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 | ₩74,152 | ₩74,339 | ₩74,031 | ₩74,313 | +0.22% | 123.3만 |
| 2026.10.08 | ₩73,830 | ₩74,172 | ₩73,555 | ₩74,125 | +0.40% | 190.4만 |
| 2026.10.07 | ₩74,179 | ₩74,179 | ₩73,830 | ₩74,031 | -0.20% | 156.9만 |
| 2026.10.06 | ₩74,943 | ₩75,245 | ₩74,903 | ₩74,983 | +0.05% | 183.6만 |
| 2026.10.05 | ₩74,433 | ₩74,822 | ₩73,984 | ₩74,715 | +0.38% | 83.8만 |
| 2026.10.02 | ₩74,165 | ₩74,549 | ₩74,011 | ₩74,541 | +0.51% | 149.9만 |
| 2026.10.01 | ₩74,232 | ₩74,232 | ₩73,522 | ₩73,897 | -0.45% | 134.5만 |
| 2026.09.30 | ₩75,627 | ₩75,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,903 |
| -0.96% |
| 155.5만 |
| 2026.09.29 | ₩75,519 | ₩75,601 | ₩75,010 | ₩75,385 | -0.18% | 165.6만 |
|---|
| 2026.09.28 | ₩76,364 | ₩76,606 | ₩76,056 | ₩76,284 | -0.11% | 150.3만 |
|---|
| 2026.09.25 | ₩76,324 | ₩76,606 | ₩76,063 | ₩76,552 | +0.30% | 160.1만 |
|---|
| 2026.09.24 | ₩75,949 | ₩76,150 | ₩75,588 | ₩75,922 | -0.04% | 170.9만 |
|---|
| 2026.09.23 | ₩76,297 | ₩76,331 | ₩75,680 | ₩75,935 | -0.47% | 146.8만 |
|---|
| 2026.09.22 | ₩77,035 | ₩77,129 | ₩76,552 | ₩76,914 | -0.16% | 200.1만 |
|---|
| 2026.09.21 | ₩77,611 | ₩77,611 | ₩77,182 | ₩77,276 | -0.43% | 131.1만 |
|---|
| 2026.09.18 | ₩77,088 | ₩77,088 | ₩76,787 | ₩76,968 | -0.16% | 121만 |
|---|
| 2026.09.17 | ₩78,201 | ₩78,208 | ₩77,993 | ₩78,054 | -0.19% | 138만 |
|---|
| 2026.09.16 | ₩78,255 | ₩78,337 | ₩76,965 | ₩77,383 | -1.11% | 152.3만 |
|---|
| 2026.09.15 | ₩77,812 | ₩77,980 | ₩77,618 | ₩77,933 | +0.16% | 153.7만 |
|---|
| 2026.09.14 | ₩78,201 | ₩78,516 | ₩77,960 | ₩78,188 | -0.02% | 149.4만 |
|---|
| 2026.09.11 | ₩78,644 | ₩78,718 | ₩78,382 | ₩78,550 | -0.12% | 115.9만 |
|---|
| 2026.09.10 | ₩78,040 | ₩78,121 | ₩77,678 | ₩77,799 | -0.31% | 93.6만 |
|---|
| 2026.09.09 | ₩78,617 | ₩78,617 | ₩78,047 | ₩78,174 | -0.56% | 111.2만 |
|---|
| 2026.09.08 | ₩78,952 | ₩79,098 | ₩78,624 | ₩78,671 | -0.36% | 101.7만 |
|---|
| 2026.09.04 | ₩78,872 | ₩79,220 | ₩78,811 | ₩79,033 | +0.20% | 106.9만 |
|---|
| 2026.09.03 | ₩79,086 | ₩79,395 | ₩78,885 | ₩79,220 | +0.17% | 144.3만 |
|---|
| 2026.09.02 | ₩77,839 | ₩78,248 | ₩77,826 | ₩78,228 | +0.50% | 123.6만 |
|---|
| 2026.09.01 | ₩77,933 | ₩78,174 | ₩77,625 | ₩77,799 | -0.17% | 114만 |
|---|
| 2026.08.31 | ₩78,161 | ₩78,215 | ₩77,685 | ₩77,826 | -0.43% | 87.4만 |
|---|
| 2026.08.28 | ₩78,121 | ₩78,282 | ₩77,552 | ₩77,705 | -0.53% | 100.3만 |
|---|
| 2026.08.27 | ₩77,839 | ₩77,839 | ₩77,469 | ₩77,786 | -0.07% | 97.3만 |
|---|
