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 | ₩64,059 | ₩64,166 | ₩63,978 | ₩64,136 | +0.12% | 23.2만 |
| 2026.10.08 | ₩63,697 | ₩63,938 | ₩63,697 | ₩63,911 | +0.34% | 12.1만 |
| 2026.10.07 | ₩63,737 | ₩63,951 | ₩63,737 | ₩63,884 | +0.23% | 22.8만 |
| 2026.10.06 | ₩63,925 | ₩64,152 | ₩63,884 | ₩64,072 | +0.23% | 13만 |
| 2026.10.05 | ₩64,166 | ₩64,166 | ₩63,898 | ₩64,099 | -0.10% | 67.8만 |
| 2026.10.02 | ₩64,515 | ₩64,515 | ₩63,965 | ₩64,018 | -0.77% | 21.2만 |
| 2026.10.01 | ₩64,152 | ₩64,300 | ₩63,992 | ₩64,072 | -0.13% | 37만 |
| 2026.09.30 | ₩63,723 | ₩64,085 | ₩63,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,925 |
| +0.32% |
| 111.6만 |
| 2026.09.29 | ₩63,804 | ₩63,804 | ₩63,428 | ₩63,576 | -0.36% | 228.3만 |
|---|
| 2026.09.28 | ₩63,817 | ₩63,911 | ₩63,589 | ₩63,790 | -0.04% | 127.3만 |
|---|
| 2026.09.25 | ₩64,260 | ₩64,273 | ₩63,750 | ₩63,938 | -0.50% | 73.6만 |
|---|
| 2026.09.24 | ₩64,528 | ₩64,582 | ₩64,126 | ₩64,233 | -0.46% | 79.5만 |
|---|
| 2026.09.23 | ₩64,877 | ₩64,877 | ₩64,407 | ₩64,555 | -0.50% | 172.1만 |
|---|
| 2026.09.22 | ₩64,930 | ₩64,944 | ₩64,769 | ₩64,823 | -0.17% | 24.1만 |
|---|
| 2026.09.21 | ₩65,131 | ₩65,131 | ₩64,984 | ₩65,105 | -0.04% | 81.1만 |
|---|
| 2026.09.18 | ₩65,172 | ₩65,172 | ₩65,031 | ₩65,038 | -0.21% | 22.2만 |
|---|
| 2026.09.17 | ₩65,333 | ₩65,333 | ₩65,105 | ₩65,212 | -0.18% | 13.8만 |
|---|
| 2026.09.16 | ₩65,212 | ₩65,319 | ₩65,064 | ₩65,145 | -0.10% | 117.7만 |
|---|
| 2026.09.15 | ₩65,333 | ₩65,333 | ₩65,118 | ₩65,118 | -0.33% | 20.1만 |
|---|
| 2026.09.14 | ₩65,493 | ₩65,493 | ₩65,319 | ₩65,386 | -0.16% | 19.5만 |
|---|
| 2026.09.11 | ₩65,333 | ₩65,480 | ₩65,333 | ₩65,440 | +0.16% | 89.8만 |
|---|
| 2026.09.10 | ₩65,440 | ₩65,440 | ₩65,252 | ₩65,319 | -0.18% | 30.2만 |
|---|
| 2026.09.09 | ₩65,788 | ₩65,842 | ₩65,574 | ₩65,621 | -0.25% | 12.4만 |
|---|
| 2026.09.08 | ₩65,802 | ₩65,829 | ₩65,681 | ₩65,775 | -0.04% | 19.1만 |
|---|
| 2026.09.04 | ₩65,856 | ₩65,869 | ₩65,735 | ₩65,735 | -0.18% | 22.1만 |
|---|
| 2026.09.03 | ₩65,896 | ₩65,976 | ₩65,735 | ₩65,788 | -0.16% | 11.1만 |
|---|
| 2026.09.02 | ₩65,949 | ₩65,963 | ₩65,842 | ₩65,882 | -0.10% | 36.7만 |
|---|
| 2026.09.01 | ₩65,976 | ₩66,057 | ₩65,788 | ₩65,862 | -0.17% | 9.2만 |
|---|
| 2026.08.31 | ₩66,030 | ₩66,110 | ₩66,030 | ₩66,043 | +0.02% | 6.4만 |
|---|
| 2026.08.28 | ₩66,244 | ₩66,258 | ₩66,164 | ₩66,177 | -0.10% | 7.6만 |
|---|
| 2026.08.27 | ₩66,325 | ₩66,350 | ₩66,218 | ₩66,218 | -0.16% | 5만 |
