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 | ₩64,013 | ₩64,120 | ₩63,932 | ₩64,090 | +0.12% | 23.2만 |
| 2026.10.08 | ₩63,651 | ₩63,892 | ₩63,651 | ₩63,865 | +0.34% | 12.1만 |
| 2026.10.07 | ₩63,691 | ₩63,906 | ₩63,691 | ₩63,839 | +0.23% | 22.8만 |
| 2026.10.06 | ₩63,879 | ₩64,107 | ₩63,839 | ₩64,026 | +0.23% | 13만 |
| 2026.10.05 | ₩64,120 | ₩64,120 | ₩63,852 | ₩64,053 | -0.10% | 67.8만 |
| 2026.10.02 | ₩64,468 | ₩64,468 | ₩63,919 | ₩63,973 | -0.77% | 21.2만 |
| 2026.10.01 | ₩64,107 | ₩64,254 | ₩63,946 | ₩64,026 | -0.13% | 37만 |
| 2026.09.30 | ₩63,678 | ₩64,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,879 |
| +0.32% |
| 111.6만 |
| 2026.09.29 | ₩63,758 | ₩63,758 | ₩63,383 | ₩63,530 | -0.36% | 228.3만 |
|---|
| 2026.09.28 | ₩63,772 | ₩63,865 | ₩63,544 | ₩63,745 | -0.04% | 127.3만 |
|---|
| 2026.09.25 | ₩64,214 | ₩64,227 | ₩63,705 | ₩63,892 | -0.50% | 73.6만 |
|---|
| 2026.09.24 | ₩64,482 | ₩64,535 | ₩64,080 | ₩64,187 | -0.46% | 79.5만 |
|---|
| 2026.09.23 | ₩64,830 | ₩64,830 | ₩64,361 | ₩64,509 | -0.50% | 172.1만 |
|---|
| 2026.09.22 | ₩64,884 | ₩64,897 | ₩64,723 | ₩64,777 | -0.17% | 24.1만 |
|---|
| 2026.09.21 | ₩65,085 | ₩65,085 | ₩64,937 | ₩65,058 | -0.04% | 81.1만 |
|---|
| 2026.09.18 | ₩65,125 | ₩65,125 | ₩64,984 | ₩64,991 | -0.21% | 22.2만 |
|---|
| 2026.09.17 | ₩65,286 | ₩65,286 | ₩65,058 | ₩65,165 | -0.18% | 13.8만 |
|---|
| 2026.09.16 | ₩65,165 | ₩65,272 | ₩65,018 | ₩65,098 | -0.10% | 117.7만 |
|---|
| 2026.09.15 | ₩65,286 | ₩65,286 | ₩65,071 | ₩65,071 | -0.33% | 20.1만 |
|---|
| 2026.09.14 | ₩65,447 | ₩65,447 | ₩65,272 | ₩65,339 | -0.16% | 19.5만 |
|---|
| 2026.09.11 | ₩65,286 | ₩65,433 | ₩65,286 | ₩65,393 | +0.16% | 89.8만 |
|---|
| 2026.09.10 | ₩65,393 | ₩65,393 | ₩65,205 | ₩65,272 | -0.18% | 30.2만 |
|---|
| 2026.09.09 | ₩65,741 | ₩65,795 | ₩65,527 | ₩65,574 | -0.25% | 12.4만 |
|---|
| 2026.09.08 | ₩65,755 | ₩65,782 | ₩65,634 | ₩65,728 | -0.04% | 19.1만 |
|---|
| 2026.09.04 | ₩65,808 | ₩65,822 | ₩65,688 | ₩65,688 | -0.18% | 22.1만 |
|---|
| 2026.09.03 | ₩65,849 | ₩65,929 | ₩65,688 | ₩65,741 | -0.16% | 11.1만 |
|---|
| 2026.09.02 | ₩65,902 | ₩65,916 | ₩65,795 | ₩65,835 | -0.10% | 36.7만 |
|---|
| 2026.09.01 | ₩65,929 | ₩66,009 | ₩65,741 | ₩65,815 | -0.17% | 9.2만 |
|---|
| 2026.08.31 | ₩65,983 | ₩66,063 | ₩65,983 | ₩65,996 | +0.02% | 6.4만 |
|---|
| 2026.08.28 | ₩66,197 | ₩66,210 | ₩66,117 | ₩66,130 | -0.10% | 7.6만 |
|---|
| 2026.08.27 | ₩66,277 | ₩66,303 | ₩66,170 | ₩66,170 | -0.16% | 5만 |