| 2026.08.26 | ₩78,255 | ₩78,396 | ₩78,040 | ₩78,067 | -0.24% | 85.3만 |
|---|
| 2026.08.25 | ₩78,094 | ₩78,335 | ₩77,920 | ₩78,309 | +0.27% | 104.2만 |
|---|
| 2026.08.24 | ₩78,054 | ₩78,161 | ₩77,960 | ₩78,094 | +0.05% | 97만 |
|---|
| 2026.08.21 | ₩78,174 | ₩78,335 | ₩78,047 | ₩78,188 | +0.02% | 124.8만 |
|---|
| 2026.08.20 | ₩77,558 | ₩77,879 | ₩77,410 | ₩77,504 | -0.07% | 101.2만 |
|---|
| 2026.08.19 | ₩77,812 | ₩77,920 | ₩77,370 | ₩77,531 | -0.36% | 117만 |
|---|
| 2026.08.18 | ₩77,826 | ₩77,906 | ₩77,357 | ₩77,397 | -0.55% | 107.2만 |
|---|
| 2026.08.17 | ₩77,906 | ₩78,114 | ₩77,782 | ₩77,893 | -0.02% | 125.1만 |
|---|
| 2026.08.14 | ₩77,973 | ₩78,195 | ₩77,906 | ₩78,027 | +0.07% | 97.8만 |
|---|
| 2026.08.13 | ₩77,759 | ₩77,839 | ₩77,618 | ₩77,799 | +0.05% | 106.4만 |
|---|
| 2026.08.12 | ₩77,732 | ₩77,893 | ₩77,547 | ₩77,652 | -0.10% | 123.1만 |
|---|
| 2026.08.11 | ₩77,611 | ₩77,752 | ₩77,363 | ₩77,437 | -0.22% | 103.4만 |
|---|
| 2026.08.10 | ₩77,383 | ₩77,531 | ₩77,283 | ₩77,437 | +0.07% | 108.5만 |
|---|
| 2026.08.07 | ₩77,866 | ₩77,866 | ₩77,538 | ₩77,745 | -0.15% | 105.5만 |
|---|
| 2026.08.06 | ₩77,584 | ₩77,625 | ₩77,229 | ₩77,303 | -0.36% | 98.3만 |
|---|
| 2026.08.05 | ₩77,437 | ₩77,444 | ₩77,095 | ₩77,129 | -0.40% | 98만 |
|---|
| 2026.08.04 | ₩76,860 | ₩77,196 | ₩76,646 | ₩77,035 | +0.23% | 184만 |
|---|
| 2026.08.03 | ₩76,659 | ₩76,787 | ₩76,525 | ₩76,767 | +0.14% | 144.7만 |
|---|
| 2026.07.31 | ₩76,686 | ₩76,941 | ₩76,009 | ₩76,793 | +0.14% | 121.9만 |
|---|
| 2026.07.30 | ₩76,297 | ₩77,229 | ₩76,291 | ₩77,155 | +1.12% | 135.6만 |
|---|
| 2026.07.29 | ₩75,560 | ₩76,230 | ₩75,137 | ₩75,399 | -0.21% | 172.7만 |
|---|
| 2026.07.28 | ₩74,956 | ₩75,499 | ₩74,860 | ₩75,345 | +0.52% | 185.5만 |
|---|
| 2026.07.27 | ₩75,533 | ₩75,694 | ₩75,084 | ₩75,345 | -0.25% | 125.6만 |
|---|
| 2026.07.24 | ₩74,929 | ₩75,278 | ₩74,862 | ₩75,023 | +0.13% | 118.1만 |
|---|
| 2026.07.23 | ₩74,648 | ₩74,916 | ₩74,393 | ₩74,567 | -0.11% | 160.8만 |
|---|
| 2026.07.22 | ₩75,573 | ₩75,674 | ₩75,359 | ₩75,385 | -0.25% | 105만 |
|---|
| 2026.07.21 | ₩74,702 | ₩75,144 | ₩74,440 | ₩75,037 | +0.45% | 135.7만 |
|---|
| 2026.07.20 | ₩74,567 | ₩74,621 | ₩74,071 | ₩74,152 | -0.56% | 99.7만 |
|---|
| 2026.07.17 | ₩74,152 | ₩74,795 | ₩74,112 | ₩74,728 | +0.78% | 86.7만 |
|---|
| 2026.07.16 | ₩74,795 | ₩75,070 | ₩74,648 | ₩74,822 | +0.04% | 119.2만 |
|---|
| 2026.07.15 | ₩75,037 | ₩75,412 | ₩74,802 | ₩75,292 | +0.34% | 114.4만 |
|---|
| 2026.07.14 | ₩74,956 | ₩75,338 | ₩74,715 | ₩74,795 | -0.21% | 115.2만 |