|---|
| 2026.08.26 | ₩66,405 | ₩66,425 | ₩66,285 | ₩66,338 | -0.10% | 2.7만 |
|---|
| 2026.08.25 | ₩66,432 | ₩66,459 | ₩66,338 | ₩66,412 | -0.03% | 10.2만 |
|---|
| 2026.08.24 | ₩66,338 | ₩66,405 | ₩66,298 | ₩66,385 | +0.07% | 7만 |
|---|
| 2026.08.21 | ₩66,419 | ₩66,419 | ₩66,298 | ₩66,298 | -0.18% | 7.8만 |
|---|
| 2026.08.20 | ₩66,365 | ₩66,486 | ₩66,365 | ₩66,419 | +0.08% | 10.7만 |
|---|
| 2026.08.19 | ₩66,446 | ₩66,513 | ₩66,446 | ₩66,459 | +0.02% | 7.5만 |
|---|
| 2026.08.18 | ₩66,405 | ₩66,405 | ₩66,332 | ₩66,338 | -0.10% | 6.1만 |
|---|
| 2026.08.17 | ₩66,700 | ₩66,727 | ₩66,606 | ₩66,606 | -0.14% | 2.5만 |
|---|
| 2026.08.14 | ₩66,767 | ₩66,808 | ₩66,660 | ₩66,714 | -0.08% | 4.8만 |
|---|
| 2026.08.13 | ₩66,955 | ₩66,955 | ₩66,761 | ₩66,808 | -0.22% | 18.6만 |
|---|
| 2026.08.12 | ₩66,888 | ₩66,888 | ₩66,674 | ₩66,674 | -0.32% | 6.2만 |
|---|
| 2026.08.11 | ₩66,727 | ₩66,767 | ₩66,667 | ₩66,734 | +0.01% | 4.6만 |
|---|
| 2026.08.10 | ₩66,633 | ₩66,741 | ₩66,633 | ₩66,729 | +0.14% | 4만 |
|---|
| 2026.08.07 | ₩66,580 | ₩66,700 | ₩66,580 | ₩66,694 | +0.17% | 5만 |
|---|
| 2026.08.06 | ₩66,513 | ₩66,593 | ₩66,472 | ₩66,526 | +0.02% | 12.2만 |
|---|
| 2026.08.05 | ₩66,526 | ₩66,566 | ₩66,486 | ₩66,566 | +0.06% | 4.3만 |
|---|
| 2026.08.04 | ₩66,499 | ₩66,539 | ₩66,432 | ₩66,511 | +0.02% | 7.9만 |
|---|
| 2026.08.03 | ₩66,432 | ₩66,446 | ₩66,365 | ₩66,420 | -0.02% | 5.8만 |
|---|
| 2026.07.31 | ₩66,446 | ₩66,446 | ₩66,370 | ₩66,405 | -0.06% | 2.3만 |
|---|
| 2026.07.30 | ₩66,405 | ₩66,499 | ₩66,399 | ₩66,452 | +0.07% | 3.4만 |
|---|
| 2026.07.29 | ₩66,606 | ₩66,660 | ₩66,553 | ₩66,553 | -0.08% | 3.4만 |
|---|
| 2026.07.28 | ₩66,459 | ₩66,620 | ₩66,459 | ₩66,600 | +0.21% | 8.2만 |
|---|
| 2026.07.27 | ₩66,513 | ₩66,513 | ₩66,446 | ₩66,459 | -0.08% | 3.2만 |
|---|
| 2026.07.24 | ₩66,365 | ₩66,459 | ₩66,338 | ₩66,352 | -0.02% | 5.2만 |
|---|
| 2026.07.23 | ₩66,472 | ₩66,472 | ₩66,238 | ₩66,271 | -0.30% | 10.3만 |
|---|
| 2026.07.22 | ₩66,700 | ₩66,700 | ₩66,566 | ₩66,580 | -0.18% | 3만 |
|---|
| 2026.07.21 | ₩66,861 | ₩66,861 | ₩66,687 | ₩66,714 | -0.22% | 3만 |
|---|
| 2026.07.20 | ₩67,002 | ₩67,036 | ₩66,955 | ₩66,982 | -0.03% | 4.5만 |
|---|
| 2026.07.17 | ₩67,076 | ₩67,076 | ₩66,995 | ₩66,995 | -0.12% | 2.7만 |
|---|
| 2026.07.16 | ₩67,089 | ₩67,109 | ₩67,042 | ₩67,069 | -0.03% | 8.7만 |
|---|
| 2026.07.15 | ₩67,250 | ₩67,250 | ₩67,103 | ₩67,103 | -0.22% | 2.8만 |
|---|
