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 | ₩74,161 | ₩74,349 | ₩74,040 | ₩74,322 | +0.22% | 123.3만 |
| 2026.10.08 | ₩73,839 | ₩74,181 | ₩73,564 | ₩74,134 | +0.40% | 190.4만 |
| 2026.10.07 | ₩74,188 | ₩74,188 | ₩73,839 | ₩74,040 | -0.20% | 156.9만 |
| 2026.10.06 | ₩74,952 | ₩75,254 | ₩74,912 | ₩74,993 | +0.05% | 183.6만 |
| 2026.10.05 | ₩74,443 | ₩74,832 | ₩73,994 | ₩74,724 | +0.38% | 83.8만 |
| 2026.10.02 | ₩74,175 | ₩74,558 | ₩74,020 | ₩74,550 | +0.51% | 149.9만 |
| 2026.10.01 | ₩74,242 | ₩74,242 | ₩73,531 | ₩73,906 | -0.45% | 134.5만 |
| 2026.09.30 | ₩75,636 | ₩75,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,912 |
| -0.96% |
| 155.5만 |
| 2026.09.29 | ₩75,529 | ₩75,611 | ₩75,019 | ₩75,395 | -0.18% | 165.6만 |
|---|
| 2026.09.28 | ₩76,374 | ₩76,615 | ₩76,065 | ₩76,293 | -0.11% | 150.3만 |
|---|
| 2026.09.25 | ₩76,334 | ₩76,615 | ₩76,072 | ₩76,562 | +0.30% | 160.1만 |
|---|
| 2026.09.24 | ₩75,958 | ₩76,159 | ₩75,597 | ₩75,931 | -0.04% | 170.9만 |
|---|
| 2026.09.23 | ₩76,307 | ₩76,340 | ₩75,690 | ₩75,945 | -0.47% | 146.8만 |
|---|
| 2026.09.22 | ₩77,044 | ₩77,138 | ₩76,562 | ₩76,924 | -0.16% | 200.1만 |
|---|
| 2026.09.21 | ₩77,621 | ₩77,621 | ₩77,192 | ₩77,286 | -0.43% | 131.1만 |
|---|
| 2026.09.18 | ₩77,098 | ₩77,098 | ₩76,796 | ₩76,977 | -0.16% | 121만 |
|---|
| 2026.09.17 | ₩78,211 | ₩78,218 | ₩78,003 | ₩78,064 | -0.19% | 138만 |
|---|
| 2026.09.16 | ₩78,265 | ₩78,347 | ₩76,975 | ₩77,393 | -1.11% | 152.3만 |
|---|
| 2026.09.15 | ₩77,822 | ₩77,990 | ₩77,628 | ₩77,943 | +0.16% | 153.7만 |
|---|
| 2026.09.14 | ₩78,211 | ₩78,526 | ₩77,970 | ₩78,198 | -0.02% | 149.4만 |
|---|
| 2026.09.11 | ₩78,654 | ₩78,728 | ₩78,392 | ₩78,560 | -0.12% | 115.9만 |
|---|
| 2026.09.10 | ₩78,050 | ₩78,131 | ₩77,688 | ₩77,809 | -0.31% | 93.6만 |
|---|
| 2026.09.09 | ₩78,627 | ₩78,627 | ₩78,057 | ₩78,184 | -0.56% | 111.2만 |
|---|
| 2026.09.08 | ₩78,962 | ₩79,108 | ₩78,634 | ₩78,681 | -0.36% | 101.7만 |
|---|
| 2026.09.04 | ₩78,882 | ₩79,230 | ₩78,821 | ₩79,043 | +0.20% | 106.9만 |
|---|
| 2026.09.03 | ₩79,096 | ₩79,405 | ₩78,895 | ₩79,230 | +0.17% | 144.3만 |
|---|
| 2026.09.02 | ₩77,849 | ₩78,258 | ₩77,836 | ₩78,238 | +0.50% | 123.6만 |
|---|
| 2026.09.01 | ₩77,943 | ₩78,184 | ₩77,635 | ₩77,809 | -0.17% | 114만 |
|---|
| 2026.08.31 | ₩78,171 | ₩78,225 | ₩77,695 | ₩77,836 | -0.43% | 87.4만 |
|---|
| 2026.08.28 | ₩78,131 | ₩78,292 | ₩77,562 | ₩77,715 | -0.53% | 100.3만 |
|---|
| 2026.08.27 | ₩77,849 | ₩77,849 | ₩77,479 | ₩77,795 | -0.07% | 97.3만 |
|---|
