시장 데이터를 불러오는 중
전체 종목
Global X Data Center & Digital Infrastructure ETF 과거 주가
Global X Data Center & Digital Infrastructure ETF · DTCR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Data Center & Digital Infrastructure ETF · DTCR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,190 | ₩37,518 | ₩37,015 | ₩37,512 | +0.87% | 61만 |
| 2026.10.08 | ₩36,855 | ₩36,989 | ₩35,943 | ₩36,412 | -1.20% | 90만 |
| 2026.10.07 | ₩36,908 | ₩37,277 | ₩36,801 | ₩37,123 | +0.58% | 79.5만 |
| 2026.10.06 | ₩36,948 | ₩37,445 | ₩36,948 | ₩37,257 | +0.83% | 58.7만 |
| 2026.10.05 | ₩36,519 | ₩36,761 | ₩36,285 | ₩36,747 | +0.62% | 122.1만 |
| 2026.10.02 | ₩36,720 | ₩37,103 | ₩36,492 | ₩36,573 | -0.40% | 51만 |
| 2026.10.01 | ₩36,385 | ₩36,492 | ₩35,862 | ₩36,305 | -0.22% | 83.4만 |
| 2026.09.30 | ₩36,881 | ₩36,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,399 |
| -1.31% |
| 66만 |
| 2026.09.29 | ₩36,747 | ₩36,935 | ₩36,480 | ₩36,627 | -0.33% | 54.2만 |
|---|
| 2026.09.28 | ₩37,123 | ₩37,217 | ₩36,492 | ₩36,667 | -1.23% | 68만 |
|---|
| 2026.09.25 | ₩37,632 | ₩37,673 | ₩37,230 | ₩37,337 | -0.78% | 39.9만 |
|---|
| 2026.09.24 | ₩37,458 | ₩37,740 | ₩37,218 | ₩37,505 | +0.13% | 45.8만 |
|---|
| 2026.09.23 | ₩38,450 | ₩38,560 | ₩37,740 | ₩37,767 | -1.78% | 34.4만 |
|---|
| 2026.09.22 | ₩38,316 | ₩38,732 | ₩38,316 | ₩38,611 | +0.77% | 51.7만 |
|---|
| 2026.09.21 | ₩38,062 | ₩38,638 | ₩37,927 | ₩38,477 | +1.09% | 83.6만 |
|---|
| 2026.09.18 | ₩37,512 | ₩37,632 | ₩37,222 | ₩37,606 | +0.25% | 43.8만 |
|---|
| 2026.09.17 | ₩37,096 | ₩37,572 | ₩37,029 | ₩37,391 | +0.80% | 64.1만 |
|---|
| 2026.09.16 | ₩36,680 | ₩37,116 | ₩36,392 | ₩36,586 | -0.26% | 41.7만 |
|---|
| 2026.09.15 | ₩36,600 | ₩36,653 | ₩36,244 | ₩36,399 | -0.55% | 83.9만 |
|---|
| 2026.09.14 | ₩37,042 | ₩37,042 | ₩36,439 | ₩36,506 | -1.45% | 98.2만 |
|---|
| 2026.09.11 | ₩37,539 | ₩37,994 | ₩37,445 | ₩37,901 | +0.96% | 35.4만 |
|---|
| 2026.09.10 | ₩37,834 | ₩37,847 | ₩37,136 | ₩37,163 | -1.77% | 56.8만 |
|---|
| 2026.09.09 | ₩38,155 | ₩38,346 | ₩37,968 | ₩38,129 | -0.07% | 49.9만 |
|---|
| 2026.09.08 | ₩37,820 | ₩38,599 | ₩37,807 | ₩38,263 | +1.17% | 69.1만 |
|---|
| 2026.09.04 | ₩37,458 | ₩37,914 | ₩37,398 | ₩37,793 | +0.90% | 64.1만 |
|---|
| 2026.09.03 | ₩36,734 | ₩37,498 | ₩36,530 | ₩37,471 | +2.01% | 60.3만 |
|---|
| 2026.09.02 | ₩36,868 | ₩36,881 | ₩36,439 | ₩36,801 | -0.18% | 56.7만 |
|---|
| 2026.09.01 | ₩37,150 | ₩37,272 | ₩36,680 | ₩36,868 | -0.76% | 60.3만 |
|---|
| 2026.08.31 | ₩37,384 | ₩37,552 | ₩37,109 | ₩37,404 | +0.05% | 70.3만 |
