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 | ₩74,187 | ₩74,374 | ₩74,066 | ₩74,348 | +0.22% | 123.3만 |
| 2026.10.08 | ₩73,865 | ₩74,207 | ₩73,590 | ₩74,160 | +0.40% | 190.4만 |
| 2026.10.07 | ₩74,213 | ₩74,213 | ₩73,865 | ₩74,066 | -0.20% | 156.9만 |
| 2026.10.06 | ₩74,978 | ₩75,280 | ₩74,938 | ₩75,018 | +0.05% | 183.6만 |
| 2026.10.05 | ₩74,468 | ₩74,857 | ₩74,019 | ₩74,750 | +0.38% | 83.8만 |
| 2026.10.02 | ₩74,200 | ₩74,584 | ₩74,046 | ₩74,576 | +0.51% | 149.9만 |
| 2026.10.01 | ₩74,267 | ₩74,267 | ₩73,556 | ₩73,932 | -0.45% | 134.5만 |
| 2026.09.30 | ₩75,662 | ₩75,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,938 |
| -0.96% |
| 155.5만 |
| 2026.09.29 | ₩75,555 | ₩75,637 | ₩75,045 | ₩75,421 | -0.18% | 165.6만 |
|---|
| 2026.09.28 | ₩76,400 | ₩76,642 | ₩76,092 | ₩76,320 | -0.11% | 150.3만 |
|---|
| 2026.09.25 | ₩76,360 | ₩76,642 | ₩76,098 | ₩76,588 | +0.30% | 160.1만 |
|---|
| 2026.09.24 | ₩75,984 | ₩76,185 | ₩75,623 | ₩75,957 | -0.04% | 170.9만 |
|---|
| 2026.09.23 | ₩76,333 | ₩76,367 | ₩75,716 | ₩75,971 | -0.47% | 146.8만 |
|---|
| 2026.09.22 | ₩77,071 | ₩77,165 | ₩76,588 | ₩76,950 | -0.16% | 200.1만 |
|---|
| 2026.09.21 | ₩77,648 | ₩77,648 | ₩77,218 | ₩77,312 | -0.43% | 131.1만 |
|---|
| 2026.09.18 | ₩77,125 | ₩77,125 | ₩76,823 | ₩77,004 | -0.16% | 121만 |
|---|
| 2026.09.17 | ₩78,238 | ₩78,245 | ₩78,030 | ₩78,090 | -0.19% | 138만 |
|---|
| 2026.09.16 | ₩78,292 | ₩78,374 | ₩77,001 | ₩77,420 | -1.11% | 152.3만 |
|---|
| 2026.09.15 | ₩77,849 | ₩78,017 | ₩77,654 | ₩77,970 | +0.16% | 153.7만 |
|---|
| 2026.09.14 | ₩78,238 | ₩78,553 | ₩77,997 | ₩78,225 | -0.02% | 149.4만 |
|---|
| 2026.09.11 | ₩78,681 | ₩78,755 | ₩78,419 | ₩78,587 | -0.12% | 115.9만 |
|---|
| 2026.09.10 | ₩78,077 | ₩78,158 | ₩77,715 | ₩77,836 | -0.31% | 93.6만 |
|---|
| 2026.09.09 | ₩78,654 | ₩78,654 | ₩78,084 | ₩78,211 | -0.56% | 111.2만 |
|---|
| 2026.09.08 | ₩78,989 | ₩79,136 | ₩78,661 | ₩78,708 | -0.36% | 101.7만 |
|---|
| 2026.09.04 | ₩78,909 | ₩79,258 | ₩78,848 | ₩79,070 | +0.20% | 106.9만 |
|---|
| 2026.09.03 | ₩79,123 | ₩79,432 | ₩78,922 | ₩79,258 | +0.17% | 144.3만 |
|---|
| 2026.09.02 | ₩77,876 | ₩78,285 | ₩77,862 | ₩78,265 | +0.50% | 123.6만 |
|---|
| 2026.09.01 | ₩77,970 | ₩78,211 | ₩77,661 | ₩77,836 | -0.17% | 114만 |
|---|
| 2026.08.31 | ₩78,198 | ₩78,251 | ₩77,722 | ₩77,862 | -0.43% | 87.4만 |
|---|
| 2026.08.28 | ₩78,158 | ₩78,319 | ₩77,589 | ₩77,742 | -0.53% | 100.3만 |
|---|
| 2026.08.27 | ₩77,876 | ₩77,876 | ₩77,506 | ₩77,822 | -0.07% | 97.3만 |
|---|