| 2026.08.26 | ₩78,265 | ₩78,406 | ₩78,050 | ₩78,077 | -0.24% | 85.3만 |
|---|
| 2026.08.25 | ₩78,104 | ₩78,345 | ₩77,930 | ₩78,318 | +0.27% | 104.2만 |
|---|
| 2026.08.24 | ₩78,064 | ₩78,171 | ₩77,970 | ₩78,104 | +0.05% | 97만 |
|---|
| 2026.08.21 | ₩78,184 | ₩78,345 | ₩78,057 | ₩78,198 | +0.02% | 124.8만 |
|---|
| 2026.08.20 | ₩77,567 | ₩77,889 | ₩77,420 | ₩77,514 | -0.07% | 101.2만 |
|---|
| 2026.08.19 | ₩77,822 | ₩77,930 | ₩77,380 | ₩77,541 | -0.36% | 117만 |
|---|
| 2026.08.18 | ₩77,836 | ₩77,916 | ₩77,366 | ₩77,407 | -0.55% | 107.2만 |
|---|
| 2026.08.17 | ₩77,916 | ₩78,124 | ₩77,791 | ₩77,903 | -0.02% | 125.1만 |
|---|
| 2026.08.14 | ₩77,983 | ₩78,204 | ₩77,916 | ₩78,037 | +0.07% | 97.8만 |
|---|
| 2026.08.13 | ₩77,769 | ₩77,849 | ₩77,628 | ₩77,809 | +0.05% | 106.4만 |
|---|
| 2026.08.12 | ₩77,742 | ₩77,903 | ₩77,557 | ₩77,661 | -0.10% | 123.1만 |
|---|
| 2026.08.11 | ₩77,621 | ₩77,762 | ₩77,373 | ₩77,447 | -0.22% | 103.4만 |
|---|
| 2026.08.10 | ₩77,393 | ₩77,541 | ₩77,293 | ₩77,447 | +0.07% | 108.5만 |
|---|
| 2026.08.07 | ₩77,876 | ₩77,876 | ₩77,547 | ₩77,755 | -0.15% | 105.5만 |
|---|
| 2026.08.06 | ₩77,594 | ₩77,635 | ₩77,239 | ₩77,313 | -0.36% | 98.3만 |
|---|
| 2026.08.05 | ₩77,447 | ₩77,453 | ₩77,105 | ₩77,138 | -0.40% | 98만 |
|---|
| 2026.08.04 | ₩76,870 | ₩77,205 | ₩76,656 | ₩77,044 | +0.23% | 184만 |
|---|
| 2026.08.03 | ₩76,669 | ₩76,796 | ₩76,535 | ₩76,776 | +0.14% | 144.7만 |
|---|
| 2026.07.31 | ₩76,696 | ₩76,951 | ₩76,019 | ₩76,803 | +0.14% | 121.9만 |
|---|
| 2026.07.30 | ₩76,307 | ₩77,239 | ₩76,300 | ₩77,165 | +1.12% | 135.6만 |
|---|
| 2026.07.29 | ₩75,569 | ₩76,240 | ₩75,147 | ₩75,408 | -0.21% | 172.7만 |
|---|
| 2026.07.28 | ₩74,966 | ₩75,509 | ₩74,869 | ₩75,355 | +0.52% | 185.5만 |
|---|
| 2026.07.27 | ₩75,542 | ₩75,703 | ₩75,093 | ₩75,355 | -0.25% | 125.6만 |
|---|
| 2026.07.24 | ₩74,939 | ₩75,288 | ₩74,872 | ₩75,033 | +0.13% | 118.1만 |
|---|
| 2026.07.23 | ₩74,657 | ₩74,926 | ₩74,403 | ₩74,577 | -0.11% | 160.8만 |
|---|
| 2026.07.22 | ₩75,583 | ₩75,683 | ₩75,368 | ₩75,395 | -0.25% | 105만 |
|---|
| 2026.07.21 | ₩74,711 | ₩75,154 | ₩74,450 | ₩75,046 | +0.45% | 135.7만 |
|---|
| 2026.07.20 | ₩74,577 | ₩74,631 | ₩74,081 | ₩74,161 | -0.56% | 99.7만 |
|---|
| 2026.07.17 | ₩74,161 | ₩74,805 | ₩74,121 | ₩74,738 | +0.78% | 86.7만 |
|---|
| 2026.07.16 | ₩74,805 | ₩75,080 | ₩74,657 | ₩74,832 | +0.04% | 119.2만 |
|---|
| 2026.07.15 | ₩75,046 | ₩75,422 | ₩74,812 | ₩75,301 | +0.34% | 114.4만 |
|---|
| 2026.07.14 | ₩74,966 | ₩75,348 | ₩74,724 | ₩74,805 | -0.21% | 115.2만 |
