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 | ₩69,952 | ₩70,052 | ₩69,925 | ₩70,012 | +0.09% | 23.3만 |
| 2026.10.08 | ₩69,818 | ₩70,005 | ₩69,764 | ₩69,991 | +0.25% | 22.6만 |
| 2026.10.07 | ₩69,523 | ₩69,891 | ₩69,523 | ₩69,863 | +0.49% | 19.2만 |
| 2026.10.06 | ₩69,844 | ₩69,976 | ₩69,818 | ₩69,851 | +0.01% | 16.9만 |
| 2026.10.05 | ₩69,590 | ₩69,690 | ₩69,529 | ₩69,689 | +0.14% | 7.4만 |
| 2026.10.02 | ₩69,912 | ₩70,005 | ₩69,610 | ₩69,663 | -0.35% | 8.6만 |
| 2026.10.01 | ₩69,469 | ₩69,831 | ₩69,375 | ₩69,812 | +0.49% | 22.8만 |
| 2026.09.30 | ₩69,724 | ₩69,777 | ₩69,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,612 |
| -0.16% |
| 39만 |
| 2026.09.29 | ₩69,751 | ₩69,751 | ₩69,570 | ₩69,692 | -0.08% | 12.4만 |
|---|
| 2026.09.28 | ₩69,670 | ₩69,777 | ₩69,549 | ₩69,643 | -0.04% | 13.1만 |
|---|
| 2026.09.25 | ₩69,898 | ₩70,032 | ₩69,704 | ₩70,026 | +0.18% | 19.9만 |
|---|
| 2026.09.24 | ₩70,180 | ₩70,180 | ₩69,858 | ₩69,878 | -0.43% | 9.6만 |
|---|
| 2026.09.23 | ₩70,609 | ₩70,609 | ₩70,005 | ₩70,081 | -0.75% | 31.9만 |
|---|
| 2026.09.22 | ₩70,770 | ₩70,823 | ₩70,669 | ₩70,763 | -0.01% | 10.5만 |
|---|
| 2026.09.21 | ₩70,716 | ₩70,783 | ₩70,642 | ₩70,723 | +0.01% | 8.9만 |
|---|
| 2026.09.18 | ₩70,622 | ₩70,622 | ₩70,449 | ₩70,523 | -0.14% | 7.2만 |
|---|
| 2026.09.17 | ₩70,636 | ₩70,703 | ₩70,622 | ₩70,676 | +0.06% | 8만 |
|---|
| 2026.09.16 | ₩70,394 | ₩70,636 | ₩70,287 | ₩70,294 | -0.14% | 10.1만 |
|---|
| 2026.09.15 | ₩70,196 | ₩70,274 | ₩70,146 | ₩70,240 | +0.06% | 8.5만 |
|---|
| 2026.09.14 | ₩70,153 | ₩70,394 | ₩70,099 | ₩70,233 | +0.11% | 8.6만 |
|---|
| 2026.09.11 | ₩70,502 | ₩70,756 | ₩70,327 | ₩70,341 | -0.23% | 7.8만 |
|---|
| 2026.09.10 | ₩70,582 | ₩70,582 | ₩70,327 | ₩70,355 | -0.32% | 10.6만 |
|---|
| 2026.09.09 | ₩70,944 | ₩71,011 | ₩70,830 | ₩70,857 | -0.12% | 7.4만 |
|---|
| 2026.09.08 | ₩71,132 | ₩71,132 | ₩71,025 | ₩71,074 | -0.08% | 7.9만 |
|---|
| 2026.09.04 | ₩71,179 | ₩71,226 | ₩71,132 | ₩71,165 | -0.02% | 5.1만 |
|---|
| 2026.09.03 | ₩71,239 | ₩71,246 | ₩71,105 | ₩71,119 | -0.17% | 11.2만 |
|---|
| 2026.09.02 | ₩70,998 | ₩71,051 | ₩70,891 | ₩71,037 | +0.05% | 12.7만 |
|---|
| 2026.09.01 | ₩71,092 | ₩71,212 | ₩70,958 | ₩70,979 | -0.16% | 10.2만 |
|---|
| 2026.08.31 | ₩71,279 | ₩71,306 | ₩71,199 | ₩71,293 | +0.02% | 8.6만 |
|---|
| 2026.08.28 | ₩71,507 | ₩71,843 | ₩71,333 | ₩71,340 | -0.23% | 8만 |
|---|
| 2026.08.27 | ₩71,561 | ₩71,588 | ₩71,474 | ₩71,541 | -0.03% | 6.2만 |