|---|
| 2026.07.13 | ₩74,326 | ₩74,507 | ₩74,071 | ₩74,179 | -0.20% | 137.9만 |
|---|
| 2026.07.10 | ₩74,205 | ₩74,407 | ₩73,924 | ₩74,326 | +0.16% | 85.3만 |
|---|
| 2026.07.09 | ₩73,642 | ₩73,843 | ₩73,522 | ₩73,723 | +0.11% | 98.6만 |
|---|
| 2026.07.08 | ₩73,508 | ₩73,642 | ₩72,965 | ₩73,629 | +0.16% | 108.2만 |
|---|
| 2026.07.07 | ₩74,447 | ₩74,567 | ₩73,971 | ₩74,098 | -0.47% | 86.1만 |
|---|
| 2026.07.06 | ₩74,058 | ₩74,407 | ₩74,011 | ₩74,380 | +0.43% | 101.9만 |
|---|
| 2026.07.02 | ₩73,522 | ₩73,904 | ₩73,153 | ₩73,575 | +0.07% | 131.4만 |
|---|
| 2026.07.01 | ₩72,114 | ₩72,616 | ₩71,980 | ₩72,395 | +0.39% | 176.4만 |
|---|
| 2026.06.30 | ₩72,288 | ₩72,509 | ₩72,174 | ₩72,435 | +0.20% | 111.3만 |
|---|
| 2026.06.29 | ₩72,395 | ₩72,402 | ₩71,933 | ₩72,355 | -0.06% | 112.1만 |
|---|
| 2026.06.26 | ₩72,382 | ₩72,623 | ₩72,161 | ₩72,248 | -0.19% | 158.9만 |
|---|
| 2026.06.25 | ₩72,368 | ₩72,804 | ₩72,114 | ₩72,489 | +0.17% | 201.6만 |
|---|
| 2026.06.24 | ₩71,993 | ₩72,174 | ₩71,745 | ₩71,966 | -0.04% | 213만 |
|---|
| 2026.06.23 | ₩72,301 | ₩72,657 | ₩72,250 | ₩72,409 | +0.15% | 152.7만 |
|---|
| 2026.06.22 | ₩74,246 | ₩74,588 | ₩73,955 | ₩74,447 | +0.27% | 85.9만 |
|---|
| 2026.06.18 | ₩74,447 | ₩74,447 | ₩74,071 | ₩74,179 | -0.36% | 102.5만 |
|---|
| 2026.06.17 | ₩75,332 | ₩75,452 | ₩74,179 | ₩74,339 | -1.32% | 105.3만 |
|---|
| 2026.06.16 | ₩75,292 | ₩75,424 | ₩75,054 | ₩75,090 | -0.27% | 97.6만 |
|---|
| 2026.06.15 | ₩75,439 | ₩75,439 | ₩74,896 | ₩74,943 | -0.66% | 119.2만 |
|---|
| 2026.06.12 | ₩74,567 | ₩75,084 | ₩74,420 | ₩74,929 | +0.49% | 96만 |
|---|
| 2026.06.11 | ₩73,428 | ₩74,588 | ₩73,099 | ₩74,500 | +1.46% | 113.8만 |
|---|
| 2026.06.10 | ₩73,280 | ₩73,528 | ₩72,751 | ₩72,797 | -0.66% | 96.7만 |
|---|
| 2026.06.09 | ₩74,205 | ₩74,232 | ₩72,596 | ₩73,468 | -0.99% | 109.7만 |
|---|
| 2026.06.08 | ₩73,884 | ₩74,022 | ₩73,441 | ₩73,575 | -0.42% | 85.4만 |
|---|
| 2026.06.05 | ₩74,541 | ₩74,618 | ₩73,099 | ₩73,294 | -1.67% | 98.7만 |
|---|
| 2026.06.04 | ₩74,849 | ₩75,037 | ₩74,702 | ₩74,983 | +0.18% | 98.3만 |
|---|
| 2026.06.03 | ₩74,889 | ₩74,970 | ₩74,474 | ₩74,487 | -0.54% | 132.9만 |
|---|
| 2026.06.02 | ₩74,487 | ₩75,070 | ₩74,487 | ₩75,010 | +0.70% | 150.8만 |
|---|
| 2026.06.01 | ₩74,018 | ₩74,594 | ₩73,951 | ₩74,339 | +0.43% | 99만 |
|---|
| 2026.05.29 | ₩74,916 | ₩75,064 | ₩74,567 | ₩74,661 | -0.34% | 98.8만 |
|---|
| 2026.05.28 | ₩74,460 | ₩74,795 | ₩74,205 | ₩74,567 | +0.14% | 129.6만 |
