시장 데이터를 불러오는 중
전체 종목
Dimensional California Municipal Bond ETF 과거 주가
Dimensional California Municipal Bond ETF · DFCA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional California Municipal Bond ETF · DFCA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,064 | ₩64,172 | ₩63,984 | ₩64,142 | +0.12% | 23.2만 |
| 2026.10.08 | ₩63,702 | ₩63,944 | ₩63,702 | ₩63,917 | +0.34% | 12.1만 |
| 2026.10.07 | ₩63,742 | ₩63,957 | ₩63,742 | ₩63,890 | +0.23% | 22.8만 |
| 2026.10.06 | ₩63,930 | ₩64,158 | ₩63,890 | ₩64,078 | +0.23% | 13만 |
| 2026.10.05 | ₩64,172 | ₩64,172 | ₩63,903 | ₩64,105 | -0.10% | 67.8만 |
| 2026.10.02 | ₩64,520 | ₩64,520 | ₩63,970 | ₩64,024 | -0.77% | 21.2만 |
| 2026.10.01 | ₩64,158 | ₩64,306 | ₩63,997 | ₩64,078 | -0.13% | 37만 |
| 2026.09.30 | ₩63,729 | ₩64,091 | ₩63,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,930 |
| +0.32% |
| 111.6만 |
| 2026.09.29 | ₩63,810 | ₩63,810 | ₩63,434 | ₩63,582 | -0.36% | 228.3만 |
|---|
| 2026.09.28 | ₩63,823 | ₩63,917 | ₩63,595 | ₩63,796 | -0.04% | 127.3만 |
|---|
| 2026.09.25 | ₩64,266 | ₩64,279 | ₩63,756 | ₩63,944 | -0.50% | 73.6만 |
|---|
| 2026.09.24 | ₩64,534 | ₩64,587 | ₩64,131 | ₩64,239 | -0.46% | 79.5만 |
|---|
| 2026.09.23 | ₩64,882 | ₩64,882 | ₩64,413 | ₩64,561 | -0.50% | 172.1만 |
|---|
| 2026.09.22 | ₩64,936 | ₩64,949 | ₩64,775 | ₩64,829 | -0.17% | 24.1만 |
|---|
| 2026.09.21 | ₩65,137 | ₩65,137 | ₩64,990 | ₩65,110 | -0.04% | 81.1만 |
|---|
| 2026.09.18 | ₩65,177 | ₩65,177 | ₩65,037 | ₩65,043 | -0.21% | 22.2만 |
|---|
| 2026.09.17 | ₩65,338 | ₩65,338 | ₩65,110 | ₩65,218 | -0.18% | 13.8만 |
|---|
| 2026.09.16 | ₩65,218 | ₩65,325 | ₩65,070 | ₩65,151 | -0.10% | 117.7만 |
|---|
| 2026.09.15 | ₩65,338 | ₩65,338 | ₩65,124 | ₩65,124 | -0.33% | 20.1만 |
|---|
| 2026.09.14 | ₩65,499 | ₩65,499 | ₩65,325 | ₩65,392 | -0.16% | 19.5만 |
|---|
| 2026.09.11 | ₩65,338 | ₩65,486 | ₩65,338 | ₩65,446 | +0.16% | 89.8만 |
|---|
| 2026.09.10 | ₩65,446 | ₩65,446 | ₩65,258 | ₩65,325 | -0.18% | 30.2만 |
|---|
| 2026.09.09 | ₩65,794 | ₩65,848 | ₩65,580 | ₩65,627 | -0.25% | 12.4만 |
|---|
| 2026.09.08 | ₩65,808 | ₩65,835 | ₩65,687 | ₩65,781 | -0.04% | 19.1만 |
|---|
| 2026.09.04 | ₩65,861 | ₩65,875 | ₩65,741 | ₩65,741 | -0.18% | 22.1만 |
|---|
| 2026.09.03 | ₩65,902 | ₩65,982 | ₩65,741 | ₩65,794 | -0.16% | 11.1만 |
|---|
| 2026.09.02 | ₩65,955 | ₩65,969 | ₩65,848 | ₩65,888 | -0.10% | 36.7만 |
|---|
| 2026.09.01 | ₩65,982 | ₩66,063 | ₩65,794 | ₩65,868 | -0.17% | 9.2만 |
|---|