|---|
| 2026.08.26 | ₩66,358 | ₩66,378 | ₩66,237 | ₩66,291 | -0.10% | 2.7만 |
|---|
| 2026.08.25 | ₩66,385 | ₩66,411 | ₩66,291 | ₩66,364 | -0.03% | 10.2만 |
|---|
| 2026.08.24 | ₩66,291 | ₩66,358 | ₩66,251 | ₩66,338 | +0.07% | 7만 |
|---|
| 2026.08.21 | ₩66,371 | ₩66,371 | ₩66,251 | ₩66,251 | -0.18% | 7.8만 |
|---|
| 2026.08.20 | ₩66,318 | ₩66,438 | ₩66,318 | ₩66,371 | +0.08% | 10.7만 |
|---|
| 2026.08.19 | ₩66,398 | ₩66,465 | ₩66,398 | ₩66,411 | +0.02% | 7.5만 |
|---|
| 2026.08.18 | ₩66,358 | ₩66,358 | ₩66,284 | ₩66,291 | -0.10% | 6.1만 |
|---|
| 2026.08.17 | ₩66,653 | ₩66,679 | ₩66,559 | ₩66,559 | -0.14% | 2.5만 |
|---|
| 2026.08.14 | ₩66,720 | ₩66,760 | ₩66,612 | ₩66,666 | -0.08% | 4.8만 |
|---|
| 2026.08.13 | ₩66,907 | ₩66,907 | ₩66,713 | ₩66,760 | -0.22% | 18.6만 |
|---|
| 2026.08.12 | ₩66,840 | ₩66,840 | ₩66,626 | ₩66,626 | -0.32% | 6.2만 |
|---|
| 2026.08.11 | ₩66,679 | ₩66,720 | ₩66,619 | ₩66,686 | +0.01% | 4.6만 |
|---|
| 2026.08.10 | ₩66,586 | ₩66,693 | ₩66,586 | ₩66,681 | +0.14% | 4만 |
|---|
| 2026.08.07 | ₩66,532 | ₩66,653 | ₩66,532 | ₩66,646 | +0.17% | 5만 |
|---|
| 2026.08.06 | ₩66,465 | ₩66,545 | ₩66,425 | ₩66,478 | +0.02% | 12.2만 |
|---|
| 2026.08.05 | ₩66,478 | ₩66,519 | ₩66,438 | ₩66,519 | +0.06% | 4.3만 |
|---|
| 2026.08.04 | ₩66,452 | ₩66,492 | ₩66,385 | ₩66,464 | +0.02% | 7.9만 |
|---|
| 2026.08.03 | ₩66,385 | ₩66,398 | ₩66,318 | ₩66,373 | -0.02% | 5.8만 |
|---|
| 2026.07.31 | ₩66,398 | ₩66,398 | ₩66,323 | ₩66,358 | -0.06% | 2.3만 |
|---|
| 2026.07.30 | ₩66,358 | ₩66,452 | ₩66,351 | ₩66,405 | +0.07% | 3.4만 |
|---|
| 2026.07.29 | ₩66,559 | ₩66,612 | ₩66,505 | ₩66,505 | -0.08% | 3.4만 |
|---|
| 2026.07.28 | ₩66,411 | ₩66,572 | ₩66,411 | ₩66,552 | +0.21% | 8.2만 |
|---|
| 2026.07.27 | ₩66,465 | ₩66,465 | ₩66,398 | ₩66,411 | -0.08% | 3.2만 |
|---|
| 2026.07.24 | ₩66,318 | ₩66,411 | ₩66,291 | ₩66,304 | -0.02% | 5.2만 |
|---|
| 2026.07.23 | ₩66,425 | ₩66,425 | ₩66,190 | ₩66,224 | -0.30% | 10.3만 |
|---|
| 2026.07.22 | ₩66,653 | ₩66,653 | ₩66,519 | ₩66,532 | -0.18% | 3만 |
|---|
| 2026.07.21 | ₩66,813 | ₩66,813 | ₩66,639 | ₩66,666 | -0.22% | 3만 |
|---|
| 2026.07.20 | ₩66,954 | ₩66,988 | ₩66,907 | ₩66,934 | -0.03% | 4.5만 |
|---|
| 2026.07.17 | ₩67,028 | ₩67,028 | ₩66,947 | ₩66,947 | -0.12% | 2.7만 |
|---|
| 2026.07.16 | ₩67,041 | ₩67,061 | ₩66,994 | ₩67,021 | -0.03% | 8.7만 |
|---|
| 2026.07.15 | ₩67,202 | ₩67,202 | ₩67,055 | ₩67,055 | -0.22% | 2.8만 |
|---|