|---|
| 2026.08.28 | ₩38,088 | ₩38,276 | ₩37,391 | ₩37,552 | -1.41% | 51.3만 |
|---|
| 2026.08.27 | ₩38,330 | ₩38,504 | ₩38,062 | ₩38,222 | -0.28% | 46.3만 |
|---|
| 2026.08.26 | ₩38,263 | ₩38,410 | ₩37,981 | ₩38,015 | -0.65% | 48.6만 |
|---|
| 2026.08.25 | ₩37,941 | ₩38,370 | ₩37,565 | ₩38,303 | +0.95% | 68.5만 |
|---|
| 2026.08.24 | ₩37,793 | ₩37,954 | ₩37,103 | ₩37,565 | -0.60% | 83.5만 |
|---|
| 2026.08.21 | ₩38,504 | ₩38,564 | ₩37,907 | ₩37,981 | -1.36% | 82.5만 |
|---|
| 2026.08.20 | ₩38,142 | ₩38,465 | ₩37,994 | ₩38,196 | +0.14% | 57.7만 |
|---|
| 2026.08.19 | ₩38,330 | ₩38,464 | ₩37,565 | ₩38,008 | -0.84% | 89.9만 |
|---|
| 2026.08.18 | ₩38,772 | ₩38,976 | ₩38,095 | ₩38,182 | -1.52% | 85.4만 |
|---|
| 2026.08.17 | ₩39,362 | ₩39,518 | ₩39,134 | ₩39,175 | -0.48% | 66.4만 |
|---|
| 2026.08.14 | ₩39,215 | ₩39,435 | ₩39,074 | ₩39,336 | +0.31% | 70.2만 |
|---|
| 2026.08.13 | ₩38,692 | ₩39,275 | ₩38,692 | ₩38,960 | +0.69% | 70.6만 |
|---|
| 2026.08.12 | ₩38,343 | ₩38,504 | ₩38,102 | ₩38,477 | +0.35% | 73만 |
|---|
| 2026.08.11 | ₩37,619 | ₩37,793 | ₩37,512 | ₩37,565 | -0.14% | 67.7만 |
|---|
| 2026.08.10 | ₩37,901 | ₩37,901 | ₩37,431 | ₩37,485 | -1.10% | 56.2만 |
|---|
| 2026.08.07 | ₩38,075 | ₩38,155 | ₩37,579 | ₩37,968 | -0.28% | 55.5만 |
|---|
| 2026.08.06 | ₩37,619 | ₩37,994 | ₩37,315 | ₩37,525 | -0.25% | 147만 |
|---|
| 2026.08.05 | ₩38,357 | ₩38,437 | ₩37,364 | ₩37,820 | -1.40% | 112.6만 |
|---|
| 2026.08.04 | ₩37,525 | ₩38,571 | ₩37,331 | ₩38,477 | +2.54% | 116만 |
|---|
| 2026.08.03 | ₩36,680 | ₩37,471 | ₩36,291 | ₩37,284 | +1.65% | 72.6만 |
|---|
| 2026.07.31 | ₩37,807 | ₩37,914 | ₩36,627 | ₩36,801 | -2.66% | 65.4만 |
|---|
| 2026.07.30 | ₩36,680 | ₩37,239 | ₩36,533 | ₩37,136 | +1.24% | 155.3만 |
|---|
| 2026.07.29 | ₩36,318 | ₩36,586 | ₩35,205 | ₩35,621 | -1.92% | 110.6만 |
|---|
| 2026.07.28 | ₩36,492 | ₩36,948 | ₩36,305 | ₩36,492 | 0.00% | 80.2만 |
|---|
| 2026.07.27 | ₩38,088 | ₩38,102 | ₩36,749 | ₩37,136 | -2.50% | 81.2만 |
|---|
| 2026.07.24 | ₩38,035 | ₩38,611 | ₩37,646 | ₩37,699 | -0.88% | 58만 |
|---|
| 2026.07.23 | ₩37,847 | ₩38,471 | ₩37,767 | ₩37,927 | +0.21% | 55.2만 |
|---|
| 2026.07.22 | ₩37,807 | ₩38,538 | ₩37,726 | ₩38,222 | +1.10% | 58만 |
|---|
| 2026.07.21 | ₩37,726 | ₩38,142 | ₩37,659 | ₩37,968 | +0.64% | 69.3만 |
|---|
| 2026.07.20 | ₩37,096 | ₩37,552 | ₩36,935 | ₩37,015 | -0.22% | 76.8만 |
|---|
| 2026.07.17 | ₩36,305 | ₩37,096 | ₩35,902 | ₩36,747 | +1.22% | 79.2만 |
|---|
