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 | ₩64,072 | ₩64,179 | ₩63,992 | ₩64,150 | +0.12% | 23.2만 |
| 2026.10.08 | ₩63,710 | ₩63,951 | ₩63,710 | ₩63,924 | +0.34% | 12.1만 |
| 2026.10.07 | ₩63,750 | ₩63,965 | ₩63,750 | ₩63,898 | +0.23% | 22.8만 |
| 2026.10.06 | ₩63,938 | ₩64,166 | ₩63,898 | ₩64,085 | +0.23% | 13만 |
| 2026.10.05 | ₩64,179 | ₩64,179 | ₩63,911 | ₩64,112 | -0.10% | 67.8만 |
| 2026.10.02 | ₩64,528 | ₩64,528 | ₩63,978 | ₩64,032 | -0.77% | 21.2만 |
| 2026.10.01 | ₩64,166 | ₩64,313 | ₩64,005 | ₩64,085 | -0.13% | 37만 |
| 2026.09.30 | ₩63,737 | ₩64,099 | ₩63,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,938 |
| +0.32% |
| 111.6만 |
| 2026.09.29 | ₩63,817 | ₩63,817 | ₩63,442 | ₩63,589 | -0.36% | 228.3만 |
|---|
| 2026.09.28 | ₩63,831 | ₩63,924 | ₩63,603 | ₩63,804 | -0.04% | 127.3만 |
|---|
| 2026.09.25 | ₩64,273 | ₩64,287 | ₩63,764 | ₩63,951 | -0.50% | 73.6만 |
|---|
| 2026.09.24 | ₩64,541 | ₩64,595 | ₩64,139 | ₩64,246 | -0.46% | 79.5만 |
|---|
| 2026.09.23 | ₩64,890 | ₩64,890 | ₩64,421 | ₩64,568 | -0.50% | 172.1만 |
|---|
| 2026.09.22 | ₩64,944 | ₩64,957 | ₩64,783 | ₩64,837 | -0.17% | 24.1만 |
|---|
| 2026.09.21 | ₩65,145 | ₩65,145 | ₩64,997 | ₩65,118 | -0.04% | 81.1만 |
|---|
| 2026.09.18 | ₩65,185 | ₩65,185 | ₩65,044 | ₩65,051 | -0.21% | 22.2만 |
|---|
| 2026.09.17 | ₩65,346 | ₩65,346 | ₩65,118 | ₩65,225 | -0.18% | 13.8만 |
|---|
| 2026.09.16 | ₩65,225 | ₩65,333 | ₩65,078 | ₩65,158 | -0.10% | 117.7만 |
|---|
| 2026.09.15 | ₩65,346 | ₩65,346 | ₩65,132 | ₩65,132 | -0.33% | 20.1만 |
|---|
| 2026.09.14 | ₩65,507 | ₩65,507 | ₩65,333 | ₩65,400 | -0.16% | 19.5만 |
|---|
| 2026.09.11 | ₩65,346 | ₩65,494 | ₩65,346 | ₩65,453 | +0.16% | 89.8만 |
|---|
| 2026.09.10 | ₩65,453 | ₩65,453 | ₩65,266 | ₩65,333 | -0.18% | 30.2만 |
|---|
| 2026.09.09 | ₩65,802 | ₩65,856 | ₩65,588 | ₩65,635 | -0.25% | 12.4만 |
|---|
| 2026.09.08 | ₩65,816 | ₩65,842 | ₩65,695 | ₩65,789 | -0.04% | 19.1만 |
|---|
| 2026.09.04 | ₩65,869 | ₩65,883 | ₩65,749 | ₩65,749 | -0.18% | 22.1만 |
|---|
| 2026.09.03 | ₩65,910 | ₩65,990 | ₩65,749 | ₩65,802 | -0.16% | 11.1만 |
|---|
| 2026.09.02 | ₩65,963 | ₩65,977 | ₩65,856 | ₩65,896 | -0.10% | 36.7만 |
|---|
| 2026.09.01 | ₩65,990 | ₩66,070 | ₩65,802 | ₩65,876 | -0.17% | 9.2만 |
|---|
| 2026.08.31 | ₩66,044 | ₩66,124 | ₩66,044 | ₩66,057 | +0.02% | 6.4만 |
|---|
| 2026.08.28 | ₩66,258 | ₩66,272 | ₩66,178 | ₩66,191 | -0.10% | 7.6만 |
|---|
| 2026.08.27 | ₩66,339 | ₩66,364 | ₩66,231 | ₩66,231 | -0.16% | 5만 |
