.22% | 11.5만 |
|---|
| 2026.07.17 | ₩72,805 | ₩72,859 | ₩72,685 | ₩72,689 | -0.16% | 11.7만 |
|---|
| 2026.07.16 | ₩72,644 | ₩72,772 | ₩72,604 | ₩72,760 | +0.16% | 10.8만 |
|---|
| 2026.07.15 | ₩72,617 | ₩72,819 | ₩72,617 | ₩72,799 | +0.25% | 13.5만 |
|---|
| 2026.07.14 | ₩72,631 | ₩72,725 | ₩72,570 | ₩72,604 | -0.04% | 7.3만 |
|---|
| 2026.07.13 | ₩72,679 | ₩72,725 | ₩72,524 | ₩72,560 | -0.16% | 10.3만 |
|---|
| 2026.07.10 | ₩72,872 | ₩72,899 | ₩72,778 | ₩72,839 | -0.05% | 8.4만 |
|---|
| 2026.07.09 | ₩72,765 | ₩72,906 | ₩72,758 | ₩72,851 | +0.12% | 8만 |
|---|
| 2026.07.08 | ₩72,685 | ₩72,725 | ₩72,564 | ₩72,685 | 0.00% | 15.5만 |
|---|
| 2026.07.07 | ₩73,087 | ₩73,107 | ₩72,872 | ₩72,919 | -0.23% | 9.5만 |
|---|
| 2026.07.06 | ₩73,275 | ₩73,275 | ₩73,194 | ₩73,255 | -0.03% | 19.9만 |
|---|
| 2026.07.02 | ₩73,181 | ₩73,342 | ₩73,154 | ₩73,289 | +0.15% | 21.3만 |
|---|
| 2026.07.01 | ₩73,114 | ₩73,328 | ₩73,114 | ₩73,241 | +0.17% | 22.1만 |
|---|
| 2026.06.30 | ₩73,449 | ₩73,503 | ₩73,308 | ₩73,328 | -0.16% | 19.7만 |
|---|
| 2026.06.29 | ₩73,462 | ₩73,865 | ₩73,369 | ₩73,527 | +0.09% | 45.6만 |
|---|
| 2026.06.26 | ₩73,315 | ₩73,516 | ₩73,315 | ₩73,469 | +0.21% | 84.8만 |
|---|
| 2026.06.25 | ₩73,395 | ₩73,543 | ₩73,355 | ₩73,398 | +0.00% | 11.2만 |
|---|
| 2026.06.24 | ₩73,328 | ₩73,422 | ₩73,302 | ₩73,370 | +0.06% | 9.9만 |
|---|
| 2026.06.23 | ₩73,020 | ₩73,194 | ₩73,006 | ₩73,087 | +0.09% | 9만 |
|---|
| 2026.06.22 | ₩73,530 | ₩73,623 | ₩73,476 | ₩73,520 | -0.01% | 8.2만 |
|---|
| 2026.06.18 | ₩73,744 | ₩73,811 | ₩73,637 | ₩73,661 | -0.11% | 6.1만 |
|---|
| 2026.06.17 | ₩73,704 | ₩73,872 | ₩73,422 | ₩73,505 | -0.27% | 9.7만 |
|---|
| 2026.06.16 | ₩73,704 | ₩73,851 | ₩73,677 | ₩73,731 | +0.04% | 10.6만 |
|---|
| 2026.06.15 | ₩73,798 | ₩73,798 | ₩73,637 | ₩73,637 | -0.22% | 10.3만 |
|---|
| 2026.06.12 | ₩73,503 | ₩73,677 | ₩73,436 | ₩73,583 | +0.11% | 4.5만 |
|---|
| 2026.06.11 | ₩73,208 | ₩73,664 | ₩73,208 | ₩73,650 | +0.60% | 26.1만 |
|---|
| 2026.06.10 | ₩73,153 | ₩73,275 | ₩73,087 | ₩73,087 | -0.09% | 7.6만 |
|---|
| 2026.06.09 | ₩73,174 | ₩73,315 | ₩73,127 | ₩73,272 | +0.13% | 8.5만 |
|---|