| 2026.07.16 | ₩37,539 | ₩37,653 | ₩36,761 | ₩36,935 | -1.61% | 116.2만 |
|---|
| 2026.07.15 | ₩38,397 | ₩38,544 | ₩37,357 | ₩37,981 | -1.08% | 93.3만 |
|---|
| 2026.07.14 | ₩38,746 | ₩38,759 | ₩37,914 | ₩38,263 | -1.25% | 95.6만 |
|---|
| 2026.07.13 | ₩38,477 | ₩38,625 | ₩37,961 | ₩38,075 | -1.05% | 85.5만 |
|---|
| 2026.07.10 | ₩38,933 | ₩39,282 | ₩38,799 | ₩39,215 | +0.72% | 60.8만 |
|---|
| 2026.07.09 | ₩39,000 | ₩39,336 | ₩38,839 | ₩39,041 | +0.10% | 157.2만 |
|---|
| 2026.07.08 | ₩37,599 | ₩38,357 | ₩37,525 | ₩38,343 | +1.98% | 123.1만 |
|---|
| 2026.07.07 | ₩37,874 | ₩38,196 | ₩37,445 | ₩37,901 | +0.07% | 186.5만 |
|---|
| 2026.07.06 | ₩38,759 | ₩38,893 | ₩38,410 | ₩38,518 | -0.62% | 154.6만 |
|---|
| 2026.07.02 | ₩39,336 | ₩39,711 | ₩37,720 | ₩38,169 | -2.97% | 915.4만 |
|---|
| 2026.07.01 | ₩39,993 | ₩40,234 | ₩39,456 | ₩39,550 | -1.11% | 110.4만 |
|---|
| 2026.06.30 | ₩40,516 | ₩40,999 | ₩40,382 | ₩40,730 | +0.53% | 159.1만 |
|---|
| 2026.06.29 | ₩41,093 | ₩41,287 | ₩39,845 | ₩40,811 | -0.69% | 104.7만 |
|---|
| 2026.06.26 | ₩40,934 | ₩41,508 | ₩40,717 | ₩41,146 | +0.52% | 301.9만 |
|---|
| 2026.06.25 | ₩42,762 | ₩42,903 | ₩41,025 | ₩41,669 | -2.56% | 127.7만 |
|---|
| 2026.06.24 | ₩42,487 | ₩42,541 | ₩41,133 | ₩41,629 | -2.02% | 132.2만 |
|---|
| 2026.06.23 | ₩42,011 | ₩42,769 | ₩41,844 | ₩42,219 | +0.49% | 143만 |
|---|
| 2026.06.22 | ₩43,453 | ₩43,735 | ₩42,984 | ₩43,533 | +0.19% | 239.4만 |
|---|
| 2026.06.18 | ₩42,943 | ₩43,372 | ₩42,729 | ₩42,809 | -0.31% | 571.2만 |
|---|
| 2026.06.17 | ₩42,702 | ₩42,930 | ₩41,964 | ₩42,031 | -1.57% | 120.2만 |
|---|
| 2026.06.16 | ₩42,796 | ₩43,185 | ₩42,119 | ₩42,165 | -1.47% | 230만 |
|---|
| 2026.06.15 | ₩42,756 | ₩43,004 | ₩42,528 | ₩42,809 | +0.13% | 120.6만 |
|---|
| 2026.06.12 | ₩41,455 | ₩42,206 | ₩41,401 | ₩41,790 | +0.81% | 69.7만 |
|---|
| 2026.06.11 | ₩40,489 | ₩41,763 | ₩40,261 | ₩41,696 | +2.98% | 102.3만 |
|---|
| 2026.06.10 | ₩41,160 | ₩41,441 | ₩40,234 | ₩40,261 | -2.18% | 96.6만 |
|---|
| 2026.06.09 | ₩42,393 | ₩42,541 | ₩40,221 | ₩41,455 | -2.21% | 189.4만 |
|---|
| 2026.06.08 | ₩42,031 | ₩42,112 | ₩41,468 | ₩41,549 | -1.15% | 74.7만 |
|---|
| 2026.06.05 | ₩42,507 | ₩42,541 | ₩40,932 | ₩41,093 | -3.33% | 173.4만 |
|---|
| 2026.06.04 | ₩42,621 | ₩43,698 | ₩42,005 | ₩43,493 | +2.05% | 113만 |
|---|
| 2026.06.03 | ₩43,909 | ₩43,976 | ₩43,144 | ₩43,171 | -1.68% | 109.8만 |
|---|
| 2026.06.02 | ₩43,024 | ₩43,520 | ₩42,943 | ₩43,493 | +1.09% | 190.3만 |
|---|
| 2026.06.01 | ₩42,119 | ₩42,849 | ₩41,870 | ₩42,581 | +1.10% | 242.5만 |
|---|