|---|
| 2026.05.27 | ₩74,956 | ₩74,997 | ₩74,722 | ₩74,876 | -0.11% | 127.1만 |
|---|
| 2026.05.26 | ₩75,305 | ₩75,452 | ₩74,929 | ₩75,117 | -0.25% | 288.5만 |
|---|
| 2026.05.22 | ₩74,661 | ₩74,728 | ₩74,353 | ₩74,487 | -0.23% | 101.4만 |
|---|
| 2026.05.21 | ₩74,152 | ₩75,023 | ₩73,977 | ₩74,822 | +0.90% | 102.9만 |
|---|
| 2026.05.20 | ₩73,870 | ₩74,795 | ₩73,783 | ₩74,634 | +1.03% | 115.3만 |
|---|
| 2026.05.19 | ₩73,884 | ₩74,118 | ₩73,589 | ₩73,790 | -0.13% | 98.8만 |
|---|
| 2026.05.18 | ₩73,991 | ₩74,339 | ₩73,803 | ₩74,259 | +0.36% | 118.1만 |
|---|
| 2026.05.15 | ₩73,696 | ₩73,696 | ₩73,374 | ₩73,548 | -0.20% | 110만 |
|---|
| 2026.05.14 | ₩74,742 | ₩74,809 | ₩74,440 | ₩74,487 | -0.34% | 122만 |
|---|
| 2026.05.13 | ₩74,259 | ₩74,661 | ₩74,152 | ₩74,621 | +0.49% | 89.5만 |
|---|
| 2026.05.12 | ₩74,112 | ₩74,353 | ₩73,696 | ₩74,272 | +0.22% | 114.9만 |
|---|
| 2026.05.11 | ₩74,407 | ₩74,567 | ₩74,306 | ₩74,407 | 0.00% | 96.7만 |
|---|
| 2026.05.08 | ₩73,897 | ₩74,085 | ₩73,770 | ₩74,004 | +0.15% | 96.1만 |
|---|
| 2026.05.07 | ₩74,608 | ₩74,608 | ₩73,347 | ₩73,414 | -1.60% | 124.9만 |
|---|
| 2026.05.06 | ₩74,675 | ₩74,769 | ₩74,460 | ₩74,621 | -0.07% | 128만 |
|---|
| 2026.05.05 | ₩73,186 | ₩73,495 | ₩72,938 | ₩73,374 | +0.26% | 171.6만 |
|---|
| 2026.05.04 | ₩73,160 | ₩73,247 | ₩72,446 | ₩72,623 | -0.73% | 107.3만 |
|---|
| 2026.05.01 | ₩73,964 | ₩74,138 | ₩73,562 | ₩73,589 | -0.51% | 100.9만 |
|---|
| 2026.04.30 | ₩73,039 | ₩74,094 | ₩72,945 | ₩73,910 | +1.19% | 128.4만 |
|---|
| 2026.04.29 | ₩72,650 | ₩72,677 | ₩72,033 | ₩72,261 | -0.54% | 117.9만 |
|---|
| 2026.04.28 | ₩72,878 | ₩72,972 | ₩72,623 | ₩72,851 | -0.04% | 105.6만 |
|---|
| 2026.04.27 | ₩72,824 | ₩73,046 | ₩72,516 | ₩72,529 | -0.41% | 140.8만 |
|---|
| 2026.04.24 | ₩72,556 | ₩72,757 | ₩72,324 | ₩72,623 | +0.09% | 116.5만 |
|---|
| 2026.04.23 | ₩72,918 | ₩73,126 | ₩71,959 | ₩72,610 | -0.42% | 133.7만 |
|---|
| 2026.04.22 | ₩73,414 | ₩73,414 | ₩72,898 | ₩73,025 | -0.53% | 116.6만 |
|---|
| 2026.04.21 | ₩73,910 | ₩74,020 | ₩72,878 | ₩72,945 | -1.31% | 125.2만 |
|---|
| 2026.04.20 | ₩74,165 | ₩74,353 | ₩73,870 | ₩74,339 | +0.24% | 112.6만 |
|---|
| 2026.04.17 | ₩74,621 | ₩74,856 | ₩74,420 | ₩74,514 | -0.14% | 133.3만 |
|---|
| 2026.04.16 | ₩74,420 | ₩74,507 | ₩73,971 | ₩74,179 | -0.32% | 107.8만 |
|---|
| 2026.04.15 | ₩74,474 | ₩74,474 | ₩74,138 | ₩74,205 | -0.36% | 90.5만 |
|---|
| 2026.04.14 | ₩74,514 | ₩74,688 | ₩74,295 | ₩74,567 | +0.07% | 108.7만 |
|---|
