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 | ₩73,780 | ₩73,967 | ₩73,660 | ₩73,940 | +0.22% | 123.3만 |
| 2026.10.08 | ₩73,460 | ₩73,800 | ₩73,186 | ₩73,753 | +0.40% | 190.4만 |
| 2026.10.07 | ₩73,807 | ₩73,807 | ₩73,460 | ₩73,660 | -0.20% | 156.9만 |
| 2026.10.06 | ₩74,567 | ₩74,868 | ₩74,527 | ₩74,607 | +0.05% | 183.6만 |
| 2026.10.05 | ₩74,060 | ₩74,447 | ₩73,613 | ₩74,341 | +0.38% | 83.8만 |
| 2026.10.02 | ₩73,793 | ₩74,175 | ₩73,640 | ₩74,167 | +0.51% | 149.9만 |
| 2026.10.01 | ₩73,860 | ₩73,860 | ₩73,153 | ₩73,527 | -0.45% | 134.5만 |
| 2026.09.30 | ₩75,248 | ₩75,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,527 |
| -0.96% |
| 155.5만 |
| 2026.09.29 | ₩75,141 | ₩75,222 | ₩74,634 | ₩75,008 | -0.18% | 165.6만 |
|---|
| 2026.09.28 | ₩75,982 | ₩76,222 | ₩75,675 | ₩75,901 | -0.11% | 150.3만 |
|---|
| 2026.09.25 | ₩75,942 | ₩76,222 | ₩75,681 | ₩76,168 | +0.30% | 160.1만 |
|---|
| 2026.09.24 | ₩75,568 | ₩75,768 | ₩75,209 | ₩75,541 | -0.04% | 170.9만 |
|---|
| 2026.09.23 | ₩75,915 | ₩75,948 | ₩75,301 | ₩75,555 | -0.47% | 146.8만 |
|---|
| 2026.09.22 | ₩76,649 | ₩76,742 | ₩76,168 | ₩76,529 | -0.16% | 200.1만 |
|---|
| 2026.09.21 | ₩77,222 | ₩77,222 | ₩76,795 | ₩76,889 | -0.43% | 131.1만 |
|---|
| 2026.09.18 | ₩76,702 | ₩76,702 | ₩76,402 | ₩76,582 | -0.16% | 121만 |
|---|
| 2026.09.17 | ₩77,809 | ₩77,816 | ₩77,603 | ₩77,663 | -0.19% | 138만 |
|---|
| 2026.09.16 | ₩77,863 | ₩77,944 | ₩76,579 | ₩76,996 | -1.11% | 152.3만 |
|---|
| 2026.09.15 | ₩77,422 | ₩77,589 | ₩77,229 | ₩77,543 | +0.16% | 153.7만 |
|---|
| 2026.09.14 | ₩77,809 | ₩78,123 | ₩77,569 | ₩77,796 | -0.02% | 149.4만 |
|---|
| 2026.09.11 | ₩78,250 | ₩78,323 | ₩77,989 | ₩78,156 | -0.12% | 115.9만 |
|---|
| 2026.09.10 | ₩77,649 | ₩77,729 | ₩77,289 | ₩77,409 | -0.31% | 93.6만 |
|---|
| 2026.09.09 | ₩78,223 | ₩78,223 | ₩77,656 | ₩77,783 | -0.56% | 111.2만 |
|---|
| 2026.09.08 | ₩78,557 | ₩78,702 | ₩78,230 | ₩78,276 | -0.36% | 101.7만 |
|---|
| 2026.09.04 | ₩78,476 | ₩78,823 | ₩78,416 | ₩78,637 | +0.20% | 106.9만 |
|---|
| 2026.09.03 | ₩78,690 | ₩78,997 | ₩78,490 | ₩78,823 | +0.17% | 144.3만 |
|---|
| 2026.09.02 | ₩77,449 | ₩77,856 | ₩77,436 | ₩77,836 | +0.50% | 123.6만 |
|---|
| 2026.09.01 | ₩77,543 | ₩77,783 | ₩77,236 | ₩77,409 | -0.17% | 114만 |
|---|
| 2026.08.31 | ₩77,769 | ₩77,823 | ₩77,296 | ₩77,436 | -0.43% | 87.4만 |
|---|
| 2026.08.28 | ₩77,729 | ₩77,889 | ₩77,164 | ₩77,316 | -0.53% | 100.3만 |
|---|
| 2026.08.27 | ₩77,449 | ₩77,449 | ₩77,081 | ₩77,396 | -0.07% | 97.3만 |
|---|