|---|
| 2026.08.26 | ₩66,419 | ₩66,439 | ₩66,298 | ₩66,352 | -0.10% | 2.7만 |
|---|
| 2026.08.25 | ₩66,446 | ₩66,473 | ₩66,352 | ₩66,426 | -0.03% | 10.2만 |
|---|
| 2026.08.24 | ₩66,352 | ₩66,419 | ₩66,312 | ₩66,399 | +0.07% | 7만 |
|---|
| 2026.08.21 | ₩66,433 | ₩66,433 | ₩66,312 | ₩66,312 | -0.18% | 7.8만 |
|---|
| 2026.08.20 | ₩66,379 | ₩66,500 | ₩66,379 | ₩66,433 | +0.08% | 10.7만 |
|---|
| 2026.08.19 | ₩66,459 | ₩66,526 | ₩66,459 | ₩66,473 | +0.02% | 7.5만 |
|---|
| 2026.08.18 | ₩66,419 | ₩66,419 | ₩66,345 | ₩66,352 | -0.10% | 6.1만 |
|---|
| 2026.08.17 | ₩66,714 | ₩66,741 | ₩66,620 | ₩66,620 | -0.14% | 2.5만 |
|---|
| 2026.08.14 | ₩66,781 | ₩66,822 | ₩66,674 | ₩66,728 | -0.08% | 4.8만 |
|---|
| 2026.08.13 | ₩66,969 | ₩66,969 | ₩66,775 | ₩66,822 | -0.22% | 18.6만 |
|---|
| 2026.08.12 | ₩66,902 | ₩66,902 | ₩66,687 | ₩66,687 | -0.32% | 6.2만 |
|---|
| 2026.08.11 | ₩66,741 | ₩66,781 | ₩66,681 | ₩66,748 | +0.01% | 4.6만 |
|---|
| 2026.08.10 | ₩66,647 | ₩66,755 | ₩66,647 | ₩66,742 | +0.14% | 4만 |
|---|
| 2026.08.07 | ₩66,594 | ₩66,714 | ₩66,594 | ₩66,708 | +0.17% | 5만 |
|---|
| 2026.08.06 | ₩66,526 | ₩66,607 | ₩66,486 | ₩66,540 | +0.02% | 12.2만 |
|---|
| 2026.08.05 | ₩66,540 | ₩66,580 | ₩66,500 | ₩66,580 | +0.06% | 4.3만 |
|---|
| 2026.08.04 | ₩66,513 | ₩66,553 | ₩66,446 | ₩66,525 | +0.02% | 7.9만 |
|---|
| 2026.08.03 | ₩66,446 | ₩66,459 | ₩66,379 | ₩66,434 | -0.02% | 5.8만 |
|---|
| 2026.07.31 | ₩66,459 | ₩66,459 | ₩66,384 | ₩66,419 | -0.06% | 2.3만 |
|---|
| 2026.07.30 | ₩66,419 | ₩66,513 | ₩66,412 | ₩66,466 | +0.07% | 3.4만 |
|---|
| 2026.07.29 | ₩66,620 | ₩66,674 | ₩66,567 | ₩66,567 | -0.08% | 3.4만 |
|---|
| 2026.07.28 | ₩66,473 | ₩66,634 | ₩66,473 | ₩66,614 | +0.21% | 8.2만 |
|---|
| 2026.07.27 | ₩66,526 | ₩66,526 | ₩66,459 | ₩66,473 | -0.08% | 3.2만 |
|---|
| 2026.07.24 | ₩66,379 | ₩66,473 | ₩66,352 | ₩66,366 | -0.02% | 5.2만 |
|---|
| 2026.07.23 | ₩66,486 | ₩66,486 | ₩66,252 | ₩66,285 | -0.30% | 10.3만 |
|---|
| 2026.07.22 | ₩66,714 | ₩66,714 | ₩66,580 | ₩66,594 | -0.18% | 3만 |
|---|
| 2026.07.21 | ₩66,875 | ₩66,875 | ₩66,701 | ₩66,728 | -0.22% | 3만 |
|---|
| 2026.07.20 | ₩67,016 | ₩67,050 | ₩66,969 | ₩66,996 | -0.03% | 4.5만 |
|---|
| 2026.07.17 | ₩67,090 | ₩67,090 | ₩67,009 | ₩67,009 | -0.12% | 2.7만 |
|---|
| 2026.07.16 | ₩67,103 | ₩67,123 | ₩67,056 | ₩67,083 | -0.03% | 8.7만 |
|---|
| 2026.07.15 | ₩67,264 | ₩67,264 | ₩67,117 | ₩67,117 | -0.22% | 2.8만 |
|---|