| 2026.06.08 | ₩73,221 | ₩73,288 | ₩73,067 | ₩73,067 | -0.21% | 8.6만 |
|---|
| 2026.06.05 | ₩73,167 | ₩73,288 | ₩73,153 | ₩73,179 | +0.02% | 13.8만 |
|---|
| 2026.06.04 | ₩73,422 | ₩73,489 | ₩73,395 | ₩73,468 | +0.06% | 4.2만 |
|---|
| 2026.06.03 | ₩73,302 | ₩73,382 | ₩73,261 | ₩73,342 | +0.05% | 9.8만 |
|---|
| 2026.06.02 | ₩73,583 | ₩73,583 | ₩73,449 | ₩73,489 | -0.13% | 9.4만 |
|---|
| 2026.06.01 | ₩73,382 | ₩73,503 | ₩73,234 | ₩73,465 | +0.11% | 13.5만 |
|---|
| 2026.05.29 | ₩73,462 | ₩73,637 | ₩73,462 | ₩73,484 | +0.03% | 6.5만 |
|---|
| 2026.05.28 | ₩73,248 | ₩73,476 | ₩73,193 | ₩73,416 | +0.23% | 7만 |
|---|
| 2026.05.27 | ₩73,248 | ₩73,355 | ₩73,248 | ₩73,275 | +0.04% | 5.4만 |
|---|
| 2026.05.26 | ₩73,261 | ₩73,355 | ₩73,194 | ₩73,242 | -0.03% | 14.9만 |
|---|
| 2026.05.22 | ₩73,033 | ₩73,033 | ₩72,859 | ₩72,955 | -0.11% | 6.2만 |
|---|
| 2026.05.21 | ₩72,591 | ₩72,926 | ₩72,537 | ₩72,913 | +0.44% | 7.5만 |
|---|
| 2026.05.20 | ₩72,322 | ₩72,819 | ₩72,316 | ₩72,777 | +0.63% | 9.1만 |
|---|
| 2026.05.19 | ₩72,202 | ₩72,403 | ₩72,148 | ₩72,243 | +0.06% | 10.5만 |
|---|
| 2026.05.18 | ₩72,899 | ₩72,953 | ₩72,725 | ₩72,848 | -0.07% | 5.8만 |
|---|
| 2026.05.15 | ₩73,033 | ₩73,033 | ₩72,752 | ₩72,765 | -0.37% | 9.8만 |
|---|
| 2026.05.14 | ₩73,288 | ₩73,389 | ₩73,217 | ₩73,217 | -0.10% | 8.9만 |
|---|
| 2026.05.13 | ₩73,060 | ₩73,241 | ₩73,040 | ₩73,186 | +0.17% | 5.3만 |
|---|
| 2026.05.12 | ₩73,194 | ₩73,208 | ₩73,073 | ₩73,127 | -0.09% | 7.8만 |
|---|
| 2026.05.11 | ₩73,395 | ₩73,436 | ₩73,342 | ₩73,366 | -0.04% | 9만 |
|---|
| 2026.05.08 | ₩73,503 | ₩73,583 | ₩73,489 | ₩73,556 | +0.07% | 6.6만 |
|---|
| 2026.05.07 | ₩73,530 | ₩73,550 | ₩73,261 | ₩73,288 | -0.33% | 7.4만 |
|---|
| 2026.05.06 | ₩73,436 | ₩73,570 | ₩73,402 | ₩73,476 | +0.05% | 8만 |
|---|
| 2026.05.05 | ₩73,020 | ₩73,234 | ₩73,020 | ₩73,112 | +0.13% | 6.8만 |
|---|
| 2026.05.04 | ₩73,060 | ₩73,139 | ₩72,872 | ₩73,028 | -0.04% | 10.4만 |
|---|
| 2026.05.01 | ₩73,127 | ₩73,382 | ₩73,087 | ₩73,228 | +0.14% | 7.3만 |
|---|
| 2026.04.30 | ₩73,020 | ₩73,194 | ₩72,980 | ₩73,098 | +0.11% | 7.3만 |
|---|
| 2026.04.29 | ₩72,980 | ₩72,980 | ₩72,765 | ₩72,824 | -0.21% | 8.8만 |