| 2026.07.14 | ₩67,096 | ₩67,162 | ₩67,081 | ₩67,096 | 0.00% | 1.3만 |
|---|
| 2026.07.13 | ₩67,202 | ₩67,202 | ₩67,014 | ₩67,014 | -0.28% | 3.9만 |
|---|
| 2026.07.10 | ₩67,108 | ₩67,135 | ₩67,081 | ₩67,122 | +0.02% | 1.8만 |
|---|
| 2026.07.09 | ₩67,162 | ₩67,202 | ₩67,111 | ₩67,111 | -0.08% | 4.8만 |
|---|
| 2026.07.08 | ₩67,068 | ₩67,108 | ₩67,055 | ₩67,071 | +0.00% | 5.8만 |
|---|
| 2026.07.07 | ₩67,229 | ₩67,229 | ₩67,148 | ₩67,162 | -0.10% | 5.2만 |
|---|
| 2026.07.06 | ₩67,280 | ₩67,309 | ₩67,229 | ₩67,256 | -0.04% | 9.1만 |
|---|
| 2026.07.02 | ₩67,363 | ₩67,363 | ₩67,241 | ₩67,276 | -0.13% | 6.7만 |
|---|
| 2026.07.01 | ₩67,189 | ₩67,256 | ₩67,162 | ₩67,242 | +0.08% | 4.7만 |
|---|
| 2026.06.30 | ₩67,256 | ₩67,269 | ₩67,229 | ₩67,242 | -0.02% | 2.6만 |
|---|
| 2026.06.29 | ₩67,202 | ₩67,249 | ₩67,155 | ₩67,229 | +0.04% | 7.7만 |
|---|
| 2026.06.26 | ₩67,148 | ₩67,189 | ₩67,135 | ₩67,175 | +0.04% | 9.2만 |
|---|
| 2026.06.25 | ₩67,135 | ₩67,162 | ₩67,115 | ₩67,142 | +0.01% | 2.3만 |
|---|
| 2026.06.24 | ₩67,122 | ₩67,135 | ₩67,068 | ₩67,108 | -0.02% | 3.5만 |
|---|
| 2026.06.23 | ₩67,080 | ₩67,080 | ₩67,028 | ₩67,037 | -0.06% | 3.8만 |
|---|
| 2026.06.22 | ₩67,282 | ₩67,282 | ₩67,095 | ₩67,225 | -0.09% | 7.7만 |
|---|
| 2026.06.18 | ₩67,229 | ₩67,296 | ₩67,215 | ₩67,281 | +0.08% | 4.5만 |
|---|
| 2026.06.17 | ₩67,175 | ₩67,215 | ₩67,095 | ₩67,114 | -0.09% | 6.8만 |
|---|
| 2026.06.16 | ₩67,148 | ₩67,202 | ₩67,095 | ₩67,162 | +0.02% | 4.4만 |
|---|
| 2026.06.15 | ₩67,349 | ₩67,349 | ₩67,068 | ₩67,175 | -0.26% | 11.2만 |
|---|
| 2026.06.12 | ₩67,269 | ₩67,269 | ₩67,108 | ₩67,135 | -0.20% | 3.5만 |
|---|
| 2026.06.11 | ₩67,202 | ₩67,242 | ₩67,162 | ₩67,202 | 0.00% | 8.1만 |
|---|
| 2026.06.10 | ₩67,336 | ₩67,336 | ₩67,148 | ₩67,195 | -0.21% | 4.1만 |
|---|
| 2026.06.09 | ₩67,229 | ₩67,256 | ₩67,175 | ₩67,215 | -0.02% | 3.4만 |
|---|
| 2026.06.08 | ₩67,256 | ₩67,256 | ₩67,182 | ₩67,186 | -0.10% | 3.5만 |
|---|
| 2026.06.05 | ₩67,122 | ₩67,229 | ₩67,122 | ₩67,210 | +0.13% | 4.2만 |
|---|
| 2026.06.04 | ₩67,215 | ₩67,256 | ₩67,189 | ₩67,222 | +0.01% | 2.8만 |
|---|
| 2026.06.03 | ₩67,162 | ₩67,229 | ₩67,122 | ₩67,202 | +0.06% | 5.7만 |
|---|
| 2026.06.02 | ₩67,202 | ₩67,229 | ₩67,175 | ₩67,221 | +0.03% | 3.7만 |
|---|
| 2026.06.01 | ₩67,041 | ₩67,148 | ₩67,028 | ₩67,148 | +0.16% | 4.1만 |
|---|
| 2026.05.29 | ₩66,961 | ₩67,135 | ₩66,961 | ₩67,068 | +0.16% | 5.6만 |
|---|
| 2026.05.28 | ₩66,813 | ₩66,974 | ₩66,813 | ₩66,961 | +0.22% | 7만 |
