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 | ₩74,173 | ₩74,361 | ₩74,053 | ₩74,334 | +0.22% | 123.3만 |
| 2026.10.08 | ₩73,851 | ₩74,193 | ₩73,576 | ₩74,147 | +0.40% | 190.4만 |
| 2026.10.07 | ₩74,200 | ₩74,200 | ₩73,851 | ₩74,053 | -0.20% | 156.9만 |
| 2026.10.06 | ₩74,965 | ₩75,266 | ₩74,924 | ₩75,005 | +0.05% | 183.6만 |
| 2026.10.05 | ₩74,455 | ₩74,844 | ₩74,006 | ₩74,737 | +0.38% | 83.8만 |
| 2026.10.02 | ₩74,187 | ₩74,570 | ₩74,033 | ₩74,562 | +0.51% | 149.9만 |
| 2026.10.01 | ₩74,254 | ₩74,254 | ₩73,543 | ₩73,918 | -0.45% | 134.5만 |
| 2026.09.30 | ₩75,649 | ₩75,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,924 |
| -0.96% |
| 155.5만 |
| 2026.09.29 | ₩75,541 | ₩75,623 | ₩75,032 | ₩75,407 | -0.18% | 165.6만 |
|---|
| 2026.09.28 | ₩76,386 | ₩76,628 | ₩76,078 | ₩76,306 | -0.11% | 150.3만 |
|---|
| 2026.09.25 | ₩76,346 | ₩76,628 | ₩76,085 | ₩76,574 | +0.30% | 160.1만 |
|---|
| 2026.09.24 | ₩75,971 | ₩76,172 | ₩75,610 | ₩75,944 | -0.04% | 170.9만 |
|---|
| 2026.09.23 | ₩76,319 | ₩76,353 | ₩75,702 | ₩75,957 | -0.47% | 146.8만 |
|---|
| 2026.09.22 | ₩77,057 | ₩77,151 | ₩76,574 | ₩76,936 | -0.16% | 200.1만 |
|---|
| 2026.09.21 | ₩77,634 | ₩77,634 | ₩77,205 | ₩77,299 | -0.43% | 131.1만 |
|---|
| 2026.09.18 | ₩77,111 | ₩77,111 | ₩76,809 | ₩76,990 | -0.16% | 121만 |
|---|
| 2026.09.17 | ₩78,224 | ₩78,231 | ₩78,016 | ₩78,076 | -0.19% | 138만 |
|---|
| 2026.09.16 | ₩78,278 | ₩78,360 | ₩76,987 | ₩77,406 | -1.11% | 152.3만 |
|---|
| 2026.09.15 | ₩77,835 | ₩78,003 | ₩77,641 | ₩77,956 | +0.16% | 153.7만 |
|---|
| 2026.09.14 | ₩78,224 | ₩78,539 | ₩77,983 | ₩78,211 | -0.02% | 149.4만 |
|---|
| 2026.09.11 | ₩78,667 | ₩78,740 | ₩78,405 | ₩78,573 | -0.12% | 115.9만 |
|---|
| 2026.09.10 | ₩78,063 | ₩78,144 | ₩77,701 | ₩77,822 | -0.31% | 93.6만 |
|---|
| 2026.09.09 | ₩78,640 | ₩78,640 | ₩78,070 | ₩78,197 | -0.56% | 111.2만 |
|---|
| 2026.09.08 | ₩78,975 | ₩79,121 | ₩78,647 | ₩78,693 | -0.36% | 101.7만 |
|---|
| 2026.09.04 | ₩78,895 | ₩79,243 | ₩78,834 | ₩79,056 | +0.20% | 106.9만 |
|---|
| 2026.09.03 | ₩79,109 | ₩79,418 | ₩78,908 | ₩79,243 | +0.17% | 144.3만 |
|---|