| 2026.08.31 | ₩66,036 | ₩66,116 | ₩66,036 | ₩66,049 | +0.02% | 6.4만 |
|---|
| 2026.08.28 | ₩66,250 | ₩66,264 | ₩66,170 | ₩66,183 | -0.10% | 7.6만 |
|---|
| 2026.08.27 | ₩66,331 | ₩66,356 | ₩66,224 | ₩66,224 | -0.16% | 5만 |
|---|
| 2026.08.26 | ₩66,411 | ₩66,431 | ₩66,291 | ₩66,344 | -0.10% | 2.7만 |
|---|
| 2026.08.25 | ₩66,438 | ₩66,465 | ₩66,344 | ₩66,418 | -0.03% | 10.2만 |
|---|
| 2026.08.24 | ₩66,344 | ₩66,411 | ₩66,304 | ₩66,391 | +0.07% | 7만 |
|---|
| 2026.08.21 | ₩66,425 | ₩66,425 | ₩66,304 | ₩66,304 | -0.18% | 7.8만 |
|---|
| 2026.08.20 | ₩66,371 | ₩66,492 | ₩66,371 | ₩66,425 | +0.08% | 10.7만 |
|---|
| 2026.08.19 | ₩66,452 | ₩66,519 | ₩66,452 | ₩66,465 | +0.02% | 7.5만 |
|---|
| 2026.08.18 | ₩66,411 | ₩66,411 | ₩66,338 | ₩66,344 | -0.10% | 6.1만 |
|---|
| 2026.08.17 | ₩66,706 | ₩66,733 | ₩66,612 | ₩66,612 | -0.14% | 2.5만 |
|---|
| 2026.08.14 | ₩66,773 | ₩66,814 | ₩66,666 | ₩66,720 | -0.08% | 4.8만 |
|---|
| 2026.08.13 | ₩66,961 | ₩66,961 | ₩66,767 | ₩66,814 | -0.22% | 18.6만 |
|---|
| 2026.08.12 | ₩66,894 | ₩66,894 | ₩66,679 | ₩66,679 | -0.32% | 6.2만 |
|---|
| 2026.08.11 | ₩66,733 | ₩66,773 | ₩66,673 | ₩66,740 | +0.01% | 4.6만 |
|---|
| 2026.08.10 | ₩66,639 | ₩66,747 | ₩66,639 | ₩66,734 | +0.14% | 4만 |
|---|
| 2026.08.07 | ₩66,586 | ₩66,706 | ₩66,586 | ₩66,700 | +0.17% | 5만 |
|---|
| 2026.08.06 | ₩66,519 | ₩66,599 | ₩66,478 | ₩66,532 | +0.02% | 12.2만 |
|---|
| 2026.08.05 | ₩66,532 | ₩66,572 | ₩66,492 | ₩66,572 | +0.06% | 4.3만 |
|---|
| 2026.08.04 | ₩66,505 | ₩66,545 | ₩66,438 | ₩66,517 | +0.02% | 7.9만 |
|---|
| 2026.08.03 | ₩66,438 | ₩66,452 | ₩66,371 | ₩66,426 | -0.02% | 5.8만 |
|---|
| 2026.07.31 | ₩66,452 | ₩66,452 | ₩66,376 | ₩66,411 | -0.06% | 2.3만 |
|---|
| 2026.07.30 | ₩66,411 | ₩66,505 | ₩66,405 | ₩66,458 | +0.07% | 3.4만 |
|---|
| 2026.07.29 | ₩66,612 | ₩66,666 | ₩66,559 | ₩66,559 | -0.08% | 3.4만 |
|---|
| 2026.07.28 | ₩66,465 | ₩66,626 | ₩66,465 | ₩66,606 | +0.21% | 8.2만 |
|---|
| 2026.07.27 | ₩66,519 | ₩66,519 | ₩66,452 | ₩66,465 | -0.08% | 3.2만 |
|---|
| 2026.07.24 | ₩66,371 | ₩66,465 | ₩66,344 | ₩66,358 | -0.02% | 5.2만 |
|---|
| 2026.07.23 | ₩66,478 | ₩66,478 | ₩66,244 | ₩66,277 | -0.30% | 10.3만 |
|---|
| 2026.07.22 | ₩66,706 | ₩66,706 | ₩66,572 | ₩66,586 | -0.18% | 3만 |
|---|
| 2026.07.21 | ₩66,867 | ₩66,867 | ₩66,693 | ₩66,720 | -0.22% | 3만 |
|---|
| 2026.07.20 | ₩67,008 | ₩67,042 | ₩66,961 | ₩66,988 | -0.03% | 4.5만 |
|---|
| 2026.07.17 | ₩67,082 | ₩67,082 | ₩67,001 | ₩67,001 | -0.12% | 2.7만 |
|---|