|---|
| 2026.08.26 | ₩71,588 | ₩71,639 | ₩71,440 | ₩71,561 | -0.04% | 9.8만 |
|---|
| 2026.08.25 | ₩71,601 | ₩71,789 | ₩71,588 | ₩71,782 | +0.25% | 9.7만 |
|---|
| 2026.08.24 | ₩71,306 | ₩71,494 | ₩71,306 | ₩71,447 | +0.20% | 11.4만 |
|---|
| 2026.08.21 | ₩71,306 | ₩71,326 | ₩71,266 | ₩71,279 | -0.04% | 5.4만 |
|---|
| 2026.08.20 | ₩71,279 | ₩71,467 | ₩71,279 | ₩71,387 | +0.15% | 7.3만 |
|---|
| 2026.08.19 | ₩71,494 | ₩71,561 | ₩71,407 | ₩71,526 | +0.05% | 11.8만 |
|---|
| 2026.08.18 | ₩71,212 | ₩71,360 | ₩71,159 | ₩71,330 | +0.17% | 9.7만 |
|---|
| 2026.08.17 | ₩71,561 | ₩71,601 | ₩71,481 | ₩71,507 | -0.07% | 10.6만 |
|---|
| 2026.08.14 | ₩71,762 | ₩71,776 | ₩71,601 | ₩71,650 | -0.16% | 9.2만 |
|---|
| 2026.08.13 | ₩71,883 | ₩72,030 | ₩71,870 | ₩71,921 | +0.05% | 6.5만 |
|---|
| 2026.08.12 | ₩71,749 | ₩71,829 | ₩71,682 | ₩71,682 | -0.09% | 8.6만 |
|---|
| 2026.08.11 | ₩71,722 | ₩72,030 | ₩71,628 | ₩71,632 | -0.13% | 7.3만 |
|---|
| 2026.08.10 | ₩71,655 | ₩71,709 | ₩71,145 | ₩71,588 | -0.09% | 6.6만 |
|---|
| 2026.08.07 | ₩72,084 | ₩72,084 | ₩71,802 | ₩71,856 | -0.32% | 7.5만 |
|---|
| 2026.08.06 | ₩71,789 | ₩71,843 | ₩71,695 | ₩71,769 | -0.03% | 9만 |
|---|
| 2026.08.05 | ₩71,870 | ₩72,030 | ₩71,870 | ₩71,943 | +0.10% | 9.3만 |
|---|
| 2026.08.04 | ₩71,816 | ₩71,943 | ₩71,789 | ₩71,941 | +0.17% | 6.4만 |
|---|
| 2026.08.03 | ₩71,548 | ₩71,655 | ₩71,537 | ₩71,580 | +0.04% | 14만 |
|---|
| 2026.07.31 | ₩71,400 | ₩71,427 | ₩71,226 | ₩71,406 | +0.01% | 15.8만 |
|---|
| 2026.07.30 | ₩71,481 | ₩71,588 | ₩71,467 | ₩71,534 | +0.08% | 12.7만 |
|---|
| 2026.07.29 | ₩71,575 | ₩71,689 | ₩71,427 | ₩71,458 | -0.16% | 8.4만 |
|---|
| 2026.07.28 | ₩71,548 | ₩71,782 | ₩71,548 | ₩71,715 | +0.23% | 15만 |
|---|
| 2026.07.27 | ₩71,534 | ₩71,601 | ₩71,455 | ₩71,568 | +0.05% | 21만 |
|---|
| 2026.07.24 | ₩71,306 | ₩71,447 | ₩71,306 | ₩71,380 | +0.10% | 9.1만 |
|---|
| 2026.07.23 | ₩71,212 | ₩72,171 | ₩71,051 | ₩71,199 | -0.02% | 17만 |
|---|
| 2026.07.22 | ₩71,467 | ₩71,534 | ₩71,414 | ₩71,440 | -0.04% | 8.6만 |
|---|
| 2026.07.21 | ₩71,601 | ₩71,615 | ₩71,514 | ₩71,554 | -0.07% | 6.6만 |
|---|
| 2026.07.20 | ₩72,728 | ₩72,728 | ₩72,513 | ₩72,568 | -0.22% | 11.5만 |
|---|
| 2026.07.17 | ₩72,795 | ₩72,849 | ₩72,674 | ₩72,678 | -0.16% | 11.7만 |
|---|
| 2026.07.16 | ₩72,634 | ₩72,761 | ₩72,594 | ₩72,749 | +0.16% | 10.8만 |
|---|
| 2026.07.15 | ₩72,607 | ₩72,808 | ₩72,607 | ₩72,788 | +0.25% | 13.5만 |
|---|
