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 | ₩69,906 | ₩70,006 | ₩69,879 | ₩69,966 | +0.09% | 23.3만 |
| 2026.10.08 | ₩69,772 | ₩69,959 | ₩69,718 | ₩69,945 | +0.25% | 22.6만 |
| 2026.10.07 | ₩69,477 | ₩69,846 | ₩69,477 | ₩69,817 | +0.49% | 19.2만 |
| 2026.10.06 | ₩69,799 | ₩69,930 | ₩69,772 | ₩69,805 | +0.01% | 16.9만 |
| 2026.10.05 | ₩69,544 | ₩69,645 | ₩69,484 | ₩69,643 | +0.14% | 7.4만 |
| 2026.10.02 | ₩69,866 | ₩69,959 | ₩69,564 | ₩69,618 | -0.35% | 8.6만 |
| 2026.10.01 | ₩69,423 | ₩69,785 | ₩69,330 | ₩69,766 | +0.49% | 22.8만 |
| 2026.09.30 | ₩69,678 | ₩69,732 | ₩69,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,567 |
| -0.16% |
| 39만 |
| 2026.09.29 | ₩69,705 | ₩69,705 | ₩69,524 | ₩69,646 | -0.08% | 12.4만 |
|---|
| 2026.09.28 | ₩69,624 | ₩69,732 | ₩69,504 | ₩69,598 | -0.04% | 13.1만 |
|---|
| 2026.09.25 | ₩69,852 | ₩69,986 | ₩69,658 | ₩69,980 | +0.18% | 19.9만 |
|---|
| 2026.09.24 | ₩70,134 | ₩70,134 | ₩69,812 | ₩69,832 | -0.43% | 9.6만 |
|---|
| 2026.09.23 | ₩70,563 | ₩70,563 | ₩69,959 | ₩70,035 | -0.75% | 31.9만 |
|---|
| 2026.09.22 | ₩70,723 | ₩70,777 | ₩70,623 | ₩70,717 | -0.01% | 10.5만 |
|---|
| 2026.09.21 | ₩70,670 | ₩70,737 | ₩70,596 | ₩70,677 | +0.01% | 8.9만 |
|---|
| 2026.09.18 | ₩70,576 | ₩70,576 | ₩70,403 | ₩70,477 | -0.14% | 7.2만 |
|---|
| 2026.09.17 | ₩70,589 | ₩70,656 | ₩70,576 | ₩70,630 | +0.06% | 8만 |
|---|
| 2026.09.16 | ₩70,348 | ₩70,589 | ₩70,241 | ₩70,248 | -0.14% | 10.1만 |
|---|
| 2026.09.15 | ₩70,150 | ₩70,228 | ₩70,100 | ₩70,194 | +0.06% | 8.5만 |
|---|
| 2026.09.14 | ₩70,107 | ₩70,348 | ₩70,053 | ₩70,187 | +0.11% | 8.6만 |
|---|
| 2026.09.11 | ₩70,455 | ₩70,710 | ₩70,281 | ₩70,295 | -0.23% | 7.8만 |
|---|
| 2026.09.10 | ₩70,536 | ₩70,536 | ₩70,281 | ₩70,309 | -0.32% | 10.6만 |
|---|
| 2026.09.09 | ₩70,898 | ₩70,965 | ₩70,784 | ₩70,811 | -0.12% | 7.4만 |
|---|
| 2026.09.08 | ₩71,085 | ₩71,085 | ₩70,978 | ₩71,028 | -0.08% | 7.9만 |
|---|
| 2026.09.04 | ₩71,132 | ₩71,179 | ₩71,085 | ₩71,119 | -0.02% | 5.1만 |
|---|
| 2026.09.03 | ₩71,192 | ₩71,199 | ₩71,058 | ₩71,072 | -0.17% | 11.2만 |
|---|
| 2026.09.02 | ₩70,951 | ₩71,005 | ₩70,844 | ₩70,990 | +0.05% | 12.7만 |
|---|
| 2026.09.01 | ₩71,045 | ₩71,166 | ₩70,911 | ₩70,932 | -0.16% | 10.2만 |
|---|
| 2026.08.31 | ₩71,233 | ₩71,259 | ₩71,152 | ₩71,246 | +0.02% | 8.6만 |
|---|
| 2026.08.28 | ₩71,461 | ₩71,796 | ₩71,286 | ₩71,293 | -0.23% | 8만 |
|---|
| 2026.08.27 | ₩71,514 | ₩71,541 | ₩71,427 | ₩71,494 | -0.03% | 6.2만 |