|---|
| 2026.05.27 | ₩66,880 | ₩66,961 | ₩66,840 | ₩66,894 | +0.02% | 10.3만 |
|---|
| 2026.05.26 | ₩66,800 | ₩66,894 | ₩66,793 | ₩66,854 | +0.08% | 11.2만 |
|---|
| 2026.05.22 | ₩66,733 | ₩66,733 | ₩66,626 | ₩66,666 | -0.10% | 4.3만 |
|---|
| 2026.05.21 | ₩66,653 | ₩66,653 | ₩66,532 | ₩66,646 | -0.01% | 9.6만 |
|---|
| 2026.05.20 | ₩66,612 | ₩66,693 | ₩66,599 | ₩66,666 | +0.08% | 9.1만 |
|---|
| 2026.05.19 | ₩66,586 | ₩66,612 | ₩66,478 | ₩66,599 | +0.02% | 9.4만 |
|---|
| 2026.05.18 | ₩66,867 | ₩66,867 | ₩66,746 | ₩66,807 | -0.09% | 9.7만 |
|---|
| 2026.05.15 | ₩66,947 | ₩66,947 | ₩66,693 | ₩66,787 | -0.24% | 2.8만 |
|---|
| 2026.05.14 | ₩67,068 | ₩67,068 | ₩66,947 | ₩66,974 | -0.14% | 1.7만 |
|---|
| 2026.05.13 | ₩67,041 | ₩67,041 | ₩66,974 | ₩66,988 | -0.08% | 5.6만 |
|---|
| 2026.05.12 | ₩67,028 | ₩67,068 | ₩66,947 | ₩67,041 | +0.02% | 9.3만 |
|---|
| 2026.05.11 | ₩67,162 | ₩67,162 | ₩67,081 | ₩67,095 | -0.10% | 6만 |
|---|
| 2026.05.08 | ₩67,175 | ₩67,182 | ₩67,095 | ₩67,128 | -0.07% | 10.5만 |
|---|
| 2026.05.07 | ₩67,162 | ₩67,162 | ₩67,081 | ₩67,108 | -0.08% | 6.5만 |
|---|
| 2026.05.06 | ₩67,122 | ₩67,189 | ₩67,122 | ₩67,135 | +0.02% | 16만 |
|---|
| 2026.05.05 | ₩67,041 | ₩67,108 | ₩67,028 | ₩67,108 | +0.10% | 8.3만 |
|---|
| 2026.05.04 | ₩67,041 | ₩67,068 | ₩66,921 | ₩66,988 | -0.08% | 9.7만 |
|---|
| 2026.05.01 | ₩67,108 | ₩67,122 | ₩67,055 | ₩67,055 | -0.08% | 7.2만 |
|---|
| 2026.04.30 | ₩67,068 | ₩67,095 | ₩67,014 | ₩67,077 | +0.01% | 5.7만 |
|---|
| 2026.04.29 | ₩67,095 | ₩67,108 | ₩67,014 | ₩67,041 | -0.08% | 9.3만 |
|---|
| 2026.04.28 | ₩67,122 | ₩67,242 | ₩67,102 | ₩67,189 | +0.10% | 8.9만 |
|---|
| 2026.04.27 | ₩67,256 | ₩67,256 | ₩67,148 | ₩67,174 | -0.12% | 5.1만 |
|---|
| 2026.04.24 | ₩67,202 | ₩67,215 | ₩67,162 | ₩67,195 | -0.01% | 7만 |
|---|
| 2026.04.23 | ₩67,175 | ₩67,229 | ₩67,122 | ₩67,148 | -0.04% | 4.1만 |
|---|
| 2026.04.22 | ₩67,256 | ₩67,256 | ₩67,148 | ₩67,182 | -0.11% | 4.2만 |
|---|
| 2026.04.21 | ₩67,175 | ₩67,229 | ₩67,122 | ₩67,135 | -0.06% | 2.7만 |
|---|
| 2026.04.20 | ₩67,282 | ₩67,336 | ₩67,282 | ₩67,307 | +0.04% | 1.9만 |
|---|
| 2026.04.17 | ₩67,430 | ₩67,430 | ₩67,256 | ₩67,296 | -0.20% | 5.8만 |
|---|
| 2026.04.16 | ₩67,108 | ₩67,189 | ₩67,108 | ₩67,162 | +0.08% | 4.2만 |
|---|
| 2026.04.15 | ₩67,215 | ₩67,215 | ₩67,081 | ₩67,110 | -0.16% | 10.6만 |
|---|
| 2026.04.14 | ₩67,269 | ₩67,363 | ₩67,148 | ₩67,189 | -0.12% | 9만 |
|---|
