시장 데이터를 불러오는 중
전체 종목
Dimensional International Value ETF 과거 주가
Dimensional International Value ETF · DFIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional International Value ETF · DFIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,190 | ₩74,378 | ₩74,069 | ₩74,351 | +0.22% | 123.3만 |
| 2026.10.08 | ₩73,868 | ₩74,210 | ₩73,593 | ₩74,163 | +0.40% | 190.4만 |
| 2026.10.07 | ₩74,217 | ₩74,217 | ₩73,868 | ₩74,069 | -0.20% | 156.9만 |
| 2026.10.06 | ₩74,981 | ₩75,283 | ₩74,941 | ₩75,022 | +0.05% | 183.6만 |
| 2026.10.05 | ₩74,472 | ₩74,861 | ₩74,022 | ₩74,753 | +0.38% | 83.8만 |
| 2026.10.02 | ₩74,203 | ₩74,587 | ₩74,049 | ₩74,579 | +0.51% | 149.9만 |
| 2026.10.01 | ₩74,270 | ₩74,270 | ₩73,559 | ₩73,935 | -0.45% | 134.5만 |
| 2026.09.30 | ₩75,666 | ₩75,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,941 |
| -0.96% |
| 155.5만 |
| 2026.09.29 | ₩75,558 | ₩75,640 | ₩75,049 | ₩75,424 | -0.18% | 165.6만 |
|---|
| 2026.09.28 | ₩76,404 | ₩76,645 | ₩76,095 | ₩76,323 | -0.11% | 150.3만 |
|---|
| 2026.09.25 | ₩76,363 | ₩76,645 | ₩76,102 | ₩76,591 | +0.30% | 160.1만 |
|---|
| 2026.09.24 | ₩75,988 | ₩76,189 | ₩75,627 | ₩75,961 | -0.04% | 170.9만 |
|---|
| 2026.09.23 | ₩76,336 | ₩76,370 | ₩75,719 | ₩75,974 | -0.47% | 146.8만 |
|---|
| 2026.09.22 | ₩77,074 | ₩77,168 | ₩76,591 | ₩76,954 | -0.16% | 200.1만 |
|---|
| 2026.09.21 | ₩77,651 | ₩77,651 | ₩77,222 | ₩77,316 | -0.43% | 131.1만 |
|---|
| 2026.09.18 | ₩77,128 | ₩77,128 | ₩76,826 | ₩77,007 | -0.16% | 121만 |
|---|
| 2026.09.17 | ₩78,242 | ₩78,248 | ₩78,034 | ₩78,094 | -0.19% | 138만 |
|---|
| 2026.09.16 | ₩78,295 | ₩78,377 | ₩77,005 | ₩77,423 | -1.11% | 152.3만 |
|---|
| 2026.09.15 | ₩77,852 | ₩78,020 | ₩77,658 | ₩77,973 | +0.16% | 153.7만 |
|---|
| 2026.09.14 | ₩78,242 | ₩78,557 | ₩78,000 | ₩78,228 | -0.02% | 149.4만 |
|---|
| 2026.09.11 | ₩78,684 | ₩78,758 | ₩78,423 | ₩78,590 | -0.12% | 115.9만 |
|---|
| 2026.09.10 | ₩78,081 | ₩78,161 | ₩77,718 | ₩77,839 | -0.31% | 93.6만 |
|---|
| 2026.09.09 | ₩78,657 | ₩78,657 | ₩78,087 | ₩78,215 | -0.56% | 111.2만 |
|---|
| 2026.09.08 | ₩78,993 | ₩79,139 | ₩78,664 | ₩78,711 | -0.36% | 101.7만 |
|---|
| 2026.09.04 | ₩78,912 | ₩79,261 | ₩78,852 | ₩79,073 | +0.20% | 106.9만 |
|---|
| 2026.09.03 | ₩79,127 | ₩79,436 | ₩78,926 | ₩79,261 | +0.17% | 144.3만 |
|---|
| 2026.09.02 | ₩77,879 | ₩78,288 | ₩77,866 | ₩78,268 | +0.50% | 123.6만 |
|---|
| 2026.09.01 | ₩77,973 | ₩78,215 | ₩77,665 | ₩77,839 | -0.17% | 114만 |
|---|
| 2026.08.31 | ₩78,201 | ₩78,255 | ₩77,725 | ₩77,866 | -0.43% | 87.4만 |