|---|
| 2026.08.26 | ₩71,541 | ₩71,592 | ₩71,394 | ₩71,514 | -0.04% | 9.8만 |
|---|
| 2026.08.25 | ₩71,554 | ₩71,742 | ₩71,541 | ₩71,735 | +0.25% | 9.7만 |
|---|
| 2026.08.24 | ₩71,259 | ₩71,447 | ₩71,259 | ₩71,400 | +0.20% | 11.4만 |
|---|
| 2026.08.21 | ₩71,259 | ₩71,280 | ₩71,219 | ₩71,233 | -0.04% | 5.4만 |
|---|
| 2026.08.20 | ₩71,233 | ₩71,420 | ₩71,233 | ₩71,340 | +0.15% | 7.3만 |
|---|
| 2026.08.19 | ₩71,447 | ₩71,514 | ₩71,360 | ₩71,479 | +0.05% | 11.8만 |
|---|
| 2026.08.18 | ₩71,166 | ₩71,313 | ₩71,112 | ₩71,284 | +0.17% | 9.7만 |
|---|
| 2026.08.17 | ₩71,514 | ₩71,554 | ₩71,434 | ₩71,461 | -0.07% | 10.6만 |
|---|
| 2026.08.14 | ₩71,715 | ₩71,729 | ₩71,554 | ₩71,603 | -0.16% | 9.2만 |
|---|
| 2026.08.13 | ₩71,836 | ₩71,983 | ₩71,822 | ₩71,873 | +0.05% | 6.5만 |
|---|
| 2026.08.12 | ₩71,702 | ₩71,782 | ₩71,635 | ₩71,635 | -0.09% | 8.6만 |
|---|
| 2026.08.11 | ₩71,675 | ₩71,983 | ₩71,581 | ₩71,585 | -0.13% | 7.3만 |
|---|
| 2026.08.10 | ₩71,608 | ₩71,662 | ₩71,099 | ₩71,541 | -0.09% | 6.6만 |
|---|
| 2026.08.07 | ₩72,037 | ₩72,037 | ₩71,755 | ₩71,809 | -0.32% | 7.5만 |
|---|
| 2026.08.06 | ₩71,742 | ₩71,796 | ₩71,648 | ₩71,722 | -0.03% | 9만 |
|---|
| 2026.08.05 | ₩71,822 | ₩71,983 | ₩71,822 | ₩71,896 | +0.10% | 9.3만 |
|---|
| 2026.08.04 | ₩71,769 | ₩71,896 | ₩71,742 | ₩71,893 | +0.17% | 6.4만 |
|---|
| 2026.08.03 | ₩71,501 | ₩71,608 | ₩71,490 | ₩71,533 | +0.04% | 14만 |
|---|
| 2026.07.31 | ₩71,353 | ₩71,380 | ₩71,179 | ₩71,359 | +0.01% | 15.8만 |
|---|
| 2026.07.30 | ₩71,434 | ₩71,541 | ₩71,420 | ₩71,487 | +0.08% | 12.7만 |
|---|
| 2026.07.29 | ₩71,528 | ₩71,641 | ₩71,380 | ₩71,411 | -0.16% | 8.4만 |
|---|
| 2026.07.28 | ₩71,501 | ₩71,735 | ₩71,501 | ₩71,668 | +0.23% | 15만 |
|---|
| 2026.07.27 | ₩71,487 | ₩71,554 | ₩71,408 | ₩71,521 | +0.05% | 21만 |
|---|
| 2026.07.24 | ₩71,259 | ₩71,400 | ₩71,259 | ₩71,333 | +0.10% | 9.1만 |
|---|
| 2026.07.23 | ₩71,166 | ₩72,124 | ₩71,005 | ₩71,152 | -0.02% | 17만 |
|---|
| 2026.07.22 | ₩71,420 | ₩71,487 | ₩71,367 | ₩71,394 | -0.04% | 8.6만 |
|---|
| 2026.07.21 | ₩71,554 | ₩71,568 | ₩71,467 | ₩71,507 | -0.07% | 6.6만 |
|---|
| 2026.07.20 | ₩72,680 | ₩72,680 | ₩72,466 | ₩72,521 | -0.22% | 11.5만 |
|---|
| 2026.07.17 | ₩72,747 | ₩72,801 | ₩72,627 | ₩72,631 | -0.16% | 11.7만 |
|---|
| 2026.07.16 | ₩72,586 | ₩72,714 | ₩72,546 | ₩72,702 | +0.16% | 10.8만 |
|---|
| 2026.07.15 | ₩72,560 | ₩72,761 | ₩72,560 | ₩72,740 | +0.25% | 13.5만 |
|---|
