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 | ₩74,182 | ₩74,370 | ₩74,061 | ₩74,343 | +0.22% | 123.3만 |
| 2026.10.08 | ₩73,860 | ₩74,202 | ₩73,585 | ₩74,155 | +0.40% | 190.4만 |
| 2026.10.07 | ₩74,209 | ₩74,209 | ₩73,860 | ₩74,061 | -0.20% | 156.9만 |
| 2026.10.06 | ₩74,974 | ₩75,275 | ₩74,933 | ₩75,014 | +0.05% | 183.6만 |
| 2026.10.05 | ₩74,464 | ₩74,853 | ₩74,015 | ₩74,746 | +0.38% | 83.8만 |
| 2026.10.02 | ₩74,196 | ₩74,579 | ₩74,041 | ₩74,571 | +0.51% | 149.9만 |
| 2026.10.01 | ₩74,263 | ₩74,263 | ₩73,552 | ₩73,927 | -0.45% | 134.5만 |
| 2026.09.30 | ₩75,658 | ₩75,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,933 |
| -0.96% |
| 155.5만 |
| 2026.09.29 | ₩75,550 | ₩75,632 | ₩75,041 | ₩75,416 | -0.18% | 165.6만 |
|---|
| 2026.09.28 | ₩76,396 | ₩76,637 | ₩76,087 | ₩76,315 | -0.11% | 150.3만 |
|---|
| 2026.09.25 | ₩76,355 | ₩76,637 | ₩76,094 | ₩76,583 | +0.30% | 160.1만 |
|---|
| 2026.09.24 | ₩75,980 | ₩76,181 | ₩75,619 | ₩75,953 | -0.04% | 170.9만 |
|---|
| 2026.09.23 | ₩76,329 | ₩76,362 | ₩75,711 | ₩75,966 | -0.47% | 146.8만 |
|---|
| 2026.09.22 | ₩77,066 | ₩77,160 | ₩76,583 | ₩76,946 | -0.16% | 200.1만 |
|---|
| 2026.09.21 | ₩77,643 | ₩77,643 | ₩77,214 | ₩77,308 | -0.43% | 131.1만 |
|---|
| 2026.09.18 | ₩77,120 | ₩77,120 | ₩76,818 | ₩76,999 | -0.16% | 121만 |
|---|
| 2026.09.17 | ₩78,233 | ₩78,240 | ₩78,025 | ₩78,086 | -0.19% | 138만 |
|---|
| 2026.09.16 | ₩78,287 | ₩78,369 | ₩76,997 | ₩77,415 | -1.11% | 152.3만 |
|---|
| 2026.09.15 | ₩77,844 | ₩78,012 | ₩77,650 | ₩77,965 | +0.16% | 153.7만 |
|---|
| 2026.09.14 | ₩78,233 | ₩78,549 | ₩77,992 | ₩78,220 | -0.02% | 149.4만 |
|---|
| 2026.09.11 | ₩78,676 | ₩78,750 | ₩78,414 | ₩78,582 | -0.12% | 115.9만 |
|---|
| 2026.09.10 | ₩78,072 | ₩78,153 | ₩77,710 | ₩77,831 | -0.31% | 93.6만 |
|---|
| 2026.09.09 | ₩78,649 | ₩78,649 | ₩78,079 | ₩78,207 | -0.56% | 111.2만 |
|---|
| 2026.09.08 | ₩78,985 | ₩79,131 | ₩78,656 | ₩78,703 | -0.36% | 101.7만 |
|---|
| 2026.09.04 | ₩78,904 | ₩79,253 | ₩78,844 | ₩79,065 | +0.20% | 106.9만 |
|---|
| 2026.09.03 | ₩79,119 | ₩79,427 | ₩78,918 | ₩79,253 | +0.17% | 144.3만 |
|---|
| 2026.09.02 | ₩77,871 | ₩78,280 | ₩77,858 | ₩78,260 | +0.50% | 123.6만 |
|---|
| 2026.09.01 | ₩77,965 | ₩78,207 | ₩77,657 | ₩77,831 | -0.17% | 114만 |
|---|
| 2026.08.31 | ₩78,193 | ₩78,247 | ₩77,717 | ₩77,858 | -0.43% | 87.4만 |
|---|
| 2026.08.28 | ₩78,153 | ₩78,314 | ₩77,584 | ₩77,737 | -0.53% | 100.3만 |
|---|
| 2026.08.27 | ₩77,871 | ₩77,871 | ₩77,501 | ₩77,818 | -0.07% | 97.3만 |
|---|