| 2026.08.26 | ₩78,292 | ₩78,433 | ₩78,077 | ₩78,104 | -0.24% | 85.3만 |
|---|
| 2026.08.25 | ₩78,131 | ₩78,372 | ₩77,956 | ₩78,345 | +0.27% | 104.2만 |
|---|
| 2026.08.24 | ₩78,090 | ₩78,198 | ₩77,997 | ₩78,131 | +0.05% | 97만 |
|---|
| 2026.08.21 | ₩78,211 | ₩78,372 | ₩78,084 | ₩78,225 | +0.02% | 124.8만 |
|---|
| 2026.08.20 | ₩77,594 | ₩77,916 | ₩77,447 | ₩77,540 | -0.07% | 101.2만 |
|---|
| 2026.08.19 | ₩77,849 | ₩77,956 | ₩77,406 | ₩77,567 | -0.36% | 117만 |
|---|
| 2026.08.18 | ₩77,862 | ₩77,943 | ₩77,393 | ₩77,433 | -0.55% | 107.2만 |
|---|
| 2026.08.17 | ₩77,943 | ₩78,151 | ₩77,818 | ₩77,929 | -0.02% | 125.1만 |
|---|
| 2026.08.14 | ₩78,010 | ₩78,231 | ₩77,943 | ₩78,064 | +0.07% | 97.8만 |
|---|
| 2026.08.13 | ₩77,795 | ₩77,876 | ₩77,654 | ₩77,836 | +0.05% | 106.4만 |
|---|
| 2026.08.12 | ₩77,768 | ₩77,929 | ₩77,583 | ₩77,688 | -0.10% | 123.1만 |
|---|
| 2026.08.11 | ₩77,648 | ₩77,789 | ₩77,400 | ₩77,473 | -0.22% | 103.4만 |
|---|
| 2026.08.10 | ₩77,420 | ₩77,567 | ₩77,319 | ₩77,473 | +0.07% | 108.5만 |
|---|
| 2026.08.07 | ₩77,903 | ₩77,903 | ₩77,574 | ₩77,782 | -0.15% | 105.5만 |
|---|
| 2026.08.06 | ₩77,621 | ₩77,661 | ₩77,265 | ₩77,339 | -0.36% | 98.3만 |
|---|
| 2026.08.05 | ₩77,473 | ₩77,480 | ₩77,131 | ₩77,165 | -0.40% | 98만 |
|---|
| 2026.08.04 | ₩76,896 | ₩77,232 | ₩76,682 | ₩77,071 | +0.23% | 184만 |
|---|
| 2026.08.03 | ₩76,695 | ₩76,823 | ₩76,561 | ₩76,803 | +0.14% | 144.7만 |
|---|
| 2026.07.31 | ₩76,722 | ₩76,977 | ₩76,045 | ₩76,829 | +0.14% | 121.9만 |
|---|
| 2026.07.30 | ₩76,333 | ₩77,265 | ₩76,326 | ₩77,192 | +1.12% | 135.6만 |
|---|
| 2026.07.29 | ₩75,595 | ₩76,266 | ₩75,173 | ₩75,434 | -0.21% | 172.7만 |
|---|
| 2026.07.28 | ₩74,992 | ₩75,535 | ₩74,895 | ₩75,381 | +0.52% | 185.5만 |
|---|
| 2026.07.27 | ₩75,568 | ₩75,729 | ₩75,119 | ₩75,381 | -0.25% | 125.6만 |
|---|
| 2026.07.24 | ₩74,965 | ₩75,313 | ₩74,898 | ₩75,059 | +0.13% | 118.1만 |
|---|
| 2026.07.23 | ₩74,683 | ₩74,951 | ₩74,428 | ₩74,602 | -0.11% | 160.8만 |
|---|
| 2026.07.22 | ₩75,609 | ₩75,709 | ₩75,394 | ₩75,421 | -0.25% | 105만 |
|---|
| 2026.07.21 | ₩74,737 | ₩75,179 | ₩74,475 | ₩75,072 | +0.45% | 135.7만 |
|---|
| 2026.07.20 | ₩74,602 | ₩74,656 | ₩74,106 | ₩74,187 | -0.56% | 99.7만 |
|---|
| 2026.07.17 | ₩74,187 | ₩74,831 | ₩74,146 | ₩74,763 | +0.78% | 86.7만 |
|---|
| 2026.07.16 | ₩74,831 | ₩75,106 | ₩74,683 | ₩74,857 | +0.04% | 119.2만 |
|---|
| 2026.07.15 | ₩75,072 | ₩75,448 | ₩74,837 | ₩75,327 | +0.34% | 114.4만 |
|---|
| 2026.07.14 | ₩74,992 | ₩75,374 | ₩74,750 | ₩74,831 | -0.21% | 115.2만 |