| 2026.09.02 | ₩77,862 | ₩78,271 | ₩77,848 | ₩78,251 | +0.50% | 123.6만 |
|---|
| 2026.09.01 | ₩77,956 | ₩78,197 | ₩77,647 | ₩77,822 | -0.17% | 114만 |
|---|
| 2026.08.31 | ₩78,184 | ₩78,237 | ₩77,708 | ₩77,848 | -0.43% | 87.4만 |
|---|
| 2026.08.28 | ₩78,144 | ₩78,305 | ₩77,575 | ₩77,728 | -0.53% | 100.3만 |
|---|
| 2026.08.27 | ₩77,862 | ₩77,862 | ₩77,492 | ₩77,808 | -0.07% | 97.3만 |
|---|
| 2026.08.26 | ₩78,278 | ₩78,419 | ₩78,063 | ₩78,090 | -0.24% | 85.3만 |
|---|
| 2026.08.25 | ₩78,117 | ₩78,358 | ₩77,942 | ₩78,331 | +0.27% | 104.2만 |
|---|
| 2026.08.24 | ₩78,076 | ₩78,184 | ₩77,983 | ₩78,117 | +0.05% | 97만 |
|---|
| 2026.08.21 | ₩78,197 | ₩78,358 | ₩78,070 | ₩78,211 | +0.02% | 124.8만 |
|---|
| 2026.08.20 | ₩77,580 | ₩77,902 | ₩77,433 | ₩77,527 | -0.07% | 101.2만 |
|---|
| 2026.08.19 | ₩77,835 | ₩77,942 | ₩77,392 | ₩77,553 | -0.36% | 117만 |
|---|
| 2026.08.18 | ₩77,848 | ₩77,929 | ₩77,379 | ₩77,419 | -0.55% | 107.2만 |
|---|
| 2026.08.17 | ₩77,929 | ₩78,137 | ₩77,804 | ₩77,916 | -0.02% | 125.1만 |
|---|
| 2026.08.14 | ₩77,996 | ₩78,217 | ₩77,929 | ₩78,050 | +0.07% | 97.8만 |
|---|
| 2026.08.13 | ₩77,781 | ₩77,862 | ₩77,641 | ₩77,822 | +0.05% | 106.4만 |
|---|
| 2026.08.12 | ₩77,755 | ₩77,916 | ₩77,569 | ₩77,674 | -0.10% | 123.1만 |
|---|
| 2026.08.11 | ₩77,634 | ₩77,775 | ₩77,386 | ₩77,459 | -0.22% | 103.4만 |
|---|
| 2026.08.10 | ₩77,406 | ₩77,553 | ₩77,305 | ₩77,459 | +0.07% | 108.5만 |
|---|
| 2026.08.07 | ₩77,889 | ₩77,889 | ₩77,560 | ₩77,768 | -0.15% | 105.5만 |
|---|
| 2026.08.06 | ₩77,607 | ₩77,647 | ₩77,252 | ₩77,325 | -0.36% | 98.3만 |
|---|
| 2026.08.05 | ₩77,459 | ₩77,466 | ₩77,117 | ₩77,151 | -0.40% | 98만 |
|---|
| 2026.08.04 | ₩76,883 | ₩77,218 | ₩76,668 | ₩77,057 | +0.23% | 184만 |
|---|
| 2026.08.03 | ₩76,682 | ₩76,809 | ₩76,547 | ₩76,789 | +0.14% | 144.7만 |
|---|
| 2026.07.31 | ₩76,708 | ₩76,963 | ₩76,031 | ₩76,816 | +0.14% | 121.9만 |
|---|
| 2026.07.30 | ₩76,319 | ₩77,252 | ₩76,313 | ₩77,178 | +1.12% | 135.6만 |
|---|
| 2026.07.29 | ₩75,582 | ₩76,252 | ₩75,159 | ₩75,421 | -0.21% | 172.7만 |
|---|
| 2026.07.28 | ₩74,978 | ₩75,521 | ₩74,882 | ₩75,367 | +0.52% | 185.5만 |