| 2026.07.16 | ₩67,095 | ₩67,115 | ₩67,048 | ₩67,075 | -0.03% | 8.7만 |
|---|
| 2026.07.15 | ₩67,256 | ₩67,256 | ₩67,109 | ₩67,109 | -0.22% | 2.8만 |
|---|
| 2026.07.14 | ₩67,150 | ₩67,216 | ₩67,135 | ₩67,150 | 0.00% | 1.3만 |
|---|
| 2026.07.13 | ₩67,256 | ₩67,256 | ₩67,068 | ₩67,068 | -0.28% | 3.9만 |
|---|
| 2026.07.10 | ₩67,162 | ₩67,189 | ₩67,135 | ₩67,176 | +0.02% | 1.8만 |
|---|
| 2026.07.09 | ₩67,216 | ₩67,256 | ₩67,165 | ₩67,165 | -0.08% | 4.8만 |
|---|
| 2026.07.08 | ₩67,122 | ₩67,162 | ₩67,109 | ₩67,125 | +0.00% | 5.8만 |
|---|
| 2026.07.07 | ₩67,283 | ₩67,283 | ₩67,203 | ₩67,216 | -0.10% | 5.2만 |
|---|
| 2026.07.06 | ₩67,334 | ₩67,363 | ₩67,283 | ₩67,310 | -0.04% | 9.1만 |
|---|
| 2026.07.02 | ₩67,417 | ₩67,417 | ₩67,295 | ₩67,330 | -0.13% | 6.7만 |
|---|
| 2026.07.01 | ₩67,243 | ₩67,310 | ₩67,216 | ₩67,296 | +0.08% | 4.7만 |
|---|
| 2026.06.30 | ₩67,310 | ₩67,323 | ₩67,283 | ₩67,296 | -0.02% | 2.6만 |
|---|
| 2026.06.29 | ₩67,256 | ₩67,303 | ₩67,209 | ₩67,283 | +0.04% | 7.7만 |
|---|
| 2026.06.26 | ₩67,203 | ₩67,243 | ₩67,189 | ₩67,229 | +0.04% | 9.2만 |
|---|
| 2026.06.25 | ₩67,189 | ₩67,216 | ₩67,169 | ₩67,196 | +0.01% | 2.3만 |
|---|
| 2026.06.24 | ₩67,176 | ₩67,189 | ₩67,122 | ₩67,162 | -0.02% | 3.5만 |
|---|
| 2026.06.23 | ₩67,134 | ₩67,134 | ₩67,082 | ₩67,091 | -0.06% | 3.8만 |
|---|
| 2026.06.22 | ₩67,337 | ₩67,337 | ₩67,149 | ₩67,279 | -0.09% | 7.7만 |
|---|
| 2026.06.18 | ₩67,283 | ₩67,350 | ₩67,270 | ₩67,335 | +0.08% | 4.5만 |
|---|
| 2026.06.17 | ₩67,229 | ₩67,270 | ₩67,149 | ₩67,168 | -0.09% | 6.8만 |
|---|
| 2026.06.16 | ₩67,203 | ₩67,256 | ₩67,149 | ₩67,216 | +0.02% | 4.4만 |
|---|
| 2026.06.15 | ₩67,404 | ₩67,404 | ₩67,122 | ₩67,229 | -0.26% | 11.2만 |
|---|
| 2026.06.12 | ₩67,323 | ₩67,323 | ₩67,162 | ₩67,189 | -0.20% | 3.5만 |
|---|
| 2026.06.11 | ₩67,256 | ₩67,296 | ₩67,216 | ₩67,256 | 0.00% | 8.1만 |
|---|
| 2026.06.10 | ₩67,390 | ₩67,390 | ₩67,203 | ₩67,249 | -0.21% | 4.1만 |
|---|
| 2026.06.09 | ₩67,283 | ₩67,310 | ₩67,229 | ₩67,270 | -0.02% | 3.4만 |
|---|
| 2026.06.08 | ₩67,310 | ₩67,310 | ₩67,236 | ₩67,240 | -0.10% | 3.5만 |
|---|
| 2026.06.05 | ₩67,176 | ₩67,283 | ₩67,176 | ₩67,264 | +0.13% | 4.2만 |
|---|
| 2026.06.04 | ₩67,270 | ₩67,310 | ₩67,243 | ₩67,276 | +0.01% | 2.8만 |
|---|
| 2026.06.03 | ₩67,216 | ₩67,283 | ₩67,176 | ₩67,256 | +0.06% | 5.7만 |
|---|
| 2026.06.02 | ₩67,256 | ₩67,283 | ₩67,229 | ₩67,275 | +0.03% | 3.7만 |
|---|
| 2026.06.01 | ₩67,095 | ₩67,203 | ₩67,082 | ₩67,203 | +0.16% | 4.1만 |