| 2026.07.14 | ₩67,144 | ₩67,210 | ₩67,129 | ₩67,144 | 0.00% | 1.3만 |
|---|
| 2026.07.13 | ₩67,250 | ₩67,250 | ₩67,062 | ₩67,062 | -0.28% | 3.9만 |
|---|
| 2026.07.10 | ₩67,156 | ₩67,183 | ₩67,129 | ₩67,170 | +0.02% | 1.8만 |
|---|
| 2026.07.09 | ₩67,210 | ₩67,250 | ₩67,159 | ₩67,159 | -0.08% | 4.8만 |
|---|
| 2026.07.08 | ₩67,116 | ₩67,156 | ₩67,103 | ₩67,119 | +0.00% | 5.8만 |
|---|
| 2026.07.07 | ₩67,277 | ₩67,277 | ₩67,197 | ₩67,210 | -0.10% | 5.2만 |
|---|
| 2026.07.06 | ₩67,328 | ₩67,357 | ₩67,277 | ₩67,304 | -0.04% | 9.1만 |
|---|
| 2026.07.02 | ₩67,411 | ₩67,411 | ₩67,289 | ₩67,324 | -0.13% | 6.7만 |
|---|
| 2026.07.01 | ₩67,237 | ₩67,304 | ₩67,210 | ₩67,290 | +0.08% | 4.7만 |
|---|
| 2026.06.30 | ₩67,304 | ₩67,317 | ₩67,277 | ₩67,290 | -0.02% | 2.6만 |
|---|
| 2026.06.29 | ₩67,250 | ₩67,297 | ₩67,203 | ₩67,277 | +0.04% | 7.7만 |
|---|
| 2026.06.26 | ₩67,197 | ₩67,237 | ₩67,183 | ₩67,223 | +0.04% | 9.2만 |
|---|
| 2026.06.25 | ₩67,183 | ₩67,210 | ₩67,163 | ₩67,190 | +0.01% | 2.3만 |
|---|
| 2026.06.24 | ₩67,170 | ₩67,183 | ₩67,116 | ₩67,156 | -0.02% | 3.5만 |
|---|
| 2026.06.23 | ₩67,128 | ₩67,128 | ₩67,076 | ₩67,085 | -0.06% | 3.8만 |
|---|
| 2026.06.22 | ₩67,331 | ₩67,331 | ₩67,143 | ₩67,273 | -0.09% | 7.7만 |
|---|
| 2026.06.18 | ₩67,277 | ₩67,344 | ₩67,264 | ₩67,329 | +0.08% | 4.5만 |
|---|
| 2026.06.17 | ₩67,223 | ₩67,264 | ₩67,143 | ₩67,162 | -0.09% | 6.8만 |
|---|
| 2026.06.16 | ₩67,197 | ₩67,250 | ₩67,143 | ₩67,210 | +0.02% | 4.4만 |
|---|
| 2026.06.15 | ₩67,398 | ₩67,398 | ₩67,116 | ₩67,223 | -0.26% | 11.2만 |
|---|
| 2026.06.12 | ₩67,317 | ₩67,317 | ₩67,156 | ₩67,183 | -0.20% | 3.5만 |
|---|
| 2026.06.11 | ₩67,250 | ₩67,290 | ₩67,210 | ₩67,250 | 0.00% | 8.1만 |
|---|
| 2026.06.10 | ₩67,384 | ₩67,384 | ₩67,197 | ₩67,243 | -0.21% | 4.1만 |
|---|
| 2026.06.09 | ₩67,277 | ₩67,304 | ₩67,223 | ₩67,264 | -0.02% | 3.4만 |
|---|
| 2026.06.08 | ₩67,304 | ₩67,304 | ₩67,230 | ₩67,234 | -0.10% | 3.5만 |
|---|
| 2026.06.05 | ₩67,170 | ₩67,277 | ₩67,170 | ₩67,258 | +0.13% | 4.2만 |
|---|
| 2026.06.04 | ₩67,264 | ₩67,304 | ₩67,237 | ₩67,270 | +0.01% | 2.8만 |
|---|
| 2026.06.03 | ₩67,210 | ₩67,277 | ₩67,170 | ₩67,250 | +0.06% | 5.7만 |
|---|
| 2026.06.02 | ₩67,250 | ₩67,277 | ₩67,223 | ₩67,269 | +0.03% | 3.7만 |
|---|
| 2026.06.01 | ₩67,089 | ₩67,197 | ₩67,076 | ₩67,197 | +0.16% | 4.1만 |
|---|
| 2026.05.29 | ₩67,009 | ₩67,183 | ₩67,009 | ₩67,116 | +0.16% | 5.6만 |
|---|
| 2026.05.28 | ₩66,861 | ₩67,022 | ₩66,861 | ₩67,009 | +0.22% | 7만 |