|---|
| 2026.07.13 | ₩74,361 | ₩74,542 | ₩74,106 | ₩74,213 | -0.20% | 137.9만 |
|---|
| 2026.07.10 | ₩74,240 | ₩74,442 | ₩73,959 | ₩74,361 | +0.16% | 85.3만 |
|---|
| 2026.07.09 | ₩73,677 | ₩73,878 | ₩73,556 | ₩73,757 | +0.11% | 98.6만 |
|---|
| 2026.07.08 | ₩73,543 | ₩73,677 | ₩72,999 | ₩73,663 | +0.16% | 108.2만 |
|---|
| 2026.07.07 | ₩74,482 | ₩74,602 | ₩74,006 | ₩74,133 | -0.47% | 86.1만 |
|---|
| 2026.07.06 | ₩74,093 | ₩74,442 | ₩74,046 | ₩74,415 | +0.43% | 101.9만 |
|---|
| 2026.07.02 | ₩73,556 | ₩73,938 | ₩73,187 | ₩73,610 | +0.07% | 131.4만 |
|---|
| 2026.07.01 | ₩72,147 | ₩72,651 | ₩72,013 | ₩72,429 | +0.39% | 176.4만 |
|---|
| 2026.06.30 | ₩72,322 | ₩72,543 | ₩72,208 | ₩72,469 | +0.20% | 111.3만 |
|---|
| 2026.06.29 | ₩72,429 | ₩72,436 | ₩71,966 | ₩72,389 | -0.06% | 112.1만 |
|---|
| 2026.06.26 | ₩72,416 | ₩72,657 | ₩72,194 | ₩72,282 | -0.19% | 158.9만 |
|---|
| 2026.06.25 | ₩72,402 | ₩72,838 | ₩72,147 | ₩72,523 | +0.17% | 201.6만 |
|---|
| 2026.06.24 | ₩72,027 | ₩72,208 | ₩71,779 | ₩72,000 | -0.04% | 213만 |
|---|
| 2026.06.23 | ₩72,335 | ₩72,691 | ₩72,284 | ₩72,443 | +0.15% | 152.7만 |
|---|
| 2026.06.22 | ₩74,281 | ₩74,623 | ₩73,989 | ₩74,482 | +0.27% | 85.9만 |
|---|
| 2026.06.18 | ₩74,482 | ₩74,482 | ₩74,106 | ₩74,213 | -0.36% | 102.5만 |
|---|
| 2026.06.17 | ₩75,367 | ₩75,488 | ₩74,213 | ₩74,374 | -1.32% | 105.3만 |
|---|
| 2026.06.16 | ₩75,327 | ₩75,460 | ₩75,089 | ₩75,126 | -0.27% | 97.6만 |
|---|
| 2026.06.15 | ₩75,474 | ₩75,474 | ₩74,931 | ₩74,978 | -0.66% | 119.2만 |
|---|
| 2026.06.12 | ₩74,602 | ₩75,119 | ₩74,455 | ₩74,965 | +0.49% | 96만 |
|---|
| 2026.06.11 | ₩73,462 | ₩74,623 | ₩73,134 | ₩74,535 | +1.46% | 113.8만 |
|---|
| 2026.06.10 | ₩73,315 | ₩73,563 | ₩72,785 | ₩72,832 | -0.66% | 96.7만 |
|---|
| 2026.06.09 | ₩74,240 | ₩74,267 | ₩72,630 | ₩73,502 | -0.99% | 109.7만 |
|---|
| 2026.06.08 | ₩73,918 | ₩74,056 | ₩73,476 | ₩73,610 | -0.42% | 85.4만 |
|---|
| 2026.06.05 | ₩74,576 | ₩74,653 | ₩73,134 | ₩73,328 | -1.67% | 98.7만 |
|---|
| 2026.06.04 | ₩74,884 | ₩75,072 | ₩74,737 | ₩75,018 | +0.18% | 98.3만 |
|---|
| 2026.06.03 | ₩74,924 | ₩75,005 | ₩74,509 | ₩74,522 | -0.54% | 132.9만 |
|---|
| 2026.06.02 | ₩74,522 | ₩75,106 | ₩74,522 | ₩75,045 | +0.70% | 150.8만 |
|---|
| 2026.06.01 | ₩74,052 | ₩74,629 | ₩73,985 | ₩74,374 | +0.43% | 99만 |
|---|
| 2026.05.29 | ₩74,951 | ₩75,099 | ₩74,602 | ₩74,696 | -0.34% | 98.8만 |
|---|
| 2026.05.28 | ₩74,495 | ₩74,831 | ₩74,240 | ₩74,602 | +0.14% | 129.6만 |