| 2026.07.14 | ₩72,573 | ₩72,667 | ₩72,513 | ₩72,546 | -0.04% | 7.3만 |
|---|
| 2026.07.13 | ₩72,621 | ₩72,667 | ₩72,466 | ₩72,502 | -0.16% | 10.3만 |
|---|
| 2026.07.10 | ₩72,814 | ₩72,841 | ₩72,720 | ₩72,781 | -0.05% | 8.4만 |
|---|
| 2026.07.09 | ₩72,707 | ₩72,848 | ₩72,700 | ₩72,793 | +0.12% | 8만 |
|---|
| 2026.07.08 | ₩72,627 | ₩72,667 | ₩72,506 | ₩72,627 | 0.00% | 15.5만 |
|---|
| 2026.07.07 | ₩73,029 | ₩73,049 | ₩72,814 | ₩72,861 | -0.23% | 9.5만 |
|---|
| 2026.07.06 | ₩73,216 | ₩73,216 | ₩73,136 | ₩73,196 | -0.03% | 19.9만 |
|---|
| 2026.07.02 | ₩73,122 | ₩73,283 | ₩73,096 | ₩73,231 | +0.15% | 21.3만 |
|---|
| 2026.07.01 | ₩73,055 | ₩73,270 | ₩73,055 | ₩73,183 | +0.17% | 22.1만 |
|---|
| 2026.06.30 | ₩73,390 | ₩73,444 | ₩73,250 | ₩73,270 | -0.16% | 19.7만 |
|---|
| 2026.06.29 | ₩73,404 | ₩73,806 | ₩73,310 | ₩73,468 | +0.09% | 45.6만 |
|---|
| 2026.06.26 | ₩73,256 | ₩73,457 | ₩73,256 | ₩73,411 | +0.21% | 84.8만 |
|---|
| 2026.06.25 | ₩73,337 | ₩73,484 | ₩73,297 | ₩73,340 | +0.00% | 11.2만 |
|---|
| 2026.06.24 | ₩73,270 | ₩73,364 | ₩73,243 | ₩73,311 | +0.06% | 9.9만 |
|---|
| 2026.06.23 | ₩72,962 | ₩73,136 | ₩72,948 | ₩73,029 | +0.09% | 9만 |
|---|
| 2026.06.22 | ₩73,471 | ₩73,565 | ₩73,417 | ₩73,461 | -0.01% | 8.2만 |
|---|
| 2026.06.18 | ₩73,685 | ₩73,752 | ₩73,578 | ₩73,602 | -0.11% | 6.1만 |
|---|
| 2026.06.17 | ₩73,645 | ₩73,813 | ₩73,364 | ₩73,447 | -0.27% | 9.7만 |
|---|
| 2026.06.16 | ₩73,645 | ₩73,793 | ₩73,618 | ₩73,672 | +0.04% | 10.6만 |
|---|
| 2026.06.15 | ₩73,739 | ₩73,739 | ₩73,578 | ₩73,578 | -0.22% | 10.3만 |
|---|
| 2026.06.12 | ₩73,444 | ₩73,618 | ₩73,377 | ₩73,524 | +0.11% | 4.5만 |
|---|
| 2026.06.11 | ₩73,149 | ₩73,605 | ₩73,149 | ₩73,591 | +0.60% | 26.1만 |
|---|
| 2026.06.10 | ₩73,094 | ₩73,216 | ₩73,029 | ₩73,029 | -0.09% | 7.6만 |
|---|
| 2026.06.09 | ₩73,116 | ₩73,256 | ₩73,069 | ₩73,214 | +0.13% | 8.5만 |
|---|
| 2026.06.08 | ₩73,163 | ₩73,230 | ₩73,008 | ₩73,008 | -0.21% | 8.6만 |
|---|
| 2026.06.05 | ₩73,109 | ₩73,230 | ₩73,094 | ₩73,121 | +0.02% | 13.8만 |
|---|
| 2026.06.04 | ₩73,364 | ₩73,431 | ₩73,337 | ₩73,409 | +0.06% | 4.2만 |
|---|
| 2026.06.03 | ₩73,243 | ₩73,323 | ₩73,203 | ₩73,283 | +0.05% | 9.8만 |
|---|
| 2026.06.02 | ₩73,524 | ₩73,524 | ₩73,390 | ₩73,431 | -0.13% | 9.4만 |
|---|
| 2026.06.01 | ₩73,323 | ₩73,444 | ₩73,176 | ₩73,407 | +0.11% | 13.5만 |
|---|
| 2026.05.29 | ₩73,404 | ₩73,578 | ₩73,404 | ₩73,425 | +0.03% | 6.5만 |
|---|
| 2026.05.28 | ₩73,189 | ₩73,417 | ₩73,134 | ₩73,357 | +0.23% | 7만 |