| 2026.08.26 | ₩78,287 | ₩78,428 | ₩78,072 | ₩78,099 | -0.24% | 85.3만 |
|---|
| 2026.08.25 | ₩78,126 | ₩78,368 | ₩77,952 | ₩78,341 | +0.27% | 104.2만 |
|---|
| 2026.08.24 | ₩78,086 | ₩78,193 | ₩77,992 | ₩78,126 | +0.05% | 97만 |
|---|
| 2026.08.21 | ₩78,207 | ₩78,368 | ₩78,079 | ₩78,220 | +0.02% | 124.8만 |
|---|
| 2026.08.20 | ₩77,589 | ₩77,911 | ₩77,442 | ₩77,536 | -0.07% | 101.2만 |
|---|
| 2026.08.19 | ₩77,844 | ₩77,952 | ₩77,402 | ₩77,563 | -0.36% | 117만 |
|---|
| 2026.08.18 | ₩77,858 | ₩77,938 | ₩77,388 | ₩77,428 | -0.55% | 107.2만 |
|---|
| 2026.08.17 | ₩77,938 | ₩78,146 | ₩77,813 | ₩77,925 | -0.02% | 125.1만 |
|---|
| 2026.08.14 | ₩78,005 | ₩78,227 | ₩77,938 | ₩78,059 | +0.07% | 97.8만 |
|---|
| 2026.08.13 | ₩77,791 | ₩77,871 | ₩77,650 | ₩77,831 | +0.05% | 106.4만 |
|---|
| 2026.08.12 | ₩77,764 | ₩77,925 | ₩77,579 | ₩77,683 | -0.10% | 123.1만 |
|---|
| 2026.08.11 | ₩77,643 | ₩77,784 | ₩77,395 | ₩77,469 | -0.22% | 103.4만 |
|---|
| 2026.08.10 | ₩77,415 | ₩77,563 | ₩77,314 | ₩77,469 | +0.07% | 108.5만 |
|---|
| 2026.08.07 | ₩77,898 | ₩77,898 | ₩77,569 | ₩77,777 | -0.15% | 105.5만 |
|---|
| 2026.08.06 | ₩77,616 | ₩77,657 | ₩77,261 | ₩77,335 | -0.36% | 98.3만 |
|---|
| 2026.08.05 | ₩77,469 | ₩77,475 | ₩77,127 | ₩77,160 | -0.40% | 98만 |
|---|
| 2026.08.04 | ₩76,892 | ₩77,227 | ₩76,677 | ₩77,066 | +0.23% | 184만 |
|---|
| 2026.08.03 | ₩76,691 | ₩76,818 | ₩76,557 | ₩76,798 | +0.14% | 144.7만 |
|---|
| 2026.07.31 | ₩76,718 | ₩76,972 | ₩76,040 | ₩76,825 | +0.14% | 121.9만 |
|---|
| 2026.07.30 | ₩76,329 | ₩77,261 | ₩76,322 | ₩77,187 | +1.12% | 135.6만 |
|---|
| 2026.07.29 | ₩75,591 | ₩76,261 | ₩75,168 | ₩75,430 | -0.21% | 172.7만 |
|---|
| 2026.07.28 | ₩74,987 | ₩75,530 | ₩74,890 | ₩75,376 | +0.52% | 185.5만 |
|---|
| 2026.07.27 | ₩75,564 | ₩75,725 | ₩75,114 | ₩75,376 | -0.25% | 125.6만 |
|---|
| 2026.07.24 | ₩74,960 | ₩75,309 | ₩74,893 | ₩75,054 | +0.13% | 118.1만 |
|---|
| 2026.07.23 | ₩74,679 | ₩74,947 | ₩74,424 | ₩74,598 | -0.11% | 160.8만 |
|---|
| 2026.07.22 | ₩75,604 | ₩75,705 | ₩75,389 | ₩75,416 | -0.25% | 105만 |
|---|
| 2026.07.21 | ₩74,732 | ₩75,175 | ₩74,471 | ₩75,068 | +0.45% | 135.7만 |
|---|
| 2026.07.20 | ₩74,598 | ₩74,652 | ₩74,102 | ₩74,182 | -0.56% | 99.7만 |
|---|
| 2026.07.17 | ₩74,182 | ₩74,826 | ₩74,142 | ₩74,759 | +0.78% | 86.7만 |
|---|
| 2026.07.16 | ₩74,826 | ₩75,101 | ₩74,679 | ₩74,853 | +0.04% | 119.2만 |
|---|
| 2026.07.15 | ₩75,068 | ₩75,443 | ₩74,833 | ₩75,322 | +0.34% | 114.4만 |
|---|
| 2026.07.14 | ₩74,987 | ₩75,369 | ₩74,746 | ₩74,826 | -0.21% | 115.2만 |