|---|
| 2026.07.27 | ₩75,555 | ₩75,716 | ₩75,106 | ₩75,367 | -0.25% | 125.6만 |
|---|
| 2026.07.24 | ₩74,951 | ₩75,300 | ₩74,884 | ₩75,045 | +0.13% | 118.1만 |
|---|
| 2026.07.23 | ₩74,670 | ₩74,938 | ₩74,415 | ₩74,589 | -0.11% | 160.8만 |
|---|
| 2026.07.22 | ₩75,595 | ₩75,696 | ₩75,380 | ₩75,407 | -0.25% | 105만 |
|---|
| 2026.07.21 | ₩74,723 | ₩75,166 | ₩74,462 | ₩75,059 | +0.45% | 135.7만 |
|---|
| 2026.07.20 | ₩74,589 | ₩74,643 | ₩74,093 | ₩74,173 | -0.56% | 99.7만 |
|---|
| 2026.07.17 | ₩74,173 | ₩74,817 | ₩74,133 | ₩74,750 | +0.78% | 86.7만 |
|---|
| 2026.07.16 | ₩74,817 | ₩75,092 | ₩74,670 | ₩74,844 | +0.04% | 119.2만 |
|---|
| 2026.07.15 | ₩75,059 | ₩75,434 | ₩74,824 | ₩75,313 | +0.34% | 114.4만 |
|---|
| 2026.07.14 | ₩74,978 | ₩75,360 | ₩74,737 | ₩74,817 | -0.21% | 115.2만 |
|---|
| 2026.07.13 | ₩74,348 | ₩74,529 | ₩74,093 | ₩74,200 | -0.20% | 137.9만 |
|---|
| 2026.07.10 | ₩74,227 | ₩74,428 | ₩73,945 | ₩74,348 | +0.16% | 85.3만 |
|---|
| 2026.07.09 | ₩73,664 | ₩73,865 | ₩73,543 | ₩73,744 | +0.11% | 98.6만 |
|---|
| 2026.07.08 | ₩73,530 | ₩73,664 | ₩72,986 | ₩73,650 | +0.16% | 108.2만 |
|---|
| 2026.07.07 | ₩74,468 | ₩74,589 | ₩73,992 | ₩74,120 | -0.47% | 86.1만 |
|---|
| 2026.07.06 | ₩74,079 | ₩74,428 | ₩74,033 | ₩74,401 | +0.43% | 101.9만 |
|---|
| 2026.07.02 | ₩73,543 | ₩73,925 | ₩73,174 | ₩73,597 | +0.07% | 131.4만 |
|---|
| 2026.07.01 | ₩72,135 | ₩72,638 | ₩72,000 | ₩72,416 | +0.39% | 176.4만 |
|---|
| 2026.06.30 | ₩72,309 | ₩72,530 | ₩72,195 | ₩72,456 | +0.20% | 111.3만 |
|---|
| 2026.06.29 | ₩72,416 | ₩72,423 | ₩71,954 | ₩72,376 | -0.06% | 112.1만 |
|---|
| 2026.06.26 | ₩72,403 | ₩72,644 | ₩72,182 | ₩72,269 | -0.19% | 158.9만 |
|---|
| 2026.06.25 | ₩72,389 | ₩72,825 | ₩72,135 | ₩72,510 | +0.17% | 201.6만 |
|---|
| 2026.06.24 | ₩72,014 | ₩72,195 | ₩71,766 | ₩71,987 | -0.04% | 213만 |
|---|
| 2026.06.23 | ₩72,322 | ₩72,678 | ₩72,271 | ₩72,430 | +0.15% | 152.7만 |
|---|
| 2026.06.22 | ₩74,267 | ₩74,609 | ₩73,976 | ₩74,468 | +0.27% | 85.9만 |
|---|
| 2026.06.18 | ₩74,468 | ₩74,468 | ₩74,093 | ₩74,200 | -0.36% | 102.5만 |
|---|