|---|
| 2026.05.27 | ₩73,189 | ₩73,297 | ₩73,189 | ₩73,216 | +0.04% | 5.4만 |
|---|
| 2026.05.26 | ₩73,203 | ₩73,297 | ₩73,136 | ₩73,184 | -0.03% | 14.9만 |
|---|
| 2026.05.22 | ₩72,975 | ₩72,975 | ₩72,801 | ₩72,897 | -0.11% | 6.2만 |
|---|
| 2026.05.21 | ₩72,533 | ₩72,868 | ₩72,479 | ₩72,854 | +0.44% | 7.5만 |
|---|
| 2026.05.20 | ₩72,265 | ₩72,761 | ₩72,258 | ₩72,719 | +0.63% | 9.1만 |
|---|
| 2026.05.19 | ₩72,144 | ₩72,345 | ₩72,090 | ₩72,186 | +0.06% | 10.5만 |
|---|
| 2026.05.18 | ₩72,841 | ₩72,895 | ₩72,667 | ₩72,790 | -0.07% | 5.8만 |
|---|
| 2026.05.15 | ₩72,975 | ₩72,975 | ₩72,694 | ₩72,707 | -0.37% | 9.8만 |
|---|
| 2026.05.14 | ₩73,230 | ₩73,330 | ₩73,159 | ₩73,159 | -0.10% | 8.9만 |
|---|
| 2026.05.13 | ₩73,002 | ₩73,183 | ₩72,982 | ₩73,128 | +0.17% | 5.3만 |
|---|
| 2026.05.12 | ₩73,136 | ₩73,149 | ₩73,015 | ₩73,069 | -0.09% | 7.8만 |
|---|
| 2026.05.11 | ₩73,337 | ₩73,377 | ₩73,283 | ₩73,307 | -0.04% | 9만 |
|---|
| 2026.05.08 | ₩73,444 | ₩73,524 | ₩73,431 | ₩73,498 | +0.07% | 6.6만 |
|---|
| 2026.05.07 | ₩73,471 | ₩73,491 | ₩73,203 | ₩73,230 | -0.33% | 7.4만 |
|---|
| 2026.05.06 | ₩73,377 | ₩73,511 | ₩73,344 | ₩73,417 | +0.05% | 8만 |
|---|
| 2026.05.05 | ₩72,962 | ₩73,176 | ₩72,962 | ₩73,054 | +0.13% | 6.8만 |
|---|
| 2026.05.04 | ₩73,002 | ₩73,081 | ₩72,814 | ₩72,970 | -0.04% | 10.4만 |
|---|
| 2026.05.01 | ₩73,069 | ₩73,323 | ₩73,029 | ₩73,169 | +0.14% | 7.3만 |
|---|
| 2026.04.30 | ₩72,962 | ₩73,136 | ₩72,921 | ₩73,039 | +0.11% | 7.3만 |
|---|
| 2026.04.29 | ₩72,921 | ₩72,921 | ₩72,707 | ₩72,766 | -0.21% | 8.8만 |
|---|
| 2026.04.28 | ₩72,988 | ₩73,082 | ₩72,962 | ₩73,062 | +0.10% | 6.8만 |
|---|
| 2026.04.27 | ₩73,216 | ₩73,283 | ₩73,086 | ₩73,143 | -0.10% | 6.4만 |
|---|
| 2026.04.24 | ₩73,203 | ₩73,364 | ₩73,129 | ₩73,323 | +0.16% | 7.9만 |
|---|
| 2026.04.23 | ₩73,283 | ₩73,444 | ₩73,015 | ₩73,183 | -0.14% | 8.7만 |
|---|
| 2026.04.22 | ₩73,404 | ₩73,551 | ₩73,364 | ₩73,390 | -0.02% | 18.2만 |
|---|
| 2026.04.21 | ₩73,457 | ₩73,538 | ₩73,243 | ₩73,258 | -0.27% | 8.2만 |
|---|
| 2026.04.20 | ₩73,524 | ₩73,645 | ₩73,498 | ₩73,618 | +0.13% | 14.2만 |
|---|
| 2026.04.17 | ₩73,632 | ₩73,725 | ₩73,578 | ₩73,606 | -0.03% | 3.3만 |
|---|
| 2026.04.16 | ₩73,404 | ₩73,457 | ₩73,156 | ₩73,168 | -0.32% | 13.8만 |
|---|
| 2026.04.15 | ₩73,310 | ₩73,390 | ₩73,216 | ₩73,337 | +0.04% | 14.3만 |
|---|
| 2026.04.14 | ₩73,189 | ₩73,457 | ₩73,029 | ₩73,404 | +0.29% | 11.3만 |