|---|
| 2026.07.13 | ₩74,357 | ₩74,538 | ₩74,102 | ₩74,209 | -0.20% | 137.9만 |
|---|
| 2026.07.10 | ₩74,236 | ₩74,437 | ₩73,954 | ₩74,357 | +0.16% | 85.3만 |
|---|
| 2026.07.09 | ₩73,672 | ₩73,874 | ₩73,552 | ₩73,753 | +0.11% | 98.6만 |
|---|
| 2026.07.08 | ₩73,538 | ₩73,672 | ₩72,995 | ₩73,659 | +0.16% | 108.2만 |
|---|
| 2026.07.07 | ₩74,477 | ₩74,598 | ₩74,001 | ₩74,129 | -0.47% | 86.1만 |
|---|
| 2026.07.06 | ₩74,088 | ₩74,437 | ₩74,041 | ₩74,410 | +0.43% | 101.9만 |
|---|
| 2026.07.02 | ₩73,552 | ₩73,934 | ₩73,183 | ₩73,605 | +0.07% | 131.4만 |
|---|
| 2026.07.01 | ₩72,143 | ₩72,646 | ₩72,009 | ₩72,425 | +0.39% | 176.4만 |
|---|
| 2026.06.30 | ₩72,318 | ₩72,539 | ₩72,204 | ₩72,465 | +0.20% | 111.3만 |
|---|
| 2026.06.29 | ₩72,425 | ₩72,432 | ₩71,962 | ₩72,385 | -0.06% | 112.1만 |
|---|
| 2026.06.26 | ₩72,411 | ₩72,653 | ₩72,190 | ₩72,277 | -0.19% | 158.9만 |
|---|
| 2026.06.25 | ₩72,398 | ₩72,834 | ₩72,143 | ₩72,519 | +0.17% | 201.6만 |
|---|
| 2026.06.24 | ₩72,022 | ₩72,204 | ₩71,774 | ₩71,996 | -0.04% | 213만 |
|---|
| 2026.06.23 | ₩72,331 | ₩72,686 | ₩72,280 | ₩72,438 | +0.15% | 152.7만 |
|---|
| 2026.06.22 | ₩74,276 | ₩74,618 | ₩73,985 | ₩74,477 | +0.27% | 85.9만 |
|---|
| 2026.06.18 | ₩74,477 | ₩74,477 | ₩74,102 | ₩74,209 | -0.36% | 102.5만 |
|---|
| 2026.06.17 | ₩75,363 | ₩75,483 | ₩74,209 | ₩74,370 | -1.32% | 105.3만 |
|---|
| 2026.06.16 | ₩75,322 | ₩75,455 | ₩75,085 | ₩75,121 | -0.27% | 97.6만 |
|---|
| 2026.06.15 | ₩75,470 | ₩75,470 | ₩74,927 | ₩74,974 | -0.66% | 119.2만 |
|---|
| 2026.06.12 | ₩74,598 | ₩75,114 | ₩74,450 | ₩74,960 | +0.49% | 96만 |
|---|
| 2026.06.11 | ₩73,458 | ₩74,618 | ₩73,129 | ₩74,531 | +1.46% | 113.8만 |
|---|
| 2026.06.10 | ₩73,310 | ₩73,558 | ₩72,780 | ₩72,827 | -0.66% | 96.7만 |
|---|
| 2026.06.09 | ₩74,236 | ₩74,263 | ₩72,626 | ₩73,498 | -0.99% | 109.7만 |
|---|
| 2026.06.08 | ₩73,914 | ₩74,052 | ₩73,471 | ₩73,605 | -0.42% | 85.4만 |
|---|
| 2026.06.05 | ₩74,571 | ₩74,649 | ₩73,129 | ₩73,324 | -1.67% | 98.7만 |
|---|
| 2026.06.04 | ₩74,880 | ₩75,068 | ₩74,732 | ₩75,014 | +0.18% | 98.3만 |
|---|
| 2026.06.03 | ₩74,920 | ₩75,000 | ₩74,504 | ₩74,518 | -0.54% | 132.9만 |
|---|
| 2026.06.02 | ₩74,518 | ₩75,101 | ₩74,518 | ₩75,041 | +0.70% | 150.8만 |
|---|
| 2026.06.01 | ₩74,048 | ₩74,625 | ₩73,981 | ₩74,370 | +0.43% | 99만 |
|---|
| 2026.05.29 | ₩74,947 | ₩75,094 | ₩74,598 | ₩74,692 | -0.34% | 98.8만 |
|---|
| 2026.05.28 | ₩74,491 | ₩74,826 | ₩74,236 | ₩74,598 | +0.14% | 129.6만 |
