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 | ₩69,963 | ₩70,063 | ₩69,936 | ₩70,023 | +0.09% | 23.3만 |
| 2026.10.08 | ₩69,829 | ₩70,016 | ₩69,775 | ₩70,002 | +0.25% | 22.6만 |
| 2026.10.07 | ₩69,534 | ₩69,902 | ₩69,534 | ₩69,874 | +0.49% | 19.2만 |
| 2026.10.06 | ₩69,855 | ₩69,987 | ₩69,829 | ₩69,862 | +0.01% | 16.9만 |
| 2026.10.05 | ₩69,601 | ₩69,701 | ₩69,540 | ₩69,700 | +0.14% | 7.4만 |
| 2026.10.02 | ₩69,922 | ₩70,016 | ₩69,621 | ₩69,674 | -0.35% | 8.6만 |
| 2026.10.01 | ₩69,480 | ₩69,842 | ₩69,386 | ₩69,823 | +0.49% | 22.8만 |
| 2026.09.30 | ₩69,735 | ₩69,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,623 |
| -0.16% |
| 39만 |
| 2026.09.29 | ₩69,762 | ₩69,762 | ₩69,580 | ₩69,703 | -0.08% | 12.4만 |
|---|
| 2026.09.28 | ₩69,681 | ₩69,788 | ₩69,560 | ₩69,654 | -0.04% | 13.1만 |
|---|
| 2026.09.25 | ₩69,909 | ₩70,043 | ₩69,715 | ₩70,037 | +0.18% | 19.9만 |
|---|
| 2026.09.24 | ₩70,191 | ₩70,191 | ₩69,869 | ₩69,889 | -0.43% | 9.6만 |
|---|
| 2026.09.23 | ₩70,620 | ₩70,620 | ₩70,016 | ₩70,091 | -0.75% | 31.9만 |
|---|
| 2026.09.22 | ₩70,781 | ₩70,835 | ₩70,680 | ₩70,774 | -0.01% | 10.5만 |
|---|
| 2026.09.21 | ₩70,727 | ₩70,794 | ₩70,654 | ₩70,734 | +0.01% | 8.9만 |
|---|
| 2026.09.18 | ₩70,633 | ₩70,633 | ₩70,460 | ₩70,534 | -0.14% | 7.2만 |
|---|
| 2026.09.17 | ₩70,647 | ₩70,714 | ₩70,633 | ₩70,687 | +0.06% | 8만 |
|---|
| 2026.09.16 | ₩70,405 | ₩70,647 | ₩70,298 | ₩70,305 | -0.14% | 10.1만 |
|---|
| 2026.09.15 | ₩70,207 | ₩70,285 | ₩70,157 | ₩70,251 | +0.06% | 8.5만 |
|---|
| 2026.09.14 | ₩70,164 | ₩70,405 | ₩70,110 | ₩70,244 | +0.11% | 8.6만 |
|---|
| 2026.09.11 | ₩70,513 | ₩70,768 | ₩70,338 | ₩70,352 | -0.23% | 7.8만 |
|---|
| 2026.09.10 | ₩70,593 | ₩70,593 | ₩70,338 | ₩70,366 | -0.32% | 10.6만 |
|---|
| 2026.09.09 | ₩70,955 | ₩71,022 | ₩70,841 | ₩70,868 | -0.12% | 7.4만 |
|---|
| 2026.09.08 | ₩71,143 | ₩71,143 | ₩71,036 | ₩71,085 | -0.08% | 7.9만 |
|---|
| 2026.09.04 | ₩71,190 | ₩71,237 | ₩71,143 | ₩71,177 | -0.02% | 5.1만 |
|---|
| 2026.09.03 | ₩71,250 | ₩71,257 | ₩71,116 | ₩71,130 | -0.17% | 11.2만 |
|---|
| 2026.09.02 | ₩71,009 | ₩71,063 | ₩70,902 | ₩71,048 | +0.05% | 12.7만 |
|---|
| 2026.09.01 | ₩71,103 | ₩71,224 | ₩70,969 | ₩70,990 | -0.16% | 10.2만 |
|---|
| 2026.08.31 | ₩71,291 | ₩71,317 | ₩71,210 | ₩71,304 | +0.02% | 8.6만 |
|---|
| 2026.08.28 | ₩71,519 | ₩71,854 | ₩71,344 | ₩71,351 | -0.23% | 8만 |
|---|
| 2026.08.27 | ₩71,572 | ₩71,599 | ₩71,485 | ₩71,552 | -0.03% | 6.2만 |