| 2026.04.13 | ₩67,175 | ₩67,281 | ₩67,175 | ₩67,258 | +0.12% | 9.6만 |
|---|
| 2026.04.10 | ₩67,376 | ₩67,376 | ₩67,189 | ₩67,197 | -0.27% | 3.4만 |
|---|
| 2026.04.09 | ₩67,135 | ₩67,256 | ₩67,135 | ₩67,256 | +0.18% | 6.2만 |
|---|
| 2026.04.08 | ₩67,095 | ₩67,282 | ₩67,095 | ₩67,169 | +0.11% | 8만 |
|---|
| 2026.04.07 | ₩66,907 | ₩67,028 | ₩66,907 | ₩67,014 | +0.16% | 7.9만 |
|---|
| 2026.04.06 | ₩66,921 | ₩67,122 | ₩66,921 | ₩66,974 | +0.08% | 9.4만 |
|---|
| 2026.04.02 | ₩66,947 | ₩66,997 | ₩66,907 | ₩66,974 | +0.04% | 3.5만 |
|---|
| 2026.04.01 | ₩66,974 | ₩66,974 | ₩66,874 | ₩66,887 | -0.13% | 12.3만 |
|---|
| 2026.03.31 | ₩66,820 | ₩66,854 | ₩66,760 | ₩66,800 | -0.03% | 5만 |
|---|
| 2026.03.30 | ₩66,800 | ₩66,800 | ₩66,626 | ₩66,716 | -0.13% | 8.5만 |
|---|
| 2026.03.27 | ₩66,653 | ₩66,653 | ₩66,519 | ₩66,619 | -0.05% | 5.6만 |
|---|
| 2026.03.26 | ₩66,626 | ₩66,706 | ₩66,559 | ₩66,626 | 0.00% | 7.9만 |
|---|
| 2026.03.25 | ₩66,961 | ₩66,961 | ₩66,666 | ₩66,745 | -0.32% | 3.2만 |
|---|
| 2026.03.24 | ₩66,880 | ₩66,880 | ₩66,586 | ₩66,626 | -0.38% | 4.2만 |
|---|
| 2026.03.23 | ₩67,095 | ₩67,135 | ₩66,947 | ₩67,060 | -0.05% | 6.2만 |
|---|
| 2026.03.20 | ₩67,128 | ₩67,135 | ₩66,989 | ₩67,014 | -0.17% | 4.2만 |
|---|
| 2026.03.19 | ₩67,336 | ₩67,390 | ₩67,269 | ₩67,270 | -0.10% | 2만 |
|---|
| 2026.03.18 | ₩67,430 | ₩67,430 | ₩67,363 | ₩67,363 | -0.10% | 5.9만 |
|---|
| 2026.03.17 | ₩67,416 | ₩67,487 | ₩67,416 | ₩67,437 | +0.03% | 3.1만 |
|---|
| 2026.03.16 | ₩67,403 | ₩67,477 | ₩67,364 | ₩67,391 | -0.02% | 6.9만 |
|---|
| 2026.03.13 | ₩67,416 | ₩67,416 | ₩67,363 | ₩67,396 | -0.03% | 7.6만 |
|---|
| 2026.03.12 | ₩67,443 | ₩67,470 | ₩67,229 | ₩67,260 | -0.27% | 8.5만 |
|---|
| 2026.03.11 | ₩67,577 | ₩67,577 | ₩67,450 | ₩67,485 | -0.14% | 1.8만 |
|---|
| 2026.03.10 | ₩67,604 | ₩67,604 | ₩67,537 | ₩67,564 | -0.06% | 4.1만 |
|---|
| 2026.03.09 | ₩67,617 | ₩67,644 | ₩67,577 | ₩67,597 | -0.03% | 4.3만 |
|---|
| 2026.03.06 | ₩67,577 | ₩67,658 | ₩67,576 | ₩67,638 | +0.09% | 6.1만 |
|---|
| 2026.03.05 | ₩67,631 | ₩67,684 | ₩67,631 | ₩67,664 | +0.05% | 4.3만 |
|---|
| 2026.03.04 | ₩67,591 | ₩67,751 | ₩67,591 | ₩67,691 | +0.15% | 8.2만 |
|---|
| 2026.03.03 | ₩67,805 | ₩67,805 | ₩67,497 | ₩67,644 | -0.24% | 7.7만 |
|---|
| 2026.03.02 | ₩67,899 | ₩67,912 | ₩67,832 | ₩67,912 | +0.02% | 4.8만 |
|---|
| 2026.02.27 | ₩68,046 | ₩68,046 | ₩67,966 | ₩67,999 | -0.07% | 3.3만 |
|---|
| 2026.02.26 | ₩67,952 | ₩67,993 | ₩67,912 | ₩67,979 | +0.04% | 3.8만 |
