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 | ₩69,895 | ₩69,996 | ₩69,869 | ₩69,956 | +0.09% | 23.3만 |
| 2026.10.08 | ₩69,761 | ₩69,949 | ₩69,708 | ₩69,934 | +0.25% | 22.6만 |
| 2026.10.07 | ₩69,467 | ₩69,835 | ₩69,467 | ₩69,807 | +0.49% | 19.2만 |
| 2026.10.06 | ₩69,788 | ₩69,920 | ₩69,761 | ₩69,795 | +0.01% | 16.9만 |
| 2026.10.05 | ₩69,534 | ₩69,634 | ₩69,473 | ₩69,633 | +0.14% | 7.4만 |
| 2026.10.02 | ₩69,855 | ₩69,949 | ₩69,554 | ₩69,607 | -0.35% | 8.6만 |
| 2026.10.01 | ₩69,413 | ₩69,775 | ₩69,319 | ₩69,756 | +0.49% | 22.8만 |
| 2026.09.30 | ₩69,668 | ₩69,721 | ₩69,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,556 |
| -0.16% |
| 39만 |
| 2026.09.29 | ₩69,694 | ₩69,694 | ₩69,514 | ₩69,635 | -0.08% | 12.4만 |
|---|
| 2026.09.28 | ₩69,614 | ₩69,721 | ₩69,493 | ₩69,587 | -0.04% | 13.1만 |
|---|
| 2026.09.25 | ₩69,842 | ₩69,976 | ₩69,648 | ₩69,969 | +0.18% | 19.9만 |
|---|
| 2026.09.24 | ₩70,123 | ₩70,123 | ₩69,802 | ₩69,822 | -0.43% | 9.6만 |
|---|
| 2026.09.23 | ₩70,552 | ₩70,552 | ₩69,949 | ₩70,024 | -0.75% | 31.9만 |
|---|
| 2026.09.22 | ₩70,713 | ₩70,766 | ₩70,612 | ₩70,706 | -0.01% | 10.5만 |
|---|
| 2026.09.21 | ₩70,659 | ₩70,726 | ₩70,586 | ₩70,666 | +0.01% | 8.9만 |
|---|
| 2026.09.18 | ₩70,565 | ₩70,565 | ₩70,393 | ₩70,466 | -0.14% | 7.2만 |
|---|
| 2026.09.17 | ₩70,579 | ₩70,646 | ₩70,565 | ₩70,619 | +0.06% | 8만 |
|---|
| 2026.09.16 | ₩70,338 | ₩70,579 | ₩70,230 | ₩70,237 | -0.14% | 10.1만 |
|---|
| 2026.09.15 | ₩70,139 | ₩70,217 | ₩70,090 | ₩70,184 | +0.06% | 8.5만 |
|---|
| 2026.09.14 | ₩70,096 | ₩70,338 | ₩70,043 | ₩70,177 | +0.11% | 8.6만 |
|---|
| 2026.09.11 | ₩70,445 | ₩70,699 | ₩70,271 | ₩70,284 | -0.23% | 7.8만 |
|---|
| 2026.09.10 | ₩70,525 | ₩70,525 | ₩70,271 | ₩70,299 | -0.32% | 10.6만 |
|---|
| 2026.09.09 | ₩70,887 | ₩70,954 | ₩70,773 | ₩70,800 | -0.12% | 7.4만 |
|---|
| 2026.09.08 | ₩71,075 | ₩71,075 | ₩70,967 | ₩71,017 | -0.08% | 7.9만 |
|---|
| 2026.09.04 | ₩71,122 | ₩71,168 | ₩71,075 | ₩71,108 | -0.02% | 5.1만 |
|---|
| 2026.09.03 | ₩71,182 | ₩71,189 | ₩71,048 | ₩71,061 | -0.17% | 11.2만 |
|---|
| 2026.09.02 | ₩70,941 | ₩70,994 | ₩70,833 | ₩70,980 | +0.05% | 12.7만 |
|---|
| 2026.09.01 | ₩71,034 | ₩71,155 | ₩70,900 | ₩70,922 | -0.16% | 10.2만 |
|---|
| 2026.08.31 | ₩71,222 | ₩71,249 | ₩71,142 | ₩71,235 | +0.02% | 8.6만 |
|---|
| 2026.08.28 | ₩71,450 | ₩71,785 | ₩71,276 | ₩71,282 | -0.23% | 8만 |
|---|
| 2026.08.27 | ₩71,503 | ₩71,530 | ₩71,416 | ₩71,483 | -0.03% | 6.2만 |