|---|
| 2026.08.28 | ₩78,161 | ₩78,322 | ₩77,592 | ₩77,745 | -0.53% | 100.3만 |
|---|
| 2026.08.27 | ₩77,879 | ₩77,879 | ₩77,509 | ₩77,826 | -0.07% | 97.3만 |
|---|
| 2026.08.26 | ₩78,295 | ₩78,436 | ₩78,081 | ₩78,107 | -0.24% | 85.3만 |
|---|
| 2026.08.25 | ₩78,134 | ₩78,376 | ₩77,960 | ₩78,349 | +0.27% | 104.2만 |
|---|
| 2026.08.24 | ₩78,094 | ₩78,201 | ₩78,000 | ₩78,134 | +0.05% | 97만 |
|---|
| 2026.08.21 | ₩78,215 | ₩78,376 | ₩78,087 | ₩78,228 | +0.02% | 124.8만 |
|---|
| 2026.08.20 | ₩77,598 | ₩77,920 | ₩77,450 | ₩77,544 | -0.07% | 101.2만 |
|---|
| 2026.08.19 | ₩77,852 | ₩77,960 | ₩77,410 | ₩77,571 | -0.36% | 117만 |
|---|
| 2026.08.18 | ₩77,866 | ₩77,946 | ₩77,396 | ₩77,437 | -0.55% | 107.2만 |
|---|
| 2026.08.17 | ₩77,946 | ₩78,154 | ₩77,822 | ₩77,933 | -0.02% | 125.1만 |
|---|
| 2026.08.14 | ₩78,013 | ₩78,235 | ₩77,946 | ₩78,067 | +0.07% | 97.8만 |
|---|
| 2026.08.13 | ₩77,799 | ₩77,879 | ₩77,658 | ₩77,839 | +0.05% | 106.4만 |
|---|
| 2026.08.12 | ₩77,772 | ₩77,933 | ₩77,587 | ₩77,691 | -0.10% | 123.1만 |
|---|
| 2026.08.11 | ₩77,651 | ₩77,792 | ₩77,403 | ₩77,477 | -0.22% | 103.4만 |
|---|
| 2026.08.10 | ₩77,423 | ₩77,571 | ₩77,323 | ₩77,477 | +0.07% | 108.5만 |
|---|
| 2026.08.07 | ₩77,906 | ₩77,906 | ₩77,577 | ₩77,785 | -0.15% | 105.5만 |
|---|
| 2026.08.06 | ₩77,624 | ₩77,665 | ₩77,269 | ₩77,343 | -0.36% | 98.3만 |
|---|
| 2026.08.05 | ₩77,477 | ₩77,484 | ₩77,135 | ₩77,168 | -0.40% | 98만 |
|---|
| 2026.08.04 | ₩76,900 | ₩77,235 | ₩76,685 | ₩77,074 | +0.23% | 184만 |
|---|
| 2026.08.03 | ₩76,699 | ₩76,826 | ₩76,565 | ₩76,806 | +0.14% | 144.7만 |
|---|
| 2026.07.31 | ₩76,726 | ₩76,980 | ₩76,048 | ₩76,833 | +0.14% | 121.9만 |
|---|
| 2026.07.30 | ₩76,336 | ₩77,269 | ₩76,330 | ₩77,195 | +1.12% | 135.6만 |
|---|
| 2026.07.29 | ₩75,599 | ₩76,269 | ₩75,176 | ₩75,438 | -0.21% | 172.7만 |
|---|
| 2026.07.28 | ₩74,995 | ₩75,538 | ₩74,898 | ₩75,384 | +0.52% | 185.5만 |
|---|
| 2026.07.27 | ₩75,572 | ₩75,733 | ₩75,122 | ₩75,384 | -0.25% | 125.6만 |
|---|
| 2026.07.24 | ₩74,968 | ₩75,317 | ₩74,901 | ₩75,062 | +0.13% | 118.1만 |
|---|
| 2026.07.23 | ₩74,686 | ₩74,955 | ₩74,431 | ₩74,606 | -0.11% | 160.8만 |
|---|
| 2026.07.22 | ₩75,612 | ₩75,713 | ₩75,397 | ₩75,424 | -0.25% | 105만 |
|---|
| 2026.07.21 | ₩74,740 | ₩75,183 | ₩74,478 | ₩75,075 | +0.45% | 135.7만 |
|---|
| 2026.07.20 | ₩74,606 | ₩74,659 | ₩74,109 | ₩74,190 | -0.56% | 99.7만 |
|---|
| 2026.07.17 | ₩74,190 | ₩74,834 | ₩74,150 | ₩74,767 | +0.78% | 86.7만 |
|---|
| 2026.07.16 | ₩74,834 | ₩75,109 | ₩74,686 | ₩74,861 | +0.04% | 119.2만 |