|---|
| 2026.04.28 | ₩73,047 | ₩73,141 | ₩73,020 | ₩73,120 | +0.10% | 6.8만 |
|---|
| 2026.04.27 | ₩73,275 | ₩73,342 | ₩73,145 | ₩73,201 | -0.10% | 6.4만 |
|---|
| 2026.04.24 | ₩73,261 | ₩73,422 | ₩73,187 | ₩73,382 | +0.16% | 7.9만 |
|---|
| 2026.04.23 | ₩73,342 | ₩73,503 | ₩73,073 | ₩73,241 | -0.14% | 8.7만 |
|---|
| 2026.04.22 | ₩73,462 | ₩73,610 | ₩73,422 | ₩73,449 | -0.02% | 18.2만 |
|---|
| 2026.04.21 | ₩73,516 | ₩73,597 | ₩73,302 | ₩73,316 | -0.27% | 8.2만 |
|---|
| 2026.04.20 | ₩73,583 | ₩73,704 | ₩73,556 | ₩73,677 | +0.13% | 14.2만 |
|---|
| 2026.04.17 | ₩73,690 | ₩73,784 | ₩73,637 | ₩73,665 | -0.03% | 3.3만 |
|---|
| 2026.04.16 | ₩73,462 | ₩73,516 | ₩73,214 | ₩73,226 | -0.32% | 13.8만 |
|---|
| 2026.04.15 | ₩73,369 | ₩73,449 | ₩73,275 | ₩73,395 | +0.04% | 14.3만 |
|---|
| 2026.04.14 | ₩73,248 | ₩73,516 | ₩73,087 | ₩73,462 | +0.29% | 11.3만 |
|---|
| 2026.04.13 | ₩72,953 | ₩73,208 | ₩72,953 | ₩73,208 | +0.35% | 6.3만 |
|---|
| 2026.04.10 | ₩73,141 | ₩73,194 | ₩73,020 | ₩73,027 | -0.16% | 7.1만 |
|---|
| 2026.04.09 | ₩73,060 | ₩73,362 | ₩73,020 | ₩73,228 | +0.23% | 5.6만 |
|---|
| 2026.04.08 | ₩73,489 | ₩73,489 | ₩73,187 | ₩73,248 | -0.33% | 5.8만 |
|---|
| 2026.04.07 | ₩72,671 | ₩72,872 | ₩72,463 | ₩72,813 | +0.20% | 8.9만 |
|---|
| 2026.04.06 | ₩72,845 | ₩72,845 | ₩72,711 | ₩72,753 | -0.13% | 6.2만 |
|---|
| 2026.04.02 | ₩72,456 | ₩72,832 | ₩72,456 | ₩72,778 | +0.44% | 7.3만 |
|---|
| 2026.04.01 | ₩72,604 | ₩72,805 | ₩72,591 | ₩72,711 | +0.15% | 15.6만 |
|---|
| 2026.03.31 | ₩72,389 | ₩72,832 | ₩72,316 | ₩72,611 | +0.31% | 17.1만 |
|---|
| 2026.03.30 | ₩72,161 | ₩72,255 | ₩72,096 | ₩72,123 | -0.05% | 8.3만 |
|---|
| 2026.03.27 | ₩71,679 | ₩71,933 | ₩71,679 | ₩71,839 | +0.22% | 6.2만 |
|---|
| 2026.03.26 | ₩72,121 | ₩72,296 | ₩71,940 | ₩71,960 | -0.22% | 6.5만 |
|---|
| 2026.03.25 | ₩72,604 | ₩72,604 | ₩72,483 | ₩72,510 | -0.13% | 3만 |
|---|
| 2026.03.24 | ₩72,081 | ₩72,376 | ₩72,027 | ₩72,215 | +0.19% | 6.5만 |
|---|
| 2026.03.23 | ₩72,175 | ₩72,503 | ₩72,148 | ₩72,363 | +0.26% | 5.3만 |
|---|
| 2026.03.20 | ₩72,430 | ₩72,443 | ₩71,960 | ₩72,014 | -0.57% | 3.3만 |