|---|
| 2026.05.27 | ₩66,928 | ₩67,009 | ₩66,888 | ₩66,942 | +0.02% | 10.3만 |
|---|
| 2026.05.26 | ₩66,848 | ₩66,942 | ₩66,841 | ₩66,901 | +0.08% | 11.2만 |
|---|
| 2026.05.22 | ₩66,781 | ₩66,781 | ₩66,674 | ₩66,714 | -0.10% | 4.3만 |
|---|
| 2026.05.21 | ₩66,700 | ₩66,700 | ₩66,580 | ₩66,694 | -0.01% | 9.6만 |
|---|
| 2026.05.20 | ₩66,660 | ₩66,741 | ₩66,647 | ₩66,714 | +0.08% | 9.1만 |
|---|
| 2026.05.19 | ₩66,633 | ₩66,660 | ₩66,526 | ₩66,647 | +0.02% | 9.4만 |
|---|
| 2026.05.18 | ₩66,915 | ₩66,915 | ₩66,794 | ₩66,855 | -0.09% | 9.7만 |
|---|
| 2026.05.15 | ₩66,995 | ₩66,995 | ₩66,741 | ₩66,834 | -0.24% | 2.8만 |
|---|
| 2026.05.14 | ₩67,116 | ₩67,116 | ₩66,995 | ₩67,022 | -0.14% | 1.7만 |
|---|
| 2026.05.13 | ₩67,089 | ₩67,089 | ₩67,022 | ₩67,036 | -0.08% | 5.6만 |
|---|
| 2026.05.12 | ₩67,076 | ₩67,116 | ₩66,995 | ₩67,089 | +0.02% | 9.3만 |
|---|
| 2026.05.11 | ₩67,210 | ₩67,210 | ₩67,129 | ₩67,143 | -0.10% | 6만 |
|---|
| 2026.05.08 | ₩67,223 | ₩67,230 | ₩67,143 | ₩67,176 | -0.07% | 10.5만 |
|---|
| 2026.05.07 | ₩67,210 | ₩67,210 | ₩67,129 | ₩67,156 | -0.08% | 6.5만 |
|---|
| 2026.05.06 | ₩67,170 | ₩67,237 | ₩67,170 | ₩67,183 | +0.02% | 16만 |
|---|
| 2026.05.05 | ₩67,089 | ₩67,156 | ₩67,076 | ₩67,156 | +0.10% | 8.3만 |
|---|
| 2026.05.04 | ₩67,089 | ₩67,116 | ₩66,969 | ₩67,036 | -0.08% | 9.7만 |
|---|
| 2026.05.01 | ₩67,156 | ₩67,170 | ₩67,103 | ₩67,103 | -0.08% | 7.2만 |
|---|
| 2026.04.30 | ₩67,116 | ₩67,143 | ₩67,062 | ₩67,125 | +0.01% | 5.7만 |
|---|
| 2026.04.29 | ₩67,143 | ₩67,156 | ₩67,062 | ₩67,089 | -0.08% | 9.3만 |
|---|
| 2026.04.28 | ₩67,170 | ₩67,290 | ₩67,150 | ₩67,237 | +0.10% | 8.9만 |
|---|
| 2026.04.27 | ₩67,304 | ₩67,304 | ₩67,197 | ₩67,222 | -0.12% | 5.1만 |
|---|
| 2026.04.24 | ₩67,250 | ₩67,264 | ₩67,210 | ₩67,243 | -0.01% | 7만 |
|---|
| 2026.04.23 | ₩67,223 | ₩67,277 | ₩67,170 | ₩67,197 | -0.04% | 4.1만 |
|---|
| 2026.04.22 | ₩67,304 | ₩67,304 | ₩67,197 | ₩67,230 | -0.11% | 4.2만 |
|---|
| 2026.04.21 | ₩67,223 | ₩67,277 | ₩67,170 | ₩67,183 | -0.06% | 2.7만 |
|---|
| 2026.04.20 | ₩67,331 | ₩67,384 | ₩67,331 | ₩67,355 | +0.04% | 1.9만 |
|---|
| 2026.04.17 | ₩67,478 | ₩67,478 | ₩67,304 | ₩67,344 | -0.20% | 5.8만 |
|---|
| 2026.04.16 | ₩67,156 | ₩67,237 | ₩67,156 | ₩67,210 | +0.08% | 4.2만 |
|---|
| 2026.04.15 | ₩67,264 | ₩67,264 | ₩67,129 | ₩67,158 | -0.16% | 10.6만 |
|---|
| 2026.04.14 | ₩67,317 | ₩67,411 | ₩67,197 | ₩67,237 | -0.12% | 9만 |