|---|
| 2026.07.13 | ₩74,336 | ₩74,517 | ₩74,081 | ₩74,188 | -0.20% | 137.9만 |
|---|
| 2026.07.10 | ₩74,215 | ₩74,416 | ₩73,933 | ₩74,336 | +0.16% | 85.3만 |
|---|
| 2026.07.09 | ₩73,652 | ₩73,853 | ₩73,531 | ₩73,732 | +0.11% | 98.6만 |
|---|
| 2026.07.08 | ₩73,517 | ₩73,652 | ₩72,974 | ₩73,638 | +0.16% | 108.2만 |
|---|
| 2026.07.07 | ₩74,456 | ₩74,577 | ₩73,980 | ₩74,108 | -0.47% | 86.1만 |
|---|
| 2026.07.06 | ₩74,067 | ₩74,416 | ₩74,020 | ₩74,389 | +0.43% | 101.9만 |
|---|
| 2026.07.02 | ₩73,531 | ₩73,913 | ₩73,162 | ₩73,585 | +0.07% | 131.4만 |
|---|
| 2026.07.01 | ₩72,123 | ₩72,626 | ₩71,989 | ₩72,404 | +0.39% | 176.4만 |
|---|
| 2026.06.30 | ₩72,297 | ₩72,518 | ₩72,183 | ₩72,445 | +0.20% | 111.3만 |
|---|
| 2026.06.29 | ₩72,404 | ₩72,411 | ₩71,942 | ₩72,364 | -0.06% | 112.1만 |
|---|
| 2026.06.26 | ₩72,391 | ₩72,632 | ₩72,170 | ₩72,257 | -0.19% | 158.9만 |
|---|
| 2026.06.25 | ₩72,378 | ₩72,813 | ₩72,123 | ₩72,498 | +0.17% | 201.6만 |
|---|
| 2026.06.24 | ₩72,002 | ₩72,183 | ₩71,754 | ₩71,975 | -0.04% | 213만 |
|---|
| 2026.06.23 | ₩72,310 | ₩72,666 | ₩72,260 | ₩72,418 | +0.15% | 152.7만 |
|---|
| 2026.06.22 | ₩74,255 | ₩74,597 | ₩73,964 | ₩74,456 | +0.27% | 85.9만 |
|---|
| 2026.06.18 | ₩74,456 | ₩74,456 | ₩74,081 | ₩74,188 | -0.36% | 102.5만 |
|---|
| 2026.06.17 | ₩75,341 | ₩75,462 | ₩74,188 | ₩74,349 | -1.32% | 105.3만 |
|---|
| 2026.06.16 | ₩75,301 | ₩75,434 | ₩75,064 | ₩75,100 | -0.27% | 97.6만 |
|---|
| 2026.06.15 | ₩75,449 | ₩75,449 | ₩74,905 | ₩74,952 | -0.66% | 119.2만 |
|---|
| 2026.06.12 | ₩74,577 | ₩75,093 | ₩74,429 | ₩74,939 | +0.49% | 96만 |
|---|
| 2026.06.11 | ₩73,437 | ₩74,597 | ₩73,108 | ₩74,510 | +1.46% | 113.8만 |
|---|
| 2026.06.10 | ₩73,289 | ₩73,538 | ₩72,760 | ₩72,807 | -0.66% | 96.7만 |
|---|
| 2026.06.09 | ₩74,215 | ₩74,242 | ₩72,606 | ₩73,477 | -0.99% | 109.7만 |
|---|
| 2026.06.08 | ₩73,893 | ₩74,031 | ₩73,450 | ₩73,585 | -0.42% | 85.4만 |
|---|
| 2026.06.05 | ₩74,550 | ₩74,628 | ₩73,108 | ₩73,303 | -1.67% | 98.7만 |
|---|
| 2026.06.04 | ₩74,859 | ₩75,046 | ₩74,711 | ₩74,993 | +0.18% | 98.3만 |
|---|
| 2026.06.03 | ₩74,899 | ₩74,979 | ₩74,483 | ₩74,496 | -0.54% | 132.9만 |
|---|
| 2026.06.02 | ₩74,496 | ₩75,080 | ₩74,496 | ₩75,019 | +0.70% | 150.8만 |
|---|
| 2026.06.01 | ₩74,027 | ₩74,604 | ₩73,960 | ₩74,349 | +0.43% | 99만 |
|---|
| 2026.05.29 | ₩74,926 | ₩75,073 | ₩74,577 | ₩74,671 | -0.34% | 98.8만 |
|---|
| 2026.05.28 | ₩74,470 | ₩74,805 | ₩74,215 | ₩74,577 | +0.14% | 129.6만 |