| 2026.08.26 | ₩77,863 | ₩78,003 | ₩77,649 | ₩77,676 | -0.24% | 85.3만 |
|---|
| 2026.08.25 | ₩77,703 | ₩77,943 | ₩77,529 | ₩77,916 | +0.27% | 104.2만 |
|---|
| 2026.08.24 | ₩77,663 | ₩77,769 | ₩77,569 | ₩77,703 | +0.05% | 97만 |
|---|
| 2026.08.21 | ₩77,783 | ₩77,943 | ₩77,656 | ₩77,796 | +0.02% | 124.8만 |
|---|
| 2026.08.20 | ₩77,169 | ₩77,489 | ₩77,022 | ₩77,116 | -0.07% | 101.2만 |
|---|
| 2026.08.19 | ₩77,422 | ₩77,529 | ₩76,982 | ₩77,142 | -0.36% | 117만 |
|---|
| 2026.08.18 | ₩77,436 | ₩77,516 | ₩76,969 | ₩77,009 | -0.55% | 107.2만 |
|---|
| 2026.08.17 | ₩77,516 | ₩77,723 | ₩77,392 | ₩77,503 | -0.02% | 125.1만 |
|---|
| 2026.08.14 | ₩77,583 | ₩77,803 | ₩77,516 | ₩77,636 | +0.07% | 97.8만 |
|---|
| 2026.08.13 | ₩77,369 | ₩77,449 | ₩77,229 | ₩77,409 | +0.05% | 106.4만 |
|---|
| 2026.08.12 | ₩77,342 | ₩77,503 | ₩77,158 | ₩77,262 | -0.10% | 123.1만 |
|---|
| 2026.08.11 | ₩77,222 | ₩77,362 | ₩76,976 | ₩77,049 | -0.22% | 103.4만 |
|---|
| 2026.08.10 | ₩76,996 | ₩77,142 | ₩76,895 | ₩77,049 | +0.07% | 108.5만 |
|---|
| 2026.08.07 | ₩77,476 | ₩77,476 | ₩77,149 | ₩77,356 | -0.15% | 105.5만 |
|---|
| 2026.08.06 | ₩77,196 | ₩77,236 | ₩76,842 | ₩76,915 | -0.36% | 98.3만 |
|---|
| 2026.08.05 | ₩77,049 | ₩77,056 | ₩76,709 | ₩76,742 | -0.40% | 98만 |
|---|
| 2026.08.04 | ₩76,475 | ₩76,809 | ₩76,262 | ₩76,649 | +0.23% | 184만 |
|---|
| 2026.08.03 | ₩76,275 | ₩76,402 | ₩76,142 | ₩76,382 | +0.14% | 144.7만 |
|---|
| 2026.07.31 | ₩76,302 | ₩76,555 | ₩75,628 | ₩76,408 | +0.14% | 121.9만 |
|---|
| 2026.07.30 | ₩75,915 | ₩76,842 | ₩75,908 | ₩76,769 | +1.12% | 135.6만 |
|---|
| 2026.07.29 | ₩75,181 | ₩75,848 | ₩74,761 | ₩75,021 | -0.21% | 172.7만 |
|---|
| 2026.07.28 | ₩74,581 | ₩75,121 | ₩74,485 | ₩74,968 | +0.52% | 185.5만 |
|---|
| 2026.07.27 | ₩75,154 | ₩75,314 | ₩74,707 | ₩74,968 | -0.25% | 125.6만 |
|---|
| 2026.07.24 | ₩74,554 | ₩74,901 | ₩74,487 | ₩74,647 | +0.13% | 118.1만 |
|---|
| 2026.07.23 | ₩74,274 | ₩74,541 | ₩74,020 | ₩74,194 | -0.11% | 160.8만 |
|---|
| 2026.07.22 | ₩75,194 | ₩75,294 | ₩74,981 | ₩75,008 | -0.25% | 105만 |
|---|
| 2026.07.21 | ₩74,327 | ₩74,767 | ₩74,067 | ₩74,661 | +0.45% | 135.7만 |
|---|
| 2026.07.20 | ₩74,194 | ₩74,247 | ₩73,700 | ₩73,780 | -0.56% | 99.7만 |
|---|
| 2026.07.17 | ₩73,780 | ₩74,421 | ₩73,740 | ₩74,354 | +0.78% | 86.7만 |
|---|
| 2026.07.16 | ₩74,421 | ₩74,694 | ₩74,274 | ₩74,447 | +0.04% | 119.2만 |
|---|
| 2026.07.15 | ₩74,661 | ₩75,034 | ₩74,427 | ₩74,914 | +0.34% | 114.4만 |
|---|
| 2026.07.14 | ₩74,581 | ₩74,961 | ₩74,341 | ₩74,421 | -0.21% | 115.2만 |
