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 | ₩64,055 | ₩64,162 | ₩63,974 | ₩64,133 | +0.12% | 23.2만 |
| 2026.10.08 | ₩63,693 | ₩63,934 | ₩63,693 | ₩63,907 | +0.34% | 12.1만 |
| 2026.10.07 | ₩63,733 | ₩63,948 | ₩63,733 | ₩63,880 | +0.23% | 22.8만 |
| 2026.10.06 | ₩63,921 | ₩64,149 | ₩63,880 | ₩64,068 | +0.23% | 13만 |
| 2026.10.05 | ₩64,162 | ₩64,162 | ₩63,894 | ₩64,095 | -0.10% | 67.8만 |
| 2026.10.02 | ₩64,511 | ₩64,511 | ₩63,961 | ₩64,015 | -0.77% | 21.2만 |
| 2026.10.01 | ₩64,149 | ₩64,296 | ₩63,988 | ₩64,068 | -0.13% | 37만 |
| 2026.09.30 | ₩63,720 | ₩64,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,921 |
| +0.32% |
| 111.6만 |
| 2026.09.29 | ₩63,800 | ₩63,800 | ₩63,425 | ₩63,572 | -0.36% | 228.3만 |
|---|
| 2026.09.28 | ₩63,813 | ₩63,907 | ₩63,585 | ₩63,787 | -0.04% | 127.3만 |
|---|
| 2026.09.25 | ₩64,256 | ₩64,269 | ₩63,746 | ₩63,934 | -0.50% | 73.6만 |
|---|
| 2026.09.24 | ₩64,524 | ₩64,578 | ₩64,122 | ₩64,229 | -0.46% | 79.5만 |
|---|
| 2026.09.23 | ₩64,873 | ₩64,873 | ₩64,403 | ₩64,551 | -0.50% | 172.1만 |
|---|
| 2026.09.22 | ₩64,926 | ₩64,940 | ₩64,765 | ₩64,819 | -0.17% | 24.1만 |
|---|
| 2026.09.21 | ₩65,128 | ₩65,128 | ₩64,980 | ₩65,101 | -0.04% | 81.1만 |
|---|
| 2026.09.18 | ₩65,168 | ₩65,168 | ₩65,027 | ₩65,034 | -0.21% | 22.2만 |
|---|
| 2026.09.17 | ₩65,329 | ₩65,329 | ₩65,101 | ₩65,208 | -0.18% | 13.8만 |
|---|
| 2026.09.16 | ₩65,208 | ₩65,315 | ₩65,060 | ₩65,141 | -0.10% | 117.7만 |
|---|
| 2026.09.15 | ₩65,329 | ₩65,329 | ₩65,114 | ₩65,114 | -0.33% | 20.1만 |
|---|
| 2026.09.14 | ₩65,490 | ₩65,490 | ₩65,315 | ₩65,382 | -0.16% | 19.5만 |
|---|
| 2026.09.11 | ₩65,329 | ₩65,476 | ₩65,329 | ₩65,436 | +0.16% | 89.8만 |
|---|
| 2026.09.10 | ₩65,436 | ₩65,436 | ₩65,248 | ₩65,315 | -0.18% | 30.2만 |
|---|
| 2026.09.09 | ₩65,785 | ₩65,838 | ₩65,570 | ₩65,617 | -0.25% | 12.4만 |
|---|
| 2026.09.08 | ₩65,798 | ₩65,825 | ₩65,677 | ₩65,771 | -0.04% | 19.1만 |
|---|
| 2026.09.04 | ₩65,852 | ₩65,865 | ₩65,731 | ₩65,731 | -0.18% | 22.1만 |
|---|
| 2026.09.03 | ₩65,892 | ₩65,972 | ₩65,731 | ₩65,785 | -0.16% | 11.1만 |
|---|
| 2026.09.02 | ₩65,945 | ₩65,959 | ₩65,838 | ₩65,878 | -0.10% | 36.7만 |
|---|
| 2026.09.01 | ₩65,972 | ₩66,053 | ₩65,785 | ₩65,858 | -0.17% | 9.2만 |
|---|
| 2026.08.31 | ₩66,026 | ₩66,106 | ₩66,026 | ₩66,039 | +0.02% | 6.4만 |
|---|
| 2026.08.28 | ₩66,240 | ₩66,254 | ₩66,160 | ₩66,173 | -0.10% | 7.6만 |
|---|
| 2026.08.27 | ₩66,321 | ₩66,346 | ₩66,214 | ₩66,214 | -0.16% | 5만 |