|---|
| 2026.04.13 | ₩67,223 | ₩67,329 | ₩67,223 | ₩67,306 | +0.12% | 9.6만 |
|---|
| 2026.04.10 | ₩67,424 | ₩67,424 | ₩67,237 | ₩67,245 | -0.27% | 3.4만 |
|---|
| 2026.04.09 | ₩67,183 | ₩67,304 | ₩67,183 | ₩67,304 | +0.18% | 6.2만 |
|---|
| 2026.04.08 | ₩67,143 | ₩67,331 | ₩67,143 | ₩67,217 | +0.11% | 8만 |
|---|
| 2026.04.07 | ₩66,955 | ₩67,076 | ₩66,955 | ₩67,062 | +0.16% | 7.9만 |
|---|
| 2026.04.06 | ₩66,969 | ₩67,170 | ₩66,969 | ₩67,022 | +0.08% | 9.4만 |
|---|
| 2026.04.02 | ₩66,995 | ₩67,045 | ₩66,955 | ₩67,022 | +0.04% | 3.5만 |
|---|
| 2026.04.01 | ₩67,022 | ₩67,022 | ₩66,922 | ₩66,935 | -0.13% | 12.3만 |
|---|
| 2026.03.31 | ₩66,868 | ₩66,901 | ₩66,808 | ₩66,848 | -0.03% | 5만 |
|---|
| 2026.03.30 | ₩66,848 | ₩66,848 | ₩66,674 | ₩66,763 | -0.13% | 8.5만 |
|---|
| 2026.03.27 | ₩66,700 | ₩66,700 | ₩66,566 | ₩66,667 | -0.05% | 5.6만 |
|---|
| 2026.03.26 | ₩66,674 | ₩66,754 | ₩66,606 | ₩66,674 | 0.00% | 7.9만 |
|---|
| 2026.03.25 | ₩67,009 | ₩67,009 | ₩66,714 | ₩66,793 | -0.32% | 3.2만 |
|---|
| 2026.03.24 | ₩66,928 | ₩66,928 | ₩66,633 | ₩66,674 | -0.38% | 4.2만 |
|---|
| 2026.03.23 | ₩67,143 | ₩67,183 | ₩66,995 | ₩67,108 | -0.05% | 6.2만 |
|---|
| 2026.03.20 | ₩67,176 | ₩67,183 | ₩67,037 | ₩67,062 | -0.17% | 4.2만 |
|---|
| 2026.03.19 | ₩67,384 | ₩67,438 | ₩67,317 | ₩67,319 | -0.10% | 2만 |
|---|
| 2026.03.18 | ₩67,478 | ₩67,478 | ₩67,411 | ₩67,411 | -0.10% | 5.9만 |
|---|
| 2026.03.17 | ₩67,465 | ₩67,536 | ₩67,465 | ₩67,485 | +0.03% | 3.1만 |
|---|
| 2026.03.16 | ₩67,451 | ₩67,525 | ₩67,412 | ₩67,439 | -0.02% | 6.9만 |
|---|
| 2026.03.13 | ₩67,465 | ₩67,465 | ₩67,411 | ₩67,445 | -0.03% | 7.6만 |
|---|
| 2026.03.12 | ₩67,492 | ₩67,518 | ₩67,277 | ₩67,308 | -0.27% | 8.5만 |
|---|
| 2026.03.11 | ₩67,626 | ₩67,626 | ₩67,498 | ₩67,533 | -0.14% | 1.8만 |
|---|
| 2026.03.10 | ₩67,652 | ₩67,652 | ₩67,585 | ₩67,612 | -0.06% | 4.1만 |
|---|
| 2026.03.09 | ₩67,666 | ₩67,693 | ₩67,626 | ₩67,646 | -0.03% | 4.3만 |
|---|
| 2026.03.06 | ₩67,626 | ₩67,706 | ₩67,624 | ₩67,686 | +0.09% | 6.1만 |
|---|
| 2026.03.05 | ₩67,679 | ₩67,733 | ₩67,679 | ₩67,713 | +0.05% | 4.3만 |
|---|
| 2026.03.04 | ₩67,639 | ₩67,800 | ₩67,639 | ₩67,740 | +0.15% | 8.2만 |
|---|
| 2026.03.03 | ₩67,854 | ₩67,854 | ₩67,545 | ₩67,693 | -0.24% | 7.7만 |
|---|
| 2026.03.02 | ₩67,947 | ₩67,961 | ₩67,880 | ₩67,961 | +0.02% | 4.8만 |
|---|
| 2026.02.27 | ₩68,095 | ₩68,095 | ₩68,015 | ₩68,048 | -0.07% | 3.3만 |
|---|