|---|
| 2026.03.19 | ₩72,416 | ₩72,845 | ₩72,416 | ₩72,722 | +0.42% | 7.8만 |
|---|
| 2026.03.18 | ₩72,805 | ₩72,859 | ₩72,584 | ₩72,588 | -0.30% | 19.1만 |
|---|
| 2026.03.17 | ₩72,765 | ₩72,980 | ₩72,765 | ₩72,919 | +0.21% | 6.8만 |
|---|
| 2026.03.16 | ₩72,671 | ₩72,765 | ₩72,564 | ₩72,655 | -0.02% | 7.6만 |
|---|
| 2026.03.13 | ₩72,644 | ₩72,778 | ₩72,255 | ₩72,296 | -0.48% | 6.4만 |
|---|
| 2026.03.12 | ₩72,658 | ₩72,872 | ₩72,403 | ₩72,485 | -0.24% | 7.7만 |
|---|
| 2026.03.11 | ₩72,980 | ₩72,986 | ₩72,758 | ₩72,836 | -0.20% | 7.4만 |
|---|
| 2026.03.10 | ₩73,355 | ₩73,784 | ₩73,288 | ₩73,307 | -0.07% | 6만 |
|---|
| 2026.03.09 | ₩73,060 | ₩73,530 | ₩73,020 | ₩73,503 | +0.61% | 6.8만 |
|---|
| 2026.03.06 | ₩73,141 | ₩73,429 | ₩73,073 | ₩73,221 | +0.11% | 8.1만 |
|---|
| 2026.03.05 | ₩73,422 | ₩73,556 | ₩73,395 | ₩73,517 | +0.13% | 8.5만 |
|---|
| 2026.03.04 | ₩73,731 | ₩73,932 | ₩73,724 | ₩73,825 | +0.13% | 9.1만 |
|---|
| 2026.03.03 | ₩73,328 | ₩73,865 | ₩73,328 | ₩73,741 | +0.56% | 8만 |
|---|
| 2026.03.02 | ₩73,758 | ₩73,831 | ₩73,731 | ₩73,771 | +0.02% | 7.2만 |
|---|
| 2026.02.27 | ₩74,039 | ₩74,214 | ₩74,026 | ₩74,120 | +0.11% | 4.5만 |
|---|
| 2026.02.26 | ₩73,986 | ₩74,066 | ₩73,959 | ₩74,053 | +0.09% | 5.9만 |
|---|
| 2026.02.25 | ₩73,945 | ₩74,140 | ₩73,945 | ₩73,959 | +0.02% | 6만 |
|---|
| 2026.02.24 | ₩73,999 | ₩74,053 | ₩73,939 | ₩74,027 | +0.04% | 6.8만 |
|---|
| 2026.02.23 | ₩73,999 | ₩74,133 | ₩73,999 | ₩74,066 | +0.09% | 5.8만 |
|---|
| 2026.02.20 | ₩73,972 | ₩74,062 | ₩73,905 | ₩74,012 | +0.05% | 7.2만 |
|---|
| 2026.02.19 | ₩73,811 | ₩73,972 | ₩73,798 | ₩73,959 | +0.20% | 8.5만 |
|---|
| 2026.02.18 | ₩73,851 | ₩73,952 | ₩73,825 | ₩73,892 | +0.05% | 7.7만 |
|---|
| 2026.02.17 | ₩73,851 | ₩73,955 | ₩73,825 | ₩73,905 | +0.07% | 4.9만 |
|---|
| 2026.02.13 | ₩73,825 | ₩73,885 | ₩73,804 | ₩73,851 | +0.04% | 7.8만 |
|---|
| 2026.02.12 | ₩73,623 | ₩73,771 | ₩73,623 | ₩73,758 | +0.18% | 5.1만 |
|---|
| 2026.02.11 | ₩73,489 | ₩73,637 | ₩73,489 | ₩73,556 | +0.09% | 4.8만 |
|---|
| 2026.02.10 | ₩73,677 | ₩73,717 | ₩73,570 | ₩73,570 | -0.15% | 11.1만 |
|---|