|---|
| 2026.07.13 | ₩73,954 | ₩74,134 | ₩73,700 | ₩73,807 | -0.20% | 137.9만 |
|---|
| 2026.07.10 | ₩73,834 | ₩74,034 | ₩73,553 | ₩73,954 | +0.16% | 85.3만 |
|---|
| 2026.07.09 | ₩73,273 | ₩73,473 | ₩73,153 | ₩73,353 | +0.11% | 98.6만 |
|---|
| 2026.07.08 | ₩73,140 | ₩73,273 | ₩72,599 | ₩73,260 | +0.16% | 108.2만 |
|---|
| 2026.07.07 | ₩74,074 | ₩74,194 | ₩73,600 | ₩73,727 | -0.47% | 86.1만 |
|---|
| 2026.07.06 | ₩73,687 | ₩74,034 | ₩73,640 | ₩74,007 | +0.43% | 101.9만 |
|---|
| 2026.07.02 | ₩73,153 | ₩73,533 | ₩72,786 | ₩73,206 | +0.07% | 131.4만 |
|---|
| 2026.07.01 | ₩71,752 | ₩72,253 | ₩71,619 | ₩72,032 | +0.39% | 176.4만 |
|---|
| 2026.06.30 | ₩71,926 | ₩72,146 | ₩71,812 | ₩72,072 | +0.20% | 111.3만 |
|---|
| 2026.06.29 | ₩72,032 | ₩72,039 | ₩71,572 | ₩71,992 | -0.06% | 112.1만 |
|---|
| 2026.06.26 | ₩72,019 | ₩72,259 | ₩71,799 | ₩71,886 | -0.19% | 158.9만 |
|---|
| 2026.06.25 | ₩72,006 | ₩72,439 | ₩71,752 | ₩72,126 | +0.17% | 201.6만 |
|---|
| 2026.06.24 | ₩71,632 | ₩71,812 | ₩71,385 | ₩71,605 | -0.04% | 213만 |
|---|
| 2026.06.23 | ₩71,939 | ₩72,293 | ₩71,888 | ₩72,046 | +0.15% | 152.7만 |
|---|
| 2026.06.22 | ₩73,874 | ₩74,214 | ₩73,584 | ₩74,074 | +0.27% | 85.9만 |
|---|
| 2026.06.18 | ₩74,074 | ₩74,074 | ₩73,700 | ₩73,807 | -0.36% | 102.5만 |
|---|
| 2026.06.17 | ₩74,954 | ₩75,074 | ₩73,807 | ₩73,967 | -1.32% | 105.3만 |
|---|
| 2026.06.16 | ₩74,914 | ₩75,046 | ₩74,678 | ₩74,714 | -0.27% | 97.6만 |
|---|
| 2026.06.15 | ₩75,061 | ₩75,061 | ₩74,521 | ₩74,567 | -0.66% | 119.2만 |
|---|
| 2026.06.12 | ₩74,194 | ₩74,707 | ₩74,047 | ₩74,554 | +0.49% | 96만 |
|---|
| 2026.06.11 | ₩73,060 | ₩74,214 | ₩72,733 | ₩74,127 | +1.46% | 113.8만 |
|---|
| 2026.06.10 | ₩72,913 | ₩73,160 | ₩72,386 | ₩72,433 | -0.66% | 96.7만 |
|---|
| 2026.06.09 | ₩73,834 | ₩73,860 | ₩72,233 | ₩73,100 | -0.99% | 109.7만 |
|---|
| 2026.06.08 | ₩73,513 | ₩73,651 | ₩73,073 | ₩73,206 | -0.42% | 85.4만 |
|---|
| 2026.06.05 | ₩74,167 | ₩74,244 | ₩72,733 | ₩72,926 | -1.67% | 98.7만 |
|---|
| 2026.06.04 | ₩74,474 | ₩74,661 | ₩74,327 | ₩74,607 | +0.18% | 98.3만 |
|---|
| 2026.06.03 | ₩74,514 | ₩74,594 | ₩74,100 | ₩74,114 | -0.54% | 132.9만 |
|---|
| 2026.06.02 | ₩74,114 | ₩74,694 | ₩74,114 | ₩74,634 | +0.70% | 150.8만 |
|---|
| 2026.06.01 | ₩73,647 | ₩74,220 | ₩73,580 | ₩73,967 | +0.43% | 99만 |
|---|
| 2026.05.29 | ₩74,541 | ₩74,687 | ₩74,194 | ₩74,287 | -0.34% | 98.8만 |
|---|
| 2026.05.28 | ₩74,087 | ₩74,421 | ₩73,834 | ₩74,194 | +0.14% | 129.6만 |