|---|
| 2026.05.29 | ₩67,015 | ₩67,189 | ₩67,015 | ₩67,122 | +0.16% | 5.6만 |
|---|
| 2026.05.28 | ₩66,867 | ₩67,028 | ₩66,867 | ₩67,015 | +0.22% | 7만 |
|---|
| 2026.05.27 | ₩66,934 | ₩67,015 | ₩66,894 | ₩66,948 | +0.02% | 10.3만 |
|---|
| 2026.05.26 | ₩66,854 | ₩66,948 | ₩66,847 | ₩66,907 | +0.08% | 11.2만 |
|---|
| 2026.05.22 | ₩66,787 | ₩66,787 | ₩66,679 | ₩66,720 | -0.10% | 4.3만 |
|---|
| 2026.05.21 | ₩66,706 | ₩66,706 | ₩66,586 | ₩66,700 | -0.01% | 9.6만 |
|---|
| 2026.05.20 | ₩66,666 | ₩66,747 | ₩66,653 | ₩66,720 | +0.08% | 9.1만 |
|---|
| 2026.05.19 | ₩66,639 | ₩66,666 | ₩66,532 | ₩66,653 | +0.02% | 9.4만 |
|---|
| 2026.05.18 | ₩66,921 | ₩66,921 | ₩66,800 | ₩66,861 | -0.09% | 9.7만 |
|---|
| 2026.05.15 | ₩67,001 | ₩67,001 | ₩66,747 | ₩66,840 | -0.24% | 2.8만 |
|---|
| 2026.05.14 | ₩67,122 | ₩67,122 | ₩67,001 | ₩67,028 | -0.14% | 1.7만 |
|---|
| 2026.05.13 | ₩67,095 | ₩67,095 | ₩67,028 | ₩67,042 | -0.08% | 5.6만 |
|---|
| 2026.05.12 | ₩67,082 | ₩67,122 | ₩67,001 | ₩67,095 | +0.02% | 9.3만 |
|---|
| 2026.05.11 | ₩67,216 | ₩67,216 | ₩67,135 | ₩67,149 | -0.10% | 6만 |
|---|
| 2026.05.08 | ₩67,229 | ₩67,236 | ₩67,149 | ₩67,182 | -0.07% | 10.5만 |
|---|
| 2026.05.07 | ₩67,216 | ₩67,216 | ₩67,135 | ₩67,162 | -0.08% | 6.5만 |
|---|
| 2026.05.06 | ₩67,176 | ₩67,243 | ₩67,176 | ₩67,189 | +0.02% | 16만 |
|---|
| 2026.05.05 | ₩67,095 | ₩67,162 | ₩67,082 | ₩67,162 | +0.10% | 8.3만 |
|---|
| 2026.05.04 | ₩67,095 | ₩67,122 | ₩66,975 | ₩67,042 | -0.08% | 9.7만 |
|---|
| 2026.05.01 | ₩67,162 | ₩67,176 | ₩67,109 | ₩67,109 | -0.08% | 7.2만 |
|---|
| 2026.04.30 | ₩67,122 | ₩67,149 | ₩67,068 | ₩67,131 | +0.01% | 5.7만 |
|---|
| 2026.04.29 | ₩67,149 | ₩67,162 | ₩67,068 | ₩67,095 | -0.08% | 9.3만 |
|---|
| 2026.04.28 | ₩67,176 | ₩67,296 | ₩67,156 | ₩67,243 | +0.10% | 8.9만 |
|---|
| 2026.04.27 | ₩67,310 | ₩67,310 | ₩67,203 | ₩67,228 | -0.12% | 5.1만 |
|---|
| 2026.04.24 | ₩67,256 | ₩67,270 | ₩67,216 | ₩67,249 | -0.01% | 7만 |
|---|
| 2026.04.23 | ₩67,229 | ₩67,283 | ₩67,176 | ₩67,203 | -0.04% | 4.1만 |
|---|
| 2026.04.22 | ₩67,310 | ₩67,310 | ₩67,203 | ₩67,236 | -0.11% | 4.2만 |
|---|
| 2026.04.21 | ₩67,229 | ₩67,283 | ₩67,176 | ₩67,189 | -0.06% | 2.7만 |
|---|
| 2026.04.20 | ₩67,337 | ₩67,390 | ₩67,337 | ₩67,361 | +0.04% | 1.9만 |
|---|
| 2026.04.17 | ₩67,484 | ₩67,484 | ₩67,310 | ₩67,350 | -0.20% | 5.8만 |
|---|
| 2026.04.16 | ₩67,162 | ₩67,243 | ₩67,162 | ₩67,216 | +0.08% | 4.2만 |
|---|
| 2026.04.15 | ₩67,270 | ₩67,270 | ₩67,135 | ₩67,164 | -0.16% | 10.6만 |