| 2026.05.29 | ₩42,648 | ₩42,648 | ₩42,179 | ₩42,367 | -0.66% | 138만 |
|---|
| 2026.05.28 | ₩41,991 | ₩42,739 | ₩41,663 | ₩42,447 | +1.09% | 91만 |
|---|
| 2026.05.27 | ₩42,246 | ₩42,487 | ₩41,575 | ₩41,924 | -0.76% | 191.7만 |
|---|
| 2026.05.26 | ₩41,857 | ₩41,870 | ₩41,522 | ₩41,736 | -0.29% | 141.9만 |
|---|
| 2026.05.22 | ₩41,079 | ₩41,093 | ₩40,704 | ₩40,865 | -0.52% | 95.9만 |
|---|
| 2026.05.21 | ₩40,355 | ₩40,999 | ₩40,234 | ₩40,972 | +1.53% | 179.6만 |
|---|
| 2026.05.20 | ₩39,738 | ₩40,415 | ₩39,738 | ₩40,368 | +1.59% | 91.6만 |
|---|
| 2026.05.19 | ₩39,228 | ₩39,953 | ₩38,960 | ₩39,590 | +0.92% | 94.4만 |
|---|
| 2026.05.18 | ₩40,113 | ₩40,127 | ₩39,121 | ₩39,658 | -1.14% | 96만 |
|---|
| 2026.05.15 | ₩40,207 | ₩40,221 | ₩39,517 | ₩39,778 | -1.07% | 106.6만 |
|---|
| 2026.05.14 | ₩41,146 | ₩41,441 | ₩40,838 | ₩41,052 | -0.23% | 146.5만 |
|---|
| 2026.05.13 | ₩41,280 | ₩41,401 | ₩40,704 | ₩41,227 | -0.13% | 122.1만 |
|---|
| 2026.05.12 | ₩40,905 | ₩40,945 | ₩39,899 | ₩40,690 | -0.52% | 106.6만 |
|---|
| 2026.05.11 | ₩41,173 | ₩41,730 | ₩40,985 | ₩41,401 | +0.55% | 144.9만 |
|---|
| 2026.05.08 | ₩40,395 | ₩40,851 | ₩40,274 | ₩40,797 | +1.00% | 226.1만 |
|---|
| 2026.05.07 | ₩40,610 | ₩40,730 | ₩39,711 | ₩39,939 | -1.65% | 132.7만 |
|---|
| 2026.05.06 | ₩40,167 | ₩40,670 | ₩39,939 | ₩40,650 | +1.20% | 168.4만 |
|---|
| 2026.05.05 | ₩39,202 | ₩39,550 | ₩39,067 | ₩39,443 | +0.62% | 164.8만 |
|---|
| 2026.05.04 | ₩38,860 | ₩39,108 | ₩38,560 | ₩38,786 | -0.19% | 170.4만 |
|---|
| 2026.05.01 | ₩38,678 | ₩38,920 | ₩38,424 | ₩38,759 | +0.21% | 160.4만 |
|---|
| 2026.04.30 | ₩37,840 | ₩38,685 | ₩37,840 | ₩38,678 | +2.22% | 91.2만 |
|---|
| 2026.04.29 | ₩37,619 | ₩37,854 | ₩37,498 | ₩37,834 | +0.57% | 61.3만 |
|---|
| 2026.04.28 | ₩37,673 | ₩37,679 | ₩37,317 | ₩37,659 | -0.04% | 111.9만 |
|---|
| 2026.04.27 | ₩38,799 | ₩38,880 | ₩38,062 | ₩38,129 | -1.73% | 123.8만 |
|---|
| 2026.04.24 | ₩38,853 | ₩38,974 | ₩38,605 | ₩38,692 | -0.41% | 163.3만 |
|---|
| 2026.04.23 | ₩37,994 | ₩38,383 | ₩37,646 | ₩38,142 | +0.39% | 92만 |
|---|
| 2026.04.22 | ₩37,686 | ₩37,780 | ₩37,418 | ₩37,686 | 0.00% | 94.1만 |
|---|
| 2026.04.21 | ₩37,820 | ₩38,088 | ₩37,089 | ₩37,150 | -1.77% | 91.7만 |
|---|
| 2026.04.20 | ₩37,673 | ₩37,874 | ₩37,458 | ₩37,699 | +0.07% | 74.8만 |
|---|
| 2026.04.17 | ₩37,243 | ₩37,713 | ₩37,203 | ₩37,606 | +0.97% | 78.6만 |
|---|
| 2026.04.16 | ₩36,667 | ₩36,908 | ₩36,439 | ₩36,881 | +0.59% | 84.4만 |
|---|
| 2026.04.15 | ₩36,425 | ₩36,452 | ₩36,117 | ₩36,331 | -0.26% | 74.1만 |