|---|
| 2026.08.26 | ₩71,530 | ₩71,581 | ₩71,383 | ₩71,503 | -0.04% | 9.8만 |
|---|
| 2026.08.25 | ₩71,544 | ₩71,731 | ₩71,530 | ₩71,725 | +0.25% | 9.7만 |
|---|
| 2026.08.24 | ₩71,249 | ₩71,436 | ₩71,249 | ₩71,390 | +0.20% | 11.4만 |
|---|
| 2026.08.21 | ₩71,249 | ₩71,269 | ₩71,209 | ₩71,222 | -0.04% | 5.4만 |
|---|
| 2026.08.20 | ₩71,222 | ₩71,410 | ₩71,222 | ₩71,329 | +0.15% | 7.3만 |
|---|
| 2026.08.19 | ₩71,436 | ₩71,503 | ₩71,349 | ₩71,469 | +0.05% | 11.8만 |
|---|
| 2026.08.18 | ₩71,155 | ₩71,302 | ₩71,101 | ₩71,273 | +0.17% | 9.7만 |
|---|
| 2026.08.17 | ₩71,503 | ₩71,544 | ₩71,423 | ₩71,450 | -0.07% | 10.6만 |
|---|
| 2026.08.14 | ₩71,704 | ₩71,718 | ₩71,544 | ₩71,592 | -0.16% | 9.2만 |
|---|
| 2026.08.13 | ₩71,825 | ₩71,972 | ₩71,812 | ₩71,863 | +0.05% | 6.5만 |
|---|
| 2026.08.12 | ₩71,691 | ₩71,771 | ₩71,624 | ₩71,624 | -0.09% | 8.6만 |
|---|
| 2026.08.11 | ₩71,664 | ₩71,972 | ₩71,570 | ₩71,574 | -0.13% | 7.3만 |
|---|
| 2026.08.10 | ₩71,597 | ₩71,651 | ₩71,088 | ₩71,530 | -0.09% | 6.6만 |
|---|
| 2026.08.07 | ₩72,026 | ₩72,026 | ₩71,745 | ₩71,798 | -0.32% | 7.5만 |
|---|
| 2026.08.06 | ₩71,731 | ₩71,785 | ₩71,637 | ₩71,711 | -0.03% | 9만 |
|---|
| 2026.08.05 | ₩71,812 | ₩71,972 | ₩71,812 | ₩71,885 | +0.10% | 9.3만 |
|---|
| 2026.08.04 | ₩71,758 | ₩71,885 | ₩71,731 | ₩71,883 | +0.17% | 6.4만 |
|---|
| 2026.08.03 | ₩71,490 | ₩71,597 | ₩71,479 | ₩71,522 | +0.04% | 14만 |
|---|
| 2026.07.31 | ₩71,343 | ₩71,369 | ₩71,168 | ₩71,348 | +0.01% | 15.8만 |
|---|
| 2026.07.30 | ₩71,423 | ₩71,530 | ₩71,410 | ₩71,477 | +0.08% | 12.7만 |
|---|
| 2026.07.29 | ₩71,517 | ₩71,631 | ₩71,369 | ₩71,400 | -0.16% | 8.4만 |
|---|
| 2026.07.28 | ₩71,490 | ₩71,725 | ₩71,490 | ₩71,658 | +0.23% | 15만 |
|---|
| 2026.07.27 | ₩71,477 | ₩71,544 | ₩71,398 | ₩71,510 | +0.05% | 21만 |
|---|
| 2026.07.24 | ₩71,249 | ₩71,390 | ₩71,249 | ₩71,323 | +0.10% | 9.1만 |
|---|
| 2026.07.23 | ₩71,155 | ₩72,113 | ₩70,994 | ₩71,142 | -0.02% | 17만 |
|---|
| 2026.07.22 | ₩71,410 | ₩71,477 | ₩71,356 | ₩71,383 | -0.04% | 8.6만 |
|---|
| 2026.07.21 | ₩71,544 | ₩71,557 | ₩71,457 | ₩71,497 | -0.07% | 6.6만 |
|---|
| 2026.07.20 | ₩72,669 | ₩72,669 | ₩72,455 | ₩72,510 | -0.22% | 11.5만 |
|---|
| 2026.07.17 | ₩72,736 | ₩72,790 | ₩72,616 | ₩72,620 | -0.16% | 11.7만 |
|---|
| 2026.07.16 | ₩72,575 | ₩72,703 | ₩72,535 | ₩72,691 | +0.16% | 10.8만 |
|---|
| 2026.07.15 | ₩72,549 | ₩72,750 | ₩72,549 | ₩72,730 | +0.25% | 13.5만 |
|---|