|---|
| 2026.08.26 | ₩66,401 | ₩66,421 | ₩66,281 | ₩66,334 | -0.10% | 2.7만 |
|---|
| 2026.08.25 | ₩66,428 | ₩66,455 | ₩66,334 | ₩66,408 | -0.03% | 10.2만 |
|---|
| 2026.08.24 | ₩66,334 | ₩66,401 | ₩66,294 | ₩66,381 | +0.07% | 7만 |
|---|
| 2026.08.21 | ₩66,415 | ₩66,415 | ₩66,294 | ₩66,294 | -0.18% | 7.8만 |
|---|
| 2026.08.20 | ₩66,361 | ₩66,482 | ₩66,361 | ₩66,415 | +0.08% | 10.7만 |
|---|
| 2026.08.19 | ₩66,442 | ₩66,509 | ₩66,442 | ₩66,455 | +0.02% | 7.5만 |
|---|
| 2026.08.18 | ₩66,401 | ₩66,401 | ₩66,328 | ₩66,334 | -0.10% | 6.1만 |
|---|
| 2026.08.17 | ₩66,696 | ₩66,723 | ₩66,603 | ₩66,603 | -0.14% | 2.5만 |
|---|
| 2026.08.14 | ₩66,763 | ₩66,804 | ₩66,656 | ₩66,710 | -0.08% | 4.8만 |
|---|
| 2026.08.13 | ₩66,951 | ₩66,951 | ₩66,757 | ₩66,804 | -0.22% | 18.6만 |
|---|
| 2026.08.12 | ₩66,884 | ₩66,884 | ₩66,670 | ₩66,670 | -0.32% | 6.2만 |
|---|
| 2026.08.11 | ₩66,723 | ₩66,763 | ₩66,663 | ₩66,730 | +0.01% | 4.6만 |
|---|
| 2026.08.10 | ₩66,629 | ₩66,737 | ₩66,629 | ₩66,725 | +0.14% | 4만 |
|---|
| 2026.08.07 | ₩66,576 | ₩66,696 | ₩66,576 | ₩66,690 | +0.17% | 5만 |
|---|
| 2026.08.06 | ₩66,509 | ₩66,589 | ₩66,468 | ₩66,522 | +0.02% | 12.2만 |
|---|
| 2026.08.05 | ₩66,522 | ₩66,562 | ₩66,482 | ₩66,562 | +0.06% | 4.3만 |
|---|
| 2026.08.04 | ₩66,495 | ₩66,535 | ₩66,428 | ₩66,507 | +0.02% | 7.9만 |
|---|
| 2026.08.03 | ₩66,428 | ₩66,442 | ₩66,361 | ₩66,416 | -0.02% | 5.8만 |
|---|
| 2026.07.31 | ₩66,442 | ₩66,442 | ₩66,367 | ₩66,401 | -0.06% | 2.3만 |
|---|
| 2026.07.30 | ₩66,401 | ₩66,495 | ₩66,395 | ₩66,448 | +0.07% | 3.4만 |
|---|
| 2026.07.29 | ₩66,603 | ₩66,656 | ₩66,549 | ₩66,549 | -0.08% | 3.4만 |
|---|
| 2026.07.28 | ₩66,455 | ₩66,616 | ₩66,455 | ₩66,596 | +0.21% | 8.2만 |
|---|
| 2026.07.27 | ₩66,509 | ₩66,509 | ₩66,442 | ₩66,455 | -0.08% | 3.2만 |
|---|
| 2026.07.24 | ₩66,361 | ₩66,455 | ₩66,334 | ₩66,348 | -0.02% | 5.2만 |
|---|
| 2026.07.23 | ₩66,468 | ₩66,468 | ₩66,234 | ₩66,267 | -0.30% | 10.3만 |
|---|
| 2026.07.22 | ₩66,696 | ₩66,696 | ₩66,562 | ₩66,576 | -0.18% | 3만 |
|---|
| 2026.07.21 | ₩66,857 | ₩66,857 | ₩66,683 | ₩66,710 | -0.22% | 3만 |
|---|
| 2026.07.20 | ₩66,998 | ₩67,032 | ₩66,951 | ₩66,978 | -0.03% | 4.5만 |
|---|
| 2026.07.17 | ₩67,072 | ₩67,072 | ₩66,991 | ₩66,991 | -0.12% | 2.7만 |
|---|
| 2026.07.16 | ₩67,085 | ₩67,105 | ₩67,038 | ₩67,065 | -0.03% | 8.7만 |
|---|
| 2026.07.15 | ₩67,246 | ₩67,246 | ₩67,099 | ₩67,099 | -0.22% | 2.8만 |
|---|