| 2026.02.26 | ₩68,001 | ₩68,041 | ₩67,961 | ₩68,028 | +0.04% | 3.8만 |
|---|
| 2026.02.25 | ₩67,974 | ₩68,041 | ₩67,947 | ₩67,988 | +0.02% | 7.4만 |
|---|
| 2026.02.24 | ₩67,934 | ₩67,988 | ₩67,934 | ₩67,974 | +0.06% | 2.8만 |
|---|
| 2026.02.23 | ₩67,961 | ₩67,973 | ₩67,894 | ₩67,934 | -0.04% | 5.8만 |
|---|
| 2026.02.20 | ₩67,867 | ₩67,914 | ₩67,867 | ₩67,894 | +0.04% | 4.1만 |
|---|
| 2026.02.19 | ₩67,840 | ₩67,907 | ₩67,833 | ₩67,874 | +0.05% | 6.1만 |
|---|
| 2026.02.18 | ₩67,827 | ₩67,894 | ₩67,800 | ₩67,846 | +0.03% | 6.2만 |
|---|
| 2026.02.17 | ₩68,001 | ₩68,015 | ₩67,974 | ₩68,001 | 0.00% | 4.7만 |
|---|
| 2026.02.13 | ₩67,921 | ₩67,988 | ₩67,921 | ₩67,934 | +0.02% | 4.7만 |
|---|
| 2026.02.12 | ₩68,055 | ₩68,055 | ₩67,867 | ₩67,941 | -0.17% | 12.4만 |
|---|
| 2026.02.11 | ₩67,800 | ₩67,867 | ₩67,800 | ₩67,859 | +0.09% | 4.8만 |
|---|
| 2026.02.10 | ₩67,867 | ₩67,907 | ₩67,854 | ₩67,868 | +0.00% | 2.6만 |
|---|
| 2026.02.09 | ₩67,760 | ₩67,827 | ₩67,760 | ₩67,813 | +0.08% | 2.7만 |
|---|
| 2026.02.06 | ₩67,800 | ₩67,800 | ₩67,760 | ₩67,787 | -0.02% | 2.1만 |
|---|
| 2026.02.05 | ₩67,760 | ₩67,793 | ₩67,733 | ₩67,780 | +0.03% | 3.4만 |
|---|
| 2026.02.04 | ₩67,746 | ₩67,746 | ₩67,666 | ₩67,673 | -0.11% | 4.2만 |
|---|
| 2026.02.03 | ₩67,652 | ₩67,666 | ₩67,639 | ₩67,666 | +0.02% | 3.9만 |
|---|
| 2026.02.02 | ₩67,612 | ₩67,652 | ₩67,612 | ₩67,646 | +0.05% | 2.9만 |
|---|
| 2026.01.30 | ₩67,599 | ₩67,626 | ₩67,599 | ₩67,614 | +0.02% | 2만 |
|---|
| 2026.01.29 | ₩67,572 | ₩67,599 | ₩67,451 | ₩67,579 | +0.01% | 4.9만 |
|---|
| 2026.01.28 | ₩67,518 | ₩67,572 | ₩67,518 | ₩67,559 | +0.06% | 5.1만 |
|---|
| 2026.01.27 | ₩67,545 | ₩67,559 | ₩67,518 | ₩67,532 | -0.02% | 3.1만 |
|---|
| 2026.01.26 | ₩67,599 | ₩67,599 | ₩67,492 | ₩67,512 | -0.13% | 10.6만 |
|---|
| 2026.01.23 | ₩67,506 | ₩67,559 | ₩67,492 | ₩67,518 | +0.02% | 38.6만 |
|---|
| 2026.01.22 | ₩67,465 | ₩67,505 | ₩67,465 | ₩67,490 | +0.04% | 1.6만 |
|---|
| 2026.01.21 | ₩67,424 | ₩67,492 | ₩67,404 | ₩67,478 | +0.08% | 2만 |
|---|
| 2026.01.20 | ₩67,599 | ₩67,599 | ₩67,438 | ₩67,505 | -0.14% | 4.7만 |
|---|
| 2026.01.16 | ₩67,518 | ₩67,638 | ₩67,518 | ₩67,606 | +0.13% | 2.3만 |
|---|
| 2026.01.15 | ₩67,639 | ₩67,639 | ₩67,572 | ₩67,585 | -0.08% | 6만 |
|---|
| 2026.01.14 | ₩67,559 | ₩67,572 | ₩67,532 | ₩67,552 | -0.01% | 4.1만 |
|---|
| 2026.01.13 | ₩67,505 | ₩67,532 | ₩67,451 | ₩67,451 | -0.08% | 4.4만 |
|---|
| 2026.01.12 | ₩67,451 | ₩67,518 | ₩67,451 | ₩67,492 | +0.06% | 3.6만 |