| 2026.06.17 | ₩75,354 | ₩75,474 | ₩74,200 | ₩74,361 | -1.32% | 105.3만 |
|---|
| 2026.06.16 | ₩75,313 | ₩75,446 | ₩75,076 | ₩75,112 | -0.27% | 97.6만 |
|---|
| 2026.06.15 | ₩75,461 | ₩75,461 | ₩74,918 | ₩74,965 | -0.66% | 119.2만 |
|---|
| 2026.06.12 | ₩74,589 | ₩75,106 | ₩74,442 | ₩74,951 | +0.49% | 96만 |
|---|
| 2026.06.11 | ₩73,449 | ₩74,609 | ₩73,120 | ₩74,522 | +1.46% | 113.8만 |
|---|
| 2026.06.10 | ₩73,302 | ₩73,550 | ₩72,772 | ₩72,819 | -0.66% | 96.7만 |
|---|
| 2026.06.09 | ₩74,227 | ₩74,254 | ₩72,617 | ₩73,489 | -0.99% | 109.7만 |
|---|
| 2026.06.08 | ₩73,905 | ₩74,043 | ₩73,462 | ₩73,597 | -0.42% | 85.4만 |
|---|
| 2026.06.05 | ₩74,562 | ₩74,640 | ₩73,120 | ₩73,315 | -1.67% | 98.7만 |
|---|
| 2026.06.04 | ₩74,871 | ₩75,059 | ₩74,723 | ₩75,005 | +0.18% | 98.3만 |
|---|
| 2026.06.03 | ₩74,911 | ₩74,992 | ₩74,495 | ₩74,509 | -0.54% | 132.9만 |
|---|
| 2026.06.02 | ₩74,509 | ₩75,092 | ₩74,509 | ₩75,032 | +0.70% | 150.8만 |
|---|
| 2026.06.01 | ₩74,039 | ₩74,616 | ₩73,972 | ₩74,361 | +0.43% | 99만 |
|---|
| 2026.05.29 | ₩74,938 | ₩75,085 | ₩74,589 | ₩74,683 | -0.34% | 98.8만 |
|---|
| 2026.05.28 | ₩74,482 | ₩74,817 | ₩74,227 | ₩74,589 | +0.14% | 129.6만 |
|---|
| 2026.05.27 | ₩74,978 | ₩75,018 | ₩74,743 | ₩74,898 | -0.11% | 127.1만 |
|---|
| 2026.05.26 | ₩75,327 | ₩75,474 | ₩74,951 | ₩75,139 | -0.25% | 288.5만 |
|---|
| 2026.05.22 | ₩74,683 | ₩74,750 | ₩74,375 | ₩74,509 | -0.23% | 101.4만 |
|---|
| 2026.05.21 | ₩74,173 | ₩75,045 | ₩73,999 | ₩74,844 | +0.90% | 102.9만 |
|---|
| 2026.05.20 | ₩73,892 | ₩74,817 | ₩73,804 | ₩74,656 | +1.03% | 115.3만 |
|---|
| 2026.05.19 | ₩73,905 | ₩74,140 | ₩73,610 | ₩73,811 | -0.13% | 98.8만 |
|---|
| 2026.05.18 | ₩74,012 | ₩74,361 | ₩73,825 | ₩74,281 | +0.36% | 118.1만 |
|---|
| 2026.05.15 | ₩73,717 | ₩73,717 | ₩73,395 | ₩73,570 | -0.20% | 110만 |
|---|
| 2026.05.14 | ₩74,764 | ₩74,831 | ₩74,462 | ₩74,509 | -0.34% | 122만 |
|---|
| 2026.05.13 | ₩74,281 | ₩74,683 | ₩74,173 | ₩74,643 | +0.49% | 89.5만 |
|---|
| 2026.05.12 | ₩74,133 | ₩74,375 | ₩73,717 | ₩74,294 | +0.22% | 114.9만 |
|---|
| 2026.05.11 | ₩74,428 | ₩74,589 | ₩74,328 | ₩74,428 | 0.00% | 96.7만 |