| 2026.07.14 | ₩72,621 | ₩72,714 | ₩72,560 | ₩72,594 | -0.04% | 7.3만 |
|---|
| 2026.07.13 | ₩72,669 | ₩72,714 | ₩72,513 | ₩72,549 | -0.16% | 10.3만 |
|---|
| 2026.07.10 | ₩72,862 | ₩72,889 | ₩72,768 | ₩72,828 | -0.05% | 8.4만 |
|---|
| 2026.07.09 | ₩72,755 | ₩72,895 | ₩72,748 | ₩72,841 | +0.12% | 8만 |
|---|
| 2026.07.08 | ₩72,674 | ₩72,714 | ₩72,554 | ₩72,674 | 0.00% | 15.5만 |
|---|
| 2026.07.07 | ₩73,077 | ₩73,097 | ₩72,862 | ₩72,909 | -0.23% | 9.5만 |
|---|
| 2026.07.06 | ₩73,264 | ₩73,264 | ₩73,184 | ₩73,244 | -0.03% | 19.9만 |
|---|
| 2026.07.02 | ₩73,170 | ₩73,331 | ₩73,144 | ₩73,279 | +0.15% | 21.3만 |
|---|
| 2026.07.01 | ₩73,103 | ₩73,318 | ₩73,103 | ₩73,231 | +0.17% | 22.1만 |
|---|
| 2026.06.30 | ₩73,439 | ₩73,492 | ₩73,298 | ₩73,318 | -0.16% | 19.7만 |
|---|
| 2026.06.29 | ₩73,452 | ₩73,854 | ₩73,358 | ₩73,516 | +0.09% | 45.6만 |
|---|
| 2026.06.26 | ₩73,305 | ₩73,506 | ₩73,305 | ₩73,459 | +0.21% | 84.8만 |
|---|
| 2026.06.25 | ₩73,385 | ₩73,533 | ₩73,345 | ₩73,388 | +0.00% | 11.2만 |
|---|
| 2026.06.24 | ₩73,318 | ₩73,412 | ₩73,291 | ₩73,360 | +0.06% | 9.9만 |
|---|
| 2026.06.23 | ₩73,009 | ₩73,184 | ₩72,996 | ₩73,077 | +0.09% | 9만 |
|---|
| 2026.06.22 | ₩73,519 | ₩73,613 | ₩73,465 | ₩73,510 | -0.01% | 8.2만 |
|---|
| 2026.06.18 | ₩73,734 | ₩73,801 | ₩73,626 | ₩73,651 | -0.11% | 6.1만 |
|---|
| 2026.06.17 | ₩73,693 | ₩73,861 | ₩73,412 | ₩73,495 | -0.27% | 9.7만 |
|---|
| 2026.06.16 | ₩73,693 | ₩73,841 | ₩73,667 | ₩73,720 | +0.04% | 10.6만 |
|---|
| 2026.06.15 | ₩73,787 | ₩73,787 | ₩73,626 | ₩73,626 | -0.22% | 10.3만 |
|---|
| 2026.06.12 | ₩73,492 | ₩73,667 | ₩73,425 | ₩73,573 | +0.11% | 4.5만 |
|---|
| 2026.06.11 | ₩73,197 | ₩73,653 | ₩73,197 | ₩73,640 | +0.60% | 26.1만 |
|---|
| 2026.06.10 | ₩73,142 | ₩73,264 | ₩73,077 | ₩73,077 | -0.09% | 7.6만 |
|---|
| 2026.06.09 | ₩73,164 | ₩73,305 | ₩73,117 | ₩73,262 | +0.13% | 8.5만 |
|---|
| 2026.06.08 | ₩73,211 | ₩73,278 | ₩73,056 | ₩73,056 | -0.21% | 8.6만 |
|---|
| 2026.06.05 | ₩73,157 | ₩73,278 | ₩73,142 | ₩73,169 | +0.02% | 13.8만 |
|---|
| 2026.06.04 | ₩73,412 | ₩73,479 | ₩73,385 | ₩73,457 | +0.06% | 4.2만 |
|---|
| 2026.06.03 | ₩73,291 | ₩73,372 | ₩73,251 | ₩73,331 | +0.05% | 9.8만 |
|---|
| 2026.06.02 | ₩73,573 | ₩73,573 | ₩73,439 | ₩73,479 | -0.13% | 9.4만 |
|---|
| 2026.06.01 | ₩73,372 | ₩73,492 | ₩73,224 | ₩73,455 | +0.11% | 13.5만 |
|---|
| 2026.05.29 | ₩73,452 | ₩73,626 | ₩73,452 | ₩73,474 | +0.03% | 6.5만 |
|---|
| 2026.05.28 | ₩73,237 | ₩73,465 | ₩73,182 | ₩73,405 | +0.23% | 7만 |