|---|
| 2026.05.27 | ₩74,992 | ₩75,032 | ₩74,757 | ₩74,911 | -0.11% | 127.1만 |
|---|
| 2026.05.26 | ₩75,340 | ₩75,488 | ₩74,965 | ₩75,153 | -0.25% | 288.5만 |
|---|
| 2026.05.22 | ₩74,696 | ₩74,763 | ₩74,388 | ₩74,522 | -0.23% | 101.4만 |
|---|
| 2026.05.21 | ₩74,187 | ₩75,059 | ₩74,012 | ₩74,857 | +0.90% | 102.9만 |
|---|
| 2026.05.20 | ₩73,905 | ₩74,831 | ₩73,818 | ₩74,670 | +1.03% | 115.3만 |
|---|
| 2026.05.19 | ₩73,918 | ₩74,153 | ₩73,623 | ₩73,824 | -0.13% | 98.8만 |
|---|
| 2026.05.18 | ₩74,026 | ₩74,374 | ₩73,838 | ₩74,294 | +0.36% | 118.1만 |
|---|
| 2026.05.15 | ₩73,730 | ₩73,730 | ₩73,409 | ₩73,583 | -0.20% | 110만 |
|---|
| 2026.05.14 | ₩74,777 | ₩74,844 | ₩74,475 | ₩74,522 | -0.34% | 122만 |
|---|
| 2026.05.13 | ₩74,294 | ₩74,696 | ₩74,187 | ₩74,656 | +0.49% | 89.5만 |
|---|
| 2026.05.12 | ₩74,146 | ₩74,388 | ₩73,730 | ₩74,307 | +0.22% | 114.9만 |
|---|
| 2026.05.11 | ₩74,442 | ₩74,602 | ₩74,341 | ₩74,442 | 0.00% | 96.7만 |
|---|
| 2026.05.08 | ₩73,932 | ₩74,120 | ₩73,804 | ₩74,039 | +0.15% | 96.1만 |
|---|
| 2026.05.07 | ₩74,643 | ₩74,643 | ₩73,382 | ₩73,449 | -1.60% | 124.9만 |
|---|
| 2026.05.06 | ₩74,710 | ₩74,804 | ₩74,495 | ₩74,656 | -0.07% | 128만 |
|---|
| 2026.05.05 | ₩73,221 | ₩73,529 | ₩72,973 | ₩73,409 | +0.26% | 171.6만 |
|---|
| 2026.05.04 | ₩73,194 | ₩73,281 | ₩72,480 | ₩72,657 | -0.73% | 107.3만 |
|---|
| 2026.05.01 | ₩73,999 | ₩74,173 | ₩73,596 | ₩73,623 | -0.51% | 100.9만 |
|---|
| 2026.04.30 | ₩73,073 | ₩74,129 | ₩72,979 | ₩73,945 | +1.19% | 128.4만 |
|---|
| 2026.04.29 | ₩72,684 | ₩72,711 | ₩72,067 | ₩72,295 | -0.54% | 117.9만 |
|---|
| 2026.04.28 | ₩72,912 | ₩73,006 | ₩72,657 | ₩72,885 | -0.04% | 105.6만 |
|---|
| 2026.04.27 | ₩72,858 | ₩73,080 | ₩72,550 | ₩72,563 | -0.41% | 140.8만 |
|---|
| 2026.04.24 | ₩72,590 | ₩72,791 | ₩72,358 | ₩72,657 | +0.09% | 116.5만 |
|---|
| 2026.04.23 | ₩72,952 | ₩73,160 | ₩71,993 | ₩72,644 | -0.42% | 133.7만 |
|---|
| 2026.04.22 | ₩73,449 | ₩73,449 | ₩72,932 | ₩73,060 | -0.53% | 116.6만 |
|---|
| 2026.04.21 | ₩73,945 | ₩74,055 | ₩72,912 | ₩72,979 | -1.31% | 125.2만 |
|---|
| 2026.04.20 | ₩74,200 | ₩74,388 | ₩73,905 | ₩74,374 | +0.24% | 112.6만 |
|---|
| 2026.04.17 | ₩74,656 | ₩74,891 | ₩74,455 | ₩74,549 | -0.14% | 133.3만 |
|---|
| 2026.04.16 | ₩74,455 | ₩74,542 | ₩74,006 | ₩74,213 | -0.32% | 107.8만 |
|---|
| 2026.04.15 | ₩74,509 | ₩74,509 | ₩74,173 | ₩74,240 | -0.36% | 90.5만 |
|---|
| 2026.04.14 | ₩74,549 | ₩74,723 | ₩74,330 | ₩74,602 | +0.07% | 108.7만 |
|---|