|---|
| 2026.05.08 | ₩73,918 | ₩74,106 | ₩73,791 | ₩74,026 | +0.15% | 96.1만 |
|---|
| 2026.05.07 | ₩74,629 | ₩74,629 | ₩73,369 | ₩73,436 | -1.60% | 124.9만 |
|---|
| 2026.05.06 | ₩74,696 | ₩74,790 | ₩74,482 | ₩74,643 | -0.07% | 128만 |
|---|
| 2026.05.05 | ₩73,208 | ₩73,516 | ₩72,959 | ₩73,395 | +0.26% | 171.6만 |
|---|
| 2026.05.04 | ₩73,181 | ₩73,268 | ₩72,467 | ₩72,644 | -0.73% | 107.3만 |
|---|
| 2026.05.01 | ₩73,986 | ₩74,160 | ₩73,583 | ₩73,610 | -0.51% | 100.9만 |
|---|
| 2026.04.30 | ₩73,060 | ₩74,116 | ₩72,966 | ₩73,932 | +1.19% | 128.4만 |
|---|
| 2026.04.29 | ₩72,671 | ₩72,698 | ₩72,054 | ₩72,282 | -0.54% | 117.9만 |
|---|
| 2026.04.28 | ₩72,899 | ₩72,993 | ₩72,644 | ₩72,872 | -0.04% | 105.6만 |
|---|
| 2026.04.27 | ₩72,845 | ₩73,067 | ₩72,537 | ₩72,550 | -0.41% | 140.8만 |
|---|
| 2026.04.24 | ₩72,577 | ₩72,778 | ₩72,345 | ₩72,644 | +0.09% | 116.5만 |
|---|
| 2026.04.23 | ₩72,939 | ₩73,147 | ₩71,980 | ₩72,631 | -0.42% | 133.7만 |
|---|
| 2026.04.22 | ₩73,436 | ₩73,436 | ₩72,919 | ₩73,047 | -0.53% | 116.6만 |
|---|
| 2026.04.21 | ₩73,932 | ₩74,042 | ₩72,899 | ₩72,966 | -1.31% | 125.2만 |
|---|
| 2026.04.20 | ₩74,187 | ₩74,375 | ₩73,892 | ₩74,361 | +0.24% | 112.6만 |
|---|
| 2026.04.17 | ₩74,643 | ₩74,878 | ₩74,442 | ₩74,535 | -0.14% | 133.3만 |
|---|
| 2026.04.16 | ₩74,442 | ₩74,529 | ₩73,992 | ₩74,200 | -0.32% | 107.8만 |
|---|
| 2026.04.15 | ₩74,495 | ₩74,495 | ₩74,160 | ₩74,227 | -0.36% | 90.5만 |
|---|
| 2026.04.14 | ₩74,535 | ₩74,710 | ₩74,317 | ₩74,589 | +0.07% | 108.7만 |
|---|
| 2026.04.13 | ₩73,422 | ₩74,401 | ₩73,295 | ₩74,361 | +1.28% | 114.8만 |
|---|
| 2026.04.10 | ₩74,133 | ₩74,214 | ₩73,697 | ₩73,932 | -0.27% | 108.1만 |
|---|
| 2026.04.09 | ₩73,342 | ₩73,999 | ₩73,181 | ₩73,664 | +0.44% | 141.8만 |
|---|
| 2026.04.08 | ₩73,892 | ₩73,939 | ₩73,382 | ₩73,851 | -0.05% | 120만 |
|---|
| 2026.04.07 | ₩71,276 | ₩72,148 | ₩70,820 | ₩71,732 | +0.64% | 128만 |
|---|
| 2026.04.06 | ₩71,410 | ₩71,793 | ₩71,276 | ₩71,705 | +0.41% | 128.1만 |
|---|
| 2026.04.02 | ₩70,538 | ₩71,544 | ₩70,411 | ₩71,330 | +1.12% | 138.2만 |
|---|
| 2026.04.01 | ₩71,719 | ₩71,927 | ₩71,256 | ₩71,531 | -0.26% | 140.7만 |