| 2026.07.14 | ₩72,562 | ₩72,656 | ₩72,502 | ₩72,535 | -0.04% | 7.3만 |
|---|
| 2026.07.13 | ₩72,610 | ₩72,656 | ₩72,455 | ₩72,491 | -0.16% | 10.3만 |
|---|
| 2026.07.10 | ₩72,803 | ₩72,830 | ₩72,709 | ₩72,770 | -0.05% | 8.4만 |
|---|
| 2026.07.09 | ₩72,696 | ₩72,837 | ₩72,689 | ₩72,782 | +0.12% | 8만 |
|---|
| 2026.07.08 | ₩72,616 | ₩72,656 | ₩72,495 | ₩72,616 | 0.00% | 15.5만 |
|---|
| 2026.07.07 | ₩73,018 | ₩73,038 | ₩72,803 | ₩72,850 | -0.23% | 9.5만 |
|---|
| 2026.07.06 | ₩73,205 | ₩73,205 | ₩73,125 | ₩73,185 | -0.03% | 19.9만 |
|---|
| 2026.07.02 | ₩73,111 | ₩73,272 | ₩73,085 | ₩73,220 | +0.15% | 21.3만 |
|---|
| 2026.07.01 | ₩73,044 | ₩73,259 | ₩73,044 | ₩73,172 | +0.17% | 22.1만 |
|---|
| 2026.06.30 | ₩73,379 | ₩73,433 | ₩73,239 | ₩73,259 | -0.16% | 19.7만 |
|---|
| 2026.06.29 | ₩73,393 | ₩73,795 | ₩73,299 | ₩73,457 | +0.09% | 45.6만 |
|---|
| 2026.06.26 | ₩73,245 | ₩73,446 | ₩73,245 | ₩73,400 | +0.21% | 84.8만 |
|---|
| 2026.06.25 | ₩73,326 | ₩73,473 | ₩73,286 | ₩73,329 | +0.00% | 11.2만 |
|---|
| 2026.06.24 | ₩73,259 | ₩73,353 | ₩73,232 | ₩73,300 | +0.06% | 9.9만 |
|---|
| 2026.06.23 | ₩72,951 | ₩73,125 | ₩72,937 | ₩73,018 | +0.09% | 9만 |
|---|
| 2026.06.22 | ₩73,460 | ₩73,554 | ₩73,406 | ₩73,451 | -0.01% | 8.2만 |
|---|
| 2026.06.18 | ₩73,674 | ₩73,741 | ₩73,567 | ₩73,591 | -0.11% | 6.1만 |
|---|
| 2026.06.17 | ₩73,634 | ₩73,802 | ₩73,353 | ₩73,436 | -0.27% | 9.7만 |
|---|
| 2026.06.16 | ₩73,634 | ₩73,782 | ₩73,607 | ₩73,661 | +0.04% | 10.6만 |
|---|
| 2026.06.15 | ₩73,728 | ₩73,728 | ₩73,567 | ₩73,567 | -0.22% | 10.3만 |
|---|
| 2026.06.12 | ₩73,433 | ₩73,607 | ₩73,366 | ₩73,513 | +0.11% | 4.5만 |
|---|
| 2026.06.11 | ₩73,138 | ₩73,594 | ₩73,138 | ₩73,580 | +0.60% | 26.1만 |
|---|
| 2026.06.10 | ₩73,083 | ₩73,205 | ₩73,018 | ₩73,018 | -0.09% | 7.6만 |
|---|
| 2026.06.09 | ₩73,105 | ₩73,245 | ₩73,058 | ₩73,203 | +0.13% | 8.5만 |
|---|
| 2026.06.08 | ₩73,152 | ₩73,219 | ₩72,998 | ₩72,998 | -0.21% | 8.6만 |
|---|
| 2026.06.05 | ₩73,098 | ₩73,219 | ₩73,083 | ₩73,110 | +0.02% | 13.8만 |
|---|
| 2026.06.04 | ₩73,353 | ₩73,420 | ₩73,326 | ₩73,398 | +0.06% | 4.2만 |
|---|
| 2026.06.03 | ₩73,232 | ₩73,312 | ₩73,192 | ₩73,272 | +0.05% | 9.8만 |
|---|
| 2026.06.02 | ₩73,513 | ₩73,513 | ₩73,379 | ₩73,420 | -0.13% | 9.4만 |
|---|
| 2026.06.01 | ₩73,312 | ₩73,433 | ₩73,165 | ₩73,396 | +0.11% | 13.5만 |
|---|
| 2026.05.29 | ₩73,393 | ₩73,567 | ₩73,393 | ₩73,414 | +0.03% | 6.5만 |
|---|
| 2026.05.28 | ₩73,178 | ₩73,406 | ₩73,124 | ₩73,346 | +0.23% | 7만 |