| 2026.07.14 | ₩67,140 | ₩67,206 | ₩67,125 | ₩67,140 | 0.00% | 1.3만 |
|---|
| 2026.07.13 | ₩67,246 | ₩67,246 | ₩67,058 | ₩67,058 | -0.28% | 3.9만 |
|---|
| 2026.07.10 | ₩67,152 | ₩67,179 | ₩67,125 | ₩67,166 | +0.02% | 1.8만 |
|---|
| 2026.07.09 | ₩67,206 | ₩67,246 | ₩67,155 | ₩67,155 | -0.08% | 4.8만 |
|---|
| 2026.07.08 | ₩67,112 | ₩67,152 | ₩67,099 | ₩67,115 | +0.00% | 5.8만 |
|---|
| 2026.07.07 | ₩67,273 | ₩67,273 | ₩67,192 | ₩67,206 | -0.10% | 5.2만 |
|---|
| 2026.07.06 | ₩67,324 | ₩67,353 | ₩67,273 | ₩67,300 | -0.04% | 9.1만 |
|---|
| 2026.07.02 | ₩67,407 | ₩67,407 | ₩67,285 | ₩67,320 | -0.13% | 6.7만 |
|---|
| 2026.07.01 | ₩67,233 | ₩67,300 | ₩67,206 | ₩67,286 | +0.08% | 4.7만 |
|---|
| 2026.06.30 | ₩67,300 | ₩67,313 | ₩67,273 | ₩67,286 | -0.02% | 2.6만 |
|---|
| 2026.06.29 | ₩67,246 | ₩67,293 | ₩67,199 | ₩67,273 | +0.04% | 7.7만 |
|---|
| 2026.06.26 | ₩67,192 | ₩67,233 | ₩67,179 | ₩67,219 | +0.04% | 9.2만 |
|---|
| 2026.06.25 | ₩67,179 | ₩67,206 | ₩67,159 | ₩67,186 | +0.01% | 2.3만 |
|---|
| 2026.06.24 | ₩67,166 | ₩67,179 | ₩67,112 | ₩67,152 | -0.02% | 3.5만 |
|---|
| 2026.06.23 | ₩67,124 | ₩67,124 | ₩67,072 | ₩67,081 | -0.06% | 3.8만 |
|---|
| 2026.06.22 | ₩67,327 | ₩67,327 | ₩67,139 | ₩67,269 | -0.09% | 7.7만 |
|---|
| 2026.06.18 | ₩67,273 | ₩67,340 | ₩67,260 | ₩67,325 | +0.08% | 4.5만 |
|---|
| 2026.06.17 | ₩67,219 | ₩67,260 | ₩67,139 | ₩67,158 | -0.09% | 6.8만 |
|---|
| 2026.06.16 | ₩67,192 | ₩67,246 | ₩67,139 | ₩67,206 | +0.02% | 4.4만 |
|---|
| 2026.06.15 | ₩67,394 | ₩67,394 | ₩67,112 | ₩67,219 | -0.26% | 11.2만 |
|---|
| 2026.06.12 | ₩67,313 | ₩67,313 | ₩67,152 | ₩67,179 | -0.20% | 3.5만 |
|---|
| 2026.06.11 | ₩67,246 | ₩67,286 | ₩67,206 | ₩67,246 | 0.00% | 8.1만 |
|---|
| 2026.06.10 | ₩67,380 | ₩67,380 | ₩67,192 | ₩67,239 | -0.21% | 4.1만 |
|---|
| 2026.06.09 | ₩67,273 | ₩67,300 | ₩67,219 | ₩67,260 | -0.02% | 3.4만 |
|---|
| 2026.06.08 | ₩67,300 | ₩67,300 | ₩67,226 | ₩67,230 | -0.10% | 3.5만 |
|---|
| 2026.06.05 | ₩67,166 | ₩67,273 | ₩67,166 | ₩67,254 | +0.13% | 4.2만 |
|---|
| 2026.06.04 | ₩67,260 | ₩67,300 | ₩67,233 | ₩67,266 | +0.01% | 2.8만 |
|---|
| 2026.06.03 | ₩67,206 | ₩67,273 | ₩67,166 | ₩67,246 | +0.06% | 5.7만 |
|---|
| 2026.06.02 | ₩67,246 | ₩67,273 | ₩67,219 | ₩67,265 | +0.03% | 3.7만 |
|---|
| 2026.06.01 | ₩67,085 | ₩67,192 | ₩67,072 | ₩67,192 | +0.16% | 4.1만 |
|---|
| 2026.05.29 | ₩67,005 | ₩67,179 | ₩67,005 | ₩67,112 | +0.16% | 5.6만 |
|---|
| 2026.05.28 | ₩66,857 | ₩67,018 | ₩66,857 | ₩67,005 | +0.22% | 7만 |