|---|
| 2026.05.27 | ₩73,237 | ₩73,345 | ₩73,237 | ₩73,264 | +0.04% | 5.4만 |
|---|
| 2026.05.26 | ₩73,251 | ₩73,345 | ₩73,184 | ₩73,232 | -0.03% | 14.9만 |
|---|
| 2026.05.22 | ₩73,023 | ₩73,023 | ₩72,849 | ₩72,945 | -0.11% | 6.2만 |
|---|
| 2026.05.21 | ₩72,580 | ₩72,916 | ₩72,527 | ₩72,902 | +0.44% | 7.5만 |
|---|
| 2026.05.20 | ₩72,312 | ₩72,808 | ₩72,305 | ₩72,767 | +0.63% | 9.1만 |
|---|
| 2026.05.19 | ₩72,191 | ₩72,393 | ₩72,138 | ₩72,233 | +0.06% | 10.5만 |
|---|
| 2026.05.18 | ₩72,889 | ₩72,942 | ₩72,714 | ₩72,838 | -0.07% | 5.8만 |
|---|
| 2026.05.15 | ₩73,023 | ₩73,023 | ₩72,741 | ₩72,755 | -0.37% | 9.8만 |
|---|
| 2026.05.14 | ₩73,278 | ₩73,378 | ₩73,207 | ₩73,207 | -0.10% | 8.9만 |
|---|
| 2026.05.13 | ₩73,050 | ₩73,231 | ₩73,030 | ₩73,176 | +0.17% | 5.3만 |
|---|
| 2026.05.12 | ₩73,184 | ₩73,197 | ₩73,063 | ₩73,117 | -0.09% | 7.8만 |
|---|
| 2026.05.11 | ₩73,385 | ₩73,425 | ₩73,331 | ₩73,355 | -0.04% | 9만 |
|---|
| 2026.05.08 | ₩73,492 | ₩73,573 | ₩73,479 | ₩73,546 | +0.07% | 6.6만 |
|---|
| 2026.05.07 | ₩73,519 | ₩73,539 | ₩73,251 | ₩73,278 | -0.33% | 7.4만 |
|---|
| 2026.05.06 | ₩73,425 | ₩73,559 | ₩73,392 | ₩73,465 | +0.05% | 8만 |
|---|
| 2026.05.05 | ₩73,009 | ₩73,224 | ₩73,009 | ₩73,102 | +0.13% | 6.8만 |
|---|
| 2026.05.04 | ₩73,050 | ₩73,129 | ₩72,862 | ₩73,018 | -0.04% | 10.4만 |
|---|
| 2026.05.01 | ₩73,117 | ₩73,372 | ₩73,077 | ₩73,217 | +0.14% | 7.3만 |
|---|
| 2026.04.30 | ₩73,009 | ₩73,184 | ₩72,969 | ₩73,087 | +0.11% | 7.3만 |
|---|
| 2026.04.29 | ₩72,969 | ₩72,969 | ₩72,755 | ₩72,814 | -0.21% | 8.8만 |
|---|
| 2026.04.28 | ₩73,036 | ₩73,130 | ₩73,009 | ₩73,110 | +0.10% | 6.8만 |
|---|
| 2026.04.27 | ₩73,264 | ₩73,331 | ₩73,134 | ₩73,191 | -0.10% | 6.4만 |
|---|
| 2026.04.24 | ₩73,251 | ₩73,412 | ₩73,177 | ₩73,372 | +0.16% | 7.9만 |
|---|
| 2026.04.23 | ₩73,331 | ₩73,492 | ₩73,063 | ₩73,231 | -0.14% | 8.7만 |
|---|
| 2026.04.22 | ₩73,452 | ₩73,600 | ₩73,412 | ₩73,439 | -0.02% | 18.2만 |
|---|
| 2026.04.21 | ₩73,506 | ₩73,586 | ₩73,291 | ₩73,306 | -0.27% | 8.2만 |
|---|
| 2026.04.20 | ₩73,573 | ₩73,693 | ₩73,546 | ₩73,667 | +0.13% | 14.2만 |
|---|
| 2026.04.17 | ₩73,680 | ₩73,774 | ₩73,626 | ₩73,655 | -0.03% | 3.3만 |
|---|
| 2026.04.16 | ₩73,452 | ₩73,506 | ₩73,204 | ₩73,216 | -0.32% | 13.8만 |
|---|
| 2026.04.15 | ₩73,358 | ₩73,439 | ₩73,264 | ₩73,385 | +0.04% | 14.3만 |
|---|
| 2026.04.14 | ₩73,237 | ₩73,506 | ₩73,077 | ₩73,452 | +0.29% | 11.3만 |