|---|
| 2026.08.26 | ₩71,599 | ₩71,650 | ₩71,452 | ₩71,572 | -0.04% | 9.8만 |
|---|
| 2026.08.25 | ₩71,613 | ₩71,800 | ₩71,599 | ₩71,794 | +0.25% | 9.7만 |
|---|
| 2026.08.24 | ₩71,317 | ₩71,505 | ₩71,317 | ₩71,458 | +0.20% | 11.4만 |
|---|
| 2026.08.21 | ₩71,317 | ₩71,338 | ₩71,277 | ₩71,291 | -0.04% | 5.4만 |
|---|
| 2026.08.20 | ₩71,291 | ₩71,478 | ₩71,291 | ₩71,398 | +0.15% | 7.3만 |
|---|
| 2026.08.19 | ₩71,505 | ₩71,572 | ₩71,418 | ₩71,537 | +0.05% | 11.8만 |
|---|
| 2026.08.18 | ₩71,224 | ₩71,371 | ₩71,170 | ₩71,342 | +0.17% | 9.7만 |
|---|
| 2026.08.17 | ₩71,572 | ₩71,613 | ₩71,492 | ₩71,519 | -0.07% | 10.6만 |
|---|
| 2026.08.14 | ₩71,773 | ₩71,787 | ₩71,613 | ₩71,661 | -0.16% | 9.2만 |
|---|
| 2026.08.13 | ₩71,894 | ₩72,042 | ₩71,881 | ₩71,932 | +0.05% | 6.5만 |
|---|
| 2026.08.12 | ₩71,760 | ₩71,841 | ₩71,693 | ₩71,693 | -0.09% | 8.6만 |
|---|
| 2026.08.11 | ₩71,733 | ₩72,042 | ₩71,639 | ₩71,643 | -0.13% | 7.3만 |
|---|
| 2026.08.10 | ₩71,666 | ₩71,720 | ₩71,156 | ₩71,599 | -0.09% | 6.6만 |
|---|
| 2026.08.07 | ₩72,095 | ₩72,095 | ₩71,814 | ₩71,867 | -0.32% | 7.5만 |
|---|
| 2026.08.06 | ₩71,800 | ₩71,854 | ₩71,706 | ₩71,780 | -0.03% | 9만 |
|---|
| 2026.08.05 | ₩71,881 | ₩72,042 | ₩71,881 | ₩71,955 | +0.10% | 9.3만 |
|---|
| 2026.08.04 | ₩71,827 | ₩71,955 | ₩71,800 | ₩71,952 | +0.17% | 6.4만 |
|---|
| 2026.08.03 | ₩71,559 | ₩71,666 | ₩71,548 | ₩71,591 | +0.04% | 14만 |
|---|
| 2026.07.31 | ₩71,411 | ₩71,438 | ₩71,237 | ₩71,417 | +0.01% | 15.8만 |
|---|
| 2026.07.30 | ₩71,492 | ₩71,599 | ₩71,478 | ₩71,545 | +0.08% | 12.7만 |
|---|
| 2026.07.29 | ₩71,586 | ₩71,700 | ₩71,438 | ₩71,469 | -0.16% | 8.4만 |
|---|
| 2026.07.28 | ₩71,559 | ₩71,794 | ₩71,559 | ₩71,727 | +0.23% | 15만 |
|---|
| 2026.07.27 | ₩71,545 | ₩71,613 | ₩71,466 | ₩71,579 | +0.05% | 21만 |
|---|
| 2026.07.24 | ₩71,317 | ₩71,458 | ₩71,317 | ₩71,391 | +0.10% | 9.1만 |
|---|
| 2026.07.23 | ₩71,224 | ₩72,183 | ₩71,063 | ₩71,210 | -0.02% | 17만 |
|---|
| 2026.07.22 | ₩71,478 | ₩71,545 | ₩71,425 | ₩71,452 | -0.04% | 8.6만 |
|---|
| 2026.07.21 | ₩71,613 | ₩71,626 | ₩71,525 | ₩71,566 | -0.07% | 6.6만 |
|---|
| 2026.07.20 | ₩72,739 | ₩72,739 | ₩72,525 | ₩72,580 | -0.22% | 11.5만 |
|---|
| 2026.07.17 | ₩72,806 | ₩72,860 | ₩72,686 | ₩72,690 | -0.16% | 11.7만 |
|---|
| 2026.07.16 | ₩72,645 | ₩72,773 | ₩72,605 | ₩72,761 | +0.16% | 10.8만 |
|---|
| 2026.07.15 | ₩72,619 | ₩72,820 | ₩72,619 | ₩72,800 | +0.25% | 13.5만 |
|---|