|---|
| 2026.05.27 | ₩74,987 | ₩75,027 | ₩74,752 | ₩74,907 | -0.11% | 127.1만 |
|---|
| 2026.05.26 | ₩75,336 | ₩75,483 | ₩74,960 | ₩75,148 | -0.25% | 288.5만 |
|---|
| 2026.05.22 | ₩74,692 | ₩74,759 | ₩74,383 | ₩74,518 | -0.23% | 101.4만 |
|---|
| 2026.05.21 | ₩74,182 | ₩75,054 | ₩74,008 | ₩74,853 | +0.90% | 102.9만 |
|---|
| 2026.05.20 | ₩73,900 | ₩74,826 | ₩73,813 | ₩74,665 | +1.03% | 115.3만 |
|---|
| 2026.05.19 | ₩73,914 | ₩74,149 | ₩73,619 | ₩73,820 | -0.13% | 98.8만 |
|---|
| 2026.05.18 | ₩74,021 | ₩74,370 | ₩73,833 | ₩74,290 | +0.36% | 118.1만 |
|---|
| 2026.05.15 | ₩73,726 | ₩73,726 | ₩73,404 | ₩73,579 | -0.20% | 110만 |
|---|
| 2026.05.14 | ₩74,772 | ₩74,839 | ₩74,471 | ₩74,518 | -0.34% | 122만 |
|---|
| 2026.05.13 | ₩74,290 | ₩74,692 | ₩74,182 | ₩74,652 | +0.49% | 89.5만 |
|---|
| 2026.05.12 | ₩74,142 | ₩74,383 | ₩73,726 | ₩74,303 | +0.22% | 114.9만 |
|---|
| 2026.05.11 | ₩74,437 | ₩74,598 | ₩74,336 | ₩74,437 | 0.00% | 96.7만 |
|---|
| 2026.05.08 | ₩73,927 | ₩74,115 | ₩73,800 | ₩74,035 | +0.15% | 96.1만 |
|---|
| 2026.05.07 | ₩74,638 | ₩74,638 | ₩73,377 | ₩73,444 | -1.60% | 124.9만 |
|---|
| 2026.05.06 | ₩74,705 | ₩74,799 | ₩74,491 | ₩74,652 | -0.07% | 128만 |
|---|
| 2026.05.05 | ₩73,216 | ₩73,525 | ₩72,968 | ₩73,404 | +0.26% | 171.6만 |
|---|
| 2026.05.04 | ₩73,190 | ₩73,277 | ₩72,476 | ₩72,653 | -0.73% | 107.3만 |
|---|
| 2026.05.01 | ₩73,994 | ₩74,169 | ₩73,592 | ₩73,619 | -0.51% | 100.9만 |
|---|
| 2026.04.30 | ₩73,069 | ₩74,125 | ₩72,975 | ₩73,941 | +1.19% | 128.4만 |
|---|
| 2026.04.29 | ₩72,680 | ₩72,707 | ₩72,063 | ₩72,291 | -0.54% | 117.9만 |
|---|
| 2026.04.28 | ₩72,908 | ₩73,002 | ₩72,653 | ₩72,881 | -0.04% | 105.6만 |
|---|
| 2026.04.27 | ₩72,854 | ₩73,075 | ₩72,546 | ₩72,559 | -0.41% | 140.8만 |
|---|
| 2026.04.24 | ₩72,586 | ₩72,787 | ₩72,354 | ₩72,653 | +0.09% | 116.5만 |
|---|
| 2026.04.23 | ₩72,948 | ₩73,156 | ₩71,989 | ₩72,640 | -0.42% | 133.7만 |
|---|
| 2026.04.22 | ₩73,444 | ₩73,444 | ₩72,928 | ₩73,055 | -0.53% | 116.6만 |
|---|
| 2026.04.21 | ₩73,941 | ₩74,051 | ₩72,908 | ₩72,975 | -1.31% | 125.2만 |
|---|
| 2026.04.20 | ₩74,196 | ₩74,383 | ₩73,900 | ₩74,370 | +0.24% | 112.6만 |
|---|
| 2026.04.17 | ₩74,652 | ₩74,886 | ₩74,450 | ₩74,544 | -0.14% | 133.3만 |
|---|
| 2026.04.16 | ₩74,450 | ₩74,538 | ₩74,001 | ₩74,209 | -0.32% | 107.8만 |
|---|
| 2026.04.15 | ₩74,504 | ₩74,504 | ₩74,169 | ₩74,236 | -0.36% | 90.5만 |
|---|
| 2026.04.14 | ₩74,544 | ₩74,719 | ₩74,326 | ₩74,598 | +0.07% | 108.7만 |
|---|