|---|
| 2026.04.13 | ₩72,942 | ₩73,197 | ₩72,942 | ₩73,197 | +0.35% | 6.3만 |
|---|
| 2026.04.10 | ₩73,130 | ₩73,184 | ₩73,009 | ₩73,016 | -0.16% | 7.1만 |
|---|
| 2026.04.09 | ₩73,050 | ₩73,351 | ₩73,009 | ₩73,217 | +0.23% | 5.6만 |
|---|
| 2026.04.08 | ₩73,479 | ₩73,479 | ₩73,177 | ₩73,237 | -0.33% | 5.8만 |
|---|
| 2026.04.07 | ₩72,661 | ₩72,862 | ₩72,453 | ₩72,803 | +0.20% | 8.9만 |
|---|
| 2026.04.06 | ₩72,835 | ₩72,835 | ₩72,701 | ₩72,743 | -0.13% | 6.2만 |
|---|
| 2026.04.02 | ₩72,446 | ₩72,822 | ₩72,446 | ₩72,768 | +0.44% | 7.3만 |
|---|
| 2026.04.01 | ₩72,594 | ₩72,795 | ₩72,580 | ₩72,701 | +0.15% | 15.6만 |
|---|
| 2026.03.31 | ₩72,379 | ₩72,822 | ₩72,305 | ₩72,600 | +0.31% | 17.1만 |
|---|
| 2026.03.30 | ₩72,151 | ₩72,245 | ₩72,085 | ₩72,112 | -0.05% | 8.3만 |
|---|
| 2026.03.27 | ₩71,668 | ₩71,923 | ₩71,668 | ₩71,829 | +0.22% | 6.2만 |
|---|
| 2026.03.26 | ₩72,111 | ₩72,285 | ₩71,930 | ₩71,950 | -0.22% | 6.5만 |
|---|
| 2026.03.25 | ₩72,594 | ₩72,594 | ₩72,473 | ₩72,500 | -0.13% | 3만 |
|---|
| 2026.03.24 | ₩72,071 | ₩72,366 | ₩72,017 | ₩72,205 | +0.19% | 6.5만 |
|---|
| 2026.03.23 | ₩72,165 | ₩72,493 | ₩72,138 | ₩72,352 | +0.26% | 5.3만 |
|---|
| 2026.03.20 | ₩72,419 | ₩72,433 | ₩71,950 | ₩72,004 | -0.57% | 3.3만 |
|---|
| 2026.03.19 | ₩72,406 | ₩72,835 | ₩72,406 | ₩72,712 | +0.42% | 7.8만 |
|---|
| 2026.03.18 | ₩72,795 | ₩72,849 | ₩72,574 | ₩72,578 | -0.30% | 19.1만 |
|---|
| 2026.03.17 | ₩72,755 | ₩72,969 | ₩72,755 | ₩72,909 | +0.21% | 6.8만 |
|---|
| 2026.03.16 | ₩72,661 | ₩72,755 | ₩72,554 | ₩72,645 | -0.02% | 7.6만 |
|---|
| 2026.03.13 | ₩72,634 | ₩72,768 | ₩72,245 | ₩72,285 | -0.48% | 6.4만 |
|---|
| 2026.03.12 | ₩72,647 | ₩72,862 | ₩72,393 | ₩72,474 | -0.24% | 7.7만 |
|---|
| 2026.03.11 | ₩72,969 | ₩72,976 | ₩72,748 | ₩72,826 | -0.20% | 7.4만 |
|---|
| 2026.03.10 | ₩73,345 | ₩73,774 | ₩73,278 | ₩73,296 | -0.07% | 6만 |
|---|
| 2026.03.09 | ₩73,050 | ₩73,519 | ₩73,009 | ₩73,492 | +0.61% | 6.8만 |
|---|
| 2026.03.06 | ₩73,130 | ₩73,419 | ₩73,063 | ₩73,211 | +0.11% | 8.1만 |
|---|
| 2026.03.05 | ₩73,412 | ₩73,546 | ₩73,385 | ₩73,507 | +0.13% | 8.5만 |
|---|
| 2026.03.04 | ₩73,720 | ₩73,921 | ₩73,714 | ₩73,814 | +0.13% | 9.1만 |
|---|
| 2026.03.03 | ₩73,318 | ₩73,854 | ₩73,318 | ₩73,731 | +0.56% | 8만 |
|---|
| 2026.03.02 | ₩73,747 | ₩73,821 | ₩73,720 | ₩73,761 | +0.02% | 7.2만 |
|---|
| 2026.02.27 | ₩74,029 | ₩74,203 | ₩74,015 | ₩74,109 | +0.11% | 4.5만 |
|---|