|---|
| 2026.04.13 | ₩72,895 | ₩73,149 | ₩72,895 | ₩73,149 | +0.35% | 6.3만 |
|---|
| 2026.04.10 | ₩73,082 | ₩73,136 | ₩72,962 | ₩72,968 | -0.16% | 7.1만 |
|---|
| 2026.04.09 | ₩73,002 | ₩73,303 | ₩72,962 | ₩73,169 | +0.23% | 5.6만 |
|---|
| 2026.04.08 | ₩73,431 | ₩73,431 | ₩73,129 | ₩73,189 | -0.33% | 5.8만 |
|---|
| 2026.04.07 | ₩72,613 | ₩72,814 | ₩72,405 | ₩72,755 | +0.20% | 8.9만 |
|---|
| 2026.04.06 | ₩72,787 | ₩72,787 | ₩72,653 | ₩72,695 | -0.13% | 6.2만 |
|---|
| 2026.04.02 | ₩72,399 | ₩72,774 | ₩72,399 | ₩72,720 | +0.44% | 7.3만 |
|---|
| 2026.04.01 | ₩72,546 | ₩72,747 | ₩72,533 | ₩72,653 | +0.15% | 15.6만 |
|---|
| 2026.03.31 | ₩72,332 | ₩72,774 | ₩72,258 | ₩72,553 | +0.31% | 17.1만 |
|---|
| 2026.03.30 | ₩72,104 | ₩72,198 | ₩72,038 | ₩72,065 | -0.05% | 8.3만 |
|---|
| 2026.03.27 | ₩71,621 | ₩71,876 | ₩71,621 | ₩71,782 | +0.22% | 6.2만 |
|---|
| 2026.03.26 | ₩72,064 | ₩72,238 | ₩71,883 | ₩71,903 | -0.22% | 6.5만 |
|---|
| 2026.03.25 | ₩72,546 | ₩72,546 | ₩72,425 | ₩72,452 | -0.13% | 3만 |
|---|
| 2026.03.24 | ₩72,023 | ₩72,318 | ₩71,970 | ₩72,157 | +0.19% | 6.5만 |
|---|
| 2026.03.23 | ₩72,117 | ₩72,446 | ₩72,090 | ₩72,305 | +0.26% | 5.3만 |
|---|
| 2026.03.20 | ₩72,372 | ₩72,385 | ₩71,903 | ₩71,956 | -0.57% | 3.3만 |
|---|
| 2026.03.19 | ₩72,358 | ₩72,787 | ₩72,358 | ₩72,664 | +0.42% | 7.8만 |
|---|
| 2026.03.18 | ₩72,747 | ₩72,801 | ₩72,526 | ₩72,530 | -0.30% | 19.1만 |
|---|
| 2026.03.17 | ₩72,707 | ₩72,921 | ₩72,707 | ₩72,861 | +0.21% | 6.8만 |
|---|
| 2026.03.16 | ₩72,613 | ₩72,707 | ₩72,506 | ₩72,597 | -0.02% | 7.6만 |
|---|
| 2026.03.13 | ₩72,586 | ₩72,720 | ₩72,198 | ₩72,238 | -0.48% | 6.4만 |
|---|
| 2026.03.12 | ₩72,600 | ₩72,814 | ₩72,345 | ₩72,427 | -0.24% | 7.7만 |
|---|
| 2026.03.11 | ₩72,921 | ₩72,928 | ₩72,700 | ₩72,778 | -0.20% | 7.4만 |
|---|
| 2026.03.10 | ₩73,297 | ₩73,725 | ₩73,230 | ₩73,248 | -0.07% | 6만 |
|---|
| 2026.03.09 | ₩73,002 | ₩73,471 | ₩72,962 | ₩73,444 | +0.61% | 6.8만 |
|---|
| 2026.03.06 | ₩73,082 | ₩73,370 | ₩73,015 | ₩73,163 | +0.11% | 8.1만 |
|---|
| 2026.03.05 | ₩73,364 | ₩73,498 | ₩73,337 | ₩73,459 | +0.13% | 8.5만 |
|---|
| 2026.03.04 | ₩73,672 | ₩73,873 | ₩73,665 | ₩73,766 | +0.13% | 9.1만 |
|---|
| 2026.03.03 | ₩73,270 | ₩73,806 | ₩73,270 | ₩73,683 | +0.56% | 8만 |
|---|
| 2026.03.02 | ₩73,699 | ₩73,772 | ₩73,672 | ₩73,712 | +0.02% | 7.2만 |
|---|
| 2026.02.27 | ₩73,980 | ₩74,154 | ₩73,967 | ₩74,061 | +0.11% | 4.5만 |
|---|