| 2026.07.14 | ₩67,158 | ₩67,224 | ₩67,143 | ₩67,158 | 0.00% | 1.3만 |
|---|
| 2026.07.13 | ₩67,264 | ₩67,264 | ₩67,076 | ₩67,076 | -0.28% | 3.9만 |
|---|
| 2026.07.10 | ₩67,170 | ₩67,197 | ₩67,143 | ₩67,184 | +0.02% | 1.8만 |
|---|
| 2026.07.09 | ₩67,224 | ₩67,264 | ₩67,173 | ₩67,173 | -0.08% | 4.8만 |
|---|
| 2026.07.08 | ₩67,130 | ₩67,170 | ₩67,117 | ₩67,133 | +0.00% | 5.8만 |
|---|
| 2026.07.07 | ₩67,291 | ₩67,291 | ₩67,211 | ₩67,224 | -0.10% | 5.2만 |
|---|
| 2026.07.06 | ₩67,342 | ₩67,371 | ₩67,291 | ₩67,318 | -0.04% | 9.1만 |
|---|
| 2026.07.02 | ₩67,425 | ₩67,425 | ₩67,303 | ₩67,338 | -0.13% | 6.7만 |
|---|
| 2026.07.01 | ₩67,251 | ₩67,318 | ₩67,224 | ₩67,304 | +0.08% | 4.7만 |
|---|
| 2026.06.30 | ₩67,318 | ₩67,331 | ₩67,291 | ₩67,304 | -0.02% | 2.6만 |
|---|
| 2026.06.29 | ₩67,264 | ₩67,311 | ₩67,217 | ₩67,291 | +0.04% | 7.7만 |
|---|
| 2026.06.26 | ₩67,211 | ₩67,251 | ₩67,197 | ₩67,237 | +0.04% | 9.2만 |
|---|
| 2026.06.25 | ₩67,197 | ₩67,224 | ₩67,177 | ₩67,204 | +0.01% | 2.3만 |
|---|
| 2026.06.24 | ₩67,184 | ₩67,197 | ₩67,130 | ₩67,170 | -0.02% | 3.5만 |
|---|
| 2026.06.23 | ₩67,142 | ₩67,142 | ₩67,090 | ₩67,099 | -0.06% | 3.8만 |
|---|
| 2026.06.22 | ₩67,345 | ₩67,345 | ₩67,157 | ₩67,287 | -0.09% | 7.7만 |
|---|
| 2026.06.18 | ₩67,291 | ₩67,358 | ₩67,278 | ₩67,343 | +0.08% | 4.5만 |
|---|
| 2026.06.17 | ₩67,237 | ₩67,278 | ₩67,157 | ₩67,176 | -0.09% | 6.8만 |
|---|
| 2026.06.16 | ₩67,211 | ₩67,264 | ₩67,157 | ₩67,224 | +0.02% | 4.4만 |
|---|
| 2026.06.15 | ₩67,412 | ₩67,412 | ₩67,130 | ₩67,237 | -0.26% | 11.2만 |
|---|
| 2026.06.12 | ₩67,331 | ₩67,331 | ₩67,170 | ₩67,197 | -0.20% | 3.5만 |
|---|
| 2026.06.11 | ₩67,264 | ₩67,304 | ₩67,224 | ₩67,264 | 0.00% | 8.1만 |
|---|
| 2026.06.10 | ₩67,398 | ₩67,398 | ₩67,211 | ₩67,257 | -0.21% | 4.1만 |
|---|
| 2026.06.09 | ₩67,291 | ₩67,318 | ₩67,237 | ₩67,278 | -0.02% | 3.4만 |
|---|
| 2026.06.08 | ₩67,318 | ₩67,318 | ₩67,244 | ₩67,248 | -0.10% | 3.5만 |
|---|
| 2026.06.05 | ₩67,184 | ₩67,291 | ₩67,184 | ₩67,272 | +0.13% | 4.2만 |
|---|
| 2026.06.04 | ₩67,278 | ₩67,318 | ₩67,251 | ₩67,284 | +0.01% | 2.8만 |
|---|
| 2026.06.03 | ₩67,224 | ₩67,291 | ₩67,184 | ₩67,264 | +0.06% | 5.7만 |
|---|
| 2026.06.02 | ₩67,264 | ₩67,291 | ₩67,237 | ₩67,283 | +0.03% | 3.7만 |
|---|
| 2026.06.01 | ₩67,103 | ₩67,211 | ₩67,090 | ₩67,211 | +0.16% | 4.1만 |
|---|
| 2026.05.29 | ₩67,023 | ₩67,197 | ₩67,023 | ₩67,130 | +0.16% | 5.6만 |
|---|
| 2026.05.28 | ₩66,875 | ₩67,036 | ₩66,875 | ₩67,023 | +0.22% | 7만 |