|---|
| 2026.05.27 | ₩73,178 | ₩73,286 | ₩73,178 | ₩73,205 | +0.04% | 5.4만 |
|---|
| 2026.05.26 | ₩73,192 | ₩73,286 | ₩73,125 | ₩73,173 | -0.03% | 14.9만 |
|---|
| 2026.05.22 | ₩72,964 | ₩72,964 | ₩72,790 | ₩72,886 | -0.11% | 6.2만 |
|---|
| 2026.05.21 | ₩72,522 | ₩72,857 | ₩72,468 | ₩72,843 | +0.44% | 7.5만 |
|---|
| 2026.05.20 | ₩72,254 | ₩72,750 | ₩72,247 | ₩72,708 | +0.63% | 9.1만 |
|---|
| 2026.05.19 | ₩72,133 | ₩72,334 | ₩72,080 | ₩72,175 | +0.06% | 10.5만 |
|---|
| 2026.05.18 | ₩72,830 | ₩72,884 | ₩72,656 | ₩72,779 | -0.07% | 5.8만 |
|---|
| 2026.05.15 | ₩72,964 | ₩72,964 | ₩72,683 | ₩72,696 | -0.37% | 9.8만 |
|---|
| 2026.05.14 | ₩73,219 | ₩73,319 | ₩73,148 | ₩73,148 | -0.10% | 8.9만 |
|---|
| 2026.05.13 | ₩72,991 | ₩73,172 | ₩72,971 | ₩73,117 | +0.17% | 5.3만 |
|---|
| 2026.05.12 | ₩73,125 | ₩73,138 | ₩73,004 | ₩73,058 | -0.09% | 7.8만 |
|---|
| 2026.05.11 | ₩73,326 | ₩73,366 | ₩73,272 | ₩73,296 | -0.04% | 9만 |
|---|
| 2026.05.08 | ₩73,433 | ₩73,513 | ₩73,420 | ₩73,487 | +0.07% | 6.6만 |
|---|
| 2026.05.07 | ₩73,460 | ₩73,480 | ₩73,192 | ₩73,219 | -0.33% | 7.4만 |
|---|
| 2026.05.06 | ₩73,366 | ₩73,500 | ₩73,333 | ₩73,406 | +0.05% | 8만 |
|---|
| 2026.05.05 | ₩72,951 | ₩73,165 | ₩72,951 | ₩73,043 | +0.13% | 6.8만 |
|---|
| 2026.05.04 | ₩72,991 | ₩73,070 | ₩72,803 | ₩72,959 | -0.04% | 10.4만 |
|---|
| 2026.05.01 | ₩73,058 | ₩73,312 | ₩73,018 | ₩73,158 | +0.14% | 7.3만 |
|---|
| 2026.04.30 | ₩72,951 | ₩73,125 | ₩72,910 | ₩73,028 | +0.11% | 7.3만 |
|---|
| 2026.04.29 | ₩72,910 | ₩72,910 | ₩72,696 | ₩72,755 | -0.21% | 8.8만 |
|---|
| 2026.04.28 | ₩72,977 | ₩73,071 | ₩72,951 | ₩73,051 | +0.10% | 6.8만 |
|---|
| 2026.04.27 | ₩73,205 | ₩73,272 | ₩73,075 | ₩73,132 | -0.10% | 6.4만 |
|---|
| 2026.04.24 | ₩73,192 | ₩73,353 | ₩73,118 | ₩73,312 | +0.16% | 7.9만 |
|---|
| 2026.04.23 | ₩73,272 | ₩73,433 | ₩73,004 | ₩73,172 | -0.14% | 8.7만 |
|---|
| 2026.04.22 | ₩73,393 | ₩73,540 | ₩73,353 | ₩73,379 | -0.02% | 18.2만 |
|---|
| 2026.04.21 | ₩73,446 | ₩73,527 | ₩73,232 | ₩73,247 | -0.27% | 8.2만 |
|---|
| 2026.04.20 | ₩73,513 | ₩73,634 | ₩73,487 | ₩73,607 | +0.13% | 14.2만 |
|---|
| 2026.04.17 | ₩73,621 | ₩73,714 | ₩73,567 | ₩73,595 | -0.03% | 3.3만 |
|---|
| 2026.04.16 | ₩73,393 | ₩73,446 | ₩73,145 | ₩73,157 | -0.32% | 13.8만 |
|---|
| 2026.04.15 | ₩73,299 | ₩73,379 | ₩73,205 | ₩73,326 | +0.04% | 14.3만 |
|---|
| 2026.04.14 | ₩73,178 | ₩73,446 | ₩73,018 | ₩73,393 | +0.29% | 11.3만 |