| 2026.02.26 | ₩73,927 | ₩74,007 | ₩73,900 | ₩73,994 | +0.09% | 5.9만 |
|---|
| 2026.02.25 | ₩73,886 | ₩74,081 | ₩73,886 | ₩73,900 | +0.02% | 6만 |
|---|
| 2026.02.24 | ₩73,940 | ₩73,994 | ₩73,880 | ₩73,968 | +0.04% | 6.8만 |
|---|
| 2026.02.23 | ₩73,940 | ₩74,074 | ₩73,940 | ₩74,007 | +0.09% | 5.8만 |
|---|
| 2026.02.20 | ₩73,913 | ₩74,003 | ₩73,846 | ₩73,953 | +0.05% | 7.2만 |
|---|
| 2026.02.19 | ₩73,752 | ₩73,913 | ₩73,739 | ₩73,900 | +0.20% | 8.5만 |
|---|
| 2026.02.18 | ₩73,793 | ₩73,893 | ₩73,766 | ₩73,833 | +0.05% | 7.7만 |
|---|
| 2026.02.17 | ₩73,793 | ₩73,896 | ₩73,766 | ₩73,846 | +0.07% | 4.9만 |
|---|
| 2026.02.13 | ₩73,766 | ₩73,826 | ₩73,746 | ₩73,793 | +0.04% | 7.8만 |
|---|
| 2026.02.12 | ₩73,565 | ₩73,712 | ₩73,565 | ₩73,699 | +0.18% | 5.1만 |
|---|
| 2026.02.11 | ₩73,431 | ₩73,578 | ₩73,431 | ₩73,498 | +0.09% | 4.8만 |
|---|
| 2026.02.10 | ₩73,618 | ₩73,658 | ₩73,511 | ₩73,511 | -0.15% | 11.1만 |
|---|
| 2026.02.09 | ₩73,350 | ₩73,524 | ₩73,310 | ₩73,444 | +0.13% | 5.5만 |
|---|
| 2026.02.06 | ₩73,377 | ₩73,437 | ₩73,297 | ₩73,404 | +0.04% | 8.8만 |
|---|
| 2026.02.05 | ₩73,203 | ₩73,404 | ₩73,129 | ₩73,377 | +0.24% | 8.6만 |
|---|
| 2026.02.04 | ₩73,203 | ₩73,216 | ₩73,122 | ₩73,189 | -0.02% | 8.9만 |
|---|
| 2026.02.03 | ₩73,069 | ₩73,189 | ₩73,069 | ₩73,136 | +0.09% | 10.7만 |
|---|
| 2026.02.02 | ₩73,230 | ₩73,283 | ₩73,149 | ₩73,216 | -0.02% | 8.5만 |
|---|
| 2026.01.30 | ₩73,256 | ₩73,337 | ₩73,189 | ₩73,230 | -0.04% | 28.1만 |
|---|
| 2026.01.29 | ₩73,136 | ₩73,310 | ₩73,122 | ₩73,283 | +0.20% | 4만 |
|---|
| 2026.01.28 | ₩73,203 | ₩73,270 | ₩73,136 | ₩73,189 | -0.02% | 5.7만 |
|---|
| 2026.01.27 | ₩73,189 | ₩73,310 | ₩73,169 | ₩73,189 | 0.00% | 8.4만 |
|---|
| 2026.01.26 | ₩73,230 | ₩73,323 | ₩73,205 | ₩73,230 | 0.00% | 13.5만 |
|---|
| 2026.01.23 | ₩73,069 | ₩73,216 | ₩73,015 | ₩73,122 | +0.07% | 6.9만 |
|---|
| 2026.01.22 | ₩73,122 | ₩73,149 | ₩72,988 | ₩73,096 | -0.04% | 8만 |
|---|
| 2026.01.21 | ₩72,828 | ₩73,035 | ₩72,828 | ₩72,988 | +0.22% | 11.5만 |
|---|
| 2026.01.20 | ₩72,694 | ₩72,874 | ₩72,694 | ₩72,787 | +0.13% | 3.7만 |
|---|
| 2026.01.16 | ₩73,109 | ₩73,109 | ₩73,002 | ₩73,002 | -0.15% | 5.5만 |
|---|
| 2026.01.15 | ₩73,243 | ₩73,243 | ₩73,136 | ₩73,136 | -0.15% | 5만 |
|---|
| 2026.01.14 | ₩73,082 | ₩73,216 | ₩73,062 | ₩73,176 | +0.13% | 5만 |
|---|
| 2026.01.13 | ₩73,002 | ₩73,054 | ₩72,936 | ₩73,002 | 0.00% | 4.7만 |
|---|
| 2026.01.12 | ₩72,975 | ₩73,042 | ₩72,935 | ₩72,962 | -0.02% | 4.3만 |
|---|