|---|
| 2026.01.09 | ₩67,505 | ₩67,505 | ₩67,438 | ₩67,465 | -0.06% | 4.4만 |
|---|
| 2026.01.08 | ₩67,424 | ₩67,465 | ₩67,411 | ₩67,418 | -0.01% | 6.6만 |
|---|
| 2026.01.07 | ₩67,371 | ₩67,424 | ₩67,344 | ₩67,378 | +0.01% | 5.2만 |
|---|
| 2026.01.06 | ₩67,264 | ₩67,304 | ₩67,223 | ₩67,264 | 0.00% | 3.3만 |
|---|
| 2026.01.05 | ₩67,277 | ₩67,277 | ₩67,183 | ₩67,210 | -0.10% | 2.6만 |
|---|
| 2026.01.02 | ₩67,170 | ₩67,237 | ₩67,163 | ₩67,197 | +0.04% | 6.3만 |
|---|
| 2025.12.31 | ₩67,143 | ₩67,210 | ₩67,143 | ₩67,156 | +0.02% | 1.5만 |
|---|
| 2025.12.30 | ₩67,197 | ₩67,197 | ₩67,116 | ₩67,116 | -0.12% | 8.1만 |
|---|
| 2025.12.29 | ₩67,143 | ₩67,170 | ₩67,076 | ₩67,103 | -0.06% | 7.1만 |
|---|
| 2025.12.26 | ₩67,116 | ₩67,129 | ₩67,064 | ₩67,129 | +0.02% | 4만 |
|---|
| 2025.12.24 | ₩67,156 | ₩67,156 | ₩67,089 | ₩67,089 | -0.10% | 2.4만 |
|---|
| 2025.12.23 | ₩67,036 | ₩67,116 | ₩67,036 | ₩67,049 | +0.02% | 2.7만 |
|---|
| 2025.12.22 | ₩67,143 | ₩67,143 | ₩67,049 | ₩67,095 | -0.07% | 8.6만 |
|---|
| 2025.12.19 | ₩67,250 | ₩67,250 | ₩67,009 | ₩67,056 | -0.29% | 15.7만 |
|---|
| 2025.12.18 | ₩67,009 | ₩67,079 | ₩66,989 | ₩67,015 | +0.01% | 7.4만 |
|---|
| 2025.12.17 | ₩66,875 | ₩67,022 | ₩66,875 | ₩67,022 | +0.22% | 6만 |
|---|
| 2025.12.16 | ₩66,928 | ₩66,982 | ₩66,901 | ₩66,928 | 0.00% | 5.9만 |
|---|
| 2025.12.15 | ₩67,260 | ₩67,264 | ₩67,170 | ₩67,210 | -0.07% | 6.9만 |
|---|
| 2025.12.12 | ₩67,197 | ₩67,223 | ₩66,928 | ₩67,076 | -0.18% | 20.3만 |
|---|
| 2025.12.11 | ₩67,250 | ₩67,264 | ₩67,210 | ₩67,223 | -0.04% | 9.9만 |
|---|
| 2025.12.10 | ₩67,250 | ₩67,277 | ₩66,955 | ₩67,197 | -0.08% | 7.5만 |
|---|
| 2025.12.09 | ₩67,264 | ₩67,264 | ₩67,183 | ₩67,183 | -0.12% | 3.1만 |
|---|
| 2025.12.08 | ₩67,237 | ₩67,237 | ₩67,183 | ₩67,197 | -0.06% | 3.8만 |
|---|
| 2025.12.05 | ₩67,223 | ₩67,250 | ₩67,210 | ₩67,237 | +0.02% | 3.2만 |
|---|
| 2025.12.04 | ₩67,223 | ₩67,237 | ₩67,188 | ₩67,237 | +0.02% | 4.9만 |
|---|
| 2025.12.03 | ₩67,344 | ₩67,344 | ₩67,183 | ₩67,183 | -0.24% | 4.1만 |
|---|
| 2025.12.02 | ₩67,250 | ₩67,264 | ₩67,223 | ₩67,250 | 0.00% | 11.7만 |
|---|
| 2025.12.01 | ₩67,129 | ₩67,277 | ₩67,129 | ₩67,277 | +0.22% | 4.1만 |
|---|
| 2025.11.28 | ₩67,304 | ₩67,332 | ₩67,304 | ₩67,325 | +0.03% | 1.1만 |
|---|
| 2025.11.26 | ₩67,237 | ₩67,277 | ₩67,197 | ₩67,197 | -0.06% | 3.3만 |
|---|
| 2025.11.25 | ₩67,170 | ₩67,264 | ₩67,170 | ₩67,203 | +0.05% | 1.6만 |
|---|