|---|
| 2026.04.13 | ₩72,884 | ₩73,138 | ₩72,884 | ₩73,138 | +0.35% | 6.3만 |
|---|
| 2026.04.10 | ₩73,071 | ₩73,125 | ₩72,951 | ₩72,957 | -0.16% | 7.1만 |
|---|
| 2026.04.09 | ₩72,991 | ₩73,292 | ₩72,951 | ₩73,158 | +0.23% | 5.6만 |
|---|
| 2026.04.08 | ₩73,420 | ₩73,420 | ₩73,118 | ₩73,178 | -0.33% | 5.8만 |
|---|
| 2026.04.07 | ₩72,602 | ₩72,803 | ₩72,395 | ₩72,744 | +0.20% | 8.9만 |
|---|
| 2026.04.06 | ₩72,776 | ₩72,776 | ₩72,642 | ₩72,684 | -0.13% | 6.2만 |
|---|
| 2026.04.02 | ₩72,388 | ₩72,763 | ₩72,388 | ₩72,709 | +0.44% | 7.3만 |
|---|
| 2026.04.01 | ₩72,535 | ₩72,736 | ₩72,522 | ₩72,642 | +0.15% | 15.6만 |
|---|
| 2026.03.31 | ₩72,321 | ₩72,763 | ₩72,247 | ₩72,542 | +0.31% | 17.1만 |
|---|
| 2026.03.30 | ₩72,093 | ₩72,187 | ₩72,027 | ₩72,054 | -0.05% | 8.3만 |
|---|
| 2026.03.27 | ₩71,611 | ₩71,865 | ₩71,611 | ₩71,771 | +0.22% | 6.2만 |
|---|
| 2026.03.26 | ₩72,053 | ₩72,227 | ₩71,872 | ₩71,892 | -0.22% | 6.5만 |
|---|
| 2026.03.25 | ₩72,535 | ₩72,535 | ₩72,415 | ₩72,441 | -0.13% | 3만 |
|---|
| 2026.03.24 | ₩72,013 | ₩72,307 | ₩71,959 | ₩72,147 | +0.19% | 6.5만 |
|---|
| 2026.03.23 | ₩72,106 | ₩72,435 | ₩72,080 | ₩72,294 | +0.26% | 5.3만 |
|---|
| 2026.03.20 | ₩72,361 | ₩72,374 | ₩71,892 | ₩71,946 | -0.57% | 3.3만 |
|---|
| 2026.03.19 | ₩72,348 | ₩72,776 | ₩72,348 | ₩72,653 | +0.42% | 7.8만 |
|---|
| 2026.03.18 | ₩72,736 | ₩72,790 | ₩72,515 | ₩72,519 | -0.30% | 19.1만 |
|---|
| 2026.03.17 | ₩72,696 | ₩72,910 | ₩72,696 | ₩72,850 | +0.21% | 6.8만 |
|---|
| 2026.03.16 | ₩72,602 | ₩72,696 | ₩72,495 | ₩72,586 | -0.02% | 7.6만 |
|---|
| 2026.03.13 | ₩72,575 | ₩72,709 | ₩72,187 | ₩72,227 | -0.48% | 6.4만 |
|---|
| 2026.03.12 | ₩72,589 | ₩72,803 | ₩72,334 | ₩72,416 | -0.24% | 7.7만 |
|---|
| 2026.03.11 | ₩72,910 | ₩72,917 | ₩72,689 | ₩72,767 | -0.20% | 7.4만 |
|---|
| 2026.03.10 | ₩73,286 | ₩73,714 | ₩73,219 | ₩73,237 | -0.07% | 6만 |
|---|
| 2026.03.09 | ₩72,991 | ₩73,460 | ₩72,951 | ₩73,433 | +0.61% | 6.8만 |
|---|
| 2026.03.06 | ₩73,071 | ₩73,359 | ₩73,004 | ₩73,152 | +0.11% | 8.1만 |
|---|
| 2026.03.05 | ₩73,353 | ₩73,487 | ₩73,326 | ₩73,448 | +0.13% | 8.5만 |
|---|
| 2026.03.04 | ₩73,661 | ₩73,862 | ₩73,654 | ₩73,755 | +0.13% | 9.1만 |
|---|
| 2026.03.03 | ₩73,259 | ₩73,795 | ₩73,259 | ₩73,672 | +0.56% | 8만 |
|---|
| 2026.03.02 | ₩73,688 | ₩73,761 | ₩73,661 | ₩73,701 | +0.02% | 7.2만 |
|---|
| 2026.02.27 | ₩73,969 | ₩74,143 | ₩73,956 | ₩74,050 | +0.11% | 4.5만 |
|---|