|---|
| 2026.04.14 | ₩67,323 | ₩67,417 | ₩67,203 | ₩67,243 | -0.12% | 9만 |
|---|
| 2026.04.13 | ₩67,229 | ₩67,335 | ₩67,229 | ₩67,312 | +0.12% | 9.6만 |
|---|
| 2026.04.10 | ₩67,431 | ₩67,431 | ₩67,243 | ₩67,251 | -0.27% | 3.4만 |
|---|
| 2026.04.09 | ₩67,189 | ₩67,310 | ₩67,189 | ₩67,310 | +0.18% | 6.2만 |
|---|
| 2026.04.08 | ₩67,149 | ₩67,337 | ₩67,149 | ₩67,223 | +0.11% | 8만 |
|---|
| 2026.04.07 | ₩66,961 | ₩67,082 | ₩66,961 | ₩67,068 | +0.16% | 7.9만 |
|---|
| 2026.04.06 | ₩66,975 | ₩67,176 | ₩66,975 | ₩67,028 | +0.08% | 9.4만 |
|---|
| 2026.04.02 | ₩67,001 | ₩67,051 | ₩66,961 | ₩67,028 | +0.04% | 3.5만 |
|---|
| 2026.04.01 | ₩67,028 | ₩67,028 | ₩66,928 | ₩66,941 | -0.13% | 12.3만 |
|---|
| 2026.03.31 | ₩66,874 | ₩66,907 | ₩66,814 | ₩66,854 | -0.03% | 5만 |
|---|
| 2026.03.30 | ₩66,854 | ₩66,854 | ₩66,679 | ₩66,769 | -0.13% | 8.5만 |
|---|
| 2026.03.27 | ₩66,706 | ₩66,706 | ₩66,572 | ₩66,673 | -0.05% | 5.6만 |
|---|
| 2026.03.26 | ₩66,679 | ₩66,760 | ₩66,612 | ₩66,679 | 0.00% | 7.9만 |
|---|
| 2026.03.25 | ₩67,015 | ₩67,015 | ₩66,720 | ₩66,799 | -0.32% | 3.2만 |
|---|
| 2026.03.24 | ₩66,934 | ₩66,934 | ₩66,639 | ₩66,679 | -0.38% | 4.2만 |
|---|
| 2026.03.23 | ₩67,149 | ₩67,189 | ₩67,001 | ₩67,114 | -0.05% | 6.2만 |
|---|
| 2026.03.20 | ₩67,182 | ₩67,189 | ₩67,043 | ₩67,068 | -0.17% | 4.2만 |
|---|
| 2026.03.19 | ₩67,390 | ₩67,444 | ₩67,323 | ₩67,325 | -0.10% | 2만 |
|---|
| 2026.03.18 | ₩67,484 | ₩67,484 | ₩67,417 | ₩67,417 | -0.10% | 5.9만 |
|---|
| 2026.03.17 | ₩67,471 | ₩67,542 | ₩67,471 | ₩67,491 | +0.03% | 3.1만 |
|---|
| 2026.03.16 | ₩67,457 | ₩67,531 | ₩67,418 | ₩67,445 | -0.02% | 6.9만 |
|---|
| 2026.03.13 | ₩67,471 | ₩67,471 | ₩67,417 | ₩67,451 | -0.03% | 7.6만 |
|---|
| 2026.03.12 | ₩67,498 | ₩67,524 | ₩67,283 | ₩67,314 | -0.27% | 8.5만 |
|---|
| 2026.03.11 | ₩67,632 | ₩67,632 | ₩67,504 | ₩67,539 | -0.14% | 1.8만 |
|---|
| 2026.03.10 | ₩67,658 | ₩67,658 | ₩67,591 | ₩67,618 | -0.06% | 4.1만 |
|---|
| 2026.03.09 | ₩67,672 | ₩67,699 | ₩67,632 | ₩67,652 | -0.03% | 4.3만 |
|---|
| 2026.03.06 | ₩67,632 | ₩67,712 | ₩67,630 | ₩67,692 | +0.09% | 6.1만 |
|---|
| 2026.03.05 | ₩67,685 | ₩67,739 | ₩67,685 | ₩67,719 | +0.05% | 4.3만 |
|---|
| 2026.03.04 | ₩67,645 | ₩67,806 | ₩67,645 | ₩67,746 | +0.15% | 8.2만 |
|---|
| 2026.03.03 | ₩67,860 | ₩67,860 | ₩67,551 | ₩67,699 | -0.24% | 7.7만 |
|---|
| 2026.03.02 | ₩67,954 | ₩67,967 | ₩67,886 | ₩67,967 | +0.02% | 4.8만 |
|---|