|---|
| 2026.05.27 | ₩66,924 | ₩67,005 | ₩66,884 | ₩66,938 | +0.02% | 10.3만 |
|---|
| 2026.05.26 | ₩66,844 | ₩66,938 | ₩66,837 | ₩66,898 | +0.08% | 11.2만 |
|---|
| 2026.05.22 | ₩66,777 | ₩66,777 | ₩66,670 | ₩66,710 | -0.10% | 4.3만 |
|---|
| 2026.05.21 | ₩66,696 | ₩66,696 | ₩66,576 | ₩66,690 | -0.01% | 9.6만 |
|---|
| 2026.05.20 | ₩66,656 | ₩66,737 | ₩66,643 | ₩66,710 | +0.08% | 9.1만 |
|---|
| 2026.05.19 | ₩66,629 | ₩66,656 | ₩66,522 | ₩66,643 | +0.02% | 9.4만 |
|---|
| 2026.05.18 | ₩66,911 | ₩66,911 | ₩66,790 | ₩66,851 | -0.09% | 9.7만 |
|---|
| 2026.05.15 | ₩66,991 | ₩66,991 | ₩66,737 | ₩66,830 | -0.24% | 2.8만 |
|---|
| 2026.05.14 | ₩67,112 | ₩67,112 | ₩66,991 | ₩67,018 | -0.14% | 1.7만 |
|---|
| 2026.05.13 | ₩67,085 | ₩67,085 | ₩67,018 | ₩67,032 | -0.08% | 5.6만 |
|---|
| 2026.05.12 | ₩67,072 | ₩67,112 | ₩66,991 | ₩67,085 | +0.02% | 9.3만 |
|---|
| 2026.05.11 | ₩67,206 | ₩67,206 | ₩67,125 | ₩67,139 | -0.10% | 6만 |
|---|
| 2026.05.08 | ₩67,219 | ₩67,226 | ₩67,139 | ₩67,172 | -0.07% | 10.5만 |
|---|
| 2026.05.07 | ₩67,206 | ₩67,206 | ₩67,125 | ₩67,152 | -0.08% | 6.5만 |
|---|
| 2026.05.06 | ₩67,166 | ₩67,233 | ₩67,166 | ₩67,179 | +0.02% | 16만 |
|---|
| 2026.05.05 | ₩67,085 | ₩67,152 | ₩67,072 | ₩67,152 | +0.10% | 8.3만 |
|---|
| 2026.05.04 | ₩67,085 | ₩67,112 | ₩66,965 | ₩67,032 | -0.08% | 9.7만 |
|---|
| 2026.05.01 | ₩67,152 | ₩67,166 | ₩67,099 | ₩67,099 | -0.08% | 7.2만 |
|---|
| 2026.04.30 | ₩67,112 | ₩67,139 | ₩67,058 | ₩67,121 | +0.01% | 5.7만 |
|---|
| 2026.04.29 | ₩67,139 | ₩67,152 | ₩67,058 | ₩67,085 | -0.08% | 9.3만 |
|---|
| 2026.04.28 | ₩67,166 | ₩67,286 | ₩67,146 | ₩67,233 | +0.10% | 8.9만 |
|---|
| 2026.04.27 | ₩67,300 | ₩67,300 | ₩67,192 | ₩67,218 | -0.12% | 5.1만 |
|---|
| 2026.04.24 | ₩67,246 | ₩67,260 | ₩67,206 | ₩67,239 | -0.01% | 7만 |
|---|
| 2026.04.23 | ₩67,219 | ₩67,273 | ₩67,166 | ₩67,192 | -0.04% | 4.1만 |
|---|
| 2026.04.22 | ₩67,300 | ₩67,300 | ₩67,192 | ₩67,226 | -0.11% | 4.2만 |
|---|
| 2026.04.21 | ₩67,219 | ₩67,273 | ₩67,166 | ₩67,179 | -0.06% | 2.7만 |
|---|
| 2026.04.20 | ₩67,327 | ₩67,380 | ₩67,327 | ₩67,351 | +0.04% | 1.9만 |
|---|
| 2026.04.17 | ₩67,474 | ₩67,474 | ₩67,300 | ₩67,340 | -0.20% | 5.8만 |
|---|
| 2026.04.16 | ₩67,152 | ₩67,233 | ₩67,152 | ₩67,206 | +0.08% | 4.2만 |
|---|
| 2026.04.15 | ₩67,260 | ₩67,260 | ₩67,125 | ₩67,154 | -0.16% | 10.6만 |
|---|
| 2026.04.14 | ₩67,313 | ₩67,407 | ₩67,192 | ₩67,233 | -0.12% | 9만 |
|---|