| 2026.04.13 | ₩73,401 | ₩74,380 | ₩73,273 | ₩74,339 | +1.28% | 114.8만 |
|---|
| 2026.04.10 | ₩74,112 | ₩74,192 | ₩73,676 | ₩73,910 | -0.27% | 108.1만 |
|---|
| 2026.04.09 | ₩73,320 | ₩73,977 | ₩73,160 | ₩73,642 | +0.44% | 141.8만 |
|---|
| 2026.04.08 | ₩73,870 | ₩73,917 | ₩73,361 | ₩73,830 | -0.05% | 120만 |
|---|
| 2026.04.07 | ₩71,255 | ₩72,127 | ₩70,800 | ₩71,711 | +0.64% | 128만 |
|---|
| 2026.04.06 | ₩71,390 | ₩71,772 | ₩71,255 | ₩71,685 | +0.41% | 128.1만 |
|---|
| 2026.04.02 | ₩70,518 | ₩71,524 | ₩70,391 | ₩71,309 | +1.12% | 138.2만 |
|---|
| 2026.04.01 | ₩71,698 | ₩71,906 | ₩71,235 | ₩71,510 | -0.26% | 140.7만 |
|---|
| 2026.03.31 | ₩69,901 | ₩70,826 | ₩69,602 | ₩70,773 | +1.25% | 181.1만 |
|---|
| 2026.03.30 | ₩69,365 | ₩69,526 | ₩68,621 | ₩68,882 | -0.70% | 108.2만 |
|---|
| 2026.03.27 | ₩68,788 | ₩69,378 | ₩68,433 | ₩68,681 | -0.16% | 150.9만 |
|---|
| 2026.03.26 | ₩69,539 | ₩70,022 | ₩69,016 | ₩69,056 | -0.69% | 121.4만 |
|---|
| 2026.03.25 | ₩70,263 | ₩70,431 | ₩69,767 | ₩70,156 | -0.15% | 135.8만 |
|---|
| 2026.03.24 | ₩68,587 | ₩69,666 | ₩68,587 | ₩69,244 | +0.96% | 175.8만 |
|---|
| 2026.03.23 | ₩69,056 | ₩70,163 | ₩68,842 | ₩69,405 | +0.50% | 180.7만 |
|---|
| 2026.03.20 | ₩69,620 | ₩69,713 | ₩67,742 | ₩68,118 | -2.16% | 259.4만 |
|---|
| 2026.03.19 | ₩68,922 | ₩70,250 | ₩68,828 | ₩69,874 | +1.38% | 393.7만 |
|---|
| 2026.03.18 | ₩70,665 | ₩70,746 | ₩69,955 | ₩69,982 | -0.97% | 97만 |
|---|
| 2026.03.17 | ₩71,041 | ₩71,242 | ₩70,766 | ₩70,800 | -0.34% | 157.5만 |
|---|
| 2026.03.16 | ₩70,049 | ₩70,538 | ₩69,928 | ₩70,317 | +0.38% | 131.1만 |
|---|
| 2026.03.13 | ₩70,116 | ₩70,337 | ₩69,090 | ₩69,217 | -1.28% | 122.8만 |
|---|
| 2026.03.12 | ₩70,210 | ₩70,370 | ₩69,633 | ₩69,982 | -0.32% | 167.3만 |
|---|
| 2026.03.11 | ₩70,773 | ₩71,215 | ₩70,572 | ₩71,108 | +0.47% | 145.5만 |
|---|
| 2026.03.10 | ₩71,095 | ₩71,867 | ₩70,826 | ₩70,907 | -0.26% | 162.8만 |
|---|
| 2026.03.09 | ₩69,311 | ₩70,836 | ₩68,761 | ₩70,652 | +1.93% | 250.5만 |
|---|
| 2026.03.06 | ₩69,780 | ₩70,639 | ₩69,485 | ₩70,451 | +0.96% | 237.8만 |
|---|
| 2026.03.05 | ₩71,363 | ₩71,644 | ₩70,250 | ₩70,920 | -0.62% | 198.5만 |
|---|
| 2026.03.04 | ₩71,899 | ₩72,415 | ₩71,698 | ₩72,368 | +0.65% | 127.7만 |
|---|
| 2026.03.03 | ₩71,001 | ₩72,047 | ₩70,176 | ₩71,738 | +1.04% | 221.4만 |
|---|
| 2026.03.02 | ₩73,649 | ₩74,246 | ₩73,575 | ₩73,977 | +0.45% | 174.9만 |
|---|
| 2026.02.27 | ₩75,412 | ₩75,513 | ₩75,064 | ₩75,157 | -0.34% | 140.6만 |
|---|
| 2026.02.26 | ₩75,131 | ₩75,367 | ₩74,869 | ₩75,305 | +0.23% | 134.7만 |