|---|
| 2026.07.15 | ₩75,075 | ₩75,451 | ₩74,841 | ₩75,330 | +0.34% | 114.4만 |
|---|
| 2026.07.14 | ₩74,995 | ₩75,377 | ₩74,753 | ₩74,834 | -0.21% | 115.2만 |
|---|
| 2026.07.13 | ₩74,364 | ₩74,545 | ₩74,109 | ₩74,217 | -0.20% | 137.9만 |
|---|
| 2026.07.10 | ₩74,244 | ₩74,445 | ₩73,962 | ₩74,364 | +0.16% | 85.3만 |
|---|
| 2026.07.09 | ₩73,680 | ₩73,881 | ₩73,559 | ₩73,761 | +0.11% | 98.6만 |
|---|
| 2026.07.08 | ₩73,546 | ₩73,680 | ₩73,003 | ₩73,667 | +0.16% | 108.2만 |
|---|
| 2026.07.07 | ₩74,485 | ₩74,606 | ₩74,009 | ₩74,136 | -0.47% | 86.1만 |
|---|
| 2026.07.06 | ₩74,096 | ₩74,445 | ₩74,049 | ₩74,418 | +0.43% | 101.9만 |
|---|
| 2026.07.02 | ₩73,559 | ₩73,942 | ₩73,190 | ₩73,613 | +0.07% | 131.4만 |
|---|
| 2026.07.01 | ₩72,151 | ₩72,654 | ₩72,017 | ₩72,432 | +0.39% | 176.4만 |
|---|
| 2026.06.30 | ₩72,325 | ₩72,546 | ₩72,211 | ₩72,473 | +0.20% | 111.3만 |
|---|
| 2026.06.29 | ₩72,432 | ₩72,439 | ₩71,970 | ₩72,392 | -0.06% | 112.1만 |
|---|
| 2026.06.26 | ₩72,419 | ₩72,661 | ₩72,198 | ₩72,285 | -0.19% | 158.9만 |
|---|
| 2026.06.25 | ₩72,406 | ₩72,842 | ₩72,151 | ₩72,526 | +0.17% | 201.6만 |
|---|
| 2026.06.24 | ₩72,030 | ₩72,211 | ₩71,782 | ₩72,003 | -0.04% | 213만 |
|---|
| 2026.06.23 | ₩72,339 | ₩72,694 | ₩72,288 | ₩72,446 | +0.15% | 152.7만 |
|---|
| 2026.06.22 | ₩74,284 | ₩74,626 | ₩73,993 | ₩74,485 | +0.27% | 85.9만 |
|---|
| 2026.06.18 | ₩74,485 | ₩74,485 | ₩74,109 | ₩74,217 | -0.36% | 102.5만 |
|---|
| 2026.06.17 | ₩75,371 | ₩75,491 | ₩74,217 | ₩74,378 | -1.32% | 105.3만 |
|---|
| 2026.06.16 | ₩75,330 | ₩75,463 | ₩75,093 | ₩75,129 | -0.27% | 97.6만 |
|---|
| 2026.06.15 | ₩75,478 | ₩75,478 | ₩74,935 | ₩74,981 | -0.66% | 119.2만 |
|---|
| 2026.06.12 | ₩74,606 | ₩75,122 | ₩74,458 | ₩74,968 | +0.49% | 96만 |
|---|
| 2026.06.11 | ₩73,465 | ₩74,626 | ₩73,137 | ₩74,539 | +1.46% | 113.8만 |
|---|
| 2026.06.10 | ₩73,318 | ₩73,566 | ₩72,788 | ₩72,835 | -0.66% | 96.7만 |
|---|
| 2026.06.09 | ₩74,244 | ₩74,270 | ₩72,634 | ₩73,506 | -0.99% | 109.7만 |
|---|
| 2026.06.08 | ₩73,922 | ₩74,060 | ₩73,479 | ₩73,613 | -0.42% | 85.4만 |
|---|
| 2026.06.05 | ₩74,579 | ₩74,657 | ₩73,137 | ₩73,331 | -1.67% | 98.7만 |
|---|
| 2026.06.04 | ₩74,888 | ₩75,075 | ₩74,740 | ₩75,022 | +0.18% | 98.3만 |
|---|
| 2026.06.03 | ₩74,928 | ₩75,008 | ₩74,512 | ₩74,525 | -0.54% | 132.9만 |
|---|
| 2026.06.02 | ₩74,525 | ₩75,109 | ₩74,525 | ₩75,049 | +0.70% | 150.8만 |
|---|
| 2026.06.01 | ₩74,056 | ₩74,633 | ₩73,989 | ₩74,378 | +0.43% | 99만 |
|---|
| 2026.05.29 | ₩74,955 | ₩75,102 | ₩74,606 | ₩74,700 | -0.34% | 98.8만 |