|---|
| 2026.02.25 | ₩67,926 | ₩67,993 | ₩67,899 | ₩67,939 | +0.02% | 7.4만 |
|---|
| 2026.02.24 | ₩67,885 | ₩67,939 | ₩67,885 | ₩67,926 | +0.06% | 2.8만 |
|---|
| 2026.02.23 | ₩67,912 | ₩67,924 | ₩67,845 | ₩67,885 | -0.04% | 5.8만 |
|---|
| 2026.02.20 | ₩67,818 | ₩67,865 | ₩67,818 | ₩67,845 | +0.04% | 4.1만 |
|---|
| 2026.02.19 | ₩67,792 | ₩67,859 | ₩67,785 | ₩67,825 | +0.05% | 6.1만 |
|---|
| 2026.02.18 | ₩67,778 | ₩67,845 | ₩67,751 | ₩67,797 | +0.03% | 6.2만 |
|---|
| 2026.02.17 | ₩67,952 | ₩67,966 | ₩67,926 | ₩67,952 | 0.00% | 4.7만 |
|---|
| 2026.02.13 | ₩67,872 | ₩67,939 | ₩67,872 | ₩67,885 | +0.02% | 4.7만 |
|---|
| 2026.02.12 | ₩68,006 | ₩68,006 | ₩67,818 | ₩67,892 | -0.17% | 12.4만 |
|---|
| 2026.02.11 | ₩67,751 | ₩67,818 | ₩67,751 | ₩67,810 | +0.09% | 4.8만 |
|---|
| 2026.02.10 | ₩67,818 | ₩67,859 | ₩67,805 | ₩67,820 | +0.00% | 2.6만 |
|---|
| 2026.02.09 | ₩67,711 | ₩67,778 | ₩67,711 | ₩67,765 | +0.08% | 2.7만 |
|---|
| 2026.02.06 | ₩67,751 | ₩67,751 | ₩67,711 | ₩67,738 | -0.02% | 2.1만 |
|---|
| 2026.02.05 | ₩67,711 | ₩67,745 | ₩67,684 | ₩67,731 | +0.03% | 3.4만 |
|---|
| 2026.02.04 | ₩67,698 | ₩67,698 | ₩67,617 | ₩67,624 | -0.11% | 4.2만 |
|---|
| 2026.02.03 | ₩67,604 | ₩67,617 | ₩67,591 | ₩67,617 | +0.02% | 3.9만 |
|---|
| 2026.02.02 | ₩67,564 | ₩67,604 | ₩67,564 | ₩67,597 | +0.05% | 2.9만 |
|---|
| 2026.01.30 | ₩67,550 | ₩67,577 | ₩67,550 | ₩67,565 | +0.02% | 2만 |
|---|
| 2026.01.29 | ₩67,524 | ₩67,550 | ₩67,403 | ₩67,530 | +0.01% | 4.9만 |
|---|
| 2026.01.28 | ₩67,470 | ₩67,524 | ₩67,470 | ₩67,510 | +0.06% | 5.1만 |
|---|
| 2026.01.27 | ₩67,497 | ₩67,510 | ₩67,470 | ₩67,483 | -0.02% | 3.1만 |
|---|
| 2026.01.26 | ₩67,550 | ₩67,550 | ₩67,443 | ₩67,463 | -0.13% | 10.6만 |
|---|
| 2026.01.23 | ₩67,458 | ₩67,510 | ₩67,443 | ₩67,470 | +0.02% | 38.6만 |
|---|
| 2026.01.22 | ₩67,416 | ₩67,457 | ₩67,416 | ₩67,442 | +0.04% | 1.6만 |
|---|
| 2026.01.21 | ₩67,376 | ₩67,443 | ₩67,356 | ₩67,430 | +0.08% | 2만 |
|---|
| 2026.01.20 | ₩67,550 | ₩67,550 | ₩67,390 | ₩67,457 | -0.14% | 4.7만 |
|---|
| 2026.01.16 | ₩67,470 | ₩67,589 | ₩67,470 | ₩67,557 | +0.13% | 2.3만 |
|---|
| 2026.01.15 | ₩67,591 | ₩67,591 | ₩67,524 | ₩67,537 | -0.08% | 6만 |
|---|
| 2026.01.14 | ₩67,510 | ₩67,524 | ₩67,483 | ₩67,504 | -0.01% | 4.1만 |
|---|
| 2026.01.13 | ₩67,457 | ₩67,483 | ₩67,403 | ₩67,403 | -0.08% | 4.4만 |
|---|
| 2026.01.12 | ₩67,403 | ₩67,470 | ₩67,403 | ₩67,443 | +0.06% | 3.6만 |