|---|
| 2026.04.14 | ₩36,083 | ₩36,399 | ₩35,808 | ₩36,399 | +0.87% | 111.3만 |
|---|
| 2026.04.13 | ₩35,145 | ₩35,782 | ₩35,025 | ₩35,755 | +1.74% | 104.5만 |
|---|
| 2026.04.10 | ₩35,165 | ₩35,433 | ₩35,124 | ₩35,272 | +0.31% | 60.1만 |
|---|
| 2026.04.09 | ₩34,521 | ₩35,111 | ₩34,434 | ₩34,910 | +1.13% | 59.4만 |
|---|
| 2026.04.08 | ₩34,581 | ₩34,709 | ₩34,179 | ₩34,615 | +0.10% | 76.7만 |
|---|
| 2026.04.07 | ₩33,394 | ₩33,502 | ₩32,979 | ₩33,394 | 0.00% | 42.1만 |
|---|
| 2026.04.06 | ₩33,059 | ₩33,482 | ₩33,026 | ₩33,408 | +1.05% | 54.5만 |
|---|
| 2026.04.02 | ₩31,946 | ₩33,093 | ₩31,919 | ₩32,992 | +3.27% | 133.3만 |
|---|
| 2026.04.01 | ₩32,469 | ₩32,979 | ₩32,442 | ₩32,643 | +0.54% | 41.6만 |
|---|
| 2026.03.31 | ₩31,141 | ₩32,161 | ₩31,141 | ₩32,134 | +3.19% | 54.2만 |
|---|
| 2026.03.30 | ₩31,597 | ₩31,678 | ₩30,739 | ₩30,927 | -2.12% | 48.8만 |
|---|
| 2026.03.27 | ₩31,490 | ₩31,609 | ₩31,235 | ₩31,356 | -0.43% | 41.5만 |
|---|
| 2026.03.26 | ₩31,939 | ₩32,173 | ₩31,611 | ₩31,651 | -0.90% | 60.4만 |
|---|
| 2026.03.25 | ₩32,496 | ₩32,781 | ₩32,281 | ₩32,429 | -0.21% | 65.5만 |
|---|
| 2026.03.24 | ₩32,281 | ₩32,523 | ₩32,107 | ₩32,134 | -0.46% | 62만 |
|---|
| 2026.03.23 | ₩32,549 | ₩32,791 | ₩32,203 | ₩32,549 | 0.00% | 81.3만 |
|---|
| 2026.03.20 | ₩33,354 | ₩33,381 | ₩32,053 | ₩32,187 | -3.50% | 73.8만 |
|---|
| 2026.03.19 | ₩33,140 | ₩33,716 | ₩32,885 | ₩33,622 | +1.46% | 55.4만 |
|---|
| 2026.03.18 | ₩34,052 | ₩34,065 | ₩33,461 | ₩33,488 | -1.65% | 71.4만 |
|---|
| 2026.03.17 | ₩33,938 | ₩34,145 | ₩33,810 | ₩33,864 | -0.22% | 59만 |
|---|
| 2026.03.16 | ₩33,984 | ₩34,199 | ₩33,824 | ₩33,864 | -0.36% | 52.9만 |
|---|
| 2026.03.13 | ₩33,676 | ₩34,014 | ₩33,435 | ₩33,529 | -0.44% | 47.5만 |
|---|
| 2026.03.12 | ₩33,730 | ₩33,777 | ₩33,334 | ₩33,368 | -1.07% | 46.5만 |
|---|
| 2026.03.11 | ₩34,038 | ₩34,414 | ₩33,958 | ₩34,092 | +0.16% | 58.3만 |
|---|
| 2026.03.10 | ₩33,663 | ₩34,434 | ₩33,663 | ₩33,998 | +1.00% | 86.2만 |
|---|
| 2026.03.09 | ₩32,751 | ₩33,730 | ₩32,617 | ₩33,636 | +2.70% | 117.1만 |
|---|
| 2026.03.06 | ₩33,260 | ₩33,724 | ₩33,140 | ₩33,193 | -0.20% | 65.9만 |
|---|
| 2026.03.05 | ₩33,676 | ₩33,810 | ₩33,146 | ₩33,515 | -0.48% | 88만 |
|---|
| 2026.03.04 | ₩33,582 | ₩34,050 | ₩33,341 | ₩33,998 | +1.24% | 67.8만 |
|---|
| 2026.03.03 | ₩33,099 | ₩33,555 | ₩32,684 | ₩33,435 | +1.01% | 91.3만 |
|---|
| 2026.03.02 | ₩33,542 | ₩34,065 | ₩33,421 | ₩33,984 | +1.32% | 101.4만 |
|---|
| 2026.02.27 | ₩33,797 | ₩34,280 | ₩33,596 | ₩34,280 | +1.43% | 62.6만 |