| 2026.02.09 | ₩73,409 | ₩73,583 | ₩73,369 | ₩73,503 | +0.13% | 5.5만 |
|---|
| 2026.02.06 | ₩73,436 | ₩73,496 | ₩73,355 | ₩73,462 | +0.04% | 8.8만 |
|---|
| 2026.02.05 | ₩73,261 | ₩73,462 | ₩73,187 | ₩73,436 | +0.24% | 8.6만 |
|---|
| 2026.02.04 | ₩73,261 | ₩73,275 | ₩73,181 | ₩73,248 | -0.02% | 8.9만 |
|---|
| 2026.02.03 | ₩73,127 | ₩73,248 | ₩73,127 | ₩73,194 | +0.09% | 10.7만 |
|---|
| 2026.02.02 | ₩73,288 | ₩73,342 | ₩73,208 | ₩73,275 | -0.02% | 8.5만 |
|---|
| 2026.01.30 | ₩73,315 | ₩73,395 | ₩73,248 | ₩73,288 | -0.04% | 28.1만 |
|---|
| 2026.01.29 | ₩73,194 | ₩73,369 | ₩73,181 | ₩73,342 | +0.20% | 4만 |
|---|
| 2026.01.28 | ₩73,261 | ₩73,328 | ₩73,194 | ₩73,248 | -0.02% | 5.7만 |
|---|
| 2026.01.27 | ₩73,248 | ₩73,369 | ₩73,228 | ₩73,248 | 0.00% | 8.4만 |
|---|
| 2026.01.26 | ₩73,288 | ₩73,382 | ₩73,264 | ₩73,288 | 0.00% | 13.5만 |
|---|
| 2026.01.23 | ₩73,127 | ₩73,275 | ₩73,073 | ₩73,181 | +0.07% | 6.9만 |
|---|
| 2026.01.22 | ₩73,181 | ₩73,208 | ₩73,047 | ₩73,154 | -0.04% | 8만 |
|---|
| 2026.01.21 | ₩72,886 | ₩73,094 | ₩72,886 | ₩73,047 | +0.22% | 11.5만 |
|---|
| 2026.01.20 | ₩72,752 | ₩72,933 | ₩72,752 | ₩72,845 | +0.13% | 3.7만 |
|---|
| 2026.01.16 | ₩73,167 | ₩73,167 | ₩73,060 | ₩73,060 | -0.15% | 5.5만 |
|---|
| 2026.01.15 | ₩73,302 | ₩73,302 | ₩73,194 | ₩73,194 | -0.15% | 5만 |
|---|
| 2026.01.14 | ₩73,141 | ₩73,275 | ₩73,120 | ₩73,234 | +0.13% | 5만 |
|---|
| 2026.01.13 | ₩73,060 | ₩73,112 | ₩72,994 | ₩73,060 | 0.00% | 4.7만 |
|---|
| 2026.01.12 | ₩73,033 | ₩73,100 | ₩72,993 | ₩73,020 | -0.02% | 4.3만 |
|---|
| 2026.01.09 | ₩72,966 | ₩73,087 | ₩72,913 | ₩73,060 | +0.13% | 4.4만 |
|---|
| 2026.01.08 | ₩72,845 | ₩72,966 | ₩72,845 | ₩72,946 | +0.14% | 5.8만 |
|---|
| 2026.01.07 | ₩73,033 | ₩73,127 | ₩72,993 | ₩73,060 | +0.04% | 9만 |
|---|
| 2026.01.06 | ₩72,872 | ₩72,938 | ₩72,765 | ₩72,926 | +0.07% | 8.2만 |
|---|
| 2026.01.05 | ₩72,781 | ₩72,926 | ₩72,765 | ₩72,906 | +0.17% | 4.1만 |
|---|
| 2026.01.02 | ₩72,725 | ₩72,725 | ₩72,648 | ₩72,685 | -0.06% | 3.2만 |
|---|
| 2025.12.31 | ₩72,792 | ₩72,866 | ₩72,698 | ₩72,749 | -0.06% | 5.3만 |
|---|
| 2025.12.30 | ₩72,819 | ₩72,959 | ₩72,819 | ₩72,943 | +0.17% | 18.4만 |
|---|