| 2026.04.13 | ₩67,219 | ₩67,325 | ₩67,219 | ₩67,302 | +0.12% | 9.6만 |
|---|
| 2026.04.10 | ₩67,420 | ₩67,420 | ₩67,233 | ₩67,241 | -0.27% | 3.4만 |
|---|
| 2026.04.09 | ₩67,179 | ₩67,300 | ₩67,179 | ₩67,300 | +0.18% | 6.2만 |
|---|
| 2026.04.08 | ₩67,139 | ₩67,327 | ₩67,139 | ₩67,213 | +0.11% | 8만 |
|---|
| 2026.04.07 | ₩66,951 | ₩67,072 | ₩66,951 | ₩67,058 | +0.16% | 7.9만 |
|---|
| 2026.04.06 | ₩66,965 | ₩67,166 | ₩66,965 | ₩67,018 | +0.08% | 9.4만 |
|---|
| 2026.04.02 | ₩66,991 | ₩67,041 | ₩66,951 | ₩67,018 | +0.04% | 3.5만 |
|---|
| 2026.04.01 | ₩67,018 | ₩67,018 | ₩66,918 | ₩66,931 | -0.13% | 12.3만 |
|---|
| 2026.03.31 | ₩66,864 | ₩66,898 | ₩66,804 | ₩66,844 | -0.03% | 5만 |
|---|
| 2026.03.30 | ₩66,844 | ₩66,844 | ₩66,670 | ₩66,759 | -0.13% | 8.5만 |
|---|
| 2026.03.27 | ₩66,696 | ₩66,696 | ₩66,562 | ₩66,663 | -0.05% | 5.6만 |
|---|
| 2026.03.26 | ₩66,670 | ₩66,750 | ₩66,603 | ₩66,670 | 0.00% | 7.9만 |
|---|
| 2026.03.25 | ₩67,005 | ₩67,005 | ₩66,710 | ₩66,789 | -0.32% | 3.2만 |
|---|
| 2026.03.24 | ₩66,924 | ₩66,924 | ₩66,629 | ₩66,670 | -0.38% | 4.2만 |
|---|
| 2026.03.23 | ₩67,139 | ₩67,179 | ₩66,991 | ₩67,104 | -0.05% | 6.2만 |
|---|
| 2026.03.20 | ₩67,172 | ₩67,179 | ₩67,033 | ₩67,058 | -0.17% | 4.2만 |
|---|
| 2026.03.19 | ₩67,380 | ₩67,434 | ₩67,313 | ₩67,315 | -0.10% | 2만 |
|---|
| 2026.03.18 | ₩67,474 | ₩67,474 | ₩67,407 | ₩67,407 | -0.10% | 5.9만 |
|---|
| 2026.03.17 | ₩67,461 | ₩67,532 | ₩67,461 | ₩67,481 | +0.03% | 3.1만 |
|---|
| 2026.03.16 | ₩67,447 | ₩67,521 | ₩67,408 | ₩67,435 | -0.02% | 6.9만 |
|---|
| 2026.03.13 | ₩67,461 | ₩67,461 | ₩67,407 | ₩67,441 | -0.03% | 7.6만 |
|---|
| 2026.03.12 | ₩67,487 | ₩67,514 | ₩67,273 | ₩67,304 | -0.27% | 8.5만 |
|---|
| 2026.03.11 | ₩67,622 | ₩67,622 | ₩67,494 | ₩67,529 | -0.14% | 1.8만 |
|---|
| 2026.03.10 | ₩67,648 | ₩67,648 | ₩67,581 | ₩67,608 | -0.06% | 4.1만 |
|---|
| 2026.03.09 | ₩67,662 | ₩67,689 | ₩67,622 | ₩67,642 | -0.03% | 4.3만 |
|---|
| 2026.03.06 | ₩67,622 | ₩67,702 | ₩67,620 | ₩67,682 | +0.09% | 6.1만 |
|---|
| 2026.03.05 | ₩67,675 | ₩67,729 | ₩67,675 | ₩67,709 | +0.05% | 4.3만 |
|---|
| 2026.03.04 | ₩67,635 | ₩67,796 | ₩67,635 | ₩67,736 | +0.15% | 8.2만 |
|---|
| 2026.03.03 | ₩67,850 | ₩67,850 | ₩67,541 | ₩67,689 | -0.24% | 7.7만 |
|---|
| 2026.03.02 | ₩67,943 | ₩67,957 | ₩67,876 | ₩67,957 | +0.02% | 4.8만 |
|---|
| 2026.02.27 | ₩68,091 | ₩68,091 | ₩68,010 | ₩68,044 | -0.07% | 3.3만 |
|---|
| 2026.02.26 | ₩67,997 | ₩68,037 | ₩67,957 | ₩68,024 | +0.04% | 3.8만 |