|---|
| 2026.05.27 | ₩74,581 | ₩74,621 | ₩74,347 | ₩74,501 | -0.11% | 127.1만 |
|---|
| 2026.05.26 | ₩74,928 | ₩75,074 | ₩74,554 | ₩74,741 | -0.25% | 288.5만 |
|---|
| 2026.05.22 | ₩74,287 | ₩74,354 | ₩73,980 | ₩74,114 | -0.23% | 101.4만 |
|---|
| 2026.05.21 | ₩73,780 | ₩74,647 | ₩73,607 | ₩74,447 | +0.90% | 102.9만 |
|---|
| 2026.05.20 | ₩73,500 | ₩74,421 | ₩73,413 | ₩74,260 | +1.03% | 115.3만 |
|---|
| 2026.05.19 | ₩73,513 | ₩73,747 | ₩73,220 | ₩73,420 | -0.13% | 98.8만 |
|---|
| 2026.05.18 | ₩73,620 | ₩73,967 | ₩73,433 | ₩73,887 | +0.36% | 118.1만 |
|---|
| 2026.05.15 | ₩73,327 | ₩73,327 | ₩73,006 | ₩73,180 | -0.20% | 110만 |
|---|
| 2026.05.14 | ₩74,367 | ₩74,434 | ₩74,067 | ₩74,114 | -0.34% | 122만 |
|---|
| 2026.05.13 | ₩73,887 | ₩74,287 | ₩73,780 | ₩74,247 | +0.49% | 89.5만 |
|---|
| 2026.05.12 | ₩73,740 | ₩73,980 | ₩73,327 | ₩73,900 | +0.22% | 114.9만 |
|---|
| 2026.05.11 | ₩74,034 | ₩74,194 | ₩73,934 | ₩74,034 | 0.00% | 96.7만 |
|---|
| 2026.05.08 | ₩73,527 | ₩73,713 | ₩73,400 | ₩73,633 | +0.15% | 96.1만 |
|---|
| 2026.05.07 | ₩74,234 | ₩74,234 | ₩72,980 | ₩73,046 | -1.60% | 124.9만 |
|---|
| 2026.05.06 | ₩74,300 | ₩74,394 | ₩74,087 | ₩74,247 | -0.07% | 128만 |
|---|
| 2026.05.05 | ₩72,820 | ₩73,126 | ₩72,573 | ₩73,006 | +0.26% | 171.6만 |
|---|
| 2026.05.04 | ₩72,793 | ₩72,880 | ₩72,083 | ₩72,259 | -0.73% | 107.3만 |
|---|
| 2026.05.01 | ₩73,593 | ₩73,767 | ₩73,193 | ₩73,220 | -0.51% | 100.9만 |
|---|
| 2026.04.30 | ₩72,673 | ₩73,723 | ₩72,579 | ₩73,540 | +1.19% | 128.4만 |
|---|
| 2026.04.29 | ₩72,286 | ₩72,313 | ₩71,672 | ₩71,899 | -0.54% | 117.9만 |
|---|
| 2026.04.28 | ₩72,513 | ₩72,606 | ₩72,259 | ₩72,486 | -0.04% | 105.6만 |
|---|
| 2026.04.27 | ₩72,459 | ₩72,679 | ₩72,152 | ₩72,166 | -0.41% | 140.8만 |
|---|
| 2026.04.24 | ₩72,192 | ₩72,393 | ₩71,962 | ₩72,259 | +0.09% | 116.5만 |
|---|
| 2026.04.23 | ₩72,553 | ₩72,760 | ₩71,599 | ₩72,246 | -0.42% | 133.7만 |
|---|
| 2026.04.22 | ₩73,046 | ₩73,046 | ₩72,533 | ₩72,659 | -0.53% | 116.6만 |
|---|
| 2026.04.21 | ₩73,540 | ₩73,649 | ₩72,513 | ₩72,579 | -1.31% | 125.2만 |
|---|
| 2026.04.20 | ₩73,793 | ₩73,980 | ₩73,500 | ₩73,967 | +0.24% | 112.6만 |
|---|
| 2026.04.17 | ₩74,247 | ₩74,481 | ₩74,047 | ₩74,140 | -0.14% | 133.3만 |
|---|
| 2026.04.16 | ₩74,047 | ₩74,134 | ₩73,600 | ₩73,807 | -0.32% | 107.8만 |
|---|
| 2026.04.15 | ₩74,100 | ₩74,100 | ₩73,767 | ₩73,834 | -0.36% | 90.5만 |
|---|
| 2026.04.14 | ₩74,140 | ₩74,314 | ₩73,923 | ₩74,194 | +0.07% | 108.7만 |
|---|