|---|
| 2026.05.27 | ₩66,942 | ₩67,023 | ₩66,902 | ₩66,956 | +0.02% | 10.3만 |
|---|
| 2026.05.26 | ₩66,862 | ₩66,956 | ₩66,855 | ₩66,915 | +0.08% | 11.2만 |
|---|
| 2026.05.22 | ₩66,795 | ₩66,795 | ₩66,687 | ₩66,728 | -0.10% | 4.3만 |
|---|
| 2026.05.21 | ₩66,714 | ₩66,714 | ₩66,594 | ₩66,708 | -0.01% | 9.6만 |
|---|
| 2026.05.20 | ₩66,674 | ₩66,755 | ₩66,661 | ₩66,728 | +0.08% | 9.1만 |
|---|
| 2026.05.19 | ₩66,647 | ₩66,674 | ₩66,540 | ₩66,661 | +0.02% | 9.4만 |
|---|
| 2026.05.18 | ₩66,929 | ₩66,929 | ₩66,808 | ₩66,869 | -0.09% | 9.7만 |
|---|
| 2026.05.15 | ₩67,009 | ₩67,009 | ₩66,755 | ₩66,848 | -0.24% | 2.8만 |
|---|
| 2026.05.14 | ₩67,130 | ₩67,130 | ₩67,009 | ₩67,036 | -0.14% | 1.7만 |
|---|
| 2026.05.13 | ₩67,103 | ₩67,103 | ₩67,036 | ₩67,050 | -0.08% | 5.6만 |
|---|
| 2026.05.12 | ₩67,090 | ₩67,130 | ₩67,009 | ₩67,103 | +0.02% | 9.3만 |
|---|
| 2026.05.11 | ₩67,224 | ₩67,224 | ₩67,143 | ₩67,157 | -0.10% | 6만 |
|---|
| 2026.05.08 | ₩67,237 | ₩67,244 | ₩67,157 | ₩67,190 | -0.07% | 10.5만 |
|---|
| 2026.05.07 | ₩67,224 | ₩67,224 | ₩67,143 | ₩67,170 | -0.08% | 6.5만 |
|---|
| 2026.05.06 | ₩67,184 | ₩67,251 | ₩67,184 | ₩67,197 | +0.02% | 16만 |
|---|
| 2026.05.05 | ₩67,103 | ₩67,170 | ₩67,090 | ₩67,170 | +0.10% | 8.3만 |
|---|
| 2026.05.04 | ₩67,103 | ₩67,130 | ₩66,983 | ₩67,050 | -0.08% | 9.7만 |
|---|
| 2026.05.01 | ₩67,170 | ₩67,184 | ₩67,117 | ₩67,117 | -0.08% | 7.2만 |
|---|
| 2026.04.30 | ₩67,130 | ₩67,157 | ₩67,076 | ₩67,139 | +0.01% | 5.7만 |
|---|
| 2026.04.29 | ₩67,157 | ₩67,170 | ₩67,076 | ₩67,103 | -0.08% | 9.3만 |
|---|
| 2026.04.28 | ₩67,184 | ₩67,304 | ₩67,164 | ₩67,251 | +0.10% | 8.9만 |
|---|
| 2026.04.27 | ₩67,318 | ₩67,318 | ₩67,211 | ₩67,236 | -0.12% | 5.1만 |
|---|
| 2026.04.24 | ₩67,264 | ₩67,278 | ₩67,224 | ₩67,257 | -0.01% | 7만 |
|---|
| 2026.04.23 | ₩67,237 | ₩67,291 | ₩67,184 | ₩67,211 | -0.04% | 4.1만 |
|---|
| 2026.04.22 | ₩67,318 | ₩67,318 | ₩67,211 | ₩67,244 | -0.11% | 4.2만 |
|---|
| 2026.04.21 | ₩67,237 | ₩67,291 | ₩67,184 | ₩67,197 | -0.06% | 2.7만 |
|---|
| 2026.04.20 | ₩67,345 | ₩67,398 | ₩67,345 | ₩67,369 | +0.04% | 1.9만 |
|---|
| 2026.04.17 | ₩67,492 | ₩67,492 | ₩67,318 | ₩67,358 | -0.20% | 5.8만 |
|---|
| 2026.04.16 | ₩67,170 | ₩67,251 | ₩67,170 | ₩67,224 | +0.08% | 4.2만 |
|---|
| 2026.04.15 | ₩67,278 | ₩67,278 | ₩67,143 | ₩67,172 | -0.16% | 10.6만 |
|---|
| 2026.04.14 | ₩67,331 | ₩67,425 | ₩67,211 | ₩67,251 | -0.12% | 9만 |