|---|
| 2026.05.28 | ₩74,498 | ₩74,834 | ₩74,244 | ₩74,606 | +0.14% | 129.6만 |
|---|
| 2026.05.27 | ₩74,995 | ₩75,035 | ₩74,760 | ₩74,914 | -0.11% | 127.1만 |
|---|
| 2026.05.26 | ₩75,344 | ₩75,491 | ₩74,968 | ₩75,156 | -0.25% | 288.5만 |
|---|
| 2026.05.22 | ₩74,700 | ₩74,767 | ₩74,391 | ₩74,525 | -0.23% | 101.4만 |
|---|
| 2026.05.21 | ₩74,190 | ₩75,062 | ₩74,016 | ₩74,861 | +0.90% | 102.9만 |
|---|
| 2026.05.20 | ₩73,908 | ₩74,834 | ₩73,821 | ₩74,673 | +1.03% | 115.3만 |
|---|
| 2026.05.19 | ₩73,922 | ₩74,156 | ₩73,626 | ₩73,828 | -0.13% | 98.8만 |
|---|
| 2026.05.18 | ₩74,029 | ₩74,378 | ₩73,841 | ₩74,297 | +0.36% | 118.1만 |
|---|
| 2026.05.15 | ₩73,734 | ₩73,734 | ₩73,412 | ₩73,586 | -0.20% | 110만 |
|---|
| 2026.05.14 | ₩74,780 | ₩74,847 | ₩74,478 | ₩74,525 | -0.34% | 122만 |
|---|
| 2026.05.13 | ₩74,297 | ₩74,700 | ₩74,190 | ₩74,659 | +0.49% | 89.5만 |
|---|
| 2026.05.12 | ₩74,150 | ₩74,391 | ₩73,734 | ₩74,311 | +0.22% | 114.9만 |
|---|
| 2026.05.11 | ₩74,445 | ₩74,606 | ₩74,344 | ₩74,445 | 0.00% | 96.7만 |
|---|
| 2026.05.08 | ₩73,935 | ₩74,123 | ₩73,808 | ₩74,042 | +0.15% | 96.1만 |
|---|
| 2026.05.07 | ₩74,646 | ₩74,646 | ₩73,385 | ₩73,452 | -1.60% | 124.9만 |
|---|
| 2026.05.06 | ₩74,713 | ₩74,807 | ₩74,498 | ₩74,659 | -0.07% | 128만 |
|---|
| 2026.05.05 | ₩73,224 | ₩73,533 | ₩72,976 | ₩73,412 | +0.26% | 171.6만 |
|---|
| 2026.05.04 | ₩73,197 | ₩73,284 | ₩72,483 | ₩72,661 | -0.73% | 107.3만 |
|---|
| 2026.05.01 | ₩74,002 | ₩74,177 | ₩73,600 | ₩73,626 | -0.51% | 100.9만 |
|---|
| 2026.04.30 | ₩73,076 | ₩74,132 | ₩72,982 | ₩73,948 | +1.19% | 128.4만 |
|---|
| 2026.04.29 | ₩72,687 | ₩72,714 | ₩72,070 | ₩72,298 | -0.54% | 117.9만 |
|---|
| 2026.04.28 | ₩72,915 | ₩73,009 | ₩72,661 | ₩72,889 | -0.04% | 105.6만 |
|---|
| 2026.04.27 | ₩72,862 | ₩73,083 | ₩72,553 | ₩72,567 | -0.41% | 140.8만 |
|---|
| 2026.04.24 | ₩72,593 | ₩72,795 | ₩72,361 | ₩72,661 | +0.09% | 116.5만 |
|---|
| 2026.04.23 | ₩72,956 | ₩73,164 | ₩71,996 | ₩72,647 | -0.42% | 133.7만 |
|---|
| 2026.04.22 | ₩73,452 | ₩73,452 | ₩72,936 | ₩73,063 | -0.53% | 116.6만 |
|---|
| 2026.04.21 | ₩73,948 | ₩74,058 | ₩72,915 | ₩72,982 | -1.31% | 125.2만 |
|---|
| 2026.04.20 | ₩74,203 | ₩74,391 | ₩73,908 | ₩74,378 | +0.24% | 112.6만 |
|---|
| 2026.04.17 | ₩74,659 | ₩74,894 | ₩74,458 | ₩74,552 | -0.14% | 133.3만 |
|---|
| 2026.04.16 | ₩74,458 | ₩74,545 | ₩74,009 | ₩74,217 | -0.32% | 107.8만 |
|---|
| 2026.04.15 | ₩74,512 | ₩74,512 | ₩74,177 | ₩74,244 | -0.36% | 90.5만 |
|---|