| 2026.02.26 | ₩73,975 | ₩74,056 | ₩73,948 | ₩74,042 | +0.09% | 5.9만 |
|---|
| 2026.02.25 | ₩73,935 | ₩74,129 | ₩73,935 | ₩73,948 | +0.02% | 6만 |
|---|
| 2026.02.24 | ₩73,988 | ₩74,042 | ₩73,928 | ₩74,017 | +0.04% | 6.8만 |
|---|
| 2026.02.23 | ₩73,988 | ₩74,123 | ₩73,988 | ₩74,056 | +0.09% | 5.8만 |
|---|
| 2026.02.20 | ₩73,962 | ₩74,052 | ₩73,895 | ₩74,002 | +0.05% | 7.2만 |
|---|
| 2026.02.19 | ₩73,801 | ₩73,962 | ₩73,787 | ₩73,948 | +0.20% | 8.5만 |
|---|
| 2026.02.18 | ₩73,841 | ₩73,942 | ₩73,814 | ₩73,881 | +0.05% | 7.7만 |
|---|
| 2026.02.17 | ₩73,841 | ₩73,944 | ₩73,814 | ₩73,895 | +0.07% | 4.9만 |
|---|
| 2026.02.13 | ₩73,814 | ₩73,874 | ₩73,794 | ₩73,841 | +0.04% | 7.8만 |
|---|
| 2026.02.12 | ₩73,613 | ₩73,761 | ₩73,613 | ₩73,747 | +0.18% | 5.1만 |
|---|
| 2026.02.11 | ₩73,479 | ₩73,626 | ₩73,479 | ₩73,546 | +0.09% | 4.8만 |
|---|
| 2026.02.10 | ₩73,667 | ₩73,707 | ₩73,559 | ₩73,559 | -0.15% | 11.1만 |
|---|
| 2026.02.09 | ₩73,398 | ₩73,573 | ₩73,358 | ₩73,492 | +0.13% | 5.5만 |
|---|
| 2026.02.06 | ₩73,425 | ₩73,486 | ₩73,345 | ₩73,452 | +0.04% | 8.8만 |
|---|
| 2026.02.05 | ₩73,251 | ₩73,452 | ₩73,177 | ₩73,425 | +0.24% | 8.6만 |
|---|
| 2026.02.04 | ₩73,251 | ₩73,264 | ₩73,170 | ₩73,237 | -0.02% | 8.9만 |
|---|
| 2026.02.03 | ₩73,117 | ₩73,237 | ₩73,117 | ₩73,184 | +0.09% | 10.7만 |
|---|
| 2026.02.02 | ₩73,278 | ₩73,331 | ₩73,197 | ₩73,264 | -0.02% | 8.5만 |
|---|
| 2026.01.30 | ₩73,305 | ₩73,385 | ₩73,237 | ₩73,278 | -0.04% | 28.1만 |
|---|
| 2026.01.29 | ₩73,184 | ₩73,358 | ₩73,170 | ₩73,331 | +0.20% | 4만 |
|---|
| 2026.01.28 | ₩73,251 | ₩73,318 | ₩73,184 | ₩73,237 | -0.02% | 5.7만 |
|---|
| 2026.01.27 | ₩73,237 | ₩73,358 | ₩73,217 | ₩73,237 | 0.00% | 8.4만 |
|---|
| 2026.01.26 | ₩73,278 | ₩73,372 | ₩73,254 | ₩73,278 | 0.00% | 13.5만 |
|---|
| 2026.01.23 | ₩73,117 | ₩73,264 | ₩73,063 | ₩73,170 | +0.07% | 6.9만 |
|---|
| 2026.01.22 | ₩73,170 | ₩73,197 | ₩73,036 | ₩73,144 | -0.04% | 8만 |
|---|
| 2026.01.21 | ₩72,875 | ₩73,083 | ₩72,875 | ₩73,036 | +0.22% | 11.5만 |
|---|
| 2026.01.20 | ₩72,741 | ₩72,922 | ₩72,741 | ₩72,835 | +0.13% | 3.7만 |
|---|
| 2026.01.16 | ₩73,157 | ₩73,157 | ₩73,050 | ₩73,050 | -0.15% | 5.5만 |
|---|
| 2026.01.15 | ₩73,291 | ₩73,291 | ₩73,184 | ₩73,184 | -0.15% | 5만 |
|---|
| 2026.01.14 | ₩73,130 | ₩73,264 | ₩73,110 | ₩73,224 | +0.13% | 5만 |
|---|
| 2026.01.13 | ₩73,050 | ₩73,102 | ₩72,984 | ₩73,050 | 0.00% | 4.7만 |
|---|
| 2026.01.12 | ₩73,023 | ₩73,090 | ₩72,983 | ₩73,009 | -0.02% | 4.3만 |
|---|