| 2026.04.13 | ₩73,431 | ₩74,410 | ₩73,304 | ₩74,370 | +1.28% | 114.8만 |
|---|
| 2026.04.10 | ₩74,142 | ₩74,222 | ₩73,706 | ₩73,941 | -0.27% | 108.1만 |
|---|
| 2026.04.09 | ₩73,350 | ₩74,008 | ₩73,190 | ₩73,672 | +0.44% | 141.8만 |
|---|
| 2026.04.08 | ₩73,900 | ₩73,947 | ₩73,391 | ₩73,860 | -0.05% | 120만 |
|---|
| 2026.04.07 | ₩71,285 | ₩72,157 | ₩70,829 | ₩71,741 | +0.64% | 128만 |
|---|
| 2026.04.06 | ₩71,419 | ₩71,801 | ₩71,285 | ₩71,714 | +0.41% | 128.1만 |
|---|
| 2026.04.02 | ₩70,547 | ₩71,553 | ₩70,419 | ₩71,338 | +1.12% | 138.2만 |
|---|
| 2026.04.01 | ₩71,727 | ₩71,935 | ₩71,265 | ₩71,540 | -0.26% | 140.7만 |
|---|
| 2026.03.31 | ₩69,930 | ₩70,855 | ₩69,631 | ₩70,802 | +1.25% | 181.1만 |
|---|
| 2026.03.30 | ₩69,393 | ₩69,554 | ₩68,649 | ₩68,910 | -0.70% | 108.2만 |
|---|
| 2026.03.27 | ₩68,816 | ₩69,407 | ₩68,461 | ₩68,709 | -0.16% | 150.9만 |
|---|
| 2026.03.26 | ₩69,568 | ₩70,051 | ₩69,044 | ₩69,085 | -0.69% | 121.4만 |
|---|
| 2026.03.25 | ₩70,292 | ₩70,460 | ₩69,796 | ₩70,185 | -0.15% | 135.8만 |
|---|
| 2026.03.24 | ₩68,615 | ₩69,695 | ₩68,615 | ₩69,272 | +0.96% | 175.8만 |
|---|
| 2026.03.23 | ₩69,085 | ₩70,191 | ₩68,870 | ₩69,433 | +0.50% | 180.7만 |
|---|
| 2026.03.20 | ₩69,648 | ₩69,742 | ₩67,770 | ₩68,146 | -2.16% | 259.4만 |
|---|
| 2026.03.19 | ₩68,951 | ₩70,279 | ₩68,857 | ₩69,903 | +1.38% | 393.7만 |
|---|
| 2026.03.18 | ₩70,694 | ₩70,775 | ₩69,983 | ₩70,010 | -0.97% | 97만 |
|---|
| 2026.03.17 | ₩71,070 | ₩71,271 | ₩70,795 | ₩70,829 | -0.34% | 157.5만 |
|---|
| 2026.03.16 | ₩70,077 | ₩70,567 | ₩69,957 | ₩70,346 | +0.38% | 131.1만 |
|---|
| 2026.03.13 | ₩70,144 | ₩70,366 | ₩69,118 | ₩69,246 | -1.28% | 122.8만 |
|---|
| 2026.03.12 | ₩70,238 | ₩70,399 | ₩69,661 | ₩70,010 | -0.32% | 167.3만 |
|---|
| 2026.03.11 | ₩70,802 | ₩71,244 | ₩70,601 | ₩71,137 | +0.47% | 145.5만 |
|---|
| 2026.03.10 | ₩71,124 | ₩71,896 | ₩70,855 | ₩70,936 | -0.26% | 162.8만 |
|---|
| 2026.03.09 | ₩69,340 | ₩70,865 | ₩68,790 | ₩70,681 | +1.93% | 250.5만 |
|---|
| 2026.03.06 | ₩69,809 | ₩70,668 | ₩69,514 | ₩70,480 | +0.96% | 237.8만 |
|---|
| 2026.03.05 | ₩71,392 | ₩71,674 | ₩70,279 | ₩70,949 | -0.62% | 198.5만 |
|---|
| 2026.03.04 | ₩71,929 | ₩72,445 | ₩71,727 | ₩72,398 | +0.65% | 127.7만 |
|---|
| 2026.03.03 | ₩71,030 | ₩72,076 | ₩70,205 | ₩71,768 | +1.04% | 221.4만 |
|---|
| 2026.03.02 | ₩73,679 | ₩74,276 | ₩73,605 | ₩74,008 | +0.45% | 174.9만 |
|---|
| 2026.02.27 | ₩75,443 | ₩75,544 | ₩75,094 | ₩75,188 | -0.34% | 140.6만 |
|---|
| 2026.02.26 | ₩75,161 | ₩75,398 | ₩74,900 | ₩75,336 | +0.23% | 134.7만 |