| 2026.04.13 | ₩73,033 | ₩74,007 | ₩72,906 | ₩73,967 | +1.28% | 114.8만 |
|---|
| 2026.04.10 | ₩73,740 | ₩73,820 | ₩73,307 | ₩73,540 | -0.27% | 108.1만 |
|---|
| 2026.04.09 | ₩72,953 | ₩73,607 | ₩72,793 | ₩73,273 | +0.44% | 141.8만 |
|---|
| 2026.04.08 | ₩73,500 | ₩73,547 | ₩72,993 | ₩73,460 | -0.05% | 120만 |
|---|
| 2026.04.07 | ₩70,898 | ₩71,766 | ₩70,445 | ₩71,352 | +0.64% | 128만 |
|---|
| 2026.04.06 | ₩71,032 | ₩71,412 | ₩70,898 | ₩71,325 | +0.41% | 128.1만 |
|---|
| 2026.04.02 | ₩70,165 | ₩71,165 | ₩70,038 | ₩70,952 | +1.12% | 138.2만 |
|---|
| 2026.04.01 | ₩71,339 | ₩71,545 | ₩70,878 | ₩71,152 | -0.26% | 140.7만 |
|---|
| 2026.03.31 | ₩69,551 | ₩70,471 | ₩69,253 | ₩70,418 | +1.25% | 181.1만 |
|---|
| 2026.03.30 | ₩69,017 | ₩69,177 | ₩68,277 | ₩68,537 | -0.70% | 108.2만 |
|---|
| 2026.03.27 | ₩68,443 | ₩69,030 | ₩68,090 | ₩68,337 | -0.16% | 150.9만 |
|---|
| 2026.03.26 | ₩69,191 | ₩69,671 | ₩68,670 | ₩68,710 | -0.69% | 121.4만 |
|---|
| 2026.03.25 | ₩69,911 | ₩70,078 | ₩69,417 | ₩69,804 | -0.15% | 135.8만 |
|---|
| 2026.03.24 | ₩68,243 | ₩69,317 | ₩68,243 | ₩68,897 | +0.96% | 175.8만 |
|---|
| 2026.03.23 | ₩68,710 | ₩69,811 | ₩68,497 | ₩69,057 | +0.50% | 180.7만 |
|---|
| 2026.03.20 | ₩69,271 | ₩69,364 | ₩67,403 | ₩67,776 | -2.16% | 259.4만 |
|---|
| 2026.03.19 | ₩68,577 | ₩69,898 | ₩68,483 | ₩69,524 | +1.38% | 393.7만 |
|---|
| 2026.03.18 | ₩70,311 | ₩70,391 | ₩69,604 | ₩69,631 | -0.97% | 97만 |
|---|
| 2026.03.17 | ₩70,685 | ₩70,885 | ₩70,411 | ₩70,445 | -0.34% | 157.5만 |
|---|
| 2026.03.16 | ₩69,698 | ₩70,185 | ₩69,577 | ₩69,964 | +0.38% | 131.1만 |
|---|
| 2026.03.13 | ₩69,764 | ₩69,984 | ₩68,744 | ₩68,870 | -1.28% | 122.8만 |
|---|
| 2026.03.12 | ₩69,858 | ₩70,018 | ₩69,284 | ₩69,631 | -0.32% | 167.3만 |
|---|
| 2026.03.11 | ₩70,418 | ₩70,858 | ₩70,218 | ₩70,752 | +0.47% | 145.5만 |
|---|
| 2026.03.10 | ₩70,738 | ₩71,507 | ₩70,471 | ₩70,551 | -0.26% | 162.8만 |
|---|
| 2026.03.09 | ₩68,964 | ₩70,481 | ₩68,417 | ₩70,298 | +1.93% | 250.5만 |
|---|
| 2026.03.06 | ₩69,431 | ₩70,285 | ₩69,137 | ₩70,098 | +0.96% | 237.8만 |
|---|
| 2026.03.05 | ₩71,005 | ₩71,285 | ₩69,898 | ₩70,565 | -0.62% | 198.5만 |
|---|
| 2026.03.04 | ₩71,539 | ₩72,052 | ₩71,339 | ₩72,006 | +0.65% | 127.7만 |
|---|
| 2026.03.03 | ₩70,645 | ₩71,685 | ₩69,824 | ₩71,379 | +1.04% | 221.4만 |
|---|
| 2026.03.02 | ₩73,280 | ₩73,874 | ₩73,206 | ₩73,607 | +0.45% | 174.9만 |
|---|
| 2026.02.27 | ₩75,034 | ₩75,134 | ₩74,687 | ₩74,781 | -0.34% | 140.6만 |
|---|
| 2026.02.26 | ₩74,754 | ₩74,989 | ₩74,494 | ₩74,928 | +0.23% | 134.7만 |