|---|
| 2026.02.25 | ₩67,970 | ₩68,037 | ₩67,943 | ₩67,984 | +0.02% | 7.4만 |
|---|
| 2026.02.24 | ₩67,930 | ₩67,984 | ₩67,930 | ₩67,970 | +0.06% | 2.8만 |
|---|
| 2026.02.23 | ₩67,957 | ₩67,969 | ₩67,890 | ₩67,930 | -0.04% | 5.8만 |
|---|
| 2026.02.20 | ₩67,863 | ₩67,910 | ₩67,863 | ₩67,890 | +0.04% | 4.1만 |
|---|
| 2026.02.19 | ₩67,836 | ₩67,903 | ₩67,829 | ₩67,870 | +0.05% | 6.1만 |
|---|
| 2026.02.18 | ₩67,823 | ₩67,890 | ₩67,796 | ₩67,841 | +0.03% | 6.2만 |
|---|
| 2026.02.17 | ₩67,997 | ₩68,010 | ₩67,970 | ₩67,997 | 0.00% | 4.7만 |
|---|
| 2026.02.13 | ₩67,917 | ₩67,984 | ₩67,917 | ₩67,930 | +0.02% | 4.7만 |
|---|
| 2026.02.12 | ₩68,051 | ₩68,051 | ₩67,863 | ₩67,937 | -0.17% | 12.4만 |
|---|
| 2026.02.11 | ₩67,796 | ₩67,863 | ₩67,796 | ₩67,855 | +0.09% | 4.8만 |
|---|
| 2026.02.10 | ₩67,863 | ₩67,903 | ₩67,850 | ₩67,864 | +0.00% | 2.6만 |
|---|
| 2026.02.09 | ₩67,756 | ₩67,823 | ₩67,756 | ₩67,809 | +0.08% | 2.7만 |
|---|
| 2026.02.06 | ₩67,796 | ₩67,796 | ₩67,756 | ₩67,782 | -0.02% | 2.1만 |
|---|
| 2026.02.05 | ₩67,756 | ₩67,789 | ₩67,729 | ₩67,776 | +0.03% | 3.4만 |
|---|
| 2026.02.04 | ₩67,742 | ₩67,742 | ₩67,662 | ₩67,669 | -0.11% | 4.2만 |
|---|
| 2026.02.03 | ₩67,648 | ₩67,662 | ₩67,635 | ₩67,662 | +0.02% | 3.9만 |
|---|
| 2026.02.02 | ₩67,608 | ₩67,648 | ₩67,608 | ₩67,642 | +0.05% | 2.9만 |
|---|
| 2026.01.30 | ₩67,595 | ₩67,622 | ₩67,595 | ₩67,610 | +0.02% | 2만 |
|---|
| 2026.01.29 | ₩67,568 | ₩67,595 | ₩67,447 | ₩67,575 | +0.01% | 4.9만 |
|---|
| 2026.01.28 | ₩67,514 | ₩67,568 | ₩67,514 | ₩67,555 | +0.06% | 5.1만 |
|---|
| 2026.01.27 | ₩67,541 | ₩67,555 | ₩67,514 | ₩67,528 | -0.02% | 3.1만 |
|---|
| 2026.01.26 | ₩67,595 | ₩67,595 | ₩67,487 | ₩67,508 | -0.13% | 10.6만 |
|---|
| 2026.01.23 | ₩67,502 | ₩67,555 | ₩67,487 | ₩67,514 | +0.02% | 38.6만 |
|---|
| 2026.01.22 | ₩67,461 | ₩67,501 | ₩67,461 | ₩67,486 | +0.04% | 1.6만 |
|---|
| 2026.01.21 | ₩67,420 | ₩67,487 | ₩67,400 | ₩67,474 | +0.08% | 2만 |
|---|
| 2026.01.20 | ₩67,595 | ₩67,595 | ₩67,434 | ₩67,501 | -0.14% | 4.7만 |
|---|
| 2026.01.16 | ₩67,514 | ₩67,634 | ₩67,514 | ₩67,601 | +0.13% | 2.3만 |
|---|
| 2026.01.15 | ₩67,635 | ₩67,635 | ₩67,568 | ₩67,581 | -0.08% | 6만 |
|---|
| 2026.01.14 | ₩67,555 | ₩67,568 | ₩67,528 | ₩67,548 | -0.01% | 4.1만 |
|---|
| 2026.01.13 | ₩67,501 | ₩67,528 | ₩67,447 | ₩67,447 | -0.08% | 4.4만 |
|---|
| 2026.01.12 | ₩67,447 | ₩67,514 | ₩67,447 | ₩67,487 | +0.06% | 3.6만 |