| 2026.02.27 | ₩68,101 | ₩68,101 | ₩68,021 | ₩68,054 | -0.07% | 3.3만 |
|---|
| 2026.02.26 | ₩68,007 | ₩68,047 | ₩67,967 | ₩68,034 | +0.04% | 3.8만 |
|---|
| 2026.02.25 | ₩67,980 | ₩68,047 | ₩67,954 | ₩67,994 | +0.02% | 7.4만 |
|---|
| 2026.02.24 | ₩67,940 | ₩67,994 | ₩67,940 | ₩67,980 | +0.06% | 2.8만 |
|---|
| 2026.02.23 | ₩67,967 | ₩67,979 | ₩67,900 | ₩67,940 | -0.04% | 5.8만 |
|---|
| 2026.02.20 | ₩67,873 | ₩67,920 | ₩67,873 | ₩67,900 | +0.04% | 4.1만 |
|---|
| 2026.02.19 | ₩67,846 | ₩67,913 | ₩67,840 | ₩67,880 | +0.05% | 6.1만 |
|---|
| 2026.02.18 | ₩67,833 | ₩67,900 | ₩67,806 | ₩67,852 | +0.03% | 6.2만 |
|---|
| 2026.02.17 | ₩68,007 | ₩68,021 | ₩67,980 | ₩68,007 | 0.00% | 4.7만 |
|---|
| 2026.02.13 | ₩67,927 | ₩67,994 | ₩67,927 | ₩67,940 | +0.02% | 4.7만 |
|---|
| 2026.02.12 | ₩68,061 | ₩68,061 | ₩67,873 | ₩67,947 | -0.17% | 12.4만 |
|---|
| 2026.02.11 | ₩67,806 | ₩67,873 | ₩67,806 | ₩67,865 | +0.09% | 4.8만 |
|---|
| 2026.02.10 | ₩67,873 | ₩67,913 | ₩67,860 | ₩67,874 | +0.00% | 2.6만 |
|---|
| 2026.02.09 | ₩67,766 | ₩67,833 | ₩67,766 | ₩67,819 | +0.08% | 2.7만 |
|---|
| 2026.02.06 | ₩67,806 | ₩67,806 | ₩67,766 | ₩67,793 | -0.02% | 2.1만 |
|---|
| 2026.02.05 | ₩67,766 | ₩67,799 | ₩67,739 | ₩67,786 | +0.03% | 3.4만 |
|---|
| 2026.02.04 | ₩67,752 | ₩67,752 | ₩67,672 | ₩67,679 | -0.11% | 4.2만 |
|---|
| 2026.02.03 | ₩67,658 | ₩67,672 | ₩67,645 | ₩67,672 | +0.02% | 3.9만 |
|---|
| 2026.02.02 | ₩67,618 | ₩67,658 | ₩67,618 | ₩67,652 | +0.05% | 2.9만 |
|---|
| 2026.01.30 | ₩67,605 | ₩67,632 | ₩67,605 | ₩67,620 | +0.02% | 2만 |
|---|
| 2026.01.29 | ₩67,578 | ₩67,605 | ₩67,457 | ₩67,585 | +0.01% | 4.9만 |
|---|
| 2026.01.28 | ₩67,524 | ₩67,578 | ₩67,524 | ₩67,565 | +0.06% | 5.1만 |
|---|
| 2026.01.27 | ₩67,551 | ₩67,565 | ₩67,524 | ₩67,538 | -0.02% | 3.1만 |
|---|
| 2026.01.26 | ₩67,605 | ₩67,605 | ₩67,498 | ₩67,518 | -0.13% | 10.6만 |
|---|
| 2026.01.23 | ₩67,512 | ₩67,565 | ₩67,498 | ₩67,524 | +0.02% | 38.6만 |
|---|
| 2026.01.22 | ₩67,471 | ₩67,511 | ₩67,471 | ₩67,496 | +0.04% | 1.6만 |
|---|
| 2026.01.21 | ₩67,431 | ₩67,498 | ₩67,410 | ₩67,484 | +0.08% | 2만 |
|---|
| 2026.01.20 | ₩67,605 | ₩67,605 | ₩67,444 | ₩67,511 | -0.14% | 4.7만 |
|---|
| 2026.01.16 | ₩67,524 | ₩67,644 | ₩67,524 | ₩67,612 | +0.13% | 2.3만 |
|---|
| 2026.01.15 | ₩67,645 | ₩67,645 | ₩67,578 | ₩67,591 | -0.08% | 6만 |
|---|
| 2026.01.14 | ₩67,565 | ₩67,578 | ₩67,538 | ₩67,558 | -0.01% | 4.1만 |
|---|
| 2026.01.13 | ₩67,511 | ₩67,538 | ₩67,457 | ₩67,457 | -0.08% | 4.4만 |
|---|