| 2026.07.14 | ₩72,632 | ₩72,726 | ₩72,572 | ₩72,605 | -0.04% | 7.3만 |
|---|
| 2026.07.13 | ₩72,680 | ₩72,726 | ₩72,525 | ₩72,561 | -0.16% | 10.3만 |
|---|
| 2026.07.10 | ₩72,873 | ₩72,900 | ₩72,779 | ₩72,840 | -0.05% | 8.4만 |
|---|
| 2026.07.09 | ₩72,766 | ₩72,907 | ₩72,759 | ₩72,852 | +0.12% | 8만 |
|---|
| 2026.07.08 | ₩72,686 | ₩72,726 | ₩72,565 | ₩72,686 | 0.00% | 15.5만 |
|---|
| 2026.07.07 | ₩73,088 | ₩73,108 | ₩72,873 | ₩72,920 | -0.23% | 9.5만 |
|---|
| 2026.07.06 | ₩73,276 | ₩73,276 | ₩73,195 | ₩73,256 | -0.03% | 19.9만 |
|---|
| 2026.07.02 | ₩73,182 | ₩73,343 | ₩73,155 | ₩73,291 | +0.15% | 21.3만 |
|---|
| 2026.07.01 | ₩73,115 | ₩73,329 | ₩73,115 | ₩73,242 | +0.17% | 22.1만 |
|---|
| 2026.06.30 | ₩73,450 | ₩73,504 | ₩73,309 | ₩73,329 | -0.16% | 19.7만 |
|---|
| 2026.06.29 | ₩73,464 | ₩73,866 | ₩73,370 | ₩73,528 | +0.09% | 45.6만 |
|---|
| 2026.06.26 | ₩73,316 | ₩73,517 | ₩73,316 | ₩73,470 | +0.21% | 84.8만 |
|---|
| 2026.06.25 | ₩73,396 | ₩73,544 | ₩73,356 | ₩73,399 | +0.00% | 11.2만 |
|---|
| 2026.06.24 | ₩73,329 | ₩73,423 | ₩73,303 | ₩73,371 | +0.06% | 9.9만 |
|---|
| 2026.06.23 | ₩73,021 | ₩73,195 | ₩73,008 | ₩73,088 | +0.09% | 9만 |
|---|
| 2026.06.22 | ₩73,531 | ₩73,625 | ₩73,477 | ₩73,521 | -0.01% | 8.2만 |
|---|
| 2026.06.18 | ₩73,745 | ₩73,812 | ₩73,638 | ₩73,662 | -0.11% | 6.1만 |
|---|
| 2026.06.17 | ₩73,705 | ₩73,873 | ₩73,423 | ₩73,506 | -0.27% | 9.7만 |
|---|
| 2026.06.16 | ₩73,705 | ₩73,853 | ₩73,678 | ₩73,732 | +0.04% | 10.6만 |
|---|
| 2026.06.15 | ₩73,799 | ₩73,799 | ₩73,638 | ₩73,638 | -0.22% | 10.3만 |
|---|
| 2026.06.12 | ₩73,504 | ₩73,678 | ₩73,437 | ₩73,584 | +0.11% | 4.5만 |
|---|
| 2026.06.11 | ₩73,209 | ₩73,665 | ₩73,209 | ₩73,651 | +0.60% | 26.1만 |
|---|
| 2026.06.10 | ₩73,154 | ₩73,276 | ₩73,088 | ₩73,088 | -0.09% | 7.6만 |
|---|
| 2026.06.09 | ₩73,175 | ₩73,316 | ₩73,128 | ₩73,273 | +0.13% | 8.5만 |
|---|
| 2026.06.08 | ₩73,222 | ₩73,289 | ₩73,068 | ₩73,068 | -0.21% | 8.6만 |
|---|
| 2026.06.05 | ₩73,168 | ₩73,289 | ₩73,154 | ₩73,181 | +0.02% | 13.8만 |
|---|
| 2026.06.04 | ₩73,423 | ₩73,490 | ₩73,396 | ₩73,469 | +0.06% | 4.2만 |
|---|
| 2026.06.03 | ₩73,303 | ₩73,383 | ₩73,262 | ₩73,343 | +0.05% | 9.8만 |
|---|
| 2026.06.02 | ₩73,584 | ₩73,584 | ₩73,450 | ₩73,490 | -0.13% | 9.4만 |
|---|
| 2026.06.01 | ₩73,383 | ₩73,504 | ₩73,236 | ₩73,466 | +0.11% | 13.5만 |
|---|
| 2026.05.29 | ₩73,464 | ₩73,638 | ₩73,464 | ₩73,485 | +0.03% | 6.5만 |
|---|
| 2026.05.28 | ₩73,249 | ₩73,477 | ₩73,194 | ₩73,417 | +0.23% | 7만 |