|---|
| 2026.01.09 | ₩67,501 | ₩67,501 | ₩67,434 | ₩67,461 | -0.06% | 4.4만 |
|---|
| 2026.01.08 | ₩67,420 | ₩67,461 | ₩67,407 | ₩67,414 | -0.01% | 6.6만 |
|---|
| 2026.01.07 | ₩67,367 | ₩67,420 | ₩67,340 | ₩67,374 | +0.01% | 5.2만 |
|---|
| 2026.01.06 | ₩67,260 | ₩67,300 | ₩67,219 | ₩67,260 | 0.00% | 3.3만 |
|---|
| 2026.01.05 | ₩67,273 | ₩67,273 | ₩67,179 | ₩67,206 | -0.10% | 2.6만 |
|---|
| 2026.01.02 | ₩67,166 | ₩67,233 | ₩67,159 | ₩67,192 | +0.04% | 6.3만 |
|---|
| 2025.12.31 | ₩67,139 | ₩67,206 | ₩67,139 | ₩67,152 | +0.02% | 1.5만 |
|---|
| 2025.12.30 | ₩67,192 | ₩67,192 | ₩67,112 | ₩67,112 | -0.12% | 8.1만 |
|---|
| 2025.12.29 | ₩67,139 | ₩67,166 | ₩67,072 | ₩67,099 | -0.06% | 7.1만 |
|---|
| 2025.12.26 | ₩67,112 | ₩67,125 | ₩67,060 | ₩67,125 | +0.02% | 4만 |
|---|
| 2025.12.24 | ₩67,152 | ₩67,152 | ₩67,085 | ₩67,085 | -0.10% | 2.4만 |
|---|
| 2025.12.23 | ₩67,032 | ₩67,112 | ₩67,032 | ₩67,045 | +0.02% | 2.7만 |
|---|
| 2025.12.22 | ₩67,139 | ₩67,139 | ₩67,045 | ₩67,091 | -0.07% | 8.6만 |
|---|
| 2025.12.19 | ₩67,246 | ₩67,246 | ₩67,005 | ₩67,052 | -0.29% | 15.7만 |
|---|
| 2025.12.18 | ₩67,005 | ₩67,074 | ₩66,985 | ₩67,011 | +0.01% | 7.4만 |
|---|
| 2025.12.17 | ₩66,871 | ₩67,018 | ₩66,871 | ₩67,018 | +0.22% | 6만 |
|---|
| 2025.12.16 | ₩66,924 | ₩66,978 | ₩66,898 | ₩66,924 | 0.00% | 5.9만 |
|---|
| 2025.12.15 | ₩67,256 | ₩67,260 | ₩67,166 | ₩67,206 | -0.07% | 6.9만 |
|---|
| 2025.12.12 | ₩67,192 | ₩67,219 | ₩66,924 | ₩67,072 | -0.18% | 20.3만 |
|---|
| 2025.12.11 | ₩67,246 | ₩67,260 | ₩67,206 | ₩67,219 | -0.04% | 9.9만 |
|---|
| 2025.12.10 | ₩67,246 | ₩67,273 | ₩66,951 | ₩67,192 | -0.08% | 7.5만 |
|---|
| 2025.12.09 | ₩67,260 | ₩67,260 | ₩67,179 | ₩67,179 | -0.12% | 3.1만 |
|---|
| 2025.12.08 | ₩67,233 | ₩67,233 | ₩67,179 | ₩67,192 | -0.06% | 3.8만 |
|---|
| 2025.12.05 | ₩67,219 | ₩67,246 | ₩67,206 | ₩67,233 | +0.02% | 3.2만 |
|---|
| 2025.12.04 | ₩67,219 | ₩67,233 | ₩67,184 | ₩67,233 | +0.02% | 4.9만 |
|---|
| 2025.12.03 | ₩67,340 | ₩67,340 | ₩67,179 | ₩67,179 | -0.24% | 4.1만 |
|---|
| 2025.12.02 | ₩67,246 | ₩67,260 | ₩67,219 | ₩67,246 | 0.00% | 11.7만 |
|---|
| 2025.12.01 | ₩67,125 | ₩67,273 | ₩67,125 | ₩67,273 | +0.22% | 4.1만 |
|---|
| 2025.11.28 | ₩67,300 | ₩67,328 | ₩67,300 | ₩67,321 | +0.03% | 1.1만 |
|---|
| 2025.11.26 | ₩67,233 | ₩67,273 | ₩67,192 | ₩67,192 | -0.06% | 3.3만 |
|---|
| 2025.11.25 | ₩67,166 | ₩67,260 | ₩67,166 | ₩67,199 | +0.05% | 1.6만 |
|---|