| 2025.12.29 | ₩72,926 | ₩72,953 | ₩72,792 | ₩72,892 | -0.05% | 9.9만 |
|---|
| 2025.12.26 | ₩72,899 | ₩72,946 | ₩72,832 | ₩72,899 | 0.00% | 2.4만 |
|---|
| 2025.12.24 | ₩72,765 | ₩72,845 | ₩72,731 | ₩72,845 | +0.11% | 5.4만 |
|---|
| 2025.12.23 | ₩72,537 | ₩72,711 | ₩72,524 | ₩72,671 | +0.18% | 7.2만 |
|---|
| 2025.12.22 | ₩72,524 | ₩72,584 | ₩72,510 | ₩72,550 | +0.04% | 5.8만 |
|---|
| 2025.12.19 | ₩72,631 | ₩72,658 | ₩72,564 | ₩72,570 | -0.08% | 9.6만 |
|---|
| 2025.12.18 | ₩72,685 | ₩72,745 | ₩72,650 | ₩72,731 | +0.06% | 12.5만 |
|---|
| 2025.12.17 | ₩72,583 | ₩72,644 | ₩72,497 | ₩72,577 | -0.01% | 9.3만 |
|---|
| 2025.12.16 | ₩72,497 | ₩72,698 | ₩72,497 | ₩72,671 | +0.24% | 6.2만 |
|---|
| 2025.12.15 | ₩73,597 | ₩73,637 | ₩73,493 | ₩73,530 | -0.09% | 5.5만 |
|---|
| 2025.12.12 | ₩73,436 | ₩73,516 | ₩73,422 | ₩73,496 | +0.08% | 6.2만 |
|---|
| 2025.12.11 | ₩73,744 | ₩73,758 | ₩73,556 | ₩73,570 | -0.24% | 5.2만 |
|---|
| 2025.12.10 | ₩73,409 | ₩73,677 | ₩73,369 | ₩73,637 | +0.31% | 3.6만 |
|---|
| 2025.12.09 | ₩73,556 | ₩73,556 | ₩73,422 | ₩73,462 | -0.13% | 35.8만 |
|---|
| 2025.12.08 | ₩73,597 | ₩73,597 | ₩73,409 | ₩73,516 | -0.11% | 6.4만 |
|---|
| 2025.12.05 | ₩73,784 | ₩73,784 | ₩73,623 | ₩73,664 | -0.16% | 8.1만 |
|---|
| 2025.12.04 | ₩73,771 | ₩73,771 | ₩73,677 | ₩73,744 | -0.04% | 5.8만 |
|---|
| 2025.12.03 | ₩73,771 | ₩73,905 | ₩73,755 | ₩73,851 | +0.11% | 6만 |
|---|
| 2025.12.02 | ₩73,664 | ₩73,771 | ₩73,603 | ₩73,717 | +0.07% | 6만 |
|---|
| 2025.12.01 | ₩73,543 | ₩73,717 | ₩73,543 | ₩73,664 | +0.16% | 6.1만 |
|---|
| 2025.11.28 | ₩73,905 | ₩74,283 | ₩73,865 | ₩73,892 | -0.02% | 2.3만 |
|---|
| 2025.11.26 | ₩73,892 | ₩74,066 | ₩73,796 | ₩74,046 | +0.21% | 4.5만 |
|---|
| 2025.11.25 | ₩73,704 | ₩73,939 | ₩73,704 | ₩73,878 | +0.24% | 4.6만 |
|---|
| 2025.11.24 | ₩73,570 | ₩73,825 | ₩73,570 | ₩73,690 | +0.16% | 4.7만 |
|---|
| 2025.11.21 | ₩73,503 | ₩73,556 | ₩73,369 | ₩73,550 | +0.06% | 3.8만 |
|---|
| 2025.11.20 | ₩73,422 | ₩73,453 | ₩73,335 | ₩73,350 | -0.10% | 7.8만 |
|---|
| 2025.11.19 | ₩73,409 | ₩73,516 | ₩73,288 | ₩73,315 | -0.13% | 22.5만 |
|---|