|---|
| 2026.04.13 | ₩67,237 | ₩67,343 | ₩67,237 | ₩67,321 | +0.12% | 9.6만 |
|---|
| 2026.04.10 | ₩67,439 | ₩67,439 | ₩67,251 | ₩67,259 | -0.27% | 3.4만 |
|---|
| 2026.04.09 | ₩67,197 | ₩67,318 | ₩67,197 | ₩67,318 | +0.18% | 6.2만 |
|---|
| 2026.04.08 | ₩67,157 | ₩67,345 | ₩67,157 | ₩67,231 | +0.11% | 8만 |
|---|
| 2026.04.07 | ₩66,969 | ₩67,090 | ₩66,969 | ₩67,076 | +0.16% | 7.9만 |
|---|
| 2026.04.06 | ₩66,983 | ₩67,184 | ₩66,983 | ₩67,036 | +0.08% | 9.4만 |
|---|
| 2026.04.02 | ₩67,009 | ₩67,059 | ₩66,969 | ₩67,036 | +0.04% | 3.5만 |
|---|
| 2026.04.01 | ₩67,036 | ₩67,036 | ₩66,936 | ₩66,949 | -0.13% | 12.3만 |
|---|
| 2026.03.31 | ₩66,882 | ₩66,915 | ₩66,822 | ₩66,862 | -0.03% | 5만 |
|---|
| 2026.03.30 | ₩66,862 | ₩66,862 | ₩66,687 | ₩66,777 | -0.13% | 8.5만 |
|---|
| 2026.03.27 | ₩66,714 | ₩66,714 | ₩66,580 | ₩66,681 | -0.05% | 5.6만 |
|---|
| 2026.03.26 | ₩66,687 | ₩66,768 | ₩66,620 | ₩66,687 | 0.00% | 7.9만 |
|---|
| 2026.03.25 | ₩67,023 | ₩67,023 | ₩66,728 | ₩66,807 | -0.32% | 3.2만 |
|---|
| 2026.03.24 | ₩66,942 | ₩66,942 | ₩66,647 | ₩66,687 | -0.38% | 4.2만 |
|---|
| 2026.03.23 | ₩67,157 | ₩67,197 | ₩67,009 | ₩67,122 | -0.05% | 6.2만 |
|---|
| 2026.03.20 | ₩67,190 | ₩67,197 | ₩67,051 | ₩67,076 | -0.17% | 4.2만 |
|---|
| 2026.03.19 | ₩67,398 | ₩67,452 | ₩67,331 | ₩67,333 | -0.10% | 2만 |
|---|
| 2026.03.18 | ₩67,492 | ₩67,492 | ₩67,425 | ₩67,425 | -0.10% | 5.9만 |
|---|
| 2026.03.17 | ₩67,479 | ₩67,550 | ₩67,479 | ₩67,499 | +0.03% | 3.1만 |
|---|
| 2026.03.16 | ₩67,465 | ₩67,539 | ₩67,426 | ₩67,453 | -0.02% | 6.9만 |
|---|
| 2026.03.13 | ₩67,479 | ₩67,479 | ₩67,425 | ₩67,459 | -0.03% | 7.6만 |
|---|
| 2026.03.12 | ₩67,506 | ₩67,532 | ₩67,291 | ₩67,322 | -0.27% | 8.5만 |
|---|
| 2026.03.11 | ₩67,640 | ₩67,640 | ₩67,512 | ₩67,547 | -0.14% | 1.8만 |
|---|
| 2026.03.10 | ₩67,667 | ₩67,667 | ₩67,600 | ₩67,626 | -0.06% | 4.1만 |
|---|
| 2026.03.09 | ₩67,680 | ₩67,707 | ₩67,640 | ₩67,660 | -0.03% | 4.3만 |
|---|
| 2026.03.06 | ₩67,640 | ₩67,720 | ₩67,638 | ₩67,700 | +0.09% | 6.1만 |
|---|
| 2026.03.05 | ₩67,693 | ₩67,747 | ₩67,693 | ₩67,727 | +0.05% | 4.3만 |
|---|
| 2026.03.04 | ₩67,653 | ₩67,814 | ₩67,653 | ₩67,754 | +0.15% | 8.2만 |
|---|
| 2026.03.03 | ₩67,868 | ₩67,868 | ₩67,559 | ₩67,707 | -0.24% | 7.7만 |
|---|
| 2026.03.02 | ₩67,962 | ₩67,975 | ₩67,895 | ₩67,975 | +0.02% | 4.8만 |
|---|
| 2026.02.27 | ₩68,109 | ₩68,109 | ₩68,029 | ₩68,062 | -0.07% | 3.3만 |
|---|