| 2026.04.14 | ₩74,552 | ₩74,727 | ₩74,333 | ₩74,606 | +0.07% | 108.7만 |
|---|
| 2026.04.13 | ₩73,439 | ₩74,418 | ₩73,311 | ₩74,378 | +1.28% | 114.8만 |
|---|
| 2026.04.10 | ₩74,150 | ₩74,230 | ₩73,714 | ₩73,948 | -0.27% | 108.1만 |
|---|
| 2026.04.09 | ₩73,358 | ₩74,016 | ₩73,197 | ₩73,680 | +0.44% | 141.8만 |
|---|
| 2026.04.08 | ₩73,908 | ₩73,955 | ₩73,398 | ₩73,868 | -0.05% | 120만 |
|---|
| 2026.04.07 | ₩71,292 | ₩72,164 | ₩70,836 | ₩71,748 | +0.64% | 128만 |
|---|
| 2026.04.06 | ₩71,426 | ₩71,809 | ₩71,292 | ₩71,721 | +0.41% | 128.1만 |
|---|
| 2026.04.02 | ₩70,554 | ₩71,560 | ₩70,427 | ₩71,346 | +1.12% | 138.2만 |
|---|
| 2026.04.01 | ₩71,735 | ₩71,943 | ₩71,272 | ₩71,547 | -0.26% | 140.7만 |
|---|
| 2026.03.31 | ₩69,937 | ₩70,863 | ₩69,638 | ₩70,809 | +1.25% | 181.1만 |
|---|
| 2026.03.30 | ₩69,400 | ₩69,561 | ₩68,656 | ₩68,917 | -0.70% | 108.2만 |
|---|
| 2026.03.27 | ₩68,824 | ₩69,414 | ₩68,468 | ₩68,716 | -0.16% | 150.9만 |
|---|
| 2026.03.26 | ₩69,575 | ₩70,058 | ₩69,052 | ₩69,092 | -0.69% | 121.4만 |
|---|
| 2026.03.25 | ₩70,299 | ₩70,467 | ₩69,803 | ₩70,192 | -0.15% | 135.8만 |
|---|
| 2026.03.24 | ₩68,622 | ₩69,702 | ₩68,622 | ₩69,280 | +0.96% | 175.8만 |
|---|
| 2026.03.23 | ₩69,092 | ₩70,199 | ₩68,877 | ₩69,441 | +0.50% | 180.7만 |
|---|
| 2026.03.20 | ₩69,655 | ₩69,749 | ₩67,777 | ₩68,153 | -2.16% | 259.4만 |
|---|
| 2026.03.19 | ₩68,958 | ₩70,286 | ₩68,864 | ₩69,910 | +1.38% | 393.7만 |
|---|
| 2026.03.18 | ₩70,702 | ₩70,782 | ₩69,991 | ₩70,018 | -0.97% | 97만 |
|---|
| 2026.03.17 | ₩71,077 | ₩71,279 | ₩70,802 | ₩70,836 | -0.34% | 157.5만 |
|---|
| 2026.03.16 | ₩70,085 | ₩70,574 | ₩69,964 | ₩70,353 | +0.38% | 131.1만 |
|---|
| 2026.03.13 | ₩70,152 | ₩70,373 | ₩69,125 | ₩69,253 | -1.28% | 122.8만 |
|---|
| 2026.03.12 | ₩70,246 | ₩70,407 | ₩69,669 | ₩70,018 | -0.32% | 167.3만 |
|---|
| 2026.03.11 | ₩70,809 | ₩71,252 | ₩70,608 | ₩71,145 | +0.47% | 145.5만 |
|---|
| 2026.03.10 | ₩71,131 | ₩71,904 | ₩70,863 | ₩70,943 | -0.26% | 162.8만 |
|---|
| 2026.03.09 | ₩69,347 | ₩70,872 | ₩68,797 | ₩70,688 | +1.93% | 250.5만 |
|---|
| 2026.03.06 | ₩69,816 | ₩70,675 | ₩69,521 | ₩70,487 | +0.96% | 237.8만 |
|---|
| 2026.03.05 | ₩71,399 | ₩71,681 | ₩70,286 | ₩70,957 | -0.62% | 198.5만 |
|---|
| 2026.03.04 | ₩71,936 | ₩72,453 | ₩71,735 | ₩72,406 | +0.65% | 127.7만 |
|---|
| 2026.03.03 | ₩71,037 | ₩72,084 | ₩70,212 | ₩71,775 | +1.04% | 221.4만 |
|---|
| 2026.03.02 | ₩73,687 | ₩74,284 | ₩73,613 | ₩74,016 | +0.45% | 174.9만 |
|---|
| 2026.02.27 | ₩75,451 | ₩75,552 | ₩75,102 | ₩75,196 | -0.34% | 140.6만 |