|---|
| 2026.02.25 | ₩75,014 | ₩75,497 | ₩74,940 | ₩75,430 | +0.55% | 126.1만 |
|---|
| 2026.02.24 | ₩74,316 | ₩74,813 | ₩74,222 | ₩74,665 | +0.47% | 216.7만 |
|---|
| 2026.02.23 | ₩75,054 | ₩75,309 | ₩74,464 | ₩74,705 | -0.46% | 152.7만 |
|---|
| 2026.02.20 | ₩74,155 | ₩74,846 | ₩74,149 | ₩74,826 | +0.90% | 165.9만 |
|---|
| 2026.02.19 | ₩73,827 | ₩74,303 | ₩73,820 | ₩74,303 | +0.65% | 144.1만 |
|---|
| 2026.02.18 | ₩74,236 | ₩74,531 | ₩74,025 | ₩74,182 | -0.07% | 132.7만 |
|---|
| 2026.02.17 | ₩73,451 | ₩74,123 | ₩73,176 | ₩74,061 | +0.83% | 145.3만 |
|---|
| 2026.02.13 | ₩73,726 | ₩74,135 | ₩73,297 | ₩74,061 | +0.45% | 130.2만 |
|---|
| 2026.02.12 | ₩74,960 | ₩75,077 | ₩73,813 | ₩74,061 | -1.20% | 164.7만 |
|---|
| 2026.02.11 | ₩74,665 | ₩74,866 | ₩74,189 | ₩74,732 | +0.09% | 173만 |
|---|
| 2026.02.10 | ₩74,437 | ₩74,477 | ₩74,057 | ₩74,196 | -0.32% | 156.7만 |
|---|
| 2026.02.09 | ₩73,418 | ₩74,149 | ₩73,330 | ₩74,048 | +0.86% | 149.6만 |
|---|
| 2026.02.06 | ₩72,559 | ₩73,171 | ₩72,331 | ₩73,136 | +0.79% | 120.5만 |
|---|
| 2026.02.05 | ₩71,888 | ₩72,190 | ₩71,499 | ₩71,566 | -0.45% | 553.6만 |
|---|
| 2026.02.04 | ₩73,122 | ₩73,380 | ₩72,613 | ₩72,881 | -0.33% | 189.9만 |
|---|
| 2026.02.03 | ₩71,513 | ₩72,230 | ₩71,513 | ₩72,197 | +0.96% | 235.8만 |
|---|
| 2026.02.02 | ₩70,882 | ₩71,452 | ₩70,882 | ₩71,405 | +0.74% | 172.8만 |
|---|
| 2026.01.30 | ₩71,419 | ₩71,474 | ₩70,614 | ₩70,963 | -0.64% | 147.6만 |
|---|
| 2026.01.29 | ₩71,835 | ₩72,123 | ₩70,949 | ₩71,741 | -0.13% | 177.8만 |
|---|
| 2026.01.28 | ₩71,083 | ₩71,204 | ₩70,614 | ₩70,976 | -0.15% | 169.1만 |
|---|
| 2026.01.27 | ₩71,003 | ₩71,721 | ₩71,003 | ₩71,633 | +0.89% | 171.8만 |
|---|
| 2026.01.26 | ₩70,426 | ₩70,647 | ₩70,285 | ₩70,332 | -0.13% | 142.4만 |
|---|
| 2026.01.23 | ₩69,393 | ₩69,963 | ₩69,299 | ₩69,957 | +0.81% | 153.2만 |
|---|
| 2026.01.22 | ₩69,501 | ₩69,688 | ₩69,279 | ₩69,514 | +0.02% | 116만 |
|---|
| 2026.01.21 | ₩68,615 | ₩69,313 | ₩68,481 | ₩69,205 | +0.86% | 172.3만 |
|---|
| 2026.01.20 | ₩68,401 | ₩68,763 | ₩68,179 | ₩68,293 | -0.16% | 183.1만 |
|---|
| 2026.01.16 | ₩69,205 | ₩69,299 | ₩68,964 | ₩69,192 | -0.02% | 124.1만 |
|---|
| 2026.01.15 | ₩69,112 | ₩69,325 | ₩69,031 | ₩69,112 | 0.00% | 119.1만 |
|---|
| 2026.01.14 | ₩68,857 | ₩69,165 | ₩68,791 | ₩69,152 | +0.43% | 124.5만 |
|---|
| 2026.01.13 | ₩68,508 | ₩68,535 | ₩68,273 | ₩68,441 | -0.10% | 94.8만 |
|---|
| 2026.01.12 | ₩68,240 | ₩68,614 | ₩68,240 | ₩68,602 | +0.53% | 113만 |
|---|