| 2025.11.18 | ₩73,395 | ₩73,395 | ₩73,302 | ₩73,348 | -0.06% | 4.1만 |
|---|
| 2025.11.17 | ₩73,811 | ₩73,839 | ₩73,724 | ₩73,758 | -0.07% | 7.8만 |
|---|
| 2025.11.14 | ₩73,851 | ₩73,851 | ₩73,724 | ₩73,724 | -0.17% | 8.3만 |
|---|
| 2025.11.13 | ₩73,905 | ₩73,925 | ₩73,838 | ₩73,881 | -0.03% | 3.3만 |
|---|
| 2025.11.12 | ₩74,120 | ₩74,133 | ₩73,999 | ₩74,061 | -0.08% | 6.7만 |
|---|
| 2025.11.11 | ₩74,030 | ₩74,173 | ₩74,000 | ₩74,142 | +0.15% | 4만 |
|---|
| 2025.11.10 | ₩73,905 | ₩73,959 | ₩73,825 | ₩73,858 | -0.06% | 4.5만 |
|---|
| 2025.11.07 | ₩73,798 | ₩73,959 | ₩73,798 | ₩73,918 | +0.16% | 3.9만 |
|---|
| 2025.11.06 | ₩73,905 | ₩74,033 | ₩73,905 | ₩74,012 | +0.15% | 4.1만 |
|---|
| 2025.11.05 | ₩73,918 | ₩73,945 | ₩73,825 | ₩73,851 | -0.09% | 4.8만 |
|---|
| 2025.11.04 | ₩73,878 | ₩74,039 | ₩73,878 | ₩73,925 | +0.06% | 4.3만 |
|---|
| 2025.11.03 | ₩73,918 | ₩73,939 | ₩73,831 | ₩73,904 | -0.02% | 3.7만 |
|---|
| 2025.10.31 | ₩74,200 | ₩74,227 | ₩73,945 | ₩74,026 | -0.23% | 7.1만 |
|---|
| 2025.10.30 | ₩74,093 | ₩74,214 | ₩74,059 | ₩74,160 | +0.09% | 3.5만 |
|---|
| 2025.10.29 | ₩74,549 | ₩74,549 | ₩74,227 | ₩74,240 | -0.41% | 4.1만 |
|---|
| 2025.10.28 | ₩74,576 | ₩74,589 | ₩74,375 | ₩74,468 | -0.14% | 9.8만 |
|---|
| 2025.10.27 | ₩74,415 | ₩74,629 | ₩74,415 | ₩74,589 | +0.23% | 9만 |
|---|
| 2025.10.24 | ₩74,468 | ₩74,522 | ₩74,428 | ₩74,482 | +0.02% | 3.9만 |
|---|
| 2025.10.23 | ₩74,442 | ₩74,535 | ₩74,428 | ₩74,455 | +0.02% | 7.1만 |
|---|
| 2025.10.22 | ₩74,468 | ₩74,542 | ₩74,415 | ₩74,523 | +0.07% | 6만 |
|---|
| 2025.10.21 | ₩74,549 | ₩74,576 | ₩74,495 | ₩74,519 | -0.04% | 7.2만 |
|---|
| 2025.10.20 | ₩75,045 | ₩75,152 | ₩75,045 | ₩75,126 | +0.11% | 3.5만 |
|---|
| 2025.10.17 | ₩75,004 | ₩75,099 | ₩74,951 | ₩75,032 | +0.04% | 4.7만 |
|---|
| 2025.10.16 | ₩74,938 | ₩75,146 | ₩74,938 | ₩75,132 | +0.26% | 6.1만 |
|---|
| 2025.10.15 | ₩75,025 | ₩75,152 | ₩74,857 | ₩74,918 | -0.14% | 4.1만 |
|---|
| 2025.10.14 | ₩74,629 | ₩74,864 | ₩74,629 | ₩74,832 | +0.27% | 3.4만 |
|---|
| 2025.10.13 | ₩74,546 | ₩74,710 | ₩74,538 | ₩74,676 | +0.17% | 4.9만 |
|---|
| 2025.10.10 | ₩74,562 | ₩74,625 | ₩74,509 | ₩74,540 | -0.03% | 3.5만 |
|---|