|---|
| 2026.02.25 | ₩74,607 | ₩75,088 | ₩74,534 | ₩75,021 | +0.55% | 126.1만 |
|---|
| 2026.02.24 | ₩73,914 | ₩74,407 | ₩73,820 | ₩74,260 | +0.47% | 216.7만 |
|---|
| 2026.02.23 | ₩74,647 | ₩74,901 | ₩74,060 | ₩74,300 | -0.46% | 152.7만 |
|---|
| 2026.02.20 | ₩73,753 | ₩74,441 | ₩73,747 | ₩74,421 | +0.90% | 165.9만 |
|---|
| 2026.02.19 | ₩73,427 | ₩73,900 | ₩73,420 | ₩73,900 | +0.65% | 144.1만 |
|---|
| 2026.02.18 | ₩73,834 | ₩74,127 | ₩73,624 | ₩73,780 | -0.07% | 132.7만 |
|---|
| 2026.02.17 | ₩73,053 | ₩73,721 | ₩72,780 | ₩73,660 | +0.83% | 145.3만 |
|---|
| 2026.02.13 | ₩73,327 | ₩73,733 | ₩72,900 | ₩73,660 | +0.45% | 130.2만 |
|---|
| 2026.02.12 | ₩74,554 | ₩74,670 | ₩73,413 | ₩73,660 | -1.20% | 164.7만 |
|---|
| 2026.02.11 | ₩74,260 | ₩74,461 | ₩73,787 | ₩74,327 | +0.09% | 173만 |
|---|
| 2026.02.10 | ₩74,034 | ₩74,074 | ₩73,656 | ₩73,793 | -0.32% | 156.7만 |
|---|
| 2026.02.09 | ₩73,020 | ₩73,747 | ₩72,933 | ₩73,647 | +0.86% | 149.6만 |
|---|
| 2026.02.06 | ₩72,166 | ₩72,774 | ₩71,939 | ₩72,739 | +0.79% | 120.5만 |
|---|
| 2026.02.05 | ₩71,499 | ₩71,799 | ₩71,112 | ₩71,179 | -0.45% | 553.6만 |
|---|
| 2026.02.04 | ₩72,726 | ₩72,982 | ₩72,219 | ₩72,486 | -0.33% | 189.9만 |
|---|
| 2026.02.03 | ₩71,125 | ₩71,839 | ₩71,125 | ₩71,806 | +0.96% | 235.8만 |
|---|
| 2026.02.02 | ₩70,498 | ₩71,065 | ₩70,498 | ₩71,018 | +0.74% | 172.8만 |
|---|
| 2026.01.30 | ₩71,032 | ₩71,086 | ₩70,231 | ₩70,578 | -0.64% | 147.6만 |
|---|
| 2026.01.29 | ₩71,445 | ₩71,732 | ₩70,565 | ₩71,352 | -0.13% | 177.8만 |
|---|
| 2026.01.28 | ₩70,698 | ₩70,818 | ₩70,231 | ₩70,591 | -0.15% | 169.1만 |
|---|
| 2026.01.27 | ₩70,618 | ₩71,332 | ₩70,618 | ₩71,245 | +0.89% | 171.8만 |
|---|
| 2026.01.26 | ₩70,044 | ₩70,265 | ₩69,904 | ₩69,951 | -0.13% | 142.4만 |
|---|
| 2026.01.23 | ₩69,017 | ₩69,584 | ₩68,924 | ₩69,577 | +0.81% | 153.2만 |
|---|
| 2026.01.22 | ₩69,124 | ₩69,311 | ₩68,904 | ₩69,137 | +0.02% | 116만 |
|---|
| 2026.01.21 | ₩68,243 | ₩68,937 | ₩68,110 | ₩68,830 | +0.86% | 172.3만 |
|---|
| 2026.01.20 | ₩68,030 | ₩68,390 | ₩67,810 | ₩67,923 | -0.16% | 183.1만 |
|---|
| 2026.01.16 | ₩68,830 | ₩68,924 | ₩68,590 | ₩68,817 | -0.02% | 124.1만 |
|---|
| 2026.01.15 | ₩68,737 | ₩68,949 | ₩68,657 | ₩68,737 | 0.00% | 119.1만 |
|---|
| 2026.01.14 | ₩68,483 | ₩68,790 | ₩68,418 | ₩68,777 | +0.43% | 124.5만 |
|---|
| 2026.01.13 | ₩68,137 | ₩68,163 | ₩67,903 | ₩68,070 | -0.10% | 94.8만 |
|---|
| 2026.01.12 | ₩67,870 | ₩68,242 | ₩67,870 | ₩68,230 | +0.53% | 113만 |
|---|