| 2026.02.26 | ₩73,916 | ₩73,996 | ₩73,889 | ₩73,983 | +0.09% | 5.9만 |
|---|
| 2026.02.25 | ₩73,875 | ₩74,070 | ₩73,875 | ₩73,889 | +0.02% | 6만 |
|---|
| 2026.02.24 | ₩73,929 | ₩73,983 | ₩73,869 | ₩73,957 | +0.04% | 6.8만 |
|---|
| 2026.02.23 | ₩73,929 | ₩74,063 | ₩73,929 | ₩73,996 | +0.09% | 5.8만 |
|---|
| 2026.02.20 | ₩73,902 | ₩73,992 | ₩73,835 | ₩73,942 | +0.05% | 7.2만 |
|---|
| 2026.02.19 | ₩73,741 | ₩73,902 | ₩73,728 | ₩73,889 | +0.20% | 8.5만 |
|---|
| 2026.02.18 | ₩73,782 | ₩73,882 | ₩73,755 | ₩73,822 | +0.05% | 7.7만 |
|---|
| 2026.02.17 | ₩73,782 | ₩73,885 | ₩73,755 | ₩73,835 | +0.07% | 4.9만 |
|---|
| 2026.02.13 | ₩73,755 | ₩73,815 | ₩73,735 | ₩73,782 | +0.04% | 7.8만 |
|---|
| 2026.02.12 | ₩73,554 | ₩73,701 | ₩73,554 | ₩73,688 | +0.18% | 5.1만 |
|---|
| 2026.02.11 | ₩73,420 | ₩73,567 | ₩73,420 | ₩73,487 | +0.09% | 4.8만 |
|---|
| 2026.02.10 | ₩73,607 | ₩73,647 | ₩73,500 | ₩73,500 | -0.15% | 11.1만 |
|---|
| 2026.02.09 | ₩73,339 | ₩73,513 | ₩73,299 | ₩73,433 | +0.13% | 5.5만 |
|---|
| 2026.02.06 | ₩73,366 | ₩73,426 | ₩73,286 | ₩73,393 | +0.04% | 8.8만 |
|---|
| 2026.02.05 | ₩73,192 | ₩73,393 | ₩73,118 | ₩73,366 | +0.24% | 8.6만 |
|---|
| 2026.02.04 | ₩73,192 | ₩73,205 | ₩73,111 | ₩73,178 | -0.02% | 8.9만 |
|---|
| 2026.02.03 | ₩73,058 | ₩73,178 | ₩73,058 | ₩73,125 | +0.09% | 10.7만 |
|---|
| 2026.02.02 | ₩73,219 | ₩73,272 | ₩73,138 | ₩73,205 | -0.02% | 8.5만 |
|---|
| 2026.01.30 | ₩73,245 | ₩73,326 | ₩73,178 | ₩73,219 | -0.04% | 28.1만 |
|---|
| 2026.01.29 | ₩73,125 | ₩73,299 | ₩73,111 | ₩73,272 | +0.20% | 4만 |
|---|
| 2026.01.28 | ₩73,192 | ₩73,259 | ₩73,125 | ₩73,178 | -0.02% | 5.7만 |
|---|
| 2026.01.27 | ₩73,178 | ₩73,299 | ₩73,158 | ₩73,178 | 0.00% | 8.4만 |
|---|
| 2026.01.26 | ₩73,219 | ₩73,312 | ₩73,195 | ₩73,219 | 0.00% | 13.5만 |
|---|
| 2026.01.23 | ₩73,058 | ₩73,205 | ₩73,004 | ₩73,111 | +0.07% | 6.9만 |
|---|
| 2026.01.22 | ₩73,111 | ₩73,138 | ₩72,977 | ₩73,085 | -0.04% | 8만 |
|---|
| 2026.01.21 | ₩72,817 | ₩73,024 | ₩72,817 | ₩72,977 | +0.22% | 11.5만 |
|---|
| 2026.01.20 | ₩72,683 | ₩72,864 | ₩72,683 | ₩72,776 | +0.13% | 3.7만 |
|---|
| 2026.01.16 | ₩73,098 | ₩73,098 | ₩72,991 | ₩72,991 | -0.15% | 5.5만 |
|---|
| 2026.01.15 | ₩73,232 | ₩73,232 | ₩73,125 | ₩73,125 | -0.15% | 5만 |
|---|
| 2026.01.14 | ₩73,071 | ₩73,205 | ₩73,051 | ₩73,165 | +0.13% | 5만 |
|---|
| 2026.01.13 | ₩72,991 | ₩73,043 | ₩72,925 | ₩72,991 | 0.00% | 4.7만 |
|---|
| 2026.01.12 | ₩72,964 | ₩73,031 | ₩72,924 | ₩72,951 | -0.02% | 4.3만 |
|---|