| 2026.02.26 | ₩68,015 | ₩68,056 | ₩67,975 | ₩68,042 | +0.04% | 3.8만 |
|---|
| 2026.02.25 | ₩67,988 | ₩68,056 | ₩67,962 | ₩68,002 | +0.02% | 7.4만 |
|---|
| 2026.02.24 | ₩67,948 | ₩68,002 | ₩67,948 | ₩67,988 | +0.06% | 2.8만 |
|---|
| 2026.02.23 | ₩67,975 | ₩67,987 | ₩67,908 | ₩67,948 | -0.04% | 5.8만 |
|---|
| 2026.02.20 | ₩67,881 | ₩67,928 | ₩67,881 | ₩67,908 | +0.04% | 4.1만 |
|---|
| 2026.02.19 | ₩67,854 | ₩67,921 | ₩67,848 | ₩67,888 | +0.05% | 6.1만 |
|---|
| 2026.02.18 | ₩67,841 | ₩67,908 | ₩67,814 | ₩67,860 | +0.03% | 6.2만 |
|---|
| 2026.02.17 | ₩68,015 | ₩68,029 | ₩67,988 | ₩68,015 | 0.00% | 4.7만 |
|---|
| 2026.02.13 | ₩67,935 | ₩68,002 | ₩67,935 | ₩67,948 | +0.02% | 4.7만 |
|---|
| 2026.02.12 | ₩68,069 | ₩68,069 | ₩67,881 | ₩67,955 | -0.17% | 12.4만 |
|---|
| 2026.02.11 | ₩67,814 | ₩67,881 | ₩67,814 | ₩67,873 | +0.09% | 4.8만 |
|---|
| 2026.02.10 | ₩67,881 | ₩67,921 | ₩67,868 | ₩67,883 | +0.00% | 2.6만 |
|---|
| 2026.02.09 | ₩67,774 | ₩67,841 | ₩67,774 | ₩67,828 | +0.08% | 2.7만 |
|---|
| 2026.02.06 | ₩67,814 | ₩67,814 | ₩67,774 | ₩67,801 | -0.02% | 2.1만 |
|---|
| 2026.02.05 | ₩67,774 | ₩67,807 | ₩67,747 | ₩67,794 | +0.03% | 3.4만 |
|---|
| 2026.02.04 | ₩67,760 | ₩67,760 | ₩67,680 | ₩67,687 | -0.11% | 4.2만 |
|---|
| 2026.02.03 | ₩67,667 | ₩67,680 | ₩67,653 | ₩67,680 | +0.02% | 3.9만 |
|---|
| 2026.02.02 | ₩67,626 | ₩67,667 | ₩67,626 | ₩67,660 | +0.05% | 2.9만 |
|---|
| 2026.01.30 | ₩67,613 | ₩67,640 | ₩67,613 | ₩67,628 | +0.02% | 2만 |
|---|
| 2026.01.29 | ₩67,586 | ₩67,613 | ₩67,465 | ₩67,593 | +0.01% | 4.9만 |
|---|
| 2026.01.28 | ₩67,532 | ₩67,586 | ₩67,532 | ₩67,573 | +0.06% | 5.1만 |
|---|
| 2026.01.27 | ₩67,559 | ₩67,573 | ₩67,532 | ₩67,546 | -0.02% | 3.1만 |
|---|
| 2026.01.26 | ₩67,613 | ₩67,613 | ₩67,506 | ₩67,526 | -0.13% | 10.6만 |
|---|
| 2026.01.23 | ₩67,520 | ₩67,573 | ₩67,506 | ₩67,532 | +0.02% | 38.6만 |
|---|
| 2026.01.22 | ₩67,479 | ₩67,519 | ₩67,479 | ₩67,504 | +0.04% | 1.6만 |
|---|
| 2026.01.21 | ₩67,439 | ₩67,506 | ₩67,418 | ₩67,492 | +0.08% | 2만 |
|---|
| 2026.01.20 | ₩67,613 | ₩67,613 | ₩67,452 | ₩67,519 | -0.14% | 4.7만 |
|---|
| 2026.01.16 | ₩67,532 | ₩67,652 | ₩67,532 | ₩67,620 | +0.13% | 2.3만 |
|---|
| 2026.01.15 | ₩67,653 | ₩67,653 | ₩67,586 | ₩67,600 | -0.08% | 6만 |
|---|
| 2026.01.14 | ₩67,573 | ₩67,586 | ₩67,546 | ₩67,566 | -0.01% | 4.1만 |
|---|
| 2026.01.13 | ₩67,519 | ₩67,546 | ₩67,465 | ₩67,465 | -0.08% | 4.4만 |
|---|
| 2026.01.12 | ₩67,465 | ₩67,532 | ₩67,465 | ₩67,506 | +0.06% | 3.6만 |