|---|
| 2026.05.27 | ₩73,249 | ₩73,356 | ₩73,249 | ₩73,276 | +0.04% | 5.4만 |
|---|
| 2026.05.26 | ₩73,262 | ₩73,356 | ₩73,195 | ₩73,244 | -0.03% | 14.9만 |
|---|
| 2026.05.22 | ₩73,034 | ₩73,034 | ₩72,860 | ₩72,957 | -0.11% | 6.2만 |
|---|
| 2026.05.21 | ₩72,592 | ₩72,927 | ₩72,538 | ₩72,914 | +0.44% | 7.5만 |
|---|
| 2026.05.20 | ₩72,323 | ₩72,820 | ₩72,317 | ₩72,778 | +0.63% | 9.1만 |
|---|
| 2026.05.19 | ₩72,203 | ₩72,404 | ₩72,149 | ₩72,244 | +0.06% | 10.5만 |
|---|
| 2026.05.18 | ₩72,900 | ₩72,954 | ₩72,726 | ₩72,849 | -0.07% | 5.8만 |
|---|
| 2026.05.15 | ₩73,034 | ₩73,034 | ₩72,753 | ₩72,766 | -0.37% | 9.8만 |
|---|
| 2026.05.14 | ₩73,289 | ₩73,390 | ₩73,218 | ₩73,218 | -0.10% | 8.9만 |
|---|
| 2026.05.13 | ₩73,061 | ₩73,242 | ₩73,041 | ₩73,187 | +0.17% | 5.3만 |
|---|
| 2026.05.12 | ₩73,195 | ₩73,209 | ₩73,075 | ₩73,128 | -0.09% | 7.8만 |
|---|
| 2026.05.11 | ₩73,396 | ₩73,437 | ₩73,343 | ₩73,367 | -0.04% | 9만 |
|---|
| 2026.05.08 | ₩73,504 | ₩73,584 | ₩73,490 | ₩73,557 | +0.07% | 6.6만 |
|---|
| 2026.05.07 | ₩73,531 | ₩73,551 | ₩73,262 | ₩73,289 | -0.33% | 7.4만 |
|---|
| 2026.05.06 | ₩73,437 | ₩73,571 | ₩73,403 | ₩73,477 | +0.05% | 8만 |
|---|
| 2026.05.05 | ₩73,021 | ₩73,236 | ₩73,021 | ₩73,113 | +0.13% | 6.8만 |
|---|
| 2026.05.04 | ₩73,061 | ₩73,140 | ₩72,873 | ₩73,029 | -0.04% | 10.4만 |
|---|
| 2026.05.01 | ₩73,128 | ₩73,383 | ₩73,088 | ₩73,229 | +0.14% | 7.3만 |
|---|
| 2026.04.30 | ₩73,021 | ₩73,195 | ₩72,981 | ₩73,099 | +0.11% | 7.3만 |
|---|
| 2026.04.29 | ₩72,981 | ₩72,981 | ₩72,766 | ₩72,825 | -0.21% | 8.8만 |
|---|
| 2026.04.28 | ₩73,048 | ₩73,142 | ₩73,021 | ₩73,122 | +0.10% | 6.8만 |
|---|
| 2026.04.27 | ₩73,276 | ₩73,343 | ₩73,146 | ₩73,202 | -0.10% | 6.4만 |
|---|
| 2026.04.24 | ₩73,262 | ₩73,423 | ₩73,189 | ₩73,383 | +0.16% | 7.9만 |
|---|
| 2026.04.23 | ₩73,343 | ₩73,504 | ₩73,075 | ₩73,242 | -0.14% | 8.7만 |
|---|
| 2026.04.22 | ₩73,464 | ₩73,611 | ₩73,423 | ₩73,450 | -0.02% | 18.2만 |
|---|
| 2026.04.21 | ₩73,517 | ₩73,598 | ₩73,303 | ₩73,317 | -0.27% | 8.2만 |
|---|
| 2026.04.20 | ₩73,584 | ₩73,705 | ₩73,557 | ₩73,678 | +0.13% | 14.2만 |
|---|
| 2026.04.17 | ₩73,692 | ₩73,785 | ₩73,638 | ₩73,666 | -0.03% | 3.3만 |
|---|
| 2026.04.16 | ₩73,464 | ₩73,517 | ₩73,215 | ₩73,227 | -0.32% | 13.8만 |
|---|
| 2026.04.15 | ₩73,370 | ₩73,450 | ₩73,276 | ₩73,396 | +0.04% | 14.3만 |
|---|
| 2026.04.14 | ₩73,249 | ₩73,517 | ₩73,088 | ₩73,464 | +0.29% | 11.3만 |
|---|