| 2026.01.12 | ₩67,457 | ₩67,524 | ₩67,457 | ₩67,498 | +0.06% | 3.6만 |
|---|
| 2026.01.09 | ₩67,511 | ₩67,511 | ₩67,444 | ₩67,471 | -0.06% | 4.4만 |
|---|
| 2026.01.08 | ₩67,431 | ₩67,471 | ₩67,417 | ₩67,424 | -0.01% | 6.6만 |
|---|
| 2026.01.07 | ₩67,377 | ₩67,431 | ₩67,350 | ₩67,384 | +0.01% | 5.2만 |
|---|
| 2026.01.06 | ₩67,270 | ₩67,310 | ₩67,229 | ₩67,270 | 0.00% | 3.3만 |
|---|
| 2026.01.05 | ₩67,283 | ₩67,283 | ₩67,189 | ₩67,216 | -0.10% | 2.6만 |
|---|
| 2026.01.02 | ₩67,176 | ₩67,243 | ₩67,169 | ₩67,203 | +0.04% | 6.3만 |
|---|
| 2025.12.31 | ₩67,149 | ₩67,216 | ₩67,149 | ₩67,162 | +0.02% | 1.5만 |
|---|
| 2025.12.30 | ₩67,203 | ₩67,203 | ₩67,122 | ₩67,122 | -0.12% | 8.1만 |
|---|
| 2025.12.29 | ₩67,149 | ₩67,176 | ₩67,082 | ₩67,109 | -0.06% | 7.1만 |
|---|
| 2025.12.26 | ₩67,122 | ₩67,135 | ₩67,070 | ₩67,135 | +0.02% | 4만 |
|---|
| 2025.12.24 | ₩67,162 | ₩67,162 | ₩67,095 | ₩67,095 | -0.10% | 2.4만 |
|---|
| 2025.12.23 | ₩67,042 | ₩67,122 | ₩67,042 | ₩67,055 | +0.02% | 2.7만 |
|---|
| 2025.12.22 | ₩67,149 | ₩67,149 | ₩67,055 | ₩67,101 | -0.07% | 8.6만 |
|---|
| 2025.12.19 | ₩67,256 | ₩67,256 | ₩67,015 | ₩67,062 | -0.29% | 15.7만 |
|---|
| 2025.12.18 | ₩67,015 | ₩67,085 | ₩66,995 | ₩67,021 | +0.01% | 7.4만 |
|---|
| 2025.12.17 | ₩66,881 | ₩67,028 | ₩66,881 | ₩67,028 | +0.22% | 6만 |
|---|
| 2025.12.16 | ₩66,934 | ₩66,988 | ₩66,907 | ₩66,934 | 0.00% | 5.9만 |
|---|
| 2025.12.15 | ₩67,266 | ₩67,270 | ₩67,176 | ₩67,216 | -0.07% | 6.9만 |
|---|
| 2025.12.12 | ₩67,203 | ₩67,229 | ₩66,934 | ₩67,082 | -0.18% | 20.3만 |
|---|
| 2025.12.11 | ₩67,256 | ₩67,270 | ₩67,216 | ₩67,229 | -0.04% | 9.9만 |
|---|
| 2025.12.10 | ₩67,256 | ₩67,283 | ₩66,961 | ₩67,203 | -0.08% | 7.5만 |
|---|
| 2025.12.09 | ₩67,270 | ₩67,270 | ₩67,189 | ₩67,189 | -0.12% | 3.1만 |
|---|
| 2025.12.08 | ₩67,243 | ₩67,243 | ₩67,189 | ₩67,203 | -0.06% | 3.8만 |
|---|
| 2025.12.05 | ₩67,229 | ₩67,256 | ₩67,216 | ₩67,243 | +0.02% | 3.2만 |
|---|
| 2025.12.04 | ₩67,229 | ₩67,243 | ₩67,194 | ₩67,243 | +0.02% | 4.9만 |
|---|
| 2025.12.03 | ₩67,350 | ₩67,350 | ₩67,189 | ₩67,189 | -0.24% | 4.1만 |
|---|
| 2025.12.02 | ₩67,256 | ₩67,270 | ₩67,229 | ₩67,256 | 0.00% | 11.7만 |
|---|
| 2025.12.01 | ₩67,135 | ₩67,283 | ₩67,135 | ₩67,283 | +0.22% | 4.1만 |
|---|
| 2025.11.28 | ₩67,310 | ₩67,338 | ₩67,310 | ₩67,331 | +0.03% | 1.1만 |
|---|
| 2025.11.26 | ₩67,243 | ₩67,283 | ₩67,203 | ₩67,203 | -0.06% | 3.3만 |
|---|
| 2025.11.25 | ₩67,176 | ₩67,270 | ₩67,176 | ₩67,209 | +0.05% | 1.6만 |
|---|