| 2026.01.09 | ₩67,891 | ₩68,233 | ₩67,864 | ₩68,092 | +0.30% | 117.1만 |
|---|
| 2026.01.08 | ₩67,207 | ₩67,783 | ₩67,180 | ₩67,770 | +0.84% | 116.2만 |
|---|
| 2026.01.07 | ₩67,703 | ₩67,716 | ₩67,301 | ₩67,341 | -0.53% | 133.4만 |
|---|
| 2026.01.06 | ₩68,226 | ₩68,276 | ₩67,877 | ₩67,891 | -0.49% | 115.2만 |
|---|
| 2026.01.05 | ₩67,609 | ₩68,195 | ₩67,456 | ₩68,159 | +0.81% | 172.5만 |
|---|
| 2026.01.02 | ₩67,502 | ₩67,770 | ₩67,368 | ₩67,770 | +0.40% | 143.6만 |
|---|
| 2025.12.31 | ₩67,166 | ₩67,166 | ₩66,844 | ₩66,938 | -0.34% | 107.7만 |
|---|
| 2025.12.30 | ₩67,247 | ₩67,444 | ₩67,200 | ₩67,207 | -0.06% | 94.2만 |
|---|
| 2025.12.29 | ₩66,979 | ₩67,166 | ₩66,912 | ₩67,032 | +0.08% | 160.5만 |
|---|
| 2025.12.26 | ₩67,153 | ₩67,381 | ₩66,992 | ₩67,153 | 0.00% | 75만 |
|---|
| 2025.12.24 | ₩67,113 | ₩67,193 | ₩66,979 | ₩67,153 | +0.06% | 75.7만 |
|---|
| 2025.12.23 | ₩66,979 | ₩67,153 | ₩66,965 | ₩67,140 | +0.24% | 107.2만 |
|---|
| 2025.12.22 | ₩66,536 | ₩66,777 | ₩66,523 | ₩66,724 | +0.28% | 113.3만 |
|---|
| 2025.12.19 | ₩66,348 | ₩66,616 | ₩66,328 | ₩66,362 | +0.02% | 119.8만 |
|---|
| 2025.12.18 | ₩66,093 | ₩66,301 | ₩65,830 | ₩65,959 | -0.20% | 127.7만 |
|---|
| 2025.12.17 | ₩65,892 | ₩66,113 | ₩65,735 | ₩65,758 | -0.20% | 121.6만 |
|---|
| 2025.12.16 | ₩66,227 | ₩66,239 | ₩65,785 | ₩65,892 | -0.51% | 107.7만 |
|---|
| 2025.12.15 | ₩67,046 | ₩67,055 | ₩66,631 | ₩66,885 | -0.24% | 110.5만 |
|---|
| 2025.12.12 | ₩66,737 | ₩66,791 | ₩66,154 | ₩66,429 | -0.46% | 107.2만 |
|---|
| 2025.12.11 | ₩66,335 | ₩66,791 | ₩66,187 | ₩66,630 | +0.44% | 96.4만 |
|---|
| 2025.12.10 | ₩65,315 | ₩66,113 | ₩65,302 | ₩66,013 | +1.07% | 117.5만 |
|---|
| 2025.12.09 | ₩65,288 | ₩65,463 | ₩65,114 | ₩65,154 | -0.21% | 86.2만 |
|---|
| 2025.12.08 | ₩65,382 | ₩65,382 | ₩65,079 | ₩65,141 | -0.37% | 128.1만 |
|---|
| 2025.12.05 | ₩65,355 | ₩65,523 | ₩65,173 | ₩65,208 | -0.23% | 97.2만 |
|---|
| 2025.12.04 | ₩65,342 | ₩65,502 | ₩65,196 | ₩65,315 | -0.04% | 110.8만 |
|---|
| 2025.12.03 | ₩64,926 | ₩65,194 | ₩64,893 | ₩65,181 | +0.39% | 112.1만 |
|---|
| 2025.12.02 | ₩64,993 | ₩65,020 | ₩64,718 | ₩64,926 | -0.10% | 96.7만 |
|---|
| 2025.12.01 | ₩64,752 | ₩64,993 | ₩64,638 | ₩64,671 | -0.12% | 98만 |
|---|
| 2025.11.28 | ₩64,497 | ₩64,775 | ₩64,403 | ₩64,765 | +0.42% | 42.9만 |
|---|
| 2025.11.26 | ₩63,947 | ₩64,493 | ₩63,940 | ₩64,403 | +0.71% | 92.7만 |
|---|
| 2025.11.25 | ₩63,182 | ₩63,840 | ₩63,182 | ₩63,746 | +0.89% | 130.7만 |
|---|
| 2025.11.24 | ₩62,565 | ₩62,880 | ₩62,440 | ₩62,793 | +0.36% | 119.9만 |