| 2026.04.13 | ₩73,435 | ₩74,415 | ₩73,308 | ₩74,374 | +1.28% | 114.8만 |
|---|
| 2026.04.10 | ₩74,146 | ₩74,227 | ₩73,710 | ₩73,945 | -0.27% | 108.1만 |
|---|
| 2026.04.09 | ₩73,355 | ₩74,012 | ₩73,194 | ₩73,677 | +0.44% | 141.8만 |
|---|
| 2026.04.08 | ₩73,905 | ₩73,952 | ₩73,395 | ₩73,865 | -0.05% | 120만 |
|---|
| 2026.04.07 | ₩71,289 | ₩72,161 | ₩70,833 | ₩71,745 | +0.64% | 128만 |
|---|
| 2026.04.06 | ₩71,423 | ₩71,805 | ₩71,289 | ₩71,718 | +0.41% | 128.1만 |
|---|
| 2026.04.02 | ₩70,551 | ₩71,557 | ₩70,424 | ₩71,343 | +1.12% | 138.2만 |
|---|
| 2026.04.01 | ₩71,732 | ₩71,940 | ₩71,269 | ₩71,544 | -0.26% | 140.7만 |
|---|
| 2026.03.31 | ₩69,934 | ₩70,860 | ₩69,635 | ₩70,806 | +1.25% | 181.1만 |
|---|
| 2026.03.30 | ₩69,397 | ₩69,558 | ₩68,653 | ₩68,914 | -0.70% | 108.2만 |
|---|
| 2026.03.27 | ₩68,820 | ₩69,411 | ₩68,465 | ₩68,713 | -0.16% | 150.9만 |
|---|
| 2026.03.26 | ₩69,572 | ₩70,055 | ₩69,049 | ₩69,089 | -0.69% | 121.4만 |
|---|
| 2026.03.25 | ₩70,296 | ₩70,464 | ₩69,800 | ₩70,189 | -0.15% | 135.8만 |
|---|
| 2026.03.24 | ₩68,619 | ₩69,699 | ₩68,619 | ₩69,277 | +0.96% | 175.8만 |
|---|
| 2026.03.23 | ₩69,089 | ₩70,196 | ₩68,874 | ₩69,438 | +0.50% | 180.7만 |
|---|
| 2026.03.20 | ₩69,652 | ₩69,746 | ₩67,774 | ₩68,150 | -2.16% | 259.4만 |
|---|
| 2026.03.19 | ₩68,955 | ₩70,283 | ₩68,861 | ₩69,907 | +1.38% | 393.7만 |
|---|
| 2026.03.18 | ₩70,699 | ₩70,779 | ₩69,988 | ₩70,014 | -0.97% | 97만 |
|---|
| 2026.03.17 | ₩71,074 | ₩71,275 | ₩70,799 | ₩70,833 | -0.34% | 157.5만 |
|---|
| 2026.03.16 | ₩70,082 | ₩70,571 | ₩69,961 | ₩70,350 | +0.38% | 131.1만 |
|---|
| 2026.03.13 | ₩70,149 | ₩70,370 | ₩69,122 | ₩69,250 | -1.28% | 122.8만 |
|---|
| 2026.03.12 | ₩70,243 | ₩70,403 | ₩69,666 | ₩70,014 | -0.32% | 167.3만 |
|---|
| 2026.03.11 | ₩70,806 | ₩71,249 | ₩70,605 | ₩71,141 | +0.47% | 145.5만 |
|---|
| 2026.03.10 | ₩71,128 | ₩71,901 | ₩70,860 | ₩70,940 | -0.26% | 162.8만 |
|---|
| 2026.03.09 | ₩69,344 | ₩70,869 | ₩68,794 | ₩70,685 | +1.93% | 250.5만 |
|---|
| 2026.03.06 | ₩69,813 | ₩70,672 | ₩69,518 | ₩70,484 | +0.96% | 237.8만 |
|---|
| 2026.03.05 | ₩71,396 | ₩71,678 | ₩70,283 | ₩70,954 | -0.62% | 198.5만 |
|---|
| 2026.03.04 | ₩71,933 | ₩72,449 | ₩71,732 | ₩72,402 | +0.65% | 127.7만 |
|---|
| 2026.03.03 | ₩71,034 | ₩72,080 | ₩70,209 | ₩71,772 | +1.04% | 221.4만 |
|---|
| 2026.03.02 | ₩73,684 | ₩74,281 | ₩73,610 | ₩74,012 | +0.45% | 174.9만 |
|---|
| 2026.02.27 | ₩75,448 | ₩75,548 | ₩75,099 | ₩75,193 | -0.34% | 140.6만 |
|---|
| 2026.02.26 | ₩75,166 | ₩75,402 | ₩74,904 | ₩75,340 | +0.23% | 134.7만 |