|---|
| 2026.05.27 | ₩74,966 | ₩75,006 | ₩74,731 | ₩74,885 | -0.11% | 127.1만 |
|---|
| 2026.05.26 | ₩75,314 | ₩75,462 | ₩74,939 | ₩75,127 | -0.25% | 288.5만 |
|---|
| 2026.05.22 | ₩74,671 | ₩74,738 | ₩74,362 | ₩74,496 | -0.23% | 101.4만 |
|---|
| 2026.05.21 | ₩74,161 | ₩75,033 | ₩73,987 | ₩74,832 | +0.90% | 102.9만 |
|---|
| 2026.05.20 | ₩73,880 | ₩74,805 | ₩73,792 | ₩74,644 | +1.03% | 115.3만 |
|---|
| 2026.05.19 | ₩73,893 | ₩74,128 | ₩73,598 | ₩73,799 | -0.13% | 98.8만 |
|---|
| 2026.05.18 | ₩74,000 | ₩74,349 | ₩73,812 | ₩74,268 | +0.36% | 118.1만 |
|---|
| 2026.05.15 | ₩73,705 | ₩73,705 | ₩73,383 | ₩73,558 | -0.20% | 110만 |
|---|
| 2026.05.14 | ₩74,751 | ₩74,818 | ₩74,450 | ₩74,496 | -0.34% | 122만 |
|---|
| 2026.05.13 | ₩74,268 | ₩74,671 | ₩74,161 | ₩74,631 | +0.49% | 89.5만 |
|---|
| 2026.05.12 | ₩74,121 | ₩74,362 | ₩73,705 | ₩74,282 | +0.22% | 114.9만 |
|---|
| 2026.05.11 | ₩74,416 | ₩74,577 | ₩74,315 | ₩74,416 | 0.00% | 96.7만 |
|---|
| 2026.05.08 | ₩73,906 | ₩74,094 | ₩73,779 | ₩74,014 | +0.15% | 96.1만 |
|---|
| 2026.05.07 | ₩74,617 | ₩74,617 | ₩73,357 | ₩73,424 | -1.60% | 124.9만 |
|---|
| 2026.05.06 | ₩74,684 | ₩74,778 | ₩74,470 | ₩74,631 | -0.07% | 128만 |
|---|
| 2026.05.05 | ₩73,196 | ₩73,504 | ₩72,948 | ₩73,383 | +0.26% | 171.6만 |
|---|
| 2026.05.04 | ₩73,169 | ₩73,256 | ₩72,455 | ₩72,632 | -0.73% | 107.3만 |
|---|
| 2026.05.01 | ₩73,973 | ₩74,148 | ₩73,571 | ₩73,598 | -0.51% | 100.9만 |
|---|
| 2026.04.30 | ₩73,048 | ₩74,104 | ₩72,954 | ₩73,920 | +1.19% | 128.4만 |
|---|
| 2026.04.29 | ₩72,659 | ₩72,686 | ₩72,042 | ₩72,270 | -0.54% | 117.9만 |
|---|
| 2026.04.28 | ₩72,887 | ₩72,981 | ₩72,632 | ₩72,860 | -0.04% | 105.6만 |
|---|
| 2026.04.27 | ₩72,834 | ₩73,055 | ₩72,525 | ₩72,538 | -0.41% | 140.8만 |
|---|
| 2026.04.24 | ₩72,565 | ₩72,766 | ₩72,333 | ₩72,632 | +0.09% | 116.5만 |
|---|
| 2026.04.23 | ₩72,927 | ₩73,135 | ₩71,969 | ₩72,619 | -0.42% | 133.7만 |
|---|
| 2026.04.22 | ₩73,424 | ₩73,424 | ₩72,907 | ₩73,035 | -0.53% | 116.6만 |
|---|
| 2026.04.21 | ₩73,920 | ₩74,030 | ₩72,887 | ₩72,954 | -1.31% | 125.2만 |
|---|
| 2026.04.20 | ₩74,175 | ₩74,362 | ₩73,880 | ₩74,349 | +0.24% | 112.6만 |
|---|
| 2026.04.17 | ₩74,631 | ₩74,865 | ₩74,429 | ₩74,523 | -0.14% | 133.3만 |
|---|
| 2026.04.16 | ₩74,429 | ₩74,517 | ₩73,980 | ₩74,188 | -0.32% | 107.8만 |
|---|
| 2026.04.15 | ₩74,483 | ₩74,483 | ₩74,148 | ₩74,215 | -0.36% | 90.5만 |
|---|
| 2026.04.14 | ₩74,523 | ₩74,698 | ₩74,305 | ₩74,577 | +0.07% | 108.7만 |
|---|