| 2026.01.09 | ₩72,908 | ₩73,029 | ₩72,854 | ₩73,002 | +0.13% | 4.4만 |
|---|
| 2026.01.08 | ₩72,787 | ₩72,908 | ₩72,787 | ₩72,888 | +0.14% | 5.8만 |
|---|
| 2026.01.07 | ₩72,975 | ₩73,069 | ₩72,935 | ₩73,002 | +0.04% | 9만 |
|---|
| 2026.01.06 | ₩72,814 | ₩72,880 | ₩72,707 | ₩72,868 | +0.07% | 8.2만 |
|---|
| 2026.01.05 | ₩72,723 | ₩72,868 | ₩72,707 | ₩72,848 | +0.17% | 4.1만 |
|---|
| 2026.01.02 | ₩72,667 | ₩72,667 | ₩72,590 | ₩72,627 | -0.06% | 3.2만 |
|---|
| 2025.12.31 | ₩72,734 | ₩72,807 | ₩72,640 | ₩72,691 | -0.06% | 5.3만 |
|---|
| 2025.12.30 | ₩72,761 | ₩72,901 | ₩72,761 | ₩72,885 | +0.17% | 18.4만 |
|---|
| 2025.12.29 | ₩72,868 | ₩72,895 | ₩72,734 | ₩72,834 | -0.05% | 9.9만 |
|---|
| 2025.12.26 | ₩72,841 | ₩72,888 | ₩72,774 | ₩72,841 | 0.00% | 2.4만 |
|---|
| 2025.12.24 | ₩72,707 | ₩72,787 | ₩72,673 | ₩72,787 | +0.11% | 5.4만 |
|---|
| 2025.12.23 | ₩72,479 | ₩72,653 | ₩72,466 | ₩72,613 | +0.18% | 7.2만 |
|---|
| 2025.12.22 | ₩72,466 | ₩72,526 | ₩72,452 | ₩72,493 | +0.04% | 5.8만 |
|---|
| 2025.12.19 | ₩72,573 | ₩72,600 | ₩72,506 | ₩72,513 | -0.08% | 9.6만 |
|---|
| 2025.12.18 | ₩72,627 | ₩72,687 | ₩72,592 | ₩72,673 | +0.06% | 12.5만 |
|---|
| 2025.12.17 | ₩72,525 | ₩72,586 | ₩72,439 | ₩72,519 | -0.01% | 9.3만 |
|---|
| 2025.12.16 | ₩72,439 | ₩72,640 | ₩72,439 | ₩72,613 | +0.24% | 6.2만 |
|---|
| 2025.12.15 | ₩73,538 | ₩73,578 | ₩73,435 | ₩73,471 | -0.09% | 5.5만 |
|---|
| 2025.12.12 | ₩73,377 | ₩73,457 | ₩73,364 | ₩73,437 | +0.08% | 6.2만 |
|---|
| 2025.12.11 | ₩73,685 | ₩73,699 | ₩73,498 | ₩73,511 | -0.24% | 5.2만 |
|---|
| 2025.12.10 | ₩73,350 | ₩73,618 | ₩73,310 | ₩73,578 | +0.31% | 3.6만 |
|---|
| 2025.12.09 | ₩73,498 | ₩73,498 | ₩73,364 | ₩73,404 | -0.13% | 35.8만 |
|---|
| 2025.12.08 | ₩73,538 | ₩73,538 | ₩73,350 | ₩73,457 | -0.11% | 6.4만 |
|---|
| 2025.12.05 | ₩73,725 | ₩73,725 | ₩73,565 | ₩73,605 | -0.16% | 8.1만 |
|---|
| 2025.12.04 | ₩73,712 | ₩73,712 | ₩73,618 | ₩73,685 | -0.04% | 5.8만 |
|---|
| 2025.12.03 | ₩73,712 | ₩73,846 | ₩73,696 | ₩73,793 | +0.11% | 6만 |
|---|
| 2025.12.02 | ₩73,605 | ₩73,712 | ₩73,545 | ₩73,658 | +0.07% | 6만 |
|---|
| 2025.12.01 | ₩73,484 | ₩73,658 | ₩73,484 | ₩73,605 | +0.16% | 6.1만 |
|---|
| 2025.11.28 | ₩73,846 | ₩74,224 | ₩73,806 | ₩73,833 | -0.02% | 2.3만 |
|---|
| 2025.11.26 | ₩73,833 | ₩74,007 | ₩73,738 | ₩73,987 | +0.21% | 4.5만 |
|---|
| 2025.11.25 | ₩73,645 | ₩73,880 | ₩73,645 | ₩73,819 | +0.24% | 4.6만 |
|---|
| 2025.11.24 | ₩73,511 | ₩73,766 | ₩73,511 | ₩73,632 | +0.16% | 4.7만 |