|---|
| 2026.03.31 | ₩69,921 | ₩70,847 | ₩69,622 | ₩70,793 | +1.25% | 181.1만 |
|---|
| 2026.03.30 | ₩69,385 | ₩69,546 | ₩68,641 | ₩68,902 | -0.70% | 108.2만 |
|---|
| 2026.03.27 | ₩68,808 | ₩69,398 | ₩68,453 | ₩68,701 | -0.16% | 150.9만 |
|---|
| 2026.03.26 | ₩69,559 | ₩70,042 | ₩69,036 | ₩69,076 | -0.69% | 121.4만 |
|---|
| 2026.03.25 | ₩70,284 | ₩70,451 | ₩69,787 | ₩70,176 | -0.15% | 135.8만 |
|---|
| 2026.03.24 | ₩68,607 | ₩69,687 | ₩68,607 | ₩69,264 | +0.96% | 175.8만 |
|---|
| 2026.03.23 | ₩69,076 | ₩70,183 | ₩68,862 | ₩69,425 | +0.50% | 180.7만 |
|---|
| 2026.03.20 | ₩69,640 | ₩69,734 | ₩67,762 | ₩68,138 | -2.16% | 259.4만 |
|---|
| 2026.03.19 | ₩68,942 | ₩70,270 | ₩68,848 | ₩69,895 | +1.38% | 393.7만 |
|---|
| 2026.03.18 | ₩70,686 | ₩70,766 | ₩69,975 | ₩70,002 | -0.97% | 97만 |
|---|
| 2026.03.17 | ₩71,062 | ₩71,263 | ₩70,787 | ₩70,820 | -0.34% | 157.5만 |
|---|
| 2026.03.16 | ₩70,069 | ₩70,559 | ₩69,948 | ₩70,337 | +0.38% | 131.1만 |
|---|
| 2026.03.13 | ₩70,136 | ₩70,357 | ₩69,110 | ₩69,237 | -1.28% | 122.8만 |
|---|
| 2026.03.12 | ₩70,230 | ₩70,391 | ₩69,653 | ₩70,002 | -0.32% | 167.3만 |
|---|
| 2026.03.11 | ₩70,793 | ₩71,236 | ₩70,592 | ₩71,129 | +0.47% | 145.5만 |
|---|
| 2026.03.10 | ₩71,115 | ₩71,888 | ₩70,847 | ₩70,927 | -0.26% | 162.8만 |
|---|
| 2026.03.09 | ₩69,331 | ₩70,856 | ₩68,781 | ₩70,673 | +1.93% | 250.5만 |
|---|
| 2026.03.06 | ₩69,801 | ₩70,659 | ₩69,506 | ₩70,471 | +0.96% | 237.8만 |
|---|
| 2026.03.05 | ₩71,383 | ₩71,665 | ₩70,270 | ₩70,941 | -0.62% | 198.5만 |
|---|
| 2026.03.04 | ₩71,920 | ₩72,436 | ₩71,719 | ₩72,389 | +0.65% | 127.7만 |
|---|
| 2026.03.03 | ₩71,021 | ₩72,068 | ₩70,196 | ₩71,759 | +1.04% | 221.4만 |
|---|
| 2026.03.02 | ₩73,670 | ₩74,267 | ₩73,597 | ₩73,999 | +0.45% | 174.9만 |
|---|
| 2026.02.27 | ₩75,434 | ₩75,535 | ₩75,085 | ₩75,179 | -0.34% | 140.6만 |
|---|
| 2026.02.26 | ₩75,152 | ₩75,389 | ₩74,891 | ₩75,327 | +0.23% | 134.7만 |
|---|
| 2026.02.25 | ₩75,005 | ₩75,488 | ₩74,931 | ₩75,421 | +0.55% | 126.1만 |
|---|
| 2026.02.24 | ₩74,307 | ₩74,804 | ₩74,214 | ₩74,656 | +0.47% | 216.7만 |