|---|
| 2026.02.25 | ₩74,983 | ₩75,466 | ₩74,909 | ₩75,399 | +0.55% | 126.1만 |
|---|
| 2026.02.24 | ₩74,286 | ₩74,782 | ₩74,192 | ₩74,634 | +0.47% | 216.7만 |
|---|
| 2026.02.23 | ₩75,023 | ₩75,278 | ₩74,433 | ₩74,675 | -0.46% | 152.7만 |
|---|
| 2026.02.20 | ₩74,125 | ₩74,816 | ₩74,118 | ₩74,795 | +0.90% | 165.9만 |
|---|
| 2026.02.19 | ₩73,796 | ₩74,272 | ₩73,790 | ₩74,272 | +0.65% | 144.1만 |
|---|
| 2026.02.18 | ₩74,205 | ₩74,500 | ₩73,995 | ₩74,152 | -0.07% | 132.7만 |
|---|
| 2026.02.17 | ₩73,421 | ₩74,093 | ₩73,146 | ₩74,031 | +0.83% | 145.3만 |
|---|
| 2026.02.13 | ₩73,696 | ₩74,105 | ₩73,267 | ₩74,031 | +0.45% | 130.2만 |
|---|
| 2026.02.12 | ₩74,929 | ₩75,046 | ₩73,783 | ₩74,031 | -1.20% | 164.7만 |
|---|
| 2026.02.11 | ₩74,634 | ₩74,836 | ₩74,158 | ₩74,702 | +0.09% | 173만 |
|---|
| 2026.02.10 | ₩74,407 | ₩74,447 | ₩74,027 | ₩74,165 | -0.32% | 156.7만 |
|---|
| 2026.02.09 | ₩73,387 | ₩74,118 | ₩73,300 | ₩74,018 | +0.86% | 149.6만 |
|---|
| 2026.02.06 | ₩72,529 | ₩73,141 | ₩72,301 | ₩73,106 | +0.79% | 120.5만 |
|---|
| 2026.02.05 | ₩71,859 | ₩72,161 | ₩71,470 | ₩71,537 | -0.45% | 553.6만 |
|---|
| 2026.02.04 | ₩73,092 | ₩73,350 | ₩72,583 | ₩72,851 | -0.33% | 189.9만 |
|---|
| 2026.02.03 | ₩71,483 | ₩72,201 | ₩71,483 | ₩72,167 | +0.96% | 235.8만 |
|---|
| 2026.02.02 | ₩70,853 | ₩71,423 | ₩70,853 | ₩71,376 | +0.74% | 172.8만 |
|---|
| 2026.01.30 | ₩71,390 | ₩71,444 | ₩70,585 | ₩70,934 | -0.64% | 147.6만 |
|---|
| 2026.01.29 | ₩71,805 | ₩72,093 | ₩70,920 | ₩71,711 | -0.13% | 177.8만 |
|---|
| 2026.01.28 | ₩71,054 | ₩71,175 | ₩70,585 | ₩70,947 | -0.15% | 169.1만 |
|---|
| 2026.01.27 | ₩70,974 | ₩71,691 | ₩70,974 | ₩71,604 | +0.89% | 171.8만 |
|---|
| 2026.01.26 | ₩70,397 | ₩70,618 | ₩70,256 | ₩70,303 | -0.13% | 142.4만 |
|---|
| 2026.01.23 | ₩69,365 | ₩69,935 | ₩69,271 | ₩69,928 | +0.81% | 153.2만 |
|---|
| 2026.01.22 | ₩69,472 | ₩69,660 | ₩69,251 | ₩69,485 | +0.02% | 116만 |
|---|
| 2026.01.21 | ₩68,587 | ₩69,284 | ₩68,453 | ₩69,177 | +0.86% | 172.3만 |
|---|
| 2026.01.20 | ₩68,372 | ₩68,735 | ₩68,151 | ₩68,265 | -0.16% | 183.1만 |
|---|
| 2026.01.16 | ₩69,177 | ₩69,271 | ₩68,936 | ₩69,164 | -0.02% | 124.1만 |
|---|
| 2026.01.15 | ₩69,083 | ₩69,296 | ₩69,003 | ₩69,083 | 0.00% | 119.1만 |
|---|
| 2026.01.14 | ₩68,828 | ₩69,137 | ₩68,763 | ₩69,123 | +0.43% | 124.5만 |
|---|
| 2026.01.13 | ₩68,480 | ₩68,507 | ₩68,245 | ₩68,413 | -0.10% | 94.8만 |
|---|
| 2026.01.12 | ₩68,212 | ₩68,586 | ₩68,212 | ₩68,574 | +0.53% | 113만 |
|---|