|---|
| 2026.02.26 | ₩75,169 | ₩75,405 | ₩74,908 | ₩75,344 | +0.23% | 134.7만 |
|---|
| 2026.02.25 | ₩75,022 | ₩75,505 | ₩74,948 | ₩75,438 | +0.55% | 126.1만 |
|---|
| 2026.02.24 | ₩74,324 | ₩74,820 | ₩74,230 | ₩74,673 | +0.47% | 216.7만 |
|---|
| 2026.02.23 | ₩75,062 | ₩75,317 | ₩74,472 | ₩74,713 | -0.46% | 152.7만 |
|---|
| 2026.02.20 | ₩74,163 | ₩74,854 | ₩74,156 | ₩74,834 | +0.90% | 165.9만 |
|---|
| 2026.02.19 | ₩73,834 | ₩74,311 | ₩73,828 | ₩74,311 | +0.65% | 144.1만 |
|---|
| 2026.02.18 | ₩74,244 | ₩74,539 | ₩74,033 | ₩74,190 | -0.07% | 132.7만 |
|---|
| 2026.02.17 | ₩73,459 | ₩74,131 | ₩73,184 | ₩74,069 | +0.83% | 145.3만 |
|---|
| 2026.02.13 | ₩73,734 | ₩74,143 | ₩73,304 | ₩74,069 | +0.45% | 130.2만 |
|---|
| 2026.02.12 | ₩74,968 | ₩75,085 | ₩73,821 | ₩74,069 | -1.20% | 164.7만 |
|---|
| 2026.02.11 | ₩74,673 | ₩74,874 | ₩74,197 | ₩74,740 | +0.09% | 173만 |
|---|
| 2026.02.10 | ₩74,445 | ₩74,485 | ₩74,065 | ₩74,203 | -0.32% | 156.7만 |
|---|
| 2026.02.09 | ₩73,425 | ₩74,156 | ₩73,338 | ₩74,056 | +0.86% | 149.6만 |
|---|
| 2026.02.06 | ₩72,567 | ₩73,178 | ₩72,339 | ₩73,143 | +0.79% | 120.5만 |
|---|
| 2026.02.05 | ₩71,896 | ₩72,198 | ₩71,507 | ₩71,574 | -0.45% | 553.6만 |
|---|
| 2026.02.04 | ₩73,130 | ₩73,388 | ₩72,620 | ₩72,889 | -0.33% | 189.9만 |
|---|
| 2026.02.03 | ₩71,520 | ₩72,238 | ₩71,520 | ₩72,204 | +0.96% | 235.8만 |
|---|
| 2026.02.02 | ₩70,890 | ₩71,460 | ₩70,890 | ₩71,413 | +0.74% | 172.8만 |
|---|
| 2026.01.30 | ₩71,426 | ₩71,481 | ₩70,621 | ₩70,970 | -0.64% | 147.6만 |
|---|
| 2026.01.29 | ₩71,842 | ₩72,131 | ₩70,957 | ₩71,748 | -0.13% | 177.8만 |
|---|
| 2026.01.28 | ₩71,091 | ₩71,212 | ₩70,621 | ₩70,984 | -0.15% | 169.1만 |
|---|
| 2026.01.27 | ₩71,010 | ₩71,728 | ₩71,010 | ₩71,641 | +0.89% | 171.8만 |
|---|
| 2026.01.26 | ₩70,433 | ₩70,655 | ₩70,293 | ₩70,340 | -0.13% | 142.4만 |
|---|
| 2026.01.23 | ₩69,400 | ₩69,971 | ₩69,307 | ₩69,964 | +0.81% | 153.2만 |
|---|
| 2026.01.22 | ₩69,508 | ₩69,696 | ₩69,286 | ₩69,521 | +0.02% | 116만 |
|---|
| 2026.01.21 | ₩68,622 | ₩69,320 | ₩68,488 | ₩69,213 | +0.86% | 172.3만 |
|---|
| 2026.01.20 | ₩68,408 | ₩68,770 | ₩68,186 | ₩68,300 | -0.16% | 183.1만 |
|---|
| 2026.01.16 | ₩69,213 | ₩69,307 | ₩68,971 | ₩69,199 | -0.02% | 124.1만 |
|---|
| 2026.01.15 | ₩69,119 | ₩69,332 | ₩69,038 | ₩69,119 | 0.00% | 119.1만 |
|---|
| 2026.01.14 | ₩68,864 | ₩69,172 | ₩68,798 | ₩69,159 | +0.43% | 124.5만 |
|---|
| 2026.01.13 | ₩68,515 | ₩68,542 | ₩68,280 | ₩68,448 | -0.10% | 94.8만 |
|---|
| 2026.01.12 | ₩68,247 | ₩68,621 | ₩68,247 | ₩68,609 | +0.53% | 113만 |