|---|
| 2026.01.09 | ₩67,457 | ₩67,457 | ₩67,390 | ₩67,416 | -0.06% | 4.4만 |
|---|
| 2026.01.08 | ₩67,376 | ₩67,416 | ₩67,363 | ₩67,370 | -0.01% | 6.6만 |
|---|
| 2026.01.07 | ₩67,323 | ₩67,376 | ₩67,296 | ₩67,329 | +0.01% | 5.2만 |
|---|
| 2026.01.06 | ₩67,215 | ₩67,256 | ₩67,175 | ₩67,215 | 0.00% | 3.3만 |
|---|
| 2026.01.05 | ₩67,229 | ₩67,229 | ₩67,135 | ₩67,162 | -0.10% | 2.6만 |
|---|
| 2026.01.02 | ₩67,122 | ₩67,189 | ₩67,115 | ₩67,148 | +0.04% | 6.3만 |
|---|
| 2025.12.31 | ₩67,095 | ₩67,162 | ₩67,095 | ₩67,108 | +0.02% | 1.5만 |
|---|
| 2025.12.30 | ₩67,148 | ₩67,148 | ₩67,068 | ₩67,068 | -0.12% | 8.1만 |
|---|
| 2025.12.29 | ₩67,095 | ₩67,122 | ₩67,028 | ₩67,055 | -0.06% | 7.1만 |
|---|
| 2025.12.26 | ₩67,068 | ₩67,081 | ₩67,016 | ₩67,081 | +0.02% | 4만 |
|---|
| 2025.12.24 | ₩67,108 | ₩67,108 | ₩67,041 | ₩67,041 | -0.10% | 2.4만 |
|---|
| 2025.12.23 | ₩66,988 | ₩67,068 | ₩66,988 | ₩67,001 | +0.02% | 2.7만 |
|---|
| 2025.12.22 | ₩67,095 | ₩67,095 | ₩67,001 | ₩67,047 | -0.07% | 8.6만 |
|---|
| 2025.12.19 | ₩67,202 | ₩67,202 | ₩66,961 | ₩67,008 | -0.29% | 15.7만 |
|---|
| 2025.12.18 | ₩66,961 | ₩67,030 | ₩66,941 | ₩66,967 | +0.01% | 7.4만 |
|---|
| 2025.12.17 | ₩66,827 | ₩66,974 | ₩66,827 | ₩66,974 | +0.22% | 6만 |
|---|
| 2025.12.16 | ₩66,880 | ₩66,934 | ₩66,854 | ₩66,880 | 0.00% | 5.9만 |
|---|
| 2025.12.15 | ₩67,211 | ₩67,215 | ₩67,122 | ₩67,162 | -0.07% | 6.9만 |
|---|
| 2025.12.12 | ₩67,148 | ₩67,175 | ₩66,880 | ₩67,028 | -0.18% | 20.3만 |
|---|
| 2025.12.11 | ₩67,202 | ₩67,215 | ₩67,162 | ₩67,175 | -0.04% | 9.9만 |
|---|
| 2025.12.10 | ₩67,202 | ₩67,229 | ₩66,907 | ₩67,148 | -0.08% | 7.5만 |
|---|
| 2025.12.09 | ₩67,215 | ₩67,215 | ₩67,135 | ₩67,135 | -0.12% | 3.1만 |
|---|
| 2025.12.08 | ₩67,189 | ₩67,189 | ₩67,135 | ₩67,148 | -0.06% | 3.8만 |
|---|
| 2025.12.05 | ₩67,175 | ₩67,202 | ₩67,162 | ₩67,189 | +0.02% | 3.2만 |
|---|
| 2025.12.04 | ₩67,175 | ₩67,189 | ₩67,140 | ₩67,189 | +0.02% | 4.9만 |
|---|
| 2025.12.03 | ₩67,296 | ₩67,296 | ₩67,135 | ₩67,135 | -0.24% | 4.1만 |
|---|
| 2025.12.02 | ₩67,202 | ₩67,215 | ₩67,175 | ₩67,202 | 0.00% | 11.7만 |
|---|
| 2025.12.01 | ₩67,081 | ₩67,229 | ₩67,081 | ₩67,229 | +0.22% | 4.1만 |
|---|
| 2025.11.28 | ₩67,256 | ₩67,284 | ₩67,256 | ₩67,277 | +0.03% | 1.1만 |
|---|
| 2025.11.26 | ₩67,189 | ₩67,229 | ₩67,148 | ₩67,148 | -0.06% | 3.3만 |
|---|
| 2025.11.25 | ₩67,122 | ₩67,215 | ₩67,122 | ₩67,155 | +0.05% | 1.6만 |
|---|