| 2026.04.13 | ₩73,410 | ₩74,389 | ₩73,283 | ₩74,349 | +1.28% | 114.8만 |
|---|
| 2026.04.10 | ₩74,121 | ₩74,201 | ₩73,685 | ₩73,920 | -0.27% | 108.1만 |
|---|
| 2026.04.09 | ₩73,330 | ₩73,987 | ₩73,169 | ₩73,652 | +0.44% | 141.8만 |
|---|
| 2026.04.08 | ₩73,880 | ₩73,926 | ₩73,370 | ₩73,839 | -0.05% | 120만 |
|---|
| 2026.04.07 | ₩71,264 | ₩72,136 | ₩70,808 | ₩71,720 | +0.64% | 128만 |
|---|
| 2026.04.06 | ₩71,399 | ₩71,781 | ₩71,264 | ₩71,694 | +0.41% | 128.1만 |
|---|
| 2026.04.02 | ₩70,527 | ₩71,533 | ₩70,399 | ₩71,318 | +1.12% | 138.2만 |
|---|
| 2026.04.01 | ₩71,707 | ₩71,915 | ₩71,244 | ₩71,519 | -0.26% | 140.7만 |
|---|
| 2026.03.31 | ₩69,910 | ₩70,835 | ₩69,611 | ₩70,782 | +1.25% | 181.1만 |
|---|
| 2026.03.30 | ₩69,374 | ₩69,534 | ₩68,629 | ₩68,891 | -0.70% | 108.2만 |
|---|
| 2026.03.27 | ₩68,797 | ₩69,387 | ₩68,442 | ₩68,690 | -0.16% | 150.9만 |
|---|
| 2026.03.26 | ₩69,548 | ₩70,031 | ₩69,025 | ₩69,065 | -0.69% | 121.4만 |
|---|
| 2026.03.25 | ₩70,272 | ₩70,440 | ₩69,776 | ₩70,165 | -0.15% | 135.8만 |
|---|
| 2026.03.24 | ₩68,596 | ₩69,675 | ₩68,596 | ₩69,253 | +0.96% | 175.8만 |
|---|
| 2026.03.23 | ₩69,065 | ₩70,171 | ₩68,851 | ₩69,414 | +0.50% | 180.7만 |
|---|
| 2026.03.20 | ₩69,628 | ₩69,722 | ₩67,751 | ₩68,126 | -2.16% | 259.4만 |
|---|
| 2026.03.19 | ₩68,931 | ₩70,259 | ₩68,837 | ₩69,883 | +1.38% | 393.7만 |
|---|
| 2026.03.18 | ₩70,674 | ₩70,755 | ₩69,964 | ₩69,990 | -0.97% | 97만 |
|---|
| 2026.03.17 | ₩71,050 | ₩71,251 | ₩70,775 | ₩70,808 | -0.34% | 157.5만 |
|---|
| 2026.03.16 | ₩70,057 | ₩70,547 | ₩69,937 | ₩70,326 | +0.38% | 131.1만 |
|---|
| 2026.03.13 | ₩70,125 | ₩70,346 | ₩69,099 | ₩69,226 | -1.28% | 122.8만 |
|---|
| 2026.03.12 | ₩70,218 | ₩70,379 | ₩69,642 | ₩69,990 | -0.32% | 167.3만 |
|---|
| 2026.03.11 | ₩70,782 | ₩71,224 | ₩70,581 | ₩71,117 | +0.47% | 145.5만 |
|---|
| 2026.03.10 | ₩71,104 | ₩71,876 | ₩70,835 | ₩70,916 | -0.26% | 162.8만 |
|---|
| 2026.03.09 | ₩69,320 | ₩70,845 | ₩68,770 | ₩70,661 | +1.93% | 250.5만 |
|---|
| 2026.03.06 | ₩69,789 | ₩70,648 | ₩69,494 | ₩70,460 | +0.96% | 237.8만 |
|---|
| 2026.03.05 | ₩71,372 | ₩71,653 | ₩70,259 | ₩70,929 | -0.62% | 198.5만 |
|---|
| 2026.03.04 | ₩71,908 | ₩72,424 | ₩71,707 | ₩72,378 | +0.65% | 127.7만 |
|---|
| 2026.03.03 | ₩71,010 | ₩72,056 | ₩70,185 | ₩71,747 | +1.04% | 221.4만 |
|---|
| 2026.03.02 | ₩73,658 | ₩74,255 | ₩73,585 | ₩73,987 | +0.45% | 174.9만 |
|---|
| 2026.02.27 | ₩75,422 | ₩75,522 | ₩75,073 | ₩75,167 | -0.34% | 140.6만 |
|---|
| 2026.02.26 | ₩75,140 | ₩75,376 | ₩74,879 | ₩75,314 | +0.23% | 134.7만 |