|---|
| 2026.01.09 | ₩67,898 | ₩68,240 | ₩67,871 | ₩68,099 | +0.30% | 117.1만 |
|---|
| 2026.01.08 | ₩67,214 | ₩67,791 | ₩67,187 | ₩67,777 | +0.84% | 116.2만 |
|---|
| 2026.01.07 | ₩67,710 | ₩67,723 | ₩67,308 | ₩67,348 | -0.53% | 133.4만 |
|---|
| 2026.01.06 | ₩68,233 | ₩68,283 | ₩67,884 | ₩67,898 | -0.49% | 115.2만 |
|---|
| 2026.01.05 | ₩67,616 | ₩68,202 | ₩67,463 | ₩68,166 | +0.81% | 172.5만 |
|---|
| 2026.01.02 | ₩67,509 | ₩67,777 | ₩67,375 | ₩67,777 | +0.40% | 143.6만 |
|---|
| 2025.12.31 | ₩67,173 | ₩67,173 | ₩66,851 | ₩66,945 | -0.34% | 107.7만 |
|---|
| 2025.12.30 | ₩67,254 | ₩67,451 | ₩67,207 | ₩67,214 | -0.06% | 94.2만 |
|---|
| 2025.12.29 | ₩66,986 | ₩67,173 | ₩66,919 | ₩67,039 | +0.08% | 160.5만 |
|---|
| 2025.12.26 | ₩67,160 | ₩67,388 | ₩66,999 | ₩67,160 | 0.00% | 75만 |
|---|
| 2025.12.24 | ₩67,120 | ₩67,200 | ₩66,986 | ₩67,160 | +0.06% | 75.7만 |
|---|
| 2025.12.23 | ₩66,986 | ₩67,160 | ₩66,972 | ₩67,147 | +0.24% | 107.2만 |
|---|
| 2025.12.22 | ₩66,543 | ₩66,784 | ₩66,529 | ₩66,731 | +0.28% | 113.3만 |
|---|
| 2025.12.19 | ₩66,355 | ₩66,623 | ₩66,335 | ₩66,368 | +0.02% | 119.8만 |
|---|
| 2025.12.18 | ₩66,100 | ₩66,308 | ₩65,837 | ₩65,966 | -0.20% | 127.7만 |
|---|
| 2025.12.17 | ₩65,899 | ₩66,120 | ₩65,742 | ₩65,765 | -0.20% | 121.6만 |
|---|
| 2025.12.16 | ₩66,234 | ₩66,246 | ₩65,792 | ₩65,899 | -0.51% | 107.7만 |
|---|
| 2025.12.15 | ₩67,053 | ₩67,062 | ₩66,638 | ₩66,892 | -0.24% | 110.5만 |
|---|
| 2025.12.12 | ₩66,744 | ₩66,798 | ₩66,161 | ₩66,436 | -0.46% | 107.2만 |
|---|
| 2025.12.11 | ₩66,342 | ₩66,798 | ₩66,194 | ₩66,637 | +0.44% | 96.4만 |
|---|
| 2025.12.10 | ₩65,322 | ₩66,120 | ₩65,309 | ₩66,020 | +1.07% | 117.5만 |
|---|
| 2025.12.09 | ₩65,295 | ₩65,470 | ₩65,121 | ₩65,161 | -0.21% | 86.2만 |
|---|
| 2025.12.08 | ₩65,389 | ₩65,389 | ₩65,086 | ₩65,148 | -0.37% | 128.1만 |
|---|
| 2025.12.05 | ₩65,362 | ₩65,530 | ₩65,180 | ₩65,215 | -0.23% | 97.2만 |
|---|
| 2025.12.04 | ₩65,349 | ₩65,508 | ₩65,203 | ₩65,322 | -0.04% | 110.8만 |
|---|
| 2025.12.03 | ₩64,933 | ₩65,201 | ₩64,899 | ₩65,188 | +0.39% | 112.1만 |
|---|
| 2025.12.02 | ₩65,000 | ₩65,027 | ₩64,725 | ₩64,933 | -0.10% | 96.7만 |
|---|
| 2025.12.01 | ₩64,759 | ₩65,000 | ₩64,645 | ₩64,678 | -0.12% | 98만 |
|---|
| 2025.11.28 | ₩64,504 | ₩64,781 | ₩64,410 | ₩64,772 | +0.42% | 42.9만 |
|---|
| 2025.11.26 | ₩63,954 | ₩64,500 | ₩63,947 | ₩64,410 | +0.71% | 92.7만 |
|---|
| 2025.11.25 | ₩63,189 | ₩63,846 | ₩63,189 | ₩63,752 | +0.89% | 130.7만 |
|---|