|---|
| 2026.01.09 | ₩67,519 | ₩67,519 | ₩67,452 | ₩67,479 | -0.06% | 4.4만 |
|---|
| 2026.01.08 | ₩67,439 | ₩67,479 | ₩67,425 | ₩67,432 | -0.01% | 6.6만 |
|---|
| 2026.01.07 | ₩67,385 | ₩67,439 | ₩67,358 | ₩67,392 | +0.01% | 5.2만 |
|---|
| 2026.01.06 | ₩67,278 | ₩67,318 | ₩67,237 | ₩67,278 | 0.00% | 3.3만 |
|---|
| 2026.01.05 | ₩67,291 | ₩67,291 | ₩67,197 | ₩67,224 | -0.10% | 2.6만 |
|---|
| 2026.01.02 | ₩67,184 | ₩67,251 | ₩67,177 | ₩67,211 | +0.04% | 6.3만 |
|---|
| 2025.12.31 | ₩67,157 | ₩67,224 | ₩67,157 | ₩67,170 | +0.02% | 1.5만 |
|---|
| 2025.12.30 | ₩67,211 | ₩67,211 | ₩67,130 | ₩67,130 | -0.12% | 8.1만 |
|---|
| 2025.12.29 | ₩67,157 | ₩67,184 | ₩67,090 | ₩67,117 | -0.06% | 7.1만 |
|---|
| 2025.12.26 | ₩67,130 | ₩67,143 | ₩67,078 | ₩67,143 | +0.02% | 4만 |
|---|
| 2025.12.24 | ₩67,170 | ₩67,170 | ₩67,103 | ₩67,103 | -0.10% | 2.4만 |
|---|
| 2025.12.23 | ₩67,050 | ₩67,130 | ₩67,050 | ₩67,063 | +0.02% | 2.7만 |
|---|
| 2025.12.22 | ₩67,157 | ₩67,157 | ₩67,063 | ₩67,109 | -0.07% | 8.6만 |
|---|
| 2025.12.19 | ₩67,264 | ₩67,264 | ₩67,023 | ₩67,070 | -0.29% | 15.7만 |
|---|
| 2025.12.18 | ₩67,023 | ₩67,093 | ₩67,003 | ₩67,029 | +0.01% | 7.4만 |
|---|
| 2025.12.17 | ₩66,889 | ₩67,036 | ₩66,889 | ₩67,036 | +0.22% | 6만 |
|---|
| 2025.12.16 | ₩66,942 | ₩66,996 | ₩66,915 | ₩66,942 | 0.00% | 5.9만 |
|---|
| 2025.12.15 | ₩67,274 | ₩67,278 | ₩67,184 | ₩67,224 | -0.07% | 6.9만 |
|---|
| 2025.12.12 | ₩67,211 | ₩67,237 | ₩66,942 | ₩67,090 | -0.18% | 20.3만 |
|---|
| 2025.12.11 | ₩67,264 | ₩67,278 | ₩67,224 | ₩67,237 | -0.04% | 9.9만 |
|---|
| 2025.12.10 | ₩67,264 | ₩67,291 | ₩66,969 | ₩67,211 | -0.08% | 7.5만 |
|---|
| 2025.12.09 | ₩67,278 | ₩67,278 | ₩67,197 | ₩67,197 | -0.12% | 3.1만 |
|---|
| 2025.12.08 | ₩67,251 | ₩67,251 | ₩67,197 | ₩67,211 | -0.06% | 3.8만 |
|---|
| 2025.12.05 | ₩67,237 | ₩67,264 | ₩67,224 | ₩67,251 | +0.02% | 3.2만 |
|---|
| 2025.12.04 | ₩67,237 | ₩67,251 | ₩67,202 | ₩67,251 | +0.02% | 4.9만 |
|---|
| 2025.12.03 | ₩67,358 | ₩67,358 | ₩67,197 | ₩67,197 | -0.24% | 4.1만 |
|---|
| 2025.12.02 | ₩67,264 | ₩67,278 | ₩67,237 | ₩67,264 | 0.00% | 11.7만 |
|---|
| 2025.12.01 | ₩67,143 | ₩67,291 | ₩67,143 | ₩67,291 | +0.22% | 4.1만 |
|---|
| 2025.11.28 | ₩67,318 | ₩67,346 | ₩67,318 | ₩67,339 | +0.03% | 1.1만 |
|---|
| 2025.11.26 | ₩67,251 | ₩67,291 | ₩67,211 | ₩67,211 | -0.06% | 3.3만 |
|---|
| 2025.11.25 | ₩67,184 | ₩67,278 | ₩67,184 | ₩67,217 | +0.05% | 1.6만 |
|---|