| 2026.04.13 | ₩72,954 | ₩73,209 | ₩72,954 | ₩73,209 | +0.35% | 6.3만 |
|---|
| 2026.04.10 | ₩73,142 | ₩73,195 | ₩73,021 | ₩73,028 | -0.16% | 7.1만 |
|---|
| 2026.04.09 | ₩73,061 | ₩73,363 | ₩73,021 | ₩73,229 | +0.23% | 5.6만 |
|---|
| 2026.04.08 | ₩73,490 | ₩73,490 | ₩73,189 | ₩73,249 | -0.33% | 5.8만 |
|---|
| 2026.04.07 | ₩72,672 | ₩72,873 | ₩72,464 | ₩72,814 | +0.20% | 8.9만 |
|---|
| 2026.04.06 | ₩72,847 | ₩72,847 | ₩72,712 | ₩72,754 | -0.13% | 6.2만 |
|---|
| 2026.04.02 | ₩72,458 | ₩72,833 | ₩72,458 | ₩72,779 | +0.44% | 7.3만 |
|---|
| 2026.04.01 | ₩72,605 | ₩72,806 | ₩72,592 | ₩72,712 | +0.15% | 15.6만 |
|---|
| 2026.03.31 | ₩72,391 | ₩72,833 | ₩72,317 | ₩72,612 | +0.31% | 17.1만 |
|---|
| 2026.03.30 | ₩72,162 | ₩72,256 | ₩72,097 | ₩72,124 | -0.05% | 8.3만 |
|---|
| 2026.03.27 | ₩71,680 | ₩71,934 | ₩71,680 | ₩71,841 | +0.22% | 6.2만 |
|---|
| 2026.03.26 | ₩72,122 | ₩72,297 | ₩71,941 | ₩71,961 | -0.22% | 6.5만 |
|---|
| 2026.03.25 | ₩72,605 | ₩72,605 | ₩72,484 | ₩72,511 | -0.13% | 3만 |
|---|
| 2026.03.24 | ₩72,082 | ₩72,377 | ₩72,028 | ₩72,216 | +0.19% | 6.5만 |
|---|
| 2026.03.23 | ₩72,176 | ₩72,505 | ₩72,149 | ₩72,364 | +0.26% | 5.3만 |
|---|
| 2026.03.20 | ₩72,431 | ₩72,444 | ₩71,961 | ₩72,015 | -0.57% | 3.3만 |
|---|
| 2026.03.19 | ₩72,417 | ₩72,847 | ₩72,417 | ₩72,723 | +0.42% | 7.8만 |
|---|
| 2026.03.18 | ₩72,806 | ₩72,860 | ₩72,585 | ₩72,589 | -0.30% | 19.1만 |
|---|
| 2026.03.17 | ₩72,766 | ₩72,981 | ₩72,766 | ₩72,920 | +0.21% | 6.8만 |
|---|
| 2026.03.16 | ₩72,672 | ₩72,766 | ₩72,565 | ₩72,656 | -0.02% | 7.6만 |
|---|
| 2026.03.13 | ₩72,645 | ₩72,779 | ₩72,256 | ₩72,297 | -0.48% | 6.4만 |
|---|
| 2026.03.12 | ₩72,659 | ₩72,873 | ₩72,404 | ₩72,486 | -0.24% | 7.7만 |
|---|
| 2026.03.11 | ₩72,981 | ₩72,987 | ₩72,759 | ₩72,837 | -0.20% | 7.4만 |
|---|
| 2026.03.10 | ₩73,356 | ₩73,785 | ₩73,289 | ₩73,308 | -0.07% | 6만 |
|---|
| 2026.03.09 | ₩73,061 | ₩73,531 | ₩73,021 | ₩73,504 | +0.61% | 6.8만 |
|---|
| 2026.03.06 | ₩73,142 | ₩73,430 | ₩73,075 | ₩73,222 | +0.11% | 8.1만 |
|---|
| 2026.03.05 | ₩73,423 | ₩73,557 | ₩73,396 | ₩73,519 | +0.13% | 8.5만 |
|---|
| 2026.03.04 | ₩73,732 | ₩73,933 | ₩73,725 | ₩73,826 | +0.13% | 9.1만 |
|---|
| 2026.03.03 | ₩73,329 | ₩73,866 | ₩73,329 | ₩73,743 | +0.56% | 8만 |
|---|
| 2026.03.02 | ₩73,759 | ₩73,832 | ₩73,732 | ₩73,772 | +0.02% | 7.2만 |
|---|
| 2026.02.27 | ₩74,040 | ₩74,215 | ₩74,027 | ₩74,121 | +0.11% | 4.5만 |
|---|
| 2026.02.26 | ₩73,987 | ₩74,067 | ₩73,960 | ₩74,054 | +0.09% | 5.9만 |