| 2026.01.09 | ₩72,956 | ₩73,077 | ₩72,902 | ₩73,050 | +0.13% | 4.4만 |
|---|
| 2026.01.08 | ₩72,835 | ₩72,956 | ₩72,835 | ₩72,936 | +0.14% | 5.8만 |
|---|
| 2026.01.07 | ₩73,023 | ₩73,117 | ₩72,983 | ₩73,050 | +0.04% | 9만 |
|---|
| 2026.01.06 | ₩72,862 | ₩72,928 | ₩72,755 | ₩72,916 | +0.07% | 8.2만 |
|---|
| 2026.01.05 | ₩72,771 | ₩72,916 | ₩72,755 | ₩72,895 | +0.17% | 4.1만 |
|---|
| 2026.01.02 | ₩72,714 | ₩72,714 | ₩72,638 | ₩72,674 | -0.06% | 3.2만 |
|---|
| 2025.12.31 | ₩72,781 | ₩72,855 | ₩72,688 | ₩72,739 | -0.06% | 5.3만 |
|---|
| 2025.12.30 | ₩72,808 | ₩72,949 | ₩72,808 | ₩72,933 | +0.17% | 18.4만 |
|---|
| 2025.12.29 | ₩72,916 | ₩72,942 | ₩72,781 | ₩72,882 | -0.05% | 9.9만 |
|---|
| 2025.12.26 | ₩72,889 | ₩72,936 | ₩72,822 | ₩72,889 | 0.00% | 2.4만 |
|---|
| 2025.12.24 | ₩72,755 | ₩72,835 | ₩72,721 | ₩72,835 | +0.11% | 5.4만 |
|---|
| 2025.12.23 | ₩72,527 | ₩72,701 | ₩72,513 | ₩72,661 | +0.18% | 7.2만 |
|---|
| 2025.12.22 | ₩72,513 | ₩72,574 | ₩72,500 | ₩72,540 | +0.04% | 5.8만 |
|---|
| 2025.12.19 | ₩72,621 | ₩72,647 | ₩72,554 | ₩72,560 | -0.08% | 9.6만 |
|---|
| 2025.12.18 | ₩72,674 | ₩72,735 | ₩72,639 | ₩72,721 | +0.06% | 12.5만 |
|---|
| 2025.12.17 | ₩72,572 | ₩72,634 | ₩72,486 | ₩72,567 | -0.01% | 9.3만 |
|---|
| 2025.12.16 | ₩72,486 | ₩72,688 | ₩72,486 | ₩72,661 | +0.24% | 6.2만 |
|---|
| 2025.12.15 | ₩73,586 | ₩73,626 | ₩73,483 | ₩73,519 | -0.09% | 5.5만 |
|---|
| 2025.12.12 | ₩73,425 | ₩73,506 | ₩73,412 | ₩73,486 | +0.08% | 6.2만 |
|---|
| 2025.12.11 | ₩73,734 | ₩73,747 | ₩73,546 | ₩73,559 | -0.24% | 5.2만 |
|---|
| 2025.12.10 | ₩73,398 | ₩73,667 | ₩73,358 | ₩73,626 | +0.31% | 3.6만 |
|---|
| 2025.12.09 | ₩73,546 | ₩73,546 | ₩73,412 | ₩73,452 | -0.13% | 35.8만 |
|---|
| 2025.12.08 | ₩73,586 | ₩73,586 | ₩73,398 | ₩73,506 | -0.11% | 6.4만 |
|---|
| 2025.12.05 | ₩73,774 | ₩73,774 | ₩73,613 | ₩73,653 | -0.16% | 8.1만 |
|---|
| 2025.12.04 | ₩73,761 | ₩73,761 | ₩73,667 | ₩73,734 | -0.04% | 5.8만 |
|---|
| 2025.12.03 | ₩73,761 | ₩73,895 | ₩73,744 | ₩73,841 | +0.11% | 6만 |
|---|
| 2025.12.02 | ₩73,653 | ₩73,761 | ₩73,593 | ₩73,707 | +0.07% | 6만 |
|---|
| 2025.12.01 | ₩73,533 | ₩73,707 | ₩73,533 | ₩73,653 | +0.16% | 6.1만 |
|---|
| 2025.11.28 | ₩73,895 | ₩74,273 | ₩73,854 | ₩73,881 | -0.02% | 2.3만 |
|---|
| 2025.11.26 | ₩73,881 | ₩74,056 | ₩73,786 | ₩74,035 | +0.21% | 4.5만 |
|---|
| 2025.11.25 | ₩73,693 | ₩73,928 | ₩73,693 | ₩73,868 | +0.24% | 4.6만 |
|---|
| 2025.11.24 | ₩73,559 | ₩73,814 | ₩73,559 | ₩73,680 | +0.16% | 4.7만 |