|---|
| 2025.11.21 | ₩62,216 | ₩62,709 | ₩62,002 | ₩62,592 | +0.60% | 141.3만 |
|---|
| 2025.11.20 | ₩62,673 | ₩62,788 | ₩61,539 | ₩61,573 | -1.76% | 164.8만 |
|---|
| 2025.11.19 | ₩62,552 | ₩62,740 | ₩62,203 | ₩62,431 | -0.19% | 128.7만 |
|---|
| 2025.11.18 | ₩62,431 | ₩62,854 | ₩62,223 | ₩62,673 | +0.39% | 123.4만 |
|---|
| 2025.11.17 | ₩63,840 | ₩64,011 | ₩63,196 | ₩63,397 | -0.69% | 110.9만 |
|---|
| 2025.11.14 | ₩63,907 | ₩64,363 | ₩63,866 | ₩64,269 | +0.57% | 151.4만 |
|---|
| 2025.11.13 | ₩64,765 | ₩64,926 | ₩64,202 | ₩64,242 | -0.81% | 235.5만 |
|---|
| 2025.11.12 | ₩64,457 | ₩64,800 | ₩64,457 | ₩64,725 | +0.42% | 140.4만 |
|---|
| 2025.11.11 | ₩63,920 | ₩64,255 | ₩63,885 | ₩64,148 | +0.36% | 101.2만 |
|---|
| 2025.11.10 | ₩63,303 | ₩63,673 | ₩63,129 | ₩63,598 | +0.47% | 131.7만 |
|---|
| 2025.11.07 | ₩62,351 | ₩62,874 | ₩62,163 | ₩62,874 | +0.84% | 114.1만 |
|---|
| 2025.11.06 | ₩62,471 | ₩62,632 | ₩62,265 | ₩62,458 | -0.02% | 101.2만 |
|---|
| 2025.11.05 | ₩61,868 | ₩62,310 | ₩61,868 | ₩62,230 | +0.59% | 99.6만 |
|---|
| 2025.11.04 | ₩61,653 | ₩61,996 | ₩61,519 | ₩61,734 | +0.13% | 124만 |
|---|
| 2025.11.03 | ₩62,123 | ₩62,241 | ₩61,962 | ₩62,176 | +0.09% | 95.4만 |
|---|
| 2025.10.31 | ₩62,163 | ₩62,210 | ₩61,921 | ₩62,149 | -0.02% | 110.9만 |
|---|
| 2025.10.30 | ₩62,216 | ₩62,575 | ₩62,216 | ₩62,351 | +0.22% | 105.4만 |
|---|
| 2025.10.29 | ₩62,834 | ₩62,954 | ₩62,277 | ₩62,525 | -0.49% | 142.1만 |
|---|
| 2025.10.28 | ₩62,579 | ₩62,934 | ₩62,471 | ₩62,793 | +0.34% | 106.2만 |
|---|
| 2025.10.27 | ₩62,579 | ₩62,713 | ₩62,579 | ₩62,713 | +0.21% | 91.1만 |
|---|
| 2025.10.24 | ₩62,176 | ₩62,357 | ₩62,163 | ₩62,270 | +0.15% | 69.6만 |
|---|
| 2025.10.23 | ₩62,055 | ₩62,170 | ₩61,968 | ₩62,096 | +0.06% | 76.4만 |
|---|
| 2025.10.22 | ₩61,438 | ₩61,720 | ₩61,331 | ₩61,640 | +0.33% | 104.1만 |
|---|
| 2025.10.21 | ₩61,573 | ₩61,613 | ₩61,331 | ₩61,358 | -0.35% | 120.3만 |
|---|
| 2025.10.20 | ₩61,760 | ₩61,935 | ₩61,720 | ₩61,908 | +0.24% | 68.4만 |
|---|
| 2025.10.17 | ₩61,385 | ₩61,613 | ₩61,237 | ₩61,546 | +0.26% | 75.4만 |
|---|
| 2025.10.16 | ₩61,734 | ₩61,935 | ₩61,385 | ₩61,586 | -0.24% | 97만 |
|---|
| 2025.10.15 | ₩61,505 | ₩61,666 | ₩61,170 | ₩61,519 | +0.02% | 108.1만 |
|---|
| 2025.10.14 | ₩60,620 | ₩61,393 | ₩60,580 | ₩61,224 | +1.00% | 89.6만 |
|---|
| 2025.10.13 | ₩60,795 | ₩61,049 | ₩60,714 | ₩60,969 | +0.29% | 87만 |
|---|
| 2025.10.10 | ₩61,371 | ₩61,421 | ₩60,452 | ₩60,540 | -1.36% | 115.6만 |
|---|