|---|
| 2026.02.25 | ₩75,018 | ₩75,501 | ₩74,945 | ₩75,434 | +0.55% | 126.1만 |
|---|
| 2026.02.24 | ₩74,321 | ₩74,817 | ₩74,227 | ₩74,670 | +0.47% | 216.7만 |
|---|
| 2026.02.23 | ₩75,059 | ₩75,313 | ₩74,468 | ₩74,710 | -0.46% | 152.7만 |
|---|
| 2026.02.20 | ₩74,160 | ₩74,851 | ₩74,153 | ₩74,831 | +0.90% | 165.9만 |
|---|
| 2026.02.19 | ₩73,831 | ₩74,307 | ₩73,824 | ₩74,307 | +0.65% | 144.1만 |
|---|
| 2026.02.18 | ₩74,240 | ₩74,535 | ₩74,030 | ₩74,187 | -0.07% | 132.7만 |
|---|
| 2026.02.17 | ₩73,455 | ₩74,128 | ₩73,180 | ₩74,066 | +0.83% | 145.3만 |
|---|
| 2026.02.13 | ₩73,730 | ₩74,140 | ₩73,301 | ₩74,066 | +0.45% | 130.2만 |
|---|
| 2026.02.12 | ₩74,965 | ₩75,081 | ₩73,818 | ₩74,066 | -1.20% | 164.7만 |
|---|
| 2026.02.11 | ₩74,670 | ₩74,871 | ₩74,193 | ₩74,737 | +0.09% | 173만 |
|---|
| 2026.02.10 | ₩74,442 | ₩74,482 | ₩74,062 | ₩74,200 | -0.32% | 156.7만 |
|---|
| 2026.02.09 | ₩73,422 | ₩74,153 | ₩73,335 | ₩74,052 | +0.86% | 149.6만 |
|---|
| 2026.02.06 | ₩72,563 | ₩73,175 | ₩72,335 | ₩73,140 | +0.79% | 120.5만 |
|---|
| 2026.02.05 | ₩71,893 | ₩72,194 | ₩71,504 | ₩71,571 | -0.45% | 553.6만 |
|---|
| 2026.02.04 | ₩73,127 | ₩73,384 | ₩72,617 | ₩72,885 | -0.33% | 189.9만 |
|---|
| 2026.02.03 | ₩71,517 | ₩72,235 | ₩71,517 | ₩72,201 | +0.96% | 235.8만 |
|---|
| 2026.02.02 | ₩70,886 | ₩71,457 | ₩70,886 | ₩71,410 | +0.74% | 172.8만 |
|---|
| 2026.01.30 | ₩71,423 | ₩71,478 | ₩70,618 | ₩70,967 | -0.64% | 147.6만 |
|---|
| 2026.01.29 | ₩71,839 | ₩72,127 | ₩70,954 | ₩71,745 | -0.13% | 177.8만 |
|---|
| 2026.01.28 | ₩71,088 | ₩71,208 | ₩70,618 | ₩70,980 | -0.15% | 169.1만 |
|---|
| 2026.01.27 | ₩71,007 | ₩71,725 | ₩71,007 | ₩71,638 | +0.89% | 171.8만 |
|---|
| 2026.01.26 | ₩70,430 | ₩70,652 | ₩70,289 | ₩70,336 | -0.13% | 142.4만 |
|---|
| 2026.01.23 | ₩69,397 | ₩69,967 | ₩69,303 | ₩69,961 | +0.81% | 153.2만 |
|---|
| 2026.01.22 | ₩69,505 | ₩69,692 | ₩69,283 | ₩69,518 | +0.02% | 116만 |
|---|
| 2026.01.21 | ₩68,619 | ₩69,317 | ₩68,485 | ₩69,210 | +0.86% | 172.3만 |
|---|
| 2026.01.20 | ₩68,405 | ₩68,767 | ₩68,183 | ₩68,297 | -0.16% | 183.1만 |
|---|
| 2026.01.16 | ₩69,210 | ₩69,303 | ₩68,968 | ₩69,196 | -0.02% | 124.1만 |
|---|
| 2026.01.15 | ₩69,116 | ₩69,329 | ₩69,035 | ₩69,116 | 0.00% | 119.1만 |
|---|
| 2026.01.14 | ₩68,861 | ₩69,169 | ₩68,795 | ₩69,156 | +0.43% | 124.5만 |
|---|
| 2026.01.13 | ₩68,512 | ₩68,539 | ₩68,277 | ₩68,445 | -0.10% | 94.8만 |
|---|
| 2026.01.12 | ₩68,244 | ₩68,618 | ₩68,244 | ₩68,606 | +0.53% | 113만 |
|---|