|---|
| 2026.02.25 | ₩73,946 | ₩74,141 | ₩73,946 | ₩73,960 | +0.02% | 6만 |
|---|
| 2026.02.24 | ₩74,000 | ₩74,054 | ₩73,940 | ₩74,028 | +0.04% | 6.8만 |
|---|
| 2026.02.23 | ₩74,000 | ₩74,134 | ₩74,000 | ₩74,067 | +0.09% | 5.8만 |
|---|
| 2026.02.20 | ₩73,973 | ₩74,063 | ₩73,906 | ₩74,013 | +0.05% | 7.2만 |
|---|
| 2026.02.19 | ₩73,812 | ₩73,973 | ₩73,799 | ₩73,960 | +0.20% | 8.5만 |
|---|
| 2026.02.18 | ₩73,853 | ₩73,953 | ₩73,826 | ₩73,893 | +0.05% | 7.7만 |
|---|
| 2026.02.17 | ₩73,853 | ₩73,956 | ₩73,826 | ₩73,906 | +0.07% | 4.9만 |
|---|
| 2026.02.13 | ₩73,826 | ₩73,886 | ₩73,806 | ₩73,853 | +0.04% | 7.8만 |
|---|
| 2026.02.12 | ₩73,625 | ₩73,772 | ₩73,625 | ₩73,759 | +0.18% | 5.1만 |
|---|
| 2026.02.11 | ₩73,490 | ₩73,638 | ₩73,490 | ₩73,557 | +0.09% | 4.8만 |
|---|
| 2026.02.10 | ₩73,678 | ₩73,718 | ₩73,571 | ₩73,571 | -0.15% | 11.1만 |
|---|
| 2026.02.09 | ₩73,410 | ₩73,584 | ₩73,370 | ₩73,504 | +0.13% | 5.5만 |
|---|
| 2026.02.06 | ₩73,437 | ₩73,497 | ₩73,356 | ₩73,464 | +0.04% | 8.8만 |
|---|
| 2026.02.05 | ₩73,262 | ₩73,464 | ₩73,189 | ₩73,437 | +0.24% | 8.6만 |
|---|
| 2026.02.04 | ₩73,262 | ₩73,276 | ₩73,182 | ₩73,249 | -0.02% | 8.9만 |
|---|
| 2026.02.03 | ₩73,128 | ₩73,249 | ₩73,128 | ₩73,195 | +0.09% | 10.7만 |
|---|
| 2026.02.02 | ₩73,289 | ₩73,343 | ₩73,209 | ₩73,276 | -0.02% | 8.5만 |
|---|
| 2026.01.30 | ₩73,316 | ₩73,396 | ₩73,249 | ₩73,289 | -0.04% | 28.1만 |
|---|
| 2026.01.29 | ₩73,195 | ₩73,370 | ₩73,182 | ₩73,343 | +0.20% | 4만 |
|---|
| 2026.01.28 | ₩73,262 | ₩73,329 | ₩73,195 | ₩73,249 | -0.02% | 5.7만 |
|---|
| 2026.01.27 | ₩73,249 | ₩73,370 | ₩73,229 | ₩73,249 | 0.00% | 8.4만 |
|---|
| 2026.01.26 | ₩73,289 | ₩73,383 | ₩73,265 | ₩73,289 | 0.00% | 13.5만 |
|---|
| 2026.01.23 | ₩73,128 | ₩73,276 | ₩73,075 | ₩73,182 | +0.07% | 6.9만 |
|---|
| 2026.01.22 | ₩73,182 | ₩73,209 | ₩73,048 | ₩73,155 | -0.04% | 8만 |
|---|
| 2026.01.21 | ₩72,887 | ₩73,095 | ₩72,887 | ₩73,048 | +0.22% | 11.5만 |
|---|
| 2026.01.20 | ₩72,753 | ₩72,934 | ₩72,753 | ₩72,847 | +0.13% | 3.7만 |
|---|
| 2026.01.16 | ₩73,168 | ₩73,168 | ₩73,061 | ₩73,061 | -0.15% | 5.5만 |
|---|
| 2026.01.15 | ₩73,303 | ₩73,303 | ₩73,195 | ₩73,195 | -0.15% | 5만 |
|---|
| 2026.01.14 | ₩73,142 | ₩73,276 | ₩73,122 | ₩73,236 | +0.13% | 5만 |
|---|
| 2026.01.13 | ₩73,061 | ₩73,113 | ₩72,995 | ₩73,061 | 0.00% | 4.7만 |
|---|
| 2026.01.12 | ₩73,034 | ₩73,101 | ₩72,994 | ₩73,021 | -0.02% | 4.3만 |
|---|