| 2025.11.24 | ₩67,229 | ₩67,249 | ₩67,122 | ₩67,149 | -0.12% | 9.1만 |
|---|
| 2025.11.21 | ₩67,015 | ₩67,243 | ₩67,015 | ₩67,149 | +0.20% | 5.3만 |
|---|
| 2025.11.20 | ₩67,270 | ₩67,270 | ₩67,176 | ₩67,270 | 0.00% | 6.7만 |
|---|
| 2025.11.19 | ₩67,310 | ₩67,310 | ₩67,176 | ₩67,243 | -0.10% | 3.8만 |
|---|
| 2025.11.18 | ₩67,216 | ₩67,229 | ₩67,122 | ₩67,176 | -0.06% | 5.9만 |
|---|
| 2025.11.17 | ₩67,296 | ₩67,296 | ₩67,189 | ₩67,243 | -0.08% | 5.2만 |
|---|
| 2025.11.14 | ₩67,337 | ₩67,337 | ₩67,176 | ₩67,192 | -0.22% | 2.7만 |
|---|
| 2025.11.13 | ₩67,283 | ₩67,296 | ₩67,243 | ₩67,270 | -0.02% | 3만 |
|---|
| 2025.11.12 | ₩67,390 | ₩67,390 | ₩67,283 | ₩67,296 | -0.14% | 1만 |
|---|
| 2025.11.11 | ₩67,323 | ₩67,363 | ₩67,283 | ₩67,337 | +0.02% | 3.8만 |
|---|
| 2025.11.10 | ₩67,270 | ₩67,296 | ₩67,263 | ₩67,276 | +0.01% | 3.3만 |
|---|
| 2025.11.07 | ₩67,216 | ₩67,270 | ₩67,203 | ₩67,229 | +0.02% | 3.9만 |
|---|
| 2025.11.06 | ₩67,216 | ₩67,231 | ₩67,216 | ₩67,216 | 0.00% | 3만 |
|---|
| 2025.11.05 | ₩67,243 | ₩67,243 | ₩67,109 | ₩67,149 | -0.14% | 3.6만 |
|---|
| 2025.11.04 | ₩67,256 | ₩67,256 | ₩67,189 | ₩67,243 | -0.02% | 3.7만 |
|---|
| 2025.11.03 | ₩67,189 | ₩67,189 | ₩67,122 | ₩67,138 | -0.08% | 4.6만 |
|---|
| 2025.10.31 | ₩67,203 | ₩67,243 | ₩67,189 | ₩67,192 | -0.02% | 7.6만 |
|---|
| 2025.10.30 | ₩67,162 | ₩67,182 | ₩67,055 | ₩67,149 | -0.02% | 2.3만 |
|---|
| 2025.10.29 | ₩67,135 | ₩67,243 | ₩67,135 | ₩67,186 | +0.08% | 9.5천 |
|---|
| 2025.10.28 | ₩67,337 | ₩67,337 | ₩67,189 | ₩67,270 | -0.10% | 1.6만 |
|---|
| 2025.10.27 | ₩67,189 | ₩67,283 | ₩67,162 | ₩67,162 | -0.04% | 2.9만 |
|---|
| 2025.10.24 | ₩67,256 | ₩67,283 | ₩67,176 | ₩67,270 | +0.02% | 9.1만 |
|---|
| 2025.10.23 | ₩67,203 | ₩67,229 | ₩67,122 | ₩67,149 | -0.08% | 9.9만 |
|---|
| 2025.10.22 | ₩67,256 | ₩67,256 | ₩67,203 | ₩67,203 | -0.08% | 4.4만 |
|---|
| 2025.10.21 | ₩67,203 | ₩67,216 | ₩67,162 | ₩67,189 | -0.02% | 2.6만 |
|---|
| 2025.10.20 | ₩67,337 | ₩67,363 | ₩67,270 | ₩67,363 | +0.04% | 6.2천 |
|---|
| 2025.10.17 | ₩67,270 | ₩67,317 | ₩67,256 | ₩67,310 | +0.06% | 4만 |
|---|
| 2025.10.16 | ₩67,390 | ₩67,390 | ₩67,176 | ₩67,283 | -0.16% | 9만 |
|---|
| 2025.10.15 | ₩67,122 | ₩67,189 | ₩67,122 | ₩67,149 | +0.04% | 2.7만 |
|---|
| 2025.10.14 | ₩67,135 | ₩67,176 | ₩67,042 | ₩67,122 | -0.02% | 1.6만 |
|---|
| 2025.10.13 | ₩67,149 | ₩67,149 | ₩67,055 | ₩67,115 | -0.05% | 4.4만 |
|---|
| 2025.10.10 | ₩67,082 | ₩67,095 | ₩67,015 | ₩67,015 | -0.10% | 3만 |
|---|