|---|
| 2026.02.26 | ₩34,528 | ₩34,575 | ₩33,783 | ₩34,078 | -1.30% | 77.5만 |
|---|
| 2026.02.25 | ₩34,883 | ₩34,937 | ₩34,494 | ₩34,508 | -1.08% | 73.2만 |
|---|
| 2026.02.24 | ₩34,159 | ₩34,722 | ₩34,092 | ₩34,561 | +1.18% | 67.1만 |
|---|
| 2026.02.23 | ₩34,092 | ₩34,246 | ₩33,837 | ₩34,065 | -0.08% | 66.2만 |
|---|
| 2026.02.20 | ₩34,038 | ₩34,400 | ₩33,931 | ₩34,266 | +0.67% | 80.5만 |
|---|
| 2026.02.19 | ₩34,132 | ₩34,333 | ₩34,011 | ₩34,212 | +0.24% | 79.9만 |
|---|
| 2026.02.18 | ₩35,004 | ₩35,004 | ₩34,031 | ₩34,186 | -2.34% | 101.7만 |
|---|
| 2026.02.17 | ₩35,648 | ₩35,849 | ₩34,856 | ₩35,017 | -1.77% | 134.4만 |
|---|
| 2026.02.13 | ₩34,870 | ₩35,366 | ₩34,534 | ₩35,151 | +0.81% | 97.7만 |
|---|
| 2026.02.12 | ₩35,091 | ₩35,487 | ₩34,910 | ₩34,923 | -0.48% | 145.1만 |
|---|
| 2026.02.11 | ₩34,145 | ₩34,300 | ₩33,571 | ₩34,293 | +0.43% | 87.8만 |
|---|
| 2026.02.10 | ₩33,596 | ₩33,944 | ₩33,461 | ₩33,703 | +0.32% | 107.2만 |
|---|
| 2026.02.09 | ₩32,845 | ₩33,622 | ₩32,724 | ₩33,542 | +2.12% | 74.4만 |
|---|
| 2026.02.06 | ₩31,973 | ₩33,012 | ₩31,886 | ₩32,979 | +3.15% | 85.4만 |
|---|
| 2026.02.05 | ₩31,758 | ₩32,000 | ₩31,262 | ₩31,517 | -0.76% | 73.3만 |
|---|
| 2026.02.04 | ₩32,643 | ₩32,657 | ₩31,812 | ₩32,080 | -1.73% | 74.6만 |
|---|
| 2026.02.03 | ₩33,046 | ₩33,153 | ₩32,013 | ₩32,576 | -1.42% | 77.2만 |
|---|
| 2026.02.02 | ₩32,710 | ₩33,260 | ₩32,657 | ₩32,871 | +0.49% | 73.6만 |
|---|
| 2026.01.30 | ₩33,542 | ₩33,911 | ₩32,630 | ₩32,818 | -2.16% | 77.4만 |
|---|
| 2026.01.29 | ₩33,971 | ₩34,105 | ₩32,965 | ₩33,689 | -0.83% | 131.4만 |
|---|
| 2026.01.28 | ₩33,998 | ₩34,065 | ₩33,622 | ₩33,864 | -0.39% | 117.2만 |
|---|
| 2026.01.27 | ₩32,670 | ₩33,341 | ₩32,541 | ₩33,233 | +1.72% | 122.3만 |
|---|
| 2026.01.26 | ₩32,402 | ₩32,697 | ₩32,254 | ₩32,335 | -0.21% | 91.6만 |
|---|
| 2026.01.23 | ₩31,705 | ₩32,147 | ₩31,329 | ₩31,946 | +0.76% | 59.2만 |
|---|
| 2026.01.22 | ₩31,986 | ₩32,067 | ₩31,664 | ₩31,839 | -0.46% | 67.3만 |
|---|
| 2026.01.21 | ₩31,637 | ₩31,847 | ₩31,155 | ₩31,691 | +0.17% | 64.7만 |
|---|
| 2026.01.20 | ₩31,611 | ₩31,718 | ₩31,163 | ₩31,262 | -1.10% | 76만 |
|---|
| 2026.01.16 | ₩31,718 | ₩31,959 | ₩31,530 | ₩31,919 | +0.63% | 75.2만 |
|---|
| 2026.01.15 | ₩31,852 | ₩31,852 | ₩31,450 | ₩31,503 | -1.09% | 71.3만 |
|---|
| 2026.01.14 | ₩31,463 | ₩31,463 | ₩31,074 | ₩31,423 | -0.13% | 69.1만 |
|---|
| 2026.01.13 | ₩31,228 | ₩31,416 | ₩31,047 | ₩31,275 | +0.15% | 78만 |
|---|