| 2025.11.24 | ₩67,223 | ₩67,243 | ₩67,116 | ₩67,143 | -0.12% | 9.1만 |
|---|
| 2025.11.21 | ₩67,009 | ₩67,237 | ₩67,009 | ₩67,143 | +0.20% | 5.3만 |
|---|
| 2025.11.20 | ₩67,264 | ₩67,264 | ₩67,170 | ₩67,264 | 0.00% | 6.7만 |
|---|
| 2025.11.19 | ₩67,304 | ₩67,304 | ₩67,170 | ₩67,237 | -0.10% | 3.8만 |
|---|
| 2025.11.18 | ₩67,210 | ₩67,223 | ₩67,116 | ₩67,170 | -0.06% | 5.9만 |
|---|
| 2025.11.17 | ₩67,290 | ₩67,290 | ₩67,183 | ₩67,237 | -0.08% | 5.2만 |
|---|
| 2025.11.14 | ₩67,331 | ₩67,331 | ₩67,170 | ₩67,186 | -0.22% | 2.7만 |
|---|
| 2025.11.13 | ₩67,277 | ₩67,290 | ₩67,237 | ₩67,264 | -0.02% | 3만 |
|---|
| 2025.11.12 | ₩67,384 | ₩67,384 | ₩67,277 | ₩67,290 | -0.14% | 1만 |
|---|
| 2025.11.11 | ₩67,317 | ₩67,357 | ₩67,277 | ₩67,331 | +0.02% | 3.8만 |
|---|
| 2025.11.10 | ₩67,264 | ₩67,290 | ₩67,257 | ₩67,270 | +0.01% | 3.3만 |
|---|
| 2025.11.07 | ₩67,210 | ₩67,264 | ₩67,197 | ₩67,223 | +0.02% | 3.9만 |
|---|
| 2025.11.06 | ₩67,210 | ₩67,225 | ₩67,210 | ₩67,210 | 0.00% | 3만 |
|---|
| 2025.11.05 | ₩67,237 | ₩67,237 | ₩67,103 | ₩67,143 | -0.14% | 3.6만 |
|---|
| 2025.11.04 | ₩67,250 | ₩67,250 | ₩67,183 | ₩67,237 | -0.02% | 3.7만 |
|---|
| 2025.11.03 | ₩67,183 | ₩67,183 | ₩67,116 | ₩67,132 | -0.08% | 4.6만 |
|---|
| 2025.10.31 | ₩67,197 | ₩67,237 | ₩67,183 | ₩67,186 | -0.02% | 7.6만 |
|---|
| 2025.10.30 | ₩67,156 | ₩67,176 | ₩67,049 | ₩67,143 | -0.02% | 2.3만 |
|---|
| 2025.10.29 | ₩67,129 | ₩67,237 | ₩67,129 | ₩67,180 | +0.08% | 9.5천 |
|---|
| 2025.10.28 | ₩67,331 | ₩67,331 | ₩67,183 | ₩67,264 | -0.10% | 1.6만 |
|---|
| 2025.10.27 | ₩67,183 | ₩67,277 | ₩67,156 | ₩67,156 | -0.04% | 2.9만 |
|---|
| 2025.10.24 | ₩67,250 | ₩67,277 | ₩67,170 | ₩67,264 | +0.02% | 9.1만 |
|---|
| 2025.10.23 | ₩67,197 | ₩67,223 | ₩67,116 | ₩67,143 | -0.08% | 9.9만 |
|---|
| 2025.10.22 | ₩67,250 | ₩67,250 | ₩67,197 | ₩67,197 | -0.08% | 4.4만 |
|---|
| 2025.10.21 | ₩67,197 | ₩67,210 | ₩67,156 | ₩67,183 | -0.02% | 2.6만 |
|---|
| 2025.10.20 | ₩67,331 | ₩67,357 | ₩67,264 | ₩67,357 | +0.04% | 6.2천 |
|---|
| 2025.10.17 | ₩67,264 | ₩67,310 | ₩67,250 | ₩67,304 | +0.06% | 4만 |
|---|
| 2025.10.16 | ₩67,384 | ₩67,384 | ₩67,170 | ₩67,277 | -0.16% | 9만 |
|---|
| 2025.10.15 | ₩67,116 | ₩67,183 | ₩67,116 | ₩67,143 | +0.04% | 2.7만 |
|---|
| 2025.10.14 | ₩67,129 | ₩67,170 | ₩67,036 | ₩67,116 | -0.02% | 1.6만 |
|---|
| 2025.10.13 | ₩67,143 | ₩67,143 | ₩67,049 | ₩67,109 | -0.05% | 4.4만 |
|---|
| 2025.10.10 | ₩67,076 | ₩67,089 | ₩67,009 | ₩67,009 | -0.10% | 3만 |
|---|