| 2025.11.24 | ₩67,219 | ₩67,239 | ₩67,112 | ₩67,139 | -0.12% | 9.1만 |
|---|
| 2025.11.21 | ₩67,005 | ₩67,233 | ₩67,005 | ₩67,139 | +0.20% | 5.3만 |
|---|
| 2025.11.20 | ₩67,260 | ₩67,260 | ₩67,166 | ₩67,260 | 0.00% | 6.7만 |
|---|
| 2025.11.19 | ₩67,300 | ₩67,300 | ₩67,166 | ₩67,233 | -0.10% | 3.8만 |
|---|
| 2025.11.18 | ₩67,206 | ₩67,219 | ₩67,112 | ₩67,166 | -0.06% | 5.9만 |
|---|
| 2025.11.17 | ₩67,286 | ₩67,286 | ₩67,179 | ₩67,233 | -0.08% | 5.2만 |
|---|
| 2025.11.14 | ₩67,327 | ₩67,327 | ₩67,166 | ₩67,182 | -0.22% | 2.7만 |
|---|
| 2025.11.13 | ₩67,273 | ₩67,286 | ₩67,233 | ₩67,260 | -0.02% | 3만 |
|---|
| 2025.11.12 | ₩67,380 | ₩67,380 | ₩67,273 | ₩67,286 | -0.14% | 1만 |
|---|
| 2025.11.11 | ₩67,313 | ₩67,353 | ₩67,273 | ₩67,327 | +0.02% | 3.8만 |
|---|
| 2025.11.10 | ₩67,260 | ₩67,286 | ₩67,253 | ₩67,266 | +0.01% | 3.3만 |
|---|
| 2025.11.07 | ₩67,206 | ₩67,260 | ₩67,192 | ₩67,219 | +0.02% | 3.9만 |
|---|
| 2025.11.06 | ₩67,206 | ₩67,221 | ₩67,206 | ₩67,206 | 0.00% | 3만 |
|---|
| 2025.11.05 | ₩67,233 | ₩67,233 | ₩67,099 | ₩67,139 | -0.14% | 3.6만 |
|---|
| 2025.11.04 | ₩67,246 | ₩67,246 | ₩67,179 | ₩67,233 | -0.02% | 3.7만 |
|---|
| 2025.11.03 | ₩67,179 | ₩67,179 | ₩67,112 | ₩67,128 | -0.08% | 4.6만 |
|---|
| 2025.10.31 | ₩67,192 | ₩67,233 | ₩67,179 | ₩67,182 | -0.02% | 7.6만 |
|---|
| 2025.10.30 | ₩67,152 | ₩67,172 | ₩67,045 | ₩67,139 | -0.02% | 2.3만 |
|---|
| 2025.10.29 | ₩67,125 | ₩67,233 | ₩67,125 | ₩67,176 | +0.08% | 9.5천 |
|---|
| 2025.10.28 | ₩67,327 | ₩67,327 | ₩67,179 | ₩67,260 | -0.10% | 1.6만 |
|---|
| 2025.10.27 | ₩67,179 | ₩67,273 | ₩67,152 | ₩67,152 | -0.04% | 2.9만 |
|---|
| 2025.10.24 | ₩67,246 | ₩67,273 | ₩67,166 | ₩67,260 | +0.02% | 9.1만 |
|---|
| 2025.10.23 | ₩67,192 | ₩67,219 | ₩67,112 | ₩67,139 | -0.08% | 9.9만 |
|---|
| 2025.10.22 | ₩67,246 | ₩67,246 | ₩67,192 | ₩67,192 | -0.08% | 4.4만 |
|---|
| 2025.10.21 | ₩67,192 | ₩67,206 | ₩67,152 | ₩67,179 | -0.02% | 2.6만 |
|---|
| 2025.10.20 | ₩67,327 | ₩67,353 | ₩67,260 | ₩67,353 | +0.04% | 6.2천 |
|---|
| 2025.10.17 | ₩67,260 | ₩67,306 | ₩67,246 | ₩67,300 | +0.06% | 4만 |
|---|
| 2025.10.16 | ₩67,380 | ₩67,380 | ₩67,166 | ₩67,273 | -0.16% | 9만 |
|---|
| 2025.10.15 | ₩67,112 | ₩67,179 | ₩67,112 | ₩67,139 | +0.04% | 2.7만 |
|---|
| 2025.10.14 | ₩67,125 | ₩67,166 | ₩67,032 | ₩67,112 | -0.02% | 1.6만 |
|---|
| 2025.10.13 | ₩67,139 | ₩67,139 | ₩67,045 | ₩67,105 | -0.05% | 4.4만 |
|---|
| 2025.10.10 | ₩67,072 | ₩67,085 | ₩67,005 | ₩67,005 | -0.10% | 3만 |
|---|