|---|
| 2026.02.25 | ₩74,993 | ₩75,475 | ₩74,919 | ₩75,408 | +0.55% | 126.1만 |
|---|
| 2026.02.24 | ₩74,295 | ₩74,791 | ₩74,201 | ₩74,644 | +0.47% | 216.7만 |
|---|
| 2026.02.23 | ₩75,033 | ₩75,288 | ₩74,443 | ₩74,684 | -0.46% | 152.7만 |
|---|
| 2026.02.20 | ₩74,134 | ₩74,825 | ₩74,128 | ₩74,805 | +0.90% | 165.9만 |
|---|
| 2026.02.19 | ₩73,806 | ₩74,282 | ₩73,799 | ₩74,282 | +0.65% | 144.1만 |
|---|
| 2026.02.18 | ₩74,215 | ₩74,510 | ₩74,004 | ₩74,161 | -0.07% | 132.7만 |
|---|
| 2026.02.17 | ₩73,430 | ₩74,102 | ₩73,155 | ₩74,040 | +0.83% | 145.3만 |
|---|
| 2026.02.13 | ₩73,705 | ₩74,114 | ₩73,276 | ₩74,040 | +0.45% | 130.2만 |
|---|
| 2026.02.12 | ₩74,939 | ₩75,056 | ₩73,792 | ₩74,040 | -1.20% | 164.7만 |
|---|
| 2026.02.11 | ₩74,644 | ₩74,845 | ₩74,168 | ₩74,711 | +0.09% | 173만 |
|---|
| 2026.02.10 | ₩74,416 | ₩74,456 | ₩74,036 | ₩74,175 | -0.32% | 156.7만 |
|---|
| 2026.02.09 | ₩73,397 | ₩74,128 | ₩73,310 | ₩74,027 | +0.86% | 149.6만 |
|---|
| 2026.02.06 | ₩72,538 | ₩73,150 | ₩72,310 | ₩73,115 | +0.79% | 120.5만 |
|---|
| 2026.02.05 | ₩71,868 | ₩72,170 | ₩71,479 | ₩71,546 | -0.45% | 553.6만 |
|---|
| 2026.02.04 | ₩73,102 | ₩73,359 | ₩72,592 | ₩72,860 | -0.33% | 189.9만 |
|---|
| 2026.02.03 | ₩71,492 | ₩72,210 | ₩71,492 | ₩72,176 | +0.96% | 235.8만 |
|---|
| 2026.02.02 | ₩70,862 | ₩71,432 | ₩70,862 | ₩71,385 | +0.74% | 172.8만 |
|---|
| 2026.01.30 | ₩71,399 | ₩71,454 | ₩70,594 | ₩70,943 | -0.64% | 147.6만 |
|---|
| 2026.01.29 | ₩71,814 | ₩72,103 | ₩70,929 | ₩71,720 | -0.13% | 177.8만 |
|---|
| 2026.01.28 | ₩71,063 | ₩71,184 | ₩70,594 | ₩70,956 | -0.15% | 169.1만 |
|---|
| 2026.01.27 | ₩70,983 | ₩71,700 | ₩70,983 | ₩71,613 | +0.89% | 171.8만 |
|---|
| 2026.01.26 | ₩70,406 | ₩70,627 | ₩70,265 | ₩70,312 | -0.13% | 142.4만 |
|---|
| 2026.01.23 | ₩69,374 | ₩69,944 | ₩69,280 | ₩69,937 | +0.81% | 153.2만 |
|---|
| 2026.01.22 | ₩69,481 | ₩69,669 | ₩69,260 | ₩69,494 | +0.02% | 116만 |
|---|
| 2026.01.21 | ₩68,596 | ₩69,293 | ₩68,462 | ₩69,186 | +0.86% | 172.3만 |
|---|
| 2026.01.20 | ₩68,381 | ₩68,743 | ₩68,160 | ₩68,274 | -0.16% | 183.1만 |
|---|
| 2026.01.16 | ₩69,186 | ₩69,280 | ₩68,944 | ₩69,172 | -0.02% | 124.1만 |
|---|
| 2026.01.15 | ₩69,092 | ₩69,305 | ₩69,011 | ₩69,092 | 0.00% | 119.1만 |
|---|
| 2026.01.14 | ₩68,837 | ₩69,146 | ₩68,771 | ₩69,132 | +0.43% | 124.5만 |
|---|
| 2026.01.13 | ₩68,488 | ₩68,515 | ₩68,254 | ₩68,421 | -0.10% | 94.8만 |
|---|
| 2026.01.12 | ₩68,220 | ₩68,594 | ₩68,220 | ₩68,582 | +0.53% | 113만 |
|---|