| 2026.01.09 | ₩67,863 | ₩68,205 | ₩67,836 | ₩68,064 | +0.30% | 117.1만 |
|---|
| 2026.01.08 | ₩67,179 | ₩67,756 | ₩67,152 | ₩67,742 | +0.84% | 116.2만 |
|---|
| 2026.01.07 | ₩67,675 | ₩67,689 | ₩67,273 | ₩67,313 | -0.53% | 133.4만 |
|---|
| 2026.01.06 | ₩68,198 | ₩68,248 | ₩67,850 | ₩67,863 | -0.49% | 115.2만 |
|---|
| 2026.01.05 | ₩67,581 | ₩68,167 | ₩67,428 | ₩68,131 | +0.81% | 172.5만 |
|---|
| 2026.01.02 | ₩67,474 | ₩67,742 | ₩67,340 | ₩67,742 | +0.40% | 143.6만 |
|---|
| 2025.12.31 | ₩67,139 | ₩67,139 | ₩66,817 | ₩66,911 | -0.34% | 107.7만 |
|---|
| 2025.12.30 | ₩67,219 | ₩67,416 | ₩67,172 | ₩67,179 | -0.06% | 94.2만 |
|---|
| 2025.12.29 | ₩66,951 | ₩67,139 | ₩66,884 | ₩67,005 | +0.08% | 160.5만 |
|---|
| 2025.12.26 | ₩67,125 | ₩67,353 | ₩66,965 | ₩67,125 | 0.00% | 75만 |
|---|
| 2025.12.24 | ₩67,085 | ₩67,166 | ₩66,951 | ₩67,125 | +0.06% | 75.7만 |
|---|
| 2025.12.23 | ₩66,951 | ₩67,125 | ₩66,938 | ₩67,112 | +0.24% | 107.2만 |
|---|
| 2025.12.22 | ₩66,509 | ₩66,750 | ₩66,495 | ₩66,696 | +0.28% | 113.3만 |
|---|
| 2025.12.19 | ₩66,321 | ₩66,589 | ₩66,301 | ₩66,334 | +0.02% | 119.8만 |
|---|
| 2025.12.18 | ₩66,066 | ₩66,274 | ₩65,803 | ₩65,932 | -0.20% | 127.7만 |
|---|
| 2025.12.17 | ₩65,865 | ₩66,086 | ₩65,708 | ₩65,731 | -0.20% | 121.6만 |
|---|
| 2025.12.16 | ₩66,200 | ₩66,212 | ₩65,758 | ₩65,865 | -0.51% | 107.7만 |
|---|
| 2025.12.15 | ₩67,018 | ₩67,028 | ₩66,604 | ₩66,857 | -0.24% | 110.5만 |
|---|
| 2025.12.12 | ₩66,710 | ₩66,763 | ₩66,126 | ₩66,401 | -0.46% | 107.2만 |
|---|
| 2025.12.11 | ₩66,308 | ₩66,763 | ₩66,160 | ₩66,603 | +0.44% | 96.4만 |
|---|
| 2025.12.10 | ₩65,288 | ₩66,086 | ₩65,275 | ₩65,986 | +1.07% | 117.5만 |
|---|
| 2025.12.09 | ₩65,262 | ₩65,436 | ₩65,087 | ₩65,128 | -0.21% | 86.2만 |
|---|
| 2025.12.08 | ₩65,355 | ₩65,355 | ₩65,052 | ₩65,114 | -0.37% | 128.1만 |
|---|
| 2025.12.05 | ₩65,329 | ₩65,496 | ₩65,146 | ₩65,181 | -0.23% | 97.2만 |
|---|
| 2025.12.04 | ₩65,315 | ₩65,475 | ₩65,169 | ₩65,288 | -0.04% | 110.8만 |
|---|
| 2025.12.03 | ₩64,900 | ₩65,168 | ₩64,866 | ₩65,154 | +0.39% | 112.1만 |
|---|
| 2025.12.02 | ₩64,967 | ₩64,993 | ₩64,692 | ₩64,900 | -0.10% | 96.7만 |
|---|
| 2025.12.01 | ₩64,725 | ₩64,967 | ₩64,611 | ₩64,645 | -0.12% | 98만 |
|---|
| 2025.11.28 | ₩64,470 | ₩64,748 | ₩64,377 | ₩64,739 | +0.42% | 42.9만 |
|---|
| 2025.11.26 | ₩63,921 | ₩64,466 | ₩63,914 | ₩64,377 | +0.71% | 92.7만 |
|---|
| 2025.11.25 | ₩63,156 | ₩63,813 | ₩63,156 | ₩63,720 | +0.89% | 130.7만 |
|---|
| 2025.11.24 | ₩62,540 | ₩62,855 | ₩62,415 | ₩62,768 | +0.36% | 119.9만 |