| 2026.01.09 | ₩67,895 | ₩68,237 | ₩67,868 | ₩68,096 | +0.30% | 117.1만 |
|---|
| 2026.01.08 | ₩67,211 | ₩67,788 | ₩67,184 | ₩67,774 | +0.84% | 116.2만 |
|---|
| 2026.01.07 | ₩67,707 | ₩67,720 | ₩67,305 | ₩67,345 | -0.53% | 133.4만 |
|---|
| 2026.01.06 | ₩68,230 | ₩68,280 | ₩67,881 | ₩67,895 | -0.49% | 115.2만 |
|---|
| 2026.01.05 | ₩67,613 | ₩68,199 | ₩67,460 | ₩68,163 | +0.81% | 172.5만 |
|---|
| 2026.01.02 | ₩67,506 | ₩67,774 | ₩67,372 | ₩67,774 | +0.40% | 143.6만 |
|---|
| 2025.12.31 | ₩67,170 | ₩67,170 | ₩66,848 | ₩66,942 | -0.34% | 107.7만 |
|---|
| 2025.12.30 | ₩67,251 | ₩67,448 | ₩67,204 | ₩67,211 | -0.06% | 94.2만 |
|---|
| 2025.12.29 | ₩66,983 | ₩67,170 | ₩66,916 | ₩67,036 | +0.08% | 160.5만 |
|---|
| 2025.12.26 | ₩67,157 | ₩67,385 | ₩66,996 | ₩67,157 | 0.00% | 75만 |
|---|
| 2025.12.24 | ₩67,117 | ₩67,197 | ₩66,983 | ₩67,157 | +0.06% | 75.7만 |
|---|
| 2025.12.23 | ₩66,983 | ₩67,157 | ₩66,969 | ₩67,144 | +0.24% | 107.2만 |
|---|
| 2025.12.22 | ₩66,540 | ₩66,781 | ₩66,526 | ₩66,728 | +0.28% | 113.3만 |
|---|
| 2025.12.19 | ₩66,352 | ₩66,620 | ₩66,332 | ₩66,365 | +0.02% | 119.8만 |
|---|
| 2025.12.18 | ₩66,097 | ₩66,305 | ₩65,834 | ₩65,963 | -0.20% | 127.7만 |
|---|
| 2025.12.17 | ₩65,896 | ₩66,117 | ₩65,739 | ₩65,762 | -0.20% | 121.6만 |
|---|
| 2025.12.16 | ₩66,231 | ₩66,243 | ₩65,789 | ₩65,896 | -0.51% | 107.7만 |
|---|
| 2025.12.15 | ₩67,050 | ₩67,059 | ₩66,635 | ₩66,889 | -0.24% | 110.5만 |
|---|
| 2025.12.12 | ₩66,741 | ₩66,795 | ₩66,158 | ₩66,433 | -0.46% | 107.2만 |
|---|
| 2025.12.11 | ₩66,339 | ₩66,795 | ₩66,191 | ₩66,634 | +0.44% | 96.4만 |
|---|
| 2025.12.10 | ₩65,319 | ₩66,117 | ₩65,306 | ₩66,017 | +1.07% | 117.5만 |
|---|
| 2025.12.09 | ₩65,292 | ₩65,467 | ₩65,118 | ₩65,158 | -0.21% | 86.2만 |
|---|
| 2025.12.08 | ₩65,386 | ₩65,386 | ₩65,083 | ₩65,145 | -0.37% | 128.1만 |
|---|
| 2025.12.05 | ₩65,359 | ₩65,527 | ₩65,177 | ₩65,212 | -0.23% | 97.2만 |
|---|
| 2025.12.04 | ₩65,346 | ₩65,506 | ₩65,200 | ₩65,319 | -0.04% | 110.8만 |
|---|
| 2025.12.03 | ₩64,930 | ₩65,198 | ₩64,897 | ₩65,185 | +0.39% | 112.1만 |
|---|
| 2025.12.02 | ₩64,997 | ₩65,024 | ₩64,722 | ₩64,930 | -0.10% | 96.7만 |
|---|
| 2025.12.01 | ₩64,756 | ₩64,997 | ₩64,642 | ₩64,675 | -0.12% | 98만 |
|---|
| 2025.11.28 | ₩64,501 | ₩64,778 | ₩64,407 | ₩64,769 | +0.42% | 42.9만 |
|---|
| 2025.11.26 | ₩63,951 | ₩64,497 | ₩63,944 | ₩64,407 | +0.71% | 92.7만 |
|---|
| 2025.11.25 | ₩63,186 | ₩63,843 | ₩63,186 | ₩63,750 | +0.89% | 130.7만 |
|---|
| 2025.11.24 | ₩62,569 | ₩62,884 | ₩62,444 | ₩62,797 | +0.36% | 119.9만 |