| 2026.01.09 | ₩67,872 | ₩68,214 | ₩67,845 | ₩68,073 | +0.30% | 117.1만 |
|---|
| 2026.01.08 | ₩67,188 | ₩67,764 | ₩67,161 | ₩67,751 | +0.84% | 116.2만 |
|---|
| 2026.01.07 | ₩67,684 | ₩67,697 | ₩67,281 | ₩67,322 | -0.53% | 133.4만 |
|---|
| 2026.01.06 | ₩68,207 | ₩68,256 | ₩67,858 | ₩67,872 | -0.49% | 115.2만 |
|---|
| 2026.01.05 | ₩67,590 | ₩68,176 | ₩67,437 | ₩68,140 | +0.81% | 172.5만 |
|---|
| 2026.01.02 | ₩67,483 | ₩67,751 | ₩67,349 | ₩67,751 | +0.40% | 143.6만 |
|---|
| 2025.12.31 | ₩67,147 | ₩67,147 | ₩66,826 | ₩66,919 | -0.34% | 107.7만 |
|---|
| 2025.12.30 | ₩67,228 | ₩67,425 | ₩67,181 | ₩67,188 | -0.06% | 94.2만 |
|---|
| 2025.12.29 | ₩66,960 | ₩67,147 | ₩66,893 | ₩67,013 | +0.08% | 160.5만 |
|---|
| 2025.12.26 | ₩67,134 | ₩67,362 | ₩66,973 | ₩67,134 | 0.00% | 75만 |
|---|
| 2025.12.24 | ₩67,094 | ₩67,174 | ₩66,960 | ₩67,134 | +0.06% | 75.7만 |
|---|
| 2025.12.23 | ₩66,960 | ₩67,134 | ₩66,946 | ₩67,121 | +0.24% | 107.2만 |
|---|
| 2025.12.22 | ₩66,517 | ₩66,758 | ₩66,504 | ₩66,705 | +0.28% | 113.3만 |
|---|
| 2025.12.19 | ₩66,329 | ₩66,598 | ₩66,309 | ₩66,343 | +0.02% | 119.8만 |
|---|
| 2025.12.18 | ₩66,075 | ₩66,282 | ₩65,812 | ₩65,940 | -0.20% | 127.7만 |
|---|
| 2025.12.17 | ₩65,873 | ₩66,095 | ₩65,716 | ₩65,739 | -0.20% | 121.6만 |
|---|
| 2025.12.16 | ₩66,209 | ₩66,221 | ₩65,766 | ₩65,873 | -0.51% | 107.7만 |
|---|
| 2025.12.15 | ₩67,027 | ₩67,036 | ₩66,612 | ₩66,866 | -0.24% | 110.5만 |
|---|
| 2025.12.12 | ₩66,718 | ₩66,772 | ₩66,135 | ₩66,410 | -0.46% | 107.2만 |
|---|
| 2025.12.11 | ₩66,316 | ₩66,772 | ₩66,168 | ₩66,611 | +0.44% | 96.4만 |
|---|
| 2025.12.10 | ₩65,297 | ₩66,095 | ₩65,283 | ₩65,994 | +1.07% | 117.5만 |
|---|
| 2025.12.09 | ₩65,270 | ₩65,444 | ₩65,096 | ₩65,136 | -0.21% | 86.2만 |
|---|
| 2025.12.08 | ₩65,364 | ₩65,364 | ₩65,061 | ₩65,122 | -0.37% | 128.1만 |
|---|
| 2025.12.05 | ₩65,337 | ₩65,505 | ₩65,155 | ₩65,189 | -0.23% | 97.2만 |
|---|
| 2025.12.04 | ₩65,324 | ₩65,483 | ₩65,177 | ₩65,297 | -0.04% | 110.8만 |
|---|
| 2025.12.03 | ₩64,908 | ₩65,176 | ₩64,874 | ₩65,163 | +0.39% | 112.1만 |
|---|
| 2025.12.02 | ₩64,975 | ₩65,002 | ₩64,700 | ₩64,908 | -0.10% | 96.7만 |
|---|
| 2025.12.01 | ₩64,733 | ₩64,975 | ₩64,619 | ₩64,653 | -0.12% | 98만 |
|---|
| 2025.11.28 | ₩64,479 | ₩64,756 | ₩64,385 | ₩64,747 | +0.42% | 42.9만 |
|---|
| 2025.11.26 | ₩63,929 | ₩64,475 | ₩63,922 | ₩64,385 | +0.71% | 92.7만 |
|---|
| 2025.11.25 | ₩63,164 | ₩63,822 | ₩63,164 | ₩63,728 | +0.89% | 130.7만 |
|---|
| 2025.11.24 | ₩62,548 | ₩62,863 | ₩62,423 | ₩62,775 | +0.36% | 119.9만 |