| 2025.11.24 | ₩62,572 | ₩62,887 | ₩62,447 | ₩62,800 | +0.36% | 119.9만 |
|---|
| 2025.11.21 | ₩62,223 | ₩62,715 | ₩62,008 | ₩62,599 | +0.60% | 141.3만 |
|---|
| 2025.11.20 | ₩62,679 | ₩62,794 | ₩61,545 | ₩61,579 | -1.76% | 164.8만 |
|---|
| 2025.11.19 | ₩62,558 | ₩62,746 | ₩62,210 | ₩62,438 | -0.19% | 128.7만 |
|---|
| 2025.11.18 | ₩62,438 | ₩62,860 | ₩62,230 | ₩62,679 | +0.39% | 123.4만 |
|---|
| 2025.11.17 | ₩63,846 | ₩64,018 | ₩63,202 | ₩63,404 | -0.69% | 110.9만 |
|---|
| 2025.11.14 | ₩63,913 | ₩64,369 | ₩63,873 | ₩64,276 | +0.57% | 151.4만 |
|---|
| 2025.11.13 | ₩64,772 | ₩64,933 | ₩64,208 | ₩64,249 | -0.81% | 235.5만 |
|---|
| 2025.11.12 | ₩64,463 | ₩64,807 | ₩64,463 | ₩64,732 | +0.42% | 140.4만 |
|---|
| 2025.11.11 | ₩63,927 | ₩64,262 | ₩63,892 | ₩64,155 | +0.36% | 101.2만 |
|---|
| 2025.11.10 | ₩63,310 | ₩63,680 | ₩63,135 | ₩63,605 | +0.47% | 131.7만 |
|---|
| 2025.11.07 | ₩62,357 | ₩62,880 | ₩62,169 | ₩62,880 | +0.84% | 114.1만 |
|---|
| 2025.11.06 | ₩62,478 | ₩62,639 | ₩62,271 | ₩62,464 | -0.02% | 101.2만 |
|---|
| 2025.11.05 | ₩61,874 | ₩62,317 | ₩61,874 | ₩62,236 | +0.59% | 99.6만 |
|---|
| 2025.11.04 | ₩61,659 | ₩62,003 | ₩61,525 | ₩61,740 | +0.13% | 124만 |
|---|
| 2025.11.03 | ₩62,129 | ₩62,247 | ₩61,968 | ₩62,183 | +0.09% | 95.4만 |
|---|
| 2025.10.31 | ₩62,169 | ₩62,216 | ₩61,928 | ₩62,156 | -0.02% | 110.9만 |
|---|
| 2025.10.30 | ₩62,223 | ₩62,581 | ₩62,223 | ₩62,357 | +0.22% | 105.4만 |
|---|
| 2025.10.29 | ₩62,840 | ₩62,961 | ₩62,283 | ₩62,532 | -0.49% | 142.1만 |
|---|
| 2025.10.28 | ₩62,585 | ₩62,941 | ₩62,478 | ₩62,800 | +0.34% | 106.2만 |
|---|
| 2025.10.27 | ₩62,585 | ₩62,719 | ₩62,585 | ₩62,719 | +0.21% | 91.1만 |
|---|
| 2025.10.24 | ₩62,183 | ₩62,364 | ₩62,169 | ₩62,277 | +0.15% | 69.6만 |
|---|
| 2025.10.23 | ₩62,062 | ₩62,176 | ₩61,975 | ₩62,102 | +0.06% | 76.4만 |
|---|
| 2025.10.22 | ₩61,445 | ₩61,727 | ₩61,337 | ₩61,646 | +0.33% | 104.1만 |
|---|
| 2025.10.21 | ₩61,579 | ₩61,619 | ₩61,337 | ₩61,364 | -0.35% | 120.3만 |
|---|
| 2025.10.20 | ₩61,767 | ₩61,941 | ₩61,727 | ₩61,914 | +0.24% | 68.4만 |
|---|
| 2025.10.17 | ₩61,391 | ₩61,619 | ₩61,244 | ₩61,552 | +0.26% | 75.4만 |
|---|
| 2025.10.16 | ₩61,740 | ₩61,941 | ₩61,391 | ₩61,592 | -0.24% | 97만 |
|---|
| 2025.10.15 | ₩61,512 | ₩61,673 | ₩61,177 | ₩61,525 | +0.02% | 108.1만 |
|---|
| 2025.10.14 | ₩60,626 | ₩61,399 | ₩60,586 | ₩61,230 | +1.00% | 89.6만 |
|---|
| 2025.10.13 | ₩60,801 | ₩61,056 | ₩60,720 | ₩60,975 | +0.29% | 87만 |
|---|
| 2025.10.10 | ₩61,378 | ₩61,427 | ₩60,459 | ₩60,546 | -1.36% | 115.6만 |
|---|