| 2026.01.09 | ₩72,897 | ₩73,018 | ₩72,843 | ₩72,991 | +0.13% | 4.4만 |
|---|
| 2026.01.08 | ₩72,776 | ₩72,897 | ₩72,776 | ₩72,877 | +0.14% | 5.8만 |
|---|
| 2026.01.07 | ₩72,964 | ₩73,058 | ₩72,924 | ₩72,991 | +0.04% | 9만 |
|---|
| 2026.01.06 | ₩72,803 | ₩72,869 | ₩72,696 | ₩72,857 | +0.07% | 8.2만 |
|---|
| 2026.01.05 | ₩72,712 | ₩72,857 | ₩72,696 | ₩72,837 | +0.17% | 4.1만 |
|---|
| 2026.01.02 | ₩72,656 | ₩72,656 | ₩72,580 | ₩72,616 | -0.06% | 3.2만 |
|---|
| 2025.12.31 | ₩72,723 | ₩72,797 | ₩72,629 | ₩72,680 | -0.06% | 5.3만 |
|---|
| 2025.12.30 | ₩72,750 | ₩72,890 | ₩72,750 | ₩72,874 | +0.17% | 18.4만 |
|---|
| 2025.12.29 | ₩72,857 | ₩72,884 | ₩72,723 | ₩72,823 | -0.05% | 9.9만 |
|---|
| 2025.12.26 | ₩72,830 | ₩72,877 | ₩72,763 | ₩72,830 | 0.00% | 2.4만 |
|---|
| 2025.12.24 | ₩72,696 | ₩72,776 | ₩72,663 | ₩72,776 | +0.11% | 5.4만 |
|---|
| 2025.12.23 | ₩72,468 | ₩72,642 | ₩72,455 | ₩72,602 | +0.18% | 7.2만 |
|---|
| 2025.12.22 | ₩72,455 | ₩72,515 | ₩72,441 | ₩72,482 | +0.04% | 5.8만 |
|---|
| 2025.12.19 | ₩72,562 | ₩72,589 | ₩72,495 | ₩72,502 | -0.08% | 9.6만 |
|---|
| 2025.12.18 | ₩72,616 | ₩72,676 | ₩72,581 | ₩72,663 | +0.06% | 12.5만 |
|---|
| 2025.12.17 | ₩72,514 | ₩72,575 | ₩72,428 | ₩72,508 | -0.01% | 9.3만 |
|---|
| 2025.12.16 | ₩72,428 | ₩72,629 | ₩72,428 | ₩72,602 | +0.24% | 6.2만 |
|---|
| 2025.12.15 | ₩73,527 | ₩73,567 | ₩73,424 | ₩73,460 | -0.09% | 5.5만 |
|---|
| 2025.12.12 | ₩73,366 | ₩73,446 | ₩73,353 | ₩73,426 | +0.08% | 6.2만 |
|---|
| 2025.12.11 | ₩73,674 | ₩73,688 | ₩73,487 | ₩73,500 | -0.24% | 5.2만 |
|---|
| 2025.12.10 | ₩73,339 | ₩73,607 | ₩73,299 | ₩73,567 | +0.31% | 3.6만 |
|---|
| 2025.12.09 | ₩73,487 | ₩73,487 | ₩73,353 | ₩73,393 | -0.13% | 35.8만 |
|---|
| 2025.12.08 | ₩73,527 | ₩73,527 | ₩73,339 | ₩73,446 | -0.11% | 6.4만 |
|---|
| 2025.12.05 | ₩73,714 | ₩73,714 | ₩73,554 | ₩73,594 | -0.16% | 8.1만 |
|---|
| 2025.12.04 | ₩73,701 | ₩73,701 | ₩73,607 | ₩73,674 | -0.04% | 5.8만 |
|---|
| 2025.12.03 | ₩73,701 | ₩73,835 | ₩73,685 | ₩73,782 | +0.11% | 6만 |
|---|
| 2025.12.02 | ₩73,594 | ₩73,701 | ₩73,534 | ₩73,647 | +0.07% | 6만 |
|---|
| 2025.12.01 | ₩73,473 | ₩73,647 | ₩73,473 | ₩73,594 | +0.16% | 6.1만 |
|---|
| 2025.11.28 | ₩73,835 | ₩74,213 | ₩73,795 | ₩73,822 | -0.02% | 2.3만 |
|---|
| 2025.11.26 | ₩73,822 | ₩73,996 | ₩73,727 | ₩73,976 | +0.21% | 4.5만 |
|---|
| 2025.11.25 | ₩73,634 | ₩73,869 | ₩73,634 | ₩73,808 | +0.24% | 4.6만 |
|---|
| 2025.11.24 | ₩73,500 | ₩73,755 | ₩73,500 | ₩73,621 | +0.16% | 4.7만 |