| 2026.01.09 | ₩72,967 | ₩73,088 | ₩72,914 | ₩73,061 | +0.13% | 4.4만 |
|---|
| 2026.01.08 | ₩72,847 | ₩72,967 | ₩72,847 | ₩72,947 | +0.14% | 5.8만 |
|---|
| 2026.01.07 | ₩73,034 | ₩73,128 | ₩72,994 | ₩73,061 | +0.04% | 9만 |
|---|
| 2026.01.06 | ₩72,873 | ₩72,939 | ₩72,766 | ₩72,927 | +0.07% | 8.2만 |
|---|
| 2026.01.05 | ₩72,782 | ₩72,927 | ₩72,766 | ₩72,907 | +0.17% | 4.1만 |
|---|
| 2026.01.02 | ₩72,726 | ₩72,726 | ₩72,649 | ₩72,686 | -0.06% | 3.2만 |
|---|
| 2025.12.31 | ₩72,793 | ₩72,867 | ₩72,699 | ₩72,750 | -0.06% | 5.3만 |
|---|
| 2025.12.30 | ₩72,820 | ₩72,961 | ₩72,820 | ₩72,944 | +0.17% | 18.4만 |
|---|
| 2025.12.29 | ₩72,927 | ₩72,954 | ₩72,793 | ₩72,893 | -0.05% | 9.9만 |
|---|
| 2025.12.26 | ₩72,900 | ₩72,947 | ₩72,833 | ₩72,900 | 0.00% | 2.4만 |
|---|
| 2025.12.24 | ₩72,766 | ₩72,847 | ₩72,733 | ₩72,847 | +0.11% | 5.4만 |
|---|
| 2025.12.23 | ₩72,538 | ₩72,712 | ₩72,525 | ₩72,672 | +0.18% | 7.2만 |
|---|
| 2025.12.22 | ₩72,525 | ₩72,585 | ₩72,511 | ₩72,551 | +0.04% | 5.8만 |
|---|
| 2025.12.19 | ₩72,632 | ₩72,659 | ₩72,565 | ₩72,572 | -0.08% | 9.6만 |
|---|
| 2025.12.18 | ₩72,686 | ₩72,746 | ₩72,651 | ₩72,733 | +0.06% | 12.5만 |
|---|
| 2025.12.17 | ₩72,584 | ₩72,645 | ₩72,498 | ₩72,578 | -0.01% | 9.3만 |
|---|
| 2025.12.16 | ₩72,498 | ₩72,699 | ₩72,498 | ₩72,672 | +0.24% | 6.2만 |
|---|
| 2025.12.15 | ₩73,598 | ₩73,638 | ₩73,494 | ₩73,531 | -0.09% | 5.5만 |
|---|
| 2025.12.12 | ₩73,437 | ₩73,517 | ₩73,423 | ₩73,497 | +0.08% | 6.2만 |
|---|
| 2025.12.11 | ₩73,745 | ₩73,759 | ₩73,557 | ₩73,571 | -0.24% | 5.2만 |
|---|
| 2025.12.10 | ₩73,410 | ₩73,678 | ₩73,370 | ₩73,638 | +0.31% | 3.6만 |
|---|
| 2025.12.09 | ₩73,557 | ₩73,557 | ₩73,423 | ₩73,464 | -0.13% | 35.8만 |
|---|
| 2025.12.08 | ₩73,598 | ₩73,598 | ₩73,410 | ₩73,517 | -0.11% | 6.4만 |
|---|
| 2025.12.05 | ₩73,785 | ₩73,785 | ₩73,625 | ₩73,665 | -0.16% | 8.1만 |
|---|
| 2025.12.04 | ₩73,772 | ₩73,772 | ₩73,678 | ₩73,745 | -0.04% | 5.8만 |
|---|
| 2025.12.03 | ₩73,772 | ₩73,906 | ₩73,756 | ₩73,853 | +0.11% | 6만 |
|---|
| 2025.12.02 | ₩73,665 | ₩73,772 | ₩73,604 | ₩73,718 | +0.07% | 6만 |
|---|
| 2025.12.01 | ₩73,544 | ₩73,718 | ₩73,544 | ₩73,665 | +0.16% | 6.1만 |
|---|
| 2025.11.28 | ₩73,906 | ₩74,284 | ₩73,866 | ₩73,893 | -0.02% | 2.3만 |
|---|
| 2025.11.26 | ₩73,893 | ₩74,067 | ₩73,798 | ₩74,047 | +0.21% | 4.5만 |
|---|
| 2025.11.25 | ₩73,705 | ₩73,940 | ₩73,705 | ₩73,879 | +0.24% | 4.6만 |
|---|
| 2025.11.24 | ₩73,571 | ₩73,826 | ₩73,571 | ₩73,692 | +0.16% | 4.7만 |