|---|
| 2025.11.21 | ₩73,444 | ₩73,498 | ₩73,310 | ₩73,491 | +0.06% | 3.8만 |
|---|
| 2025.11.20 | ₩73,364 | ₩73,394 | ₩73,277 | ₩73,291 | -0.10% | 7.8만 |
|---|
| 2025.11.19 | ₩73,350 | ₩73,457 | ₩73,230 | ₩73,256 | -0.13% | 22.5만 |
|---|
| 2025.11.18 | ₩73,337 | ₩73,337 | ₩73,243 | ₩73,290 | -0.06% | 4.1만 |
|---|
| 2025.11.17 | ₩73,752 | ₩73,780 | ₩73,665 | ₩73,699 | -0.07% | 7.8만 |
|---|
| 2025.11.14 | ₩73,793 | ₩73,793 | ₩73,665 | ₩73,665 | -0.17% | 8.3만 |
|---|
| 2025.11.13 | ₩73,846 | ₩73,866 | ₩73,779 | ₩73,822 | -0.03% | 3.3만 |
|---|
| 2025.11.12 | ₩74,061 | ₩74,074 | ₩73,940 | ₩74,002 | -0.08% | 6.7만 |
|---|
| 2025.11.11 | ₩73,971 | ₩74,114 | ₩73,941 | ₩74,083 | +0.15% | 4만 |
|---|
| 2025.11.10 | ₩73,846 | ₩73,900 | ₩73,766 | ₩73,799 | -0.06% | 4.5만 |
|---|
| 2025.11.07 | ₩73,739 | ₩73,900 | ₩73,739 | ₩73,860 | +0.16% | 3.9만 |
|---|
| 2025.11.06 | ₩73,846 | ₩73,973 | ₩73,846 | ₩73,953 | +0.15% | 4.1만 |
|---|
| 2025.11.05 | ₩73,860 | ₩73,886 | ₩73,766 | ₩73,793 | -0.09% | 4.8만 |
|---|
| 2025.11.04 | ₩73,819 | ₩73,980 | ₩73,819 | ₩73,866 | +0.06% | 4.3만 |
|---|
| 2025.11.03 | ₩73,860 | ₩73,880 | ₩73,772 | ₩73,845 | -0.02% | 3.7만 |
|---|
| 2025.10.31 | ₩74,141 | ₩74,168 | ₩73,886 | ₩73,967 | -0.23% | 7.1만 |
|---|
| 2025.10.30 | ₩74,034 | ₩74,154 | ₩74,000 | ₩74,101 | +0.09% | 3.5만 |
|---|
| 2025.10.29 | ₩74,489 | ₩74,489 | ₩74,168 | ₩74,181 | -0.41% | 4.1만 |
|---|
| 2025.10.28 | ₩74,516 | ₩74,530 | ₩74,315 | ₩74,409 | -0.14% | 9.8만 |
|---|
| 2025.10.27 | ₩74,355 | ₩74,570 | ₩74,355 | ₩74,530 | +0.23% | 9만 |
|---|
| 2025.10.24 | ₩74,409 | ₩74,463 | ₩74,369 | ₩74,422 | +0.02% | 3.9만 |
|---|
| 2025.10.23 | ₩74,382 | ₩74,476 | ₩74,369 | ₩74,396 | +0.02% | 7.1만 |
|---|
| 2025.10.22 | ₩74,409 | ₩74,483 | ₩74,355 | ₩74,464 | +0.07% | 6만 |
|---|
| 2025.10.21 | ₩74,489 | ₩74,516 | ₩74,436 | ₩74,460 | -0.04% | 7.2만 |
|---|
| 2025.10.20 | ₩74,985 | ₩75,093 | ₩74,985 | ₩75,066 | +0.11% | 3.5만 |
|---|
| 2025.10.17 | ₩74,944 | ₩75,039 | ₩74,891 | ₩74,972 | +0.04% | 4.7만 |
|---|
| 2025.10.16 | ₩74,878 | ₩75,086 | ₩74,878 | ₩75,072 | +0.26% | 6.1만 |
|---|
| 2025.10.15 | ₩74,965 | ₩75,093 | ₩74,798 | ₩74,858 | -0.14% | 4.1만 |
|---|
| 2025.10.14 | ₩74,570 | ₩74,804 | ₩74,570 | ₩74,772 | +0.27% | 3.4만 |
|---|
| 2025.10.13 | ₩74,487 | ₩74,650 | ₩74,479 | ₩74,617 | +0.17% | 4.9만 |
|---|
| 2025.10.10 | ₩74,503 | ₩74,566 | ₩74,449 | ₩74,480 | -0.03% | 3.5만 |
|---|