|---|
| 2025.11.21 | ₩62,199 | ₩62,691 | ₩61,984 | ₩62,574 | +0.60% | 141.3만 |
|---|
| 2025.11.20 | ₩62,655 | ₩62,770 | ₩61,522 | ₩61,555 | -1.76% | 164.8만 |
|---|
| 2025.11.19 | ₩62,534 | ₩62,722 | ₩62,185 | ₩62,413 | -0.19% | 128.7만 |
|---|
| 2025.11.18 | ₩62,413 | ₩62,836 | ₩62,206 | ₩62,655 | +0.39% | 123.4만 |
|---|
| 2025.11.17 | ₩63,822 | ₩63,993 | ₩63,178 | ₩63,379 | -0.69% | 110.9만 |
|---|
| 2025.11.14 | ₩63,889 | ₩64,345 | ₩63,848 | ₩64,251 | +0.57% | 151.4만 |
|---|
| 2025.11.13 | ₩64,747 | ₩64,908 | ₩64,184 | ₩64,224 | -0.81% | 235.5만 |
|---|
| 2025.11.12 | ₩64,438 | ₩64,782 | ₩64,438 | ₩64,707 | +0.42% | 140.4만 |
|---|
| 2025.11.11 | ₩63,902 | ₩64,237 | ₩63,867 | ₩64,130 | +0.36% | 101.2만 |
|---|
| 2025.11.10 | ₩63,285 | ₩63,655 | ₩63,111 | ₩63,580 | +0.47% | 131.7만 |
|---|
| 2025.11.07 | ₩62,333 | ₩62,856 | ₩62,145 | ₩62,856 | +0.84% | 114.1만 |
|---|
| 2025.11.06 | ₩62,454 | ₩62,615 | ₩62,247 | ₩62,440 | -0.02% | 101.2만 |
|---|
| 2025.11.05 | ₩61,850 | ₩62,293 | ₩61,850 | ₩62,212 | +0.59% | 99.6만 |
|---|
| 2025.11.04 | ₩61,636 | ₩61,979 | ₩61,501 | ₩61,716 | +0.13% | 124만 |
|---|
| 2025.11.03 | ₩62,105 | ₩62,223 | ₩61,944 | ₩62,159 | +0.09% | 95.4만 |
|---|
| 2025.10.31 | ₩62,145 | ₩62,192 | ₩61,904 | ₩62,132 | -0.02% | 110.9만 |
|---|
| 2025.10.30 | ₩62,199 | ₩62,557 | ₩62,199 | ₩62,333 | +0.22% | 105.4만 |
|---|
| 2025.10.29 | ₩62,816 | ₩62,936 | ₩62,259 | ₩62,507 | -0.49% | 142.1만 |
|---|
| 2025.10.28 | ₩62,561 | ₩62,916 | ₩62,454 | ₩62,775 | +0.34% | 106.2만 |
|---|
| 2025.10.27 | ₩62,561 | ₩62,695 | ₩62,561 | ₩62,695 | +0.21% | 91.1만 |
|---|
| 2025.10.24 | ₩62,159 | ₩62,340 | ₩62,145 | ₩62,252 | +0.15% | 69.6만 |
|---|
| 2025.10.23 | ₩62,038 | ₩62,152 | ₩61,951 | ₩62,078 | +0.06% | 76.4만 |
|---|
| 2025.10.22 | ₩61,421 | ₩61,703 | ₩61,314 | ₩61,622 | +0.33% | 104.1만 |
|---|
| 2025.10.21 | ₩61,555 | ₩61,595 | ₩61,314 | ₩61,341 | -0.35% | 120.3만 |
|---|
| 2025.10.20 | ₩61,743 | ₩61,917 | ₩61,703 | ₩61,890 | +0.24% | 68.4만 |
|---|
| 2025.10.17 | ₩61,367 | ₩61,595 | ₩61,220 | ₩61,528 | +0.26% | 75.4만 |
|---|
| 2025.10.16 | ₩61,716 | ₩61,917 | ₩61,367 | ₩61,569 | -0.24% | 97만 |
|---|
| 2025.10.15 | ₩61,488 | ₩61,649 | ₩61,153 | ₩61,501 | +0.02% | 108.1만 |
|---|
| 2025.10.14 | ₩60,603 | ₩61,375 | ₩60,563 | ₩61,206 | +1.00% | 89.6만 |
|---|
| 2025.10.13 | ₩60,777 | ₩61,032 | ₩60,697 | ₩60,952 | +0.29% | 87만 |
|---|
| 2025.10.10 | ₩61,354 | ₩61,404 | ₩60,435 | ₩60,522 | -1.36% | 115.6만 |
|---|