| 2026.01.12 | ₩30,967 | ₩31,483 | ₩30,967 | ₩31,436 | +1.52% | 102.4만 |
|---|
| 2026.01.09 | ₩30,283 | ₩31,034 | ₩30,162 | ₩30,980 | +2.30% | 51.7만 |
|---|
| 2026.01.08 | ₩30,323 | ₩30,685 | ₩30,241 | ₩30,337 | +0.04% | 77.5만 |
|---|
| 2026.01.07 | ₩30,551 | ₩30,591 | ₩30,095 | ₩30,109 | -1.45% | 62.9만 |
|---|
| 2026.01.06 | ₩30,135 | ₩30,390 | ₩30,021 | ₩30,310 | +0.58% | 79.8만 |
|---|
| 2026.01.05 | ₩29,854 | ₩29,867 | ₩29,384 | ₩29,800 | -0.18% | 68.1만 |
|---|
| 2026.01.02 | ₩28,969 | ₩29,492 | ₩28,915 | ₩29,438 | +1.62% | 75.7만 |
|---|
| 2025.12.31 | ₩28,513 | ₩28,513 | ₩28,295 | ₩28,298 | -0.75% | 33.8만 |
|---|
| 2025.12.30 | ₩28,593 | ₩28,607 | ₩28,392 | ₩28,446 | -0.52% | 47만 |
|---|
| 2025.12.29 | ₩28,097 | ₩28,405 | ₩28,083 | ₩28,365 | +0.95% | 48.1만 |
|---|
| 2025.12.26 | ₩28,392 | ₩28,392 | ₩28,204 | ₩28,285 | -0.38% | 27.9만 |
|---|
| 2025.12.24 | ₩28,164 | ₩28,379 | ₩28,164 | ₩28,298 | +0.48% | 22.2만 |
|---|
| 2025.12.23 | ₩28,030 | ₩28,145 | ₩27,855 | ₩28,077 | +0.17% | 33.1만 |
|---|
| 2025.12.22 | ₩28,285 | ₩28,285 | ₩28,016 | ₩28,110 | -0.62% | 32만 |
|---|
| 2025.12.19 | ₩27,319 | ₩27,943 | ₩27,319 | ₩27,842 | +1.91% | 40.7만 |
|---|
| 2025.12.18 | ₩27,567 | ₩27,668 | ₩27,259 | ₩27,306 | -0.95% | 22.4만 |
|---|
| 2025.12.17 | ₩27,735 | ₩27,802 | ₩26,935 | ₩26,984 | -2.71% | 25.7만 |
|---|
| 2025.12.16 | ₩27,654 | ₩27,788 | ₩27,279 | ₩27,507 | -0.53% | 44.1만 |
|---|
| 2025.12.15 | ₩28,459 | ₩28,513 | ₩27,708 | ₩27,735 | -2.54% | 53.4만 |
|---|
| 2025.12.12 | ₩29,063 | ₩29,210 | ₩28,204 | ₩28,311 | -2.58% | 34.4만 |
|---|
| 2025.12.11 | ₩28,875 | ₩29,049 | ₩28,526 | ₩29,049 | +0.60% | 38.3만 |
|---|
| 2025.12.10 | ₩29,130 | ₩29,250 | ₩28,889 | ₩29,036 | -0.32% | 42.7만 |
|---|
| 2025.12.09 | ₩29,076 | ₩29,465 | ₩29,076 | ₩29,210 | +0.46% | 27만 |
|---|
| 2025.12.08 | ₩29,009 | ₩29,150 | ₩28,741 | ₩29,143 | +0.46% | 50.1만 |
|---|
| 2025.12.05 | ₩28,539 | ₩28,794 | ₩28,419 | ₩28,633 | +0.33% | 29.4만 |
|---|
| 2025.12.04 | ₩28,050 | ₩28,353 | ₩27,923 | ₩28,258 | +0.74% | 26.9만 |
|---|
| 2025.12.03 | ₩27,842 | ₩28,137 | ₩27,654 | ₩28,124 | +1.01% | 60.1만 |
|---|
| 2025.12.02 | ₩27,963 | ₩28,110 | ₩27,849 | ₩27,869 | -0.34% | 27.4만 |
|---|
| 2025.12.01 | ₩27,668 | ₩27,990 | ₩27,583 | ₩27,842 | +0.63% | 257.2만 |
|---|
| 2025.11.28 | ₩27,721 | ₩28,043 | ₩27,621 | ₩28,043 | +1.16% | 32.2만 |
|---|
| 2025.11.26 | ₩27,279 | ₩27,654 | ₩27,212 | ₩27,547 | +0.98% | 24.3만 |
|---|
| 2025.11.25 | ₩27,158 | ₩27,279 | ₩26,769 | ₩27,252 | +0.35% | 30.8만 |
|---|