|---|
| 2025.11.21 | ₩62,191 | ₩62,683 | ₩61,976 | ₩62,566 | +0.60% | 141.3만 |
|---|
| 2025.11.20 | ₩62,647 | ₩62,762 | ₩61,514 | ₩61,547 | -1.76% | 164.8만 |
|---|
| 2025.11.19 | ₩62,526 | ₩62,714 | ₩62,178 | ₩62,405 | -0.19% | 128.7만 |
|---|
| 2025.11.18 | ₩62,405 | ₩62,828 | ₩62,198 | ₩62,647 | +0.39% | 123.4만 |
|---|
| 2025.11.17 | ₩63,813 | ₩63,985 | ₩63,170 | ₩63,371 | -0.69% | 110.9만 |
|---|
| 2025.11.14 | ₩63,880 | ₩64,336 | ₩63,840 | ₩64,243 | +0.57% | 151.4만 |
|---|
| 2025.11.13 | ₩64,739 | ₩64,900 | ₩64,175 | ₩64,216 | -0.81% | 235.5만 |
|---|
| 2025.11.12 | ₩64,430 | ₩64,774 | ₩64,430 | ₩64,698 | +0.42% | 140.4만 |
|---|
| 2025.11.11 | ₩63,894 | ₩64,229 | ₩63,859 | ₩64,122 | +0.36% | 101.2만 |
|---|
| 2025.11.10 | ₩63,277 | ₩63,647 | ₩63,103 | ₩63,572 | +0.47% | 131.7만 |
|---|
| 2025.11.07 | ₩62,325 | ₩62,848 | ₩62,137 | ₩62,848 | +0.84% | 114.1만 |
|---|
| 2025.11.06 | ₩62,446 | ₩62,607 | ₩62,239 | ₩62,432 | -0.02% | 101.2만 |
|---|
| 2025.11.05 | ₩61,842 | ₩62,285 | ₩61,842 | ₩62,204 | +0.59% | 99.6만 |
|---|
| 2025.11.04 | ₩61,628 | ₩61,971 | ₩61,494 | ₩61,708 | +0.13% | 124만 |
|---|
| 2025.11.03 | ₩62,097 | ₩62,215 | ₩61,936 | ₩62,151 | +0.09% | 95.4만 |
|---|
| 2025.10.31 | ₩62,137 | ₩62,184 | ₩61,896 | ₩62,124 | -0.02% | 110.9만 |
|---|
| 2025.10.30 | ₩62,191 | ₩62,549 | ₩62,191 | ₩62,325 | +0.22% | 105.4만 |
|---|
| 2025.10.29 | ₩62,808 | ₩62,928 | ₩62,251 | ₩62,499 | -0.49% | 142.1만 |
|---|
| 2025.10.28 | ₩62,553 | ₩62,908 | ₩62,446 | ₩62,768 | +0.34% | 106.2만 |
|---|
| 2025.10.27 | ₩62,553 | ₩62,687 | ₩62,553 | ₩62,687 | +0.21% | 91.1만 |
|---|
| 2025.10.24 | ₩62,151 | ₩62,332 | ₩62,137 | ₩62,245 | +0.15% | 69.6만 |
|---|
| 2025.10.23 | ₩62,030 | ₩62,144 | ₩61,943 | ₩62,070 | +0.06% | 76.4만 |
|---|
| 2025.10.22 | ₩61,413 | ₩61,695 | ₩61,306 | ₩61,614 | +0.33% | 104.1만 |
|---|
| 2025.10.21 | ₩61,547 | ₩61,588 | ₩61,306 | ₩61,333 | -0.35% | 120.3만 |
|---|
| 2025.10.20 | ₩61,735 | ₩61,909 | ₩61,695 | ₩61,883 | +0.24% | 68.4만 |
|---|
| 2025.10.17 | ₩61,360 | ₩61,588 | ₩61,212 | ₩61,520 | +0.26% | 75.4만 |
|---|
| 2025.10.16 | ₩61,708 | ₩61,909 | ₩61,360 | ₩61,561 | -0.24% | 97만 |
|---|
| 2025.10.15 | ₩61,480 | ₩61,641 | ₩61,145 | ₩61,494 | +0.02% | 108.1만 |
|---|
| 2025.10.14 | ₩60,595 | ₩61,368 | ₩60,555 | ₩61,199 | +1.00% | 89.6만 |
|---|
| 2025.10.13 | ₩60,770 | ₩61,024 | ₩60,689 | ₩60,944 | +0.29% | 87만 |
|---|
| 2025.10.10 | ₩61,346 | ₩61,396 | ₩60,428 | ₩60,515 | -1.36% | 115.6만 |
|---|