|---|
| 2025.11.21 | ₩73,492 | ₩73,546 | ₩73,358 | ₩73,539 | +0.06% | 3.8만 |
|---|
| 2025.11.20 | ₩73,412 | ₩73,443 | ₩73,325 | ₩73,339 | -0.10% | 7.8만 |
|---|
| 2025.11.19 | ₩73,398 | ₩73,506 | ₩73,278 | ₩73,305 | -0.13% | 22.5만 |
|---|
| 2025.11.18 | ₩73,385 | ₩73,385 | ₩73,291 | ₩73,338 | -0.06% | 4.1만 |
|---|
| 2025.11.17 | ₩73,801 | ₩73,829 | ₩73,714 | ₩73,747 | -0.07% | 7.8만 |
|---|
| 2025.11.14 | ₩73,841 | ₩73,841 | ₩73,714 | ₩73,714 | -0.17% | 8.3만 |
|---|
| 2025.11.13 | ₩73,895 | ₩73,915 | ₩73,828 | ₩73,870 | -0.03% | 3.3만 |
|---|
| 2025.11.12 | ₩74,109 | ₩74,123 | ₩73,988 | ₩74,050 | -0.08% | 6.7만 |
|---|
| 2025.11.11 | ₩74,019 | ₩74,163 | ₩73,990 | ₩74,132 | +0.15% | 4만 |
|---|
| 2025.11.10 | ₩73,895 | ₩73,948 | ₩73,814 | ₩73,848 | -0.06% | 4.5만 |
|---|
| 2025.11.07 | ₩73,787 | ₩73,948 | ₩73,787 | ₩73,908 | +0.16% | 3.9만 |
|---|
| 2025.11.06 | ₩73,895 | ₩74,022 | ₩73,895 | ₩74,002 | +0.15% | 4.1만 |
|---|
| 2025.11.05 | ₩73,908 | ₩73,935 | ₩73,814 | ₩73,841 | -0.09% | 4.8만 |
|---|
| 2025.11.04 | ₩73,868 | ₩74,029 | ₩73,868 | ₩73,915 | +0.06% | 4.3만 |
|---|
| 2025.11.03 | ₩73,908 | ₩73,928 | ₩73,821 | ₩73,893 | -0.02% | 3.7만 |
|---|
| 2025.10.31 | ₩74,190 | ₩74,216 | ₩73,935 | ₩74,015 | -0.23% | 7.1만 |
|---|
| 2025.10.30 | ₩74,082 | ₩74,203 | ₩74,049 | ₩74,149 | +0.09% | 3.5만 |
|---|
| 2025.10.29 | ₩74,538 | ₩74,538 | ₩74,216 | ₩74,230 | -0.41% | 4.1만 |
|---|
| 2025.10.28 | ₩74,565 | ₩74,579 | ₩74,364 | ₩74,458 | -0.14% | 9.8만 |
|---|
| 2025.10.27 | ₩74,404 | ₩74,619 | ₩74,404 | ₩74,579 | +0.23% | 9만 |
|---|
| 2025.10.24 | ₩74,458 | ₩74,512 | ₩74,418 | ₩74,471 | +0.02% | 3.9만 |
|---|
| 2025.10.23 | ₩74,431 | ₩74,525 | ₩74,418 | ₩74,444 | +0.02% | 7.1만 |
|---|
| 2025.10.22 | ₩74,458 | ₩74,532 | ₩74,404 | ₩74,513 | +0.07% | 6만 |
|---|
| 2025.10.21 | ₩74,538 | ₩74,565 | ₩74,485 | ₩74,509 | -0.04% | 7.2만 |
|---|
| 2025.10.20 | ₩75,035 | ₩75,142 | ₩75,035 | ₩75,115 | +0.11% | 3.5만 |
|---|
| 2025.10.17 | ₩74,993 | ₩75,088 | ₩74,941 | ₩75,021 | +0.04% | 4.7만 |
|---|
| 2025.10.16 | ₩74,927 | ₩75,135 | ₩74,927 | ₩75,122 | +0.26% | 6.1만 |
|---|
| 2025.10.15 | ₩75,014 | ₩75,142 | ₩74,847 | ₩74,907 | -0.14% | 4.1만 |
|---|
| 2025.10.14 | ₩74,619 | ₩74,853 | ₩74,619 | ₩74,821 | +0.27% | 3.4만 |
|---|
| 2025.10.13 | ₩74,536 | ₩74,699 | ₩74,528 | ₩74,666 | +0.17% | 4.9만 |
|---|
| 2025.10.10 | ₩74,552 | ₩74,615 | ₩74,498 | ₩74,529 | -0.03% | 3.5만 |
|---|