| 2026.01.09 | ₩67,523 | ₩67,863 | ₩67,496 | ₩67,723 | +0.30% | 117.1만 |
|---|
| 2026.01.08 | ₩66,842 | ₩67,416 | ₩66,816 | ₩67,403 | +0.84% | 116.2만 |
|---|
| 2026.01.07 | ₩67,336 | ₩67,349 | ₩66,936 | ₩66,976 | -0.53% | 133.4만 |
|---|
| 2026.01.06 | ₩67,856 | ₩67,906 | ₩67,510 | ₩67,523 | -0.49% | 115.2만 |
|---|
| 2026.01.05 | ₩67,243 | ₩67,826 | ₩67,091 | ₩67,790 | +0.81% | 172.5만 |
|---|
| 2026.01.02 | ₩67,136 | ₩67,403 | ₩67,003 | ₩67,403 | +0.40% | 143.6만 |
|---|
| 2025.12.31 | ₩66,802 | ₩66,802 | ₩66,482 | ₩66,576 | -0.34% | 107.7만 |
|---|
| 2025.12.30 | ₩66,882 | ₩67,079 | ₩66,836 | ₩66,842 | -0.06% | 94.2만 |
|---|
| 2025.12.29 | ₩66,616 | ₩66,802 | ₩66,549 | ₩66,669 | +0.08% | 160.5만 |
|---|
| 2025.12.26 | ₩66,789 | ₩67,016 | ₩66,629 | ₩66,789 | 0.00% | 75만 |
|---|
| 2025.12.24 | ₩66,749 | ₩66,829 | ₩66,616 | ₩66,789 | +0.06% | 75.7만 |
|---|
| 2025.12.23 | ₩66,616 | ₩66,789 | ₩66,602 | ₩66,776 | +0.24% | 107.2만 |
|---|
| 2025.12.22 | ₩66,175 | ₩66,415 | ₩66,162 | ₩66,362 | +0.28% | 113.3만 |
|---|
| 2025.12.19 | ₩65,989 | ₩66,255 | ₩65,969 | ₩66,002 | +0.02% | 119.8만 |
|---|
| 2025.12.18 | ₩65,735 | ₩65,942 | ₩65,474 | ₩65,602 | -0.20% | 127.7만 |
|---|
| 2025.12.17 | ₩65,535 | ₩65,755 | ₩65,379 | ₩65,402 | -0.20% | 121.6만 |
|---|
| 2025.12.16 | ₩65,868 | ₩65,880 | ₩65,428 | ₩65,535 | -0.51% | 107.7만 |
|---|
| 2025.12.15 | ₩66,682 | ₩66,692 | ₩66,270 | ₩66,522 | -0.24% | 110.5만 |
|---|
| 2025.12.12 | ₩66,375 | ₩66,429 | ₩65,795 | ₩66,069 | -0.46% | 107.2만 |
|---|
| 2025.12.11 | ₩65,975 | ₩66,429 | ₩65,828 | ₩66,269 | +0.44% | 96.4만 |
|---|
| 2025.12.10 | ₩64,961 | ₩65,755 | ₩64,948 | ₩65,655 | +1.07% | 117.5만 |
|---|
| 2025.12.09 | ₩64,935 | ₩65,108 | ₩64,761 | ₩64,801 | -0.21% | 86.2만 |
|---|
| 2025.12.08 | ₩65,028 | ₩65,028 | ₩64,726 | ₩64,788 | -0.37% | 128.1만 |
|---|
| 2025.12.05 | ₩65,001 | ₩65,168 | ₩64,820 | ₩64,854 | -0.23% | 97.2만 |
|---|
| 2025.12.04 | ₩64,988 | ₩65,147 | ₩64,842 | ₩64,961 | -0.04% | 110.8만 |
|---|
| 2025.12.03 | ₩64,574 | ₩64,841 | ₩64,541 | ₩64,828 | +0.39% | 112.1만 |
|---|
| 2025.12.02 | ₩64,641 | ₩64,668 | ₩64,368 | ₩64,574 | -0.10% | 96.7만 |
|---|
| 2025.12.01 | ₩64,401 | ₩64,641 | ₩64,287 | ₩64,321 | -0.12% | 98만 |
|---|
| 2025.11.28 | ₩64,147 | ₩64,424 | ₩64,054 | ₩64,414 | +0.42% | 42.9만 |
|---|
| 2025.11.26 | ₩63,600 | ₩64,143 | ₩63,594 | ₩64,054 | +0.71% | 92.7만 |
|---|
| 2025.11.25 | ₩62,840 | ₩63,494 | ₩62,840 | ₩63,400 | +0.89% | 130.7만 |
|---|
| 2025.11.24 | ₩62,226 | ₩62,540 | ₩62,102 | ₩62,453 | +0.36% | 119.9만 |