| 2025.11.24 | ₩67,175 | ₩67,195 | ₩67,068 | ₩67,095 | -0.12% | 9.1만 |
|---|
| 2025.11.21 | ₩66,961 | ₩67,189 | ₩66,961 | ₩67,095 | +0.20% | 5.3만 |
|---|
| 2025.11.20 | ₩67,215 | ₩67,215 | ₩67,122 | ₩67,215 | 0.00% | 6.7만 |
|---|
| 2025.11.19 | ₩67,256 | ₩67,256 | ₩67,122 | ₩67,189 | -0.10% | 3.8만 |
|---|
| 2025.11.18 | ₩67,162 | ₩67,175 | ₩67,068 | ₩67,122 | -0.06% | 5.9만 |
|---|
| 2025.11.17 | ₩67,242 | ₩67,242 | ₩67,135 | ₩67,189 | -0.08% | 5.2만 |
|---|
| 2025.11.14 | ₩67,282 | ₩67,282 | ₩67,122 | ₩67,138 | -0.22% | 2.7만 |
|---|
| 2025.11.13 | ₩67,229 | ₩67,242 | ₩67,189 | ₩67,215 | -0.02% | 3만 |
|---|
| 2025.11.12 | ₩67,336 | ₩67,336 | ₩67,229 | ₩67,242 | -0.14% | 1만 |
|---|
| 2025.11.11 | ₩67,269 | ₩67,309 | ₩67,229 | ₩67,282 | +0.02% | 3.8만 |
|---|
| 2025.11.10 | ₩67,215 | ₩67,242 | ₩67,209 | ₩67,222 | +0.01% | 3.3만 |
|---|
| 2025.11.07 | ₩67,162 | ₩67,215 | ₩67,148 | ₩67,175 | +0.02% | 3.9만 |
|---|
| 2025.11.06 | ₩67,162 | ₩67,177 | ₩67,162 | ₩67,162 | 0.00% | 3만 |
|---|
| 2025.11.05 | ₩67,189 | ₩67,189 | ₩67,055 | ₩67,095 | -0.14% | 3.6만 |
|---|
| 2025.11.04 | ₩67,202 | ₩67,202 | ₩67,135 | ₩67,189 | -0.02% | 3.7만 |
|---|
| 2025.11.03 | ₩67,135 | ₩67,135 | ₩67,068 | ₩67,084 | -0.08% | 4.6만 |
|---|
| 2025.10.31 | ₩67,148 | ₩67,189 | ₩67,135 | ₩67,138 | -0.02% | 7.6만 |
|---|
| 2025.10.30 | ₩67,108 | ₩67,128 | ₩67,001 | ₩67,095 | -0.02% | 2.3만 |
|---|
| 2025.10.29 | ₩67,081 | ₩67,189 | ₩67,081 | ₩67,132 | +0.08% | 9.5천 |
|---|
| 2025.10.28 | ₩67,282 | ₩67,282 | ₩67,135 | ₩67,215 | -0.10% | 1.6만 |
|---|
| 2025.10.27 | ₩67,135 | ₩67,229 | ₩67,108 | ₩67,108 | -0.04% | 2.9만 |
|---|
| 2025.10.24 | ₩67,202 | ₩67,229 | ₩67,122 | ₩67,215 | +0.02% | 9.1만 |
|---|
| 2025.10.23 | ₩67,148 | ₩67,175 | ₩67,068 | ₩67,095 | -0.08% | 9.9만 |
|---|
| 2025.10.22 | ₩67,202 | ₩67,202 | ₩67,148 | ₩67,148 | -0.08% | 4.4만 |
|---|
| 2025.10.21 | ₩67,148 | ₩67,162 | ₩67,108 | ₩67,135 | -0.02% | 2.6만 |
|---|
| 2025.10.20 | ₩67,282 | ₩67,309 | ₩67,215 | ₩67,309 | +0.04% | 6.2천 |
|---|
| 2025.10.17 | ₩67,215 | ₩67,262 | ₩67,202 | ₩67,256 | +0.06% | 4만 |
|---|
| 2025.10.16 | ₩67,336 | ₩67,336 | ₩67,122 | ₩67,229 | -0.16% | 9만 |
|---|
| 2025.10.15 | ₩67,068 | ₩67,135 | ₩67,068 | ₩67,095 | +0.04% | 2.7만 |
|---|
| 2025.10.14 | ₩67,081 | ₩67,122 | ₩66,988 | ₩67,068 | -0.02% | 1.6만 |
|---|
| 2025.10.13 | ₩67,095 | ₩67,095 | ₩67,001 | ₩67,061 | -0.05% | 4.4만 |
|---|
| 2025.10.10 | ₩67,028 | ₩67,041 | ₩66,961 | ₩66,961 | -0.10% | 3만 |
|---|