| 2025.11.24 | ₩67,237 | ₩67,257 | ₩67,130 | ₩67,157 | -0.12% | 9.1만 |
|---|
| 2025.11.21 | ₩67,023 | ₩67,251 | ₩67,023 | ₩67,157 | +0.20% | 5.3만 |
|---|
| 2025.11.20 | ₩67,278 | ₩67,278 | ₩67,184 | ₩67,278 | 0.00% | 6.7만 |
|---|
| 2025.11.19 | ₩67,318 | ₩67,318 | ₩67,184 | ₩67,251 | -0.10% | 3.8만 |
|---|
| 2025.11.18 | ₩67,224 | ₩67,237 | ₩67,130 | ₩67,184 | -0.06% | 5.9만 |
|---|
| 2025.11.17 | ₩67,304 | ₩67,304 | ₩67,197 | ₩67,251 | -0.08% | 5.2만 |
|---|
| 2025.11.14 | ₩67,345 | ₩67,345 | ₩67,184 | ₩67,200 | -0.22% | 2.7만 |
|---|
| 2025.11.13 | ₩67,291 | ₩67,304 | ₩67,251 | ₩67,278 | -0.02% | 3만 |
|---|
| 2025.11.12 | ₩67,398 | ₩67,398 | ₩67,291 | ₩67,304 | -0.14% | 1만 |
|---|
| 2025.11.11 | ₩67,331 | ₩67,371 | ₩67,291 | ₩67,345 | +0.02% | 3.8만 |
|---|
| 2025.11.10 | ₩67,278 | ₩67,304 | ₩67,271 | ₩67,284 | +0.01% | 3.3만 |
|---|
| 2025.11.07 | ₩67,224 | ₩67,278 | ₩67,211 | ₩67,237 | +0.02% | 3.9만 |
|---|
| 2025.11.06 | ₩67,224 | ₩67,239 | ₩67,224 | ₩67,224 | 0.00% | 3만 |
|---|
| 2025.11.05 | ₩67,251 | ₩67,251 | ₩67,117 | ₩67,157 | -0.14% | 3.6만 |
|---|
| 2025.11.04 | ₩67,264 | ₩67,264 | ₩67,197 | ₩67,251 | -0.02% | 3.7만 |
|---|
| 2025.11.03 | ₩67,197 | ₩67,197 | ₩67,130 | ₩67,146 | -0.08% | 4.6만 |
|---|
| 2025.10.31 | ₩67,211 | ₩67,251 | ₩67,197 | ₩67,200 | -0.02% | 7.6만 |
|---|
| 2025.10.30 | ₩67,170 | ₩67,190 | ₩67,063 | ₩67,157 | -0.02% | 2.3만 |
|---|
| 2025.10.29 | ₩67,143 | ₩67,251 | ₩67,143 | ₩67,194 | +0.08% | 9.5천 |
|---|
| 2025.10.28 | ₩67,345 | ₩67,345 | ₩67,197 | ₩67,278 | -0.10% | 1.6만 |
|---|
| 2025.10.27 | ₩67,197 | ₩67,291 | ₩67,170 | ₩67,170 | -0.04% | 2.9만 |
|---|
| 2025.10.24 | ₩67,264 | ₩67,291 | ₩67,184 | ₩67,278 | +0.02% | 9.1만 |
|---|
| 2025.10.23 | ₩67,211 | ₩67,237 | ₩67,130 | ₩67,157 | -0.08% | 9.9만 |
|---|
| 2025.10.22 | ₩67,264 | ₩67,264 | ₩67,211 | ₩67,211 | -0.08% | 4.4만 |
|---|
| 2025.10.21 | ₩67,211 | ₩67,224 | ₩67,170 | ₩67,197 | -0.02% | 2.6만 |
|---|
| 2025.10.20 | ₩67,345 | ₩67,371 | ₩67,278 | ₩67,371 | +0.04% | 6.2천 |
|---|
| 2025.10.17 | ₩67,278 | ₩67,325 | ₩67,264 | ₩67,318 | +0.06% | 4만 |
|---|
| 2025.10.16 | ₩67,398 | ₩67,398 | ₩67,184 | ₩67,291 | -0.16% | 9만 |
|---|
| 2025.10.15 | ₩67,130 | ₩67,197 | ₩67,130 | ₩67,157 | +0.04% | 2.7만 |
|---|
| 2025.10.14 | ₩67,143 | ₩67,184 | ₩67,050 | ₩67,130 | -0.02% | 1.6만 |
|---|
| 2025.10.13 | ₩67,157 | ₩67,157 | ₩67,063 | ₩67,123 | -0.05% | 4.4만 |
|---|
| 2025.10.10 | ₩67,090 | ₩67,103 | ₩67,023 | ₩67,023 | -0.10% | 3만 |
|---|