|---|
| 2025.11.21 | ₩61,879 | ₩62,369 | ₩61,666 | ₩62,253 | +0.60% | 141.3만 |
|---|
| 2025.11.20 | ₩62,333 | ₩62,448 | ₩61,206 | ₩61,239 | -1.76% | 164.8만 |
|---|
| 2025.11.19 | ₩62,213 | ₩62,400 | ₩61,866 | ₩62,093 | -0.19% | 128.7만 |
|---|
| 2025.11.18 | ₩62,093 | ₩62,513 | ₩61,886 | ₩62,333 | +0.39% | 123.4만 |
|---|
| 2025.11.17 | ₩63,494 | ₩63,664 | ₩62,853 | ₩63,053 | -0.69% | 110.9만 |
|---|
| 2025.11.14 | ₩63,560 | ₩64,014 | ₩63,520 | ₩63,921 | +0.57% | 151.4만 |
|---|
| 2025.11.13 | ₩64,414 | ₩64,574 | ₩63,854 | ₩63,894 | -0.81% | 235.5만 |
|---|
| 2025.11.12 | ₩64,107 | ₩64,449 | ₩64,107 | ₩64,374 | +0.42% | 140.4만 |
|---|
| 2025.11.11 | ₩63,574 | ₩63,907 | ₩63,539 | ₩63,800 | +0.36% | 101.2만 |
|---|
| 2025.11.10 | ₩62,960 | ₩63,328 | ₩62,787 | ₩63,253 | +0.47% | 131.7만 |
|---|
| 2025.11.07 | ₩62,013 | ₩62,533 | ₩61,826 | ₩62,533 | +0.84% | 114.1만 |
|---|
| 2025.11.06 | ₩62,133 | ₩62,293 | ₩61,927 | ₩62,119 | -0.02% | 101.2만 |
|---|
| 2025.11.05 | ₩61,532 | ₩61,973 | ₩61,532 | ₩61,893 | +0.59% | 99.6만 |
|---|
| 2025.11.04 | ₩61,319 | ₩61,660 | ₩61,185 | ₩61,399 | +0.13% | 124만 |
|---|
| 2025.11.03 | ₩61,786 | ₩61,903 | ₩61,626 | ₩61,839 | +0.09% | 95.4만 |
|---|
| 2025.10.31 | ₩61,826 | ₩61,873 | ₩61,586 | ₩61,813 | -0.02% | 110.9만 |
|---|
| 2025.10.30 | ₩61,879 | ₩62,235 | ₩61,879 | ₩62,013 | +0.22% | 105.4만 |
|---|
| 2025.10.29 | ₩62,493 | ₩62,613 | ₩61,939 | ₩62,186 | -0.49% | 142.1만 |
|---|
| 2025.10.28 | ₩62,239 | ₩62,593 | ₩62,133 | ₩62,453 | +0.34% | 106.2만 |
|---|
| 2025.10.27 | ₩62,239 | ₩62,373 | ₩62,239 | ₩62,373 | +0.21% | 91.1만 |
|---|
| 2025.10.24 | ₩61,839 | ₩62,019 | ₩61,826 | ₩61,933 | +0.15% | 69.6만 |
|---|
| 2025.10.23 | ₩61,719 | ₩61,833 | ₩61,632 | ₩61,759 | +0.06% | 76.4만 |
|---|
| 2025.10.22 | ₩61,105 | ₩61,386 | ₩60,999 | ₩61,306 | +0.33% | 104.1만 |
|---|
| 2025.10.21 | ₩61,239 | ₩61,279 | ₩60,999 | ₩61,025 | -0.35% | 120.3만 |
|---|
| 2025.10.20 | ₩61,426 | ₩61,599 | ₩61,386 | ₩61,572 | +0.24% | 68.4만 |
|---|
| 2025.10.17 | ₩61,052 | ₩61,279 | ₩60,905 | ₩61,212 | +0.26% | 75.4만 |
|---|
| 2025.10.16 | ₩61,399 | ₩61,599 | ₩61,052 | ₩61,252 | -0.24% | 97만 |
|---|
| 2025.10.15 | ₩61,172 | ₩61,332 | ₩60,839 | ₩61,185 | +0.02% | 108.1만 |
|---|
| 2025.10.14 | ₩60,292 | ₩61,060 | ₩60,252 | ₩60,892 | +1.00% | 89.6만 |
|---|
| 2025.10.13 | ₩60,465 | ₩60,719 | ₩60,385 | ₩60,638 | +0.29% | 87만 |
|---|
| 2025.10.10 | ₩61,039 | ₩61,088 | ₩60,125 | ₩60,212 | -1.36% | 115.6만 |
|---|