|---|
| 2025.11.21 | ₩73,504 | ₩73,557 | ₩73,370 | ₩73,551 | +0.06% | 3.8만 |
|---|
| 2025.11.20 | ₩73,423 | ₩73,454 | ₩73,336 | ₩73,351 | -0.10% | 7.8만 |
|---|
| 2025.11.19 | ₩73,410 | ₩73,517 | ₩73,289 | ₩73,316 | -0.13% | 22.5만 |
|---|
| 2025.11.18 | ₩73,396 | ₩73,396 | ₩73,303 | ₩73,350 | -0.06% | 4.1만 |
|---|
| 2025.11.17 | ₩73,812 | ₩73,840 | ₩73,725 | ₩73,759 | -0.07% | 7.8만 |
|---|
| 2025.11.14 | ₩73,853 | ₩73,853 | ₩73,725 | ₩73,725 | -0.17% | 8.3만 |
|---|
| 2025.11.13 | ₩73,906 | ₩73,926 | ₩73,839 | ₩73,882 | -0.03% | 3.3만 |
|---|
| 2025.11.12 | ₩74,121 | ₩74,134 | ₩74,000 | ₩74,062 | -0.08% | 6.7만 |
|---|
| 2025.11.11 | ₩74,031 | ₩74,174 | ₩74,001 | ₩74,144 | +0.15% | 4만 |
|---|
| 2025.11.10 | ₩73,906 | ₩73,960 | ₩73,826 | ₩73,859 | -0.06% | 4.5만 |
|---|
| 2025.11.07 | ₩73,799 | ₩73,960 | ₩73,799 | ₩73,920 | +0.16% | 3.9만 |
|---|
| 2025.11.06 | ₩73,906 | ₩74,034 | ₩73,906 | ₩74,013 | +0.15% | 4.1만 |
|---|
| 2025.11.05 | ₩73,920 | ₩73,946 | ₩73,826 | ₩73,853 | -0.09% | 4.8만 |
|---|
| 2025.11.04 | ₩73,879 | ₩74,040 | ₩73,879 | ₩73,926 | +0.06% | 4.3만 |
|---|
| 2025.11.03 | ₩73,920 | ₩73,940 | ₩73,832 | ₩73,905 | -0.02% | 3.7만 |
|---|
| 2025.10.31 | ₩74,201 | ₩74,228 | ₩73,946 | ₩74,027 | -0.23% | 7.1만 |
|---|
| 2025.10.30 | ₩74,094 | ₩74,215 | ₩74,060 | ₩74,161 | +0.09% | 3.5만 |
|---|
| 2025.10.29 | ₩74,550 | ₩74,550 | ₩74,228 | ₩74,242 | -0.41% | 4.1만 |
|---|
| 2025.10.28 | ₩74,577 | ₩74,590 | ₩74,376 | ₩74,470 | -0.14% | 9.8만 |
|---|
| 2025.10.27 | ₩74,416 | ₩74,630 | ₩74,416 | ₩74,590 | +0.23% | 9만 |
|---|
| 2025.10.24 | ₩74,470 | ₩74,523 | ₩74,429 | ₩74,483 | +0.02% | 3.9만 |
|---|
| 2025.10.23 | ₩74,443 | ₩74,537 | ₩74,429 | ₩74,456 | +0.02% | 7.1만 |
|---|
| 2025.10.22 | ₩74,470 | ₩74,543 | ₩74,416 | ₩74,525 | +0.07% | 6만 |
|---|
| 2025.10.21 | ₩74,550 | ₩74,577 | ₩74,496 | ₩74,520 | -0.04% | 7.2만 |
|---|
| 2025.10.20 | ₩75,046 | ₩75,154 | ₩75,046 | ₩75,127 | +0.11% | 3.5만 |
|---|
| 2025.10.17 | ₩75,005 | ₩75,100 | ₩74,952 | ₩75,033 | +0.04% | 4.7만 |
|---|
| 2025.10.16 | ₩74,939 | ₩75,147 | ₩74,939 | ₩75,133 | +0.26% | 6.1만 |
|---|
| 2025.10.15 | ₩75,026 | ₩75,154 | ₩74,859 | ₩74,919 | -0.14% | 4.1만 |
|---|
| 2025.10.14 | ₩74,630 | ₩74,865 | ₩74,630 | ₩74,833 | +0.27% | 3.4만 |
|---|
| 2025.10.13 | ₩74,547 | ₩74,711 | ₩74,539 | ₩74,677 | +0.17% | 4.9만 |
|---|
| 2025.10.10 | ₩74,563 | ₩74,626 | ₩74,510 | ₩74,541 | -0.03% | 3.5만 |
|---|