|---|
| 2025.11.21 | ₩62,220 | ₩62,713 | ₩62,006 | ₩62,596 | +0.60% | 141.3만 |
|---|
| 2025.11.20 | ₩62,676 | ₩62,792 | ₩61,543 | ₩61,576 | -1.76% | 164.8만 |
|---|
| 2025.11.19 | ₩62,556 | ₩62,743 | ₩62,207 | ₩62,435 | -0.19% | 128.7만 |
|---|
| 2025.11.18 | ₩62,435 | ₩62,857 | ₩62,227 | ₩62,676 | +0.39% | 123.4만 |
|---|
| 2025.11.17 | ₩63,843 | ₩64,015 | ₩63,199 | ₩63,401 | -0.69% | 110.9만 |
|---|
| 2025.11.14 | ₩63,910 | ₩64,367 | ₩63,870 | ₩64,273 | +0.57% | 151.4만 |
|---|
| 2025.11.13 | ₩64,769 | ₩64,930 | ₩64,206 | ₩64,246 | -0.81% | 235.5만 |
|---|
| 2025.11.12 | ₩64,461 | ₩64,804 | ₩64,461 | ₩64,729 | +0.42% | 140.4만 |
|---|
| 2025.11.11 | ₩63,924 | ₩64,259 | ₩63,889 | ₩64,152 | +0.36% | 101.2만 |
|---|
| 2025.11.10 | ₩63,307 | ₩63,677 | ₩63,132 | ₩63,602 | +0.47% | 131.7만 |
|---|
| 2025.11.07 | ₩62,354 | ₩62,878 | ₩62,167 | ₩62,878 | +0.84% | 114.1만 |
|---|
| 2025.11.06 | ₩62,475 | ₩62,636 | ₩62,268 | ₩62,462 | -0.02% | 101.2만 |
|---|
| 2025.11.05 | ₩61,871 | ₩62,314 | ₩61,871 | ₩62,234 | +0.59% | 99.6만 |
|---|
| 2025.11.04 | ₩61,657 | ₩62,000 | ₩61,523 | ₩61,737 | +0.13% | 124만 |
|---|
| 2025.11.03 | ₩62,126 | ₩62,244 | ₩61,965 | ₩62,180 | +0.09% | 95.4만 |
|---|
| 2025.10.31 | ₩62,167 | ₩62,213 | ₩61,925 | ₩62,153 | -0.02% | 110.9만 |
|---|
| 2025.10.30 | ₩62,220 | ₩62,578 | ₩62,220 | ₩62,354 | +0.22% | 105.4만 |
|---|
| 2025.10.29 | ₩62,837 | ₩62,958 | ₩62,281 | ₩62,529 | -0.49% | 142.1만 |
|---|
| 2025.10.28 | ₩62,582 | ₩62,938 | ₩62,475 | ₩62,797 | +0.34% | 106.2만 |
|---|
| 2025.10.27 | ₩62,582 | ₩62,717 | ₩62,582 | ₩62,717 | +0.21% | 91.1만 |
|---|
| 2025.10.24 | ₩62,180 | ₩62,361 | ₩62,167 | ₩62,274 | +0.15% | 69.6만 |
|---|
| 2025.10.23 | ₩62,059 | ₩62,173 | ₩61,972 | ₩62,099 | +0.06% | 76.4만 |
|---|
| 2025.10.22 | ₩61,442 | ₩61,724 | ₩61,335 | ₩61,643 | +0.33% | 104.1만 |
|---|
| 2025.10.21 | ₩61,576 | ₩61,616 | ₩61,335 | ₩61,362 | -0.35% | 120.3만 |
|---|
| 2025.10.20 | ₩61,764 | ₩61,938 | ₩61,724 | ₩61,912 | +0.24% | 68.4만 |
|---|
| 2025.10.17 | ₩61,388 | ₩61,616 | ₩61,241 | ₩61,549 | +0.26% | 75.4만 |
|---|
| 2025.10.16 | ₩61,737 | ₩61,938 | ₩61,388 | ₩61,590 | -0.24% | 97만 |
|---|
| 2025.10.15 | ₩61,509 | ₩61,670 | ₩61,174 | ₩61,523 | +0.02% | 108.1만 |
|---|
| 2025.10.14 | ₩60,624 | ₩61,396 | ₩60,583 | ₩61,227 | +1.00% | 89.6만 |
|---|
| 2025.10.13 | ₩60,798 | ₩61,053 | ₩60,718 | ₩60,973 | +0.29% | 87만 |
|---|
| 2025.10.10 | ₩61,375 | ₩61,425 | ₩60,456 | ₩60,543 | -1.36% | 115.6만 |
|---|