| 2025.11.24 | ₩26,702 | ₩27,279 | ₩26,689 | ₩27,239 | +2.01% | 52.2만 |
|---|
| 2025.11.21 | ₩26,514 | ₩26,662 | ₩25,817 | ₩26,461 | -0.20% | 58.8만 |
|---|
| 2025.11.20 | ₩27,855 | ₩27,886 | ₩26,461 | ₩26,501 | -4.86% | 67.9만 |
|---|
| 2025.11.19 | ₩27,332 | ₩27,426 | ₩26,984 | ₩27,265 | -0.25% | 27만 |
|---|
| 2025.11.18 | ₩27,332 | ₩27,594 | ₩27,078 | ₩27,399 | +0.25% | 37.2만 |
|---|
| 2025.11.17 | ₩28,003 | ₩28,258 | ₩27,507 | ₩27,695 | -1.10% | 56.1만 |
|---|
| 2025.11.14 | ₩27,399 | ₩28,177 | ₩27,252 | ₩27,963 | +2.06% | 49.9만 |
|---|
| 2025.11.13 | ₩28,835 | ₩28,835 | ₩27,788 | ₩27,869 | -3.35% | 50.5만 |
|---|
| 2025.11.12 | ₩29,599 | ₩29,639 | ₩29,009 | ₩29,089 | -1.72% | 54.7만 |
|---|
| 2025.11.11 | ₩29,733 | ₩29,733 | ₩29,320 | ₩29,505 | -0.77% | 33.2만 |
|---|
| 2025.11.10 | ₩29,706 | ₩29,921 | ₩29,532 | ₩29,760 | +0.18% | 70만 |
|---|
| 2025.11.07 | ₩28,861 | ₩29,156 | ₩28,357 | ₩29,156 | +1.02% | 46.9만 |
|---|
| 2025.11.06 | ₩29,700 | ₩29,760 | ₩29,116 | ₩29,143 | -1.87% | 46.9만 |
|---|
| 2025.11.05 | ₩29,130 | ₩29,746 | ₩29,130 | ₩29,612 | +1.66% | 78.2만 |
|---|
| 2025.11.04 | ₩29,358 | ₩29,760 | ₩29,009 | ₩29,116 | -0.82% | 63.6만 |
|---|
| 2025.11.03 | ₩30,296 | ₩30,310 | ₩29,639 | ₩29,921 | -1.24% | 39만 |
|---|
| 2025.10.31 | ₩29,921 | ₩30,256 | ₩29,720 | ₩29,988 | +0.22% | 61.7만 |
|---|
| 2025.10.30 | ₩29,854 | ₩30,350 | ₩29,773 | ₩29,907 | +0.18% | 41.2만 |
|---|
| 2025.10.29 | ₩30,404 | ₩30,498 | ₩29,894 | ₩30,042 | -1.19% | 43.3만 |
|---|
| 2025.10.28 | ₩30,243 | ₩30,430 | ₩29,881 | ₩30,135 | -0.35% | 51.4만 |
|---|
| 2025.10.27 | ₩30,591 | ₩30,591 | ₩30,189 | ₩30,377 | -0.70% | 62.8만 |
|---|
| 2025.10.24 | ₩29,881 | ₩30,135 | ₩29,840 | ₩29,881 | 0.00% | 78.6만 |
|---|
| 2025.10.23 | ₩29,089 | ₩29,505 | ₩28,928 | ₩29,438 | +1.20% | 29.2만 |
|---|
| 2025.10.22 | ₩29,237 | ₩29,344 | ₩28,539 | ₩28,861 | -1.28% | 45.9만 |
|---|
| 2025.10.21 | ₩29,746 | ₩29,746 | ₩29,103 | ₩29,264 | -1.62% | 63.2만 |
|---|
| 2025.10.20 | ₩29,612 | ₩29,854 | ₩29,478 | ₩29,827 | +0.72% | 34.4만 |
|---|
| 2025.10.17 | ₩29,304 | ₩29,344 | ₩28,848 | ₩29,197 | -0.37% | 26.5만 |
|---|
| 2025.10.16 | ₩29,921 | ₩30,162 | ₩29,465 | ₩29,545 | -1.26% | 54.9만 |
|---|
| 2025.10.15 | ₩29,223 | ₩29,746 | ₩28,982 | ₩29,492 | +0.92% | 63.5만 |
|---|
| 2025.10.14 | ₩28,553 | ₩29,170 | ₩28,389 | ₩28,821 | +0.94% | 50.7만 |
|---|
| 2025.10.13 | ₩29,036 | ₩29,317 | ₩28,969 | ₩28,982 | -0.18% | 39.5만 |
|---|
| 2025.10.10 | ₩29,693 | ₩29,854 | ₩28,332 | ₩28,379 | -4.43% | 57.4만 |
|---|