|---|
| 2025.11.21 | ₩73,433 | ₩73,487 | ₩73,299 | ₩73,480 | +0.06% | 3.8만 |
|---|
| 2025.11.20 | ₩73,353 | ₩73,384 | ₩73,266 | ₩73,280 | -0.10% | 7.8만 |
|---|
| 2025.11.19 | ₩73,339 | ₩73,446 | ₩73,219 | ₩73,245 | -0.13% | 22.5만 |
|---|
| 2025.11.18 | ₩73,326 | ₩73,326 | ₩73,232 | ₩73,279 | -0.06% | 4.1만 |
|---|
| 2025.11.17 | ₩73,741 | ₩73,769 | ₩73,654 | ₩73,688 | -0.07% | 7.8만 |
|---|
| 2025.11.14 | ₩73,782 | ₩73,782 | ₩73,654 | ₩73,654 | -0.17% | 8.3만 |
|---|
| 2025.11.13 | ₩73,835 | ₩73,855 | ₩73,768 | ₩73,811 | -0.03% | 3.3만 |
|---|
| 2025.11.12 | ₩74,050 | ₩74,063 | ₩73,929 | ₩73,991 | -0.08% | 6.7만 |
|---|
| 2025.11.11 | ₩73,960 | ₩74,103 | ₩73,930 | ₩74,072 | +0.15% | 4만 |
|---|
| 2025.11.10 | ₩73,835 | ₩73,889 | ₩73,755 | ₩73,788 | -0.06% | 4.5만 |
|---|
| 2025.11.07 | ₩73,728 | ₩73,889 | ₩73,728 | ₩73,849 | +0.16% | 3.9만 |
|---|
| 2025.11.06 | ₩73,835 | ₩73,962 | ₩73,835 | ₩73,942 | +0.15% | 4.1만 |
|---|
| 2025.11.05 | ₩73,849 | ₩73,875 | ₩73,755 | ₩73,782 | -0.09% | 4.8만 |
|---|
| 2025.11.04 | ₩73,808 | ₩73,969 | ₩73,808 | ₩73,855 | +0.06% | 4.3만 |
|---|
| 2025.11.03 | ₩73,849 | ₩73,869 | ₩73,761 | ₩73,834 | -0.02% | 3.7만 |
|---|
| 2025.10.31 | ₩74,130 | ₩74,157 | ₩73,875 | ₩73,956 | -0.23% | 7.1만 |
|---|
| 2025.10.30 | ₩74,023 | ₩74,143 | ₩73,989 | ₩74,090 | +0.09% | 3.5만 |
|---|
| 2025.10.29 | ₩74,478 | ₩74,478 | ₩74,157 | ₩74,170 | -0.41% | 4.1만 |
|---|
| 2025.10.28 | ₩74,505 | ₩74,519 | ₩74,304 | ₩74,398 | -0.14% | 9.8만 |
|---|
| 2025.10.27 | ₩74,344 | ₩74,559 | ₩74,344 | ₩74,519 | +0.23% | 9만 |
|---|
| 2025.10.24 | ₩74,398 | ₩74,452 | ₩74,358 | ₩74,411 | +0.02% | 3.9만 |
|---|
| 2025.10.23 | ₩74,371 | ₩74,465 | ₩74,358 | ₩74,385 | +0.02% | 7.1만 |
|---|
| 2025.10.22 | ₩74,398 | ₩74,472 | ₩74,344 | ₩74,453 | +0.07% | 6만 |
|---|
| 2025.10.21 | ₩74,478 | ₩74,505 | ₩74,425 | ₩74,449 | -0.04% | 7.2만 |
|---|
| 2025.10.20 | ₩74,974 | ₩75,081 | ₩74,974 | ₩75,055 | +0.11% | 3.5만 |
|---|
| 2025.10.17 | ₩74,933 | ₩75,028 | ₩74,880 | ₩74,961 | +0.04% | 4.7만 |
|---|
| 2025.10.16 | ₩74,867 | ₩75,075 | ₩74,867 | ₩75,061 | +0.26% | 6.1만 |
|---|
| 2025.10.15 | ₩74,954 | ₩75,081 | ₩74,787 | ₩74,847 | -0.14% | 4.1만 |
|---|
| 2025.10.14 | ₩74,559 | ₩74,793 | ₩74,559 | ₩74,761 | +0.27% | 3.4만 |
|---|
| 2025.10.13 | ₩74,476 | ₩74,639 | ₩74,468 | ₩74,606 | +0.17% | 4.9만 |
|---|
| 2025.10.10 | ₩74,492 | ₩74,555 | ₩74,438 | ₩74,469 | -0.03% | 3.5만 |
|---|