|---|
| 2026.02.23 | ₩75,045 | ₩75,300 | ₩74,455 | ₩74,696 | -0.46% | 152.7만 |
|---|
| 2026.02.20 | ₩74,147 | ₩74,837 | ₩74,140 | ₩74,817 | +0.90% | 165.9만 |
|---|
| 2026.02.19 | ₩73,818 | ₩74,294 | ₩73,811 | ₩74,294 | +0.65% | 144.1만 |
|---|
| 2026.02.18 | ₩74,227 | ₩74,522 | ₩74,016 | ₩74,173 | -0.07% | 132.7만 |
|---|
| 2026.02.17 | ₩73,442 | ₩74,114 | ₩73,167 | ₩74,053 | +0.83% | 145.3만 |
|---|
| 2026.02.13 | ₩73,717 | ₩74,126 | ₩73,288 | ₩74,053 | +0.45% | 130.2만 |
|---|
| 2026.02.12 | ₩74,951 | ₩75,068 | ₩73,804 | ₩74,053 | -1.20% | 164.7만 |
|---|
| 2026.02.11 | ₩74,656 | ₩74,857 | ₩74,180 | ₩74,723 | +0.09% | 173만 |
|---|
| 2026.02.10 | ₩74,428 | ₩74,468 | ₩74,049 | ₩74,187 | -0.32% | 156.7만 |
|---|
| 2026.02.09 | ₩73,409 | ₩74,140 | ₩73,322 | ₩74,039 | +0.86% | 149.6만 |
|---|
| 2026.02.06 | ₩72,550 | ₩73,162 | ₩72,322 | ₩73,127 | +0.79% | 120.5만 |
|---|
| 2026.02.05 | ₩71,880 | ₩72,182 | ₩71,491 | ₩71,558 | -0.45% | 553.6만 |
|---|
| 2026.02.04 | ₩73,114 | ₩73,371 | ₩72,604 | ₩72,872 | -0.33% | 189.9만 |
|---|
| 2026.02.03 | ₩71,504 | ₩72,222 | ₩71,504 | ₩72,188 | +0.96% | 235.8만 |
|---|
| 2026.02.02 | ₩70,874 | ₩71,444 | ₩70,874 | ₩71,397 | +0.74% | 172.8만 |
|---|
| 2026.01.30 | ₩71,410 | ₩71,465 | ₩70,606 | ₩70,954 | -0.64% | 147.6만 |
|---|
| 2026.01.29 | ₩71,826 | ₩72,114 | ₩70,941 | ₩71,732 | -0.13% | 177.8만 |
|---|
| 2026.01.28 | ₩71,075 | ₩71,196 | ₩70,606 | ₩70,968 | -0.15% | 169.1만 |
|---|
| 2026.01.27 | ₩70,994 | ₩71,712 | ₩70,994 | ₩71,625 | +0.89% | 171.8만 |
|---|
| 2026.01.26 | ₩70,418 | ₩70,639 | ₩70,277 | ₩70,324 | -0.13% | 142.4만 |
|---|
| 2026.01.23 | ₩69,385 | ₩69,955 | ₩69,291 | ₩69,948 | +0.81% | 153.2만 |
|---|
| 2026.01.22 | ₩69,492 | ₩69,680 | ₩69,271 | ₩69,506 | +0.02% | 116만 |
|---|
| 2026.01.21 | ₩68,607 | ₩69,304 | ₩68,473 | ₩69,197 | +0.86% | 172.3만 |
|---|
| 2026.01.20 | ₩68,392 | ₩68,755 | ₩68,171 | ₩68,285 | -0.16% | 183.1만 |
|---|
| 2026.01.16 | ₩69,197 | ₩69,291 | ₩68,956 | ₩69,184 | -0.02% | 124.1만 |
|---|
| 2026.01.15 | ₩69,103 | ₩69,317 | ₩69,023 | ₩69,103 | 0.00% | 119.1만 |
|---|
| 2026.01.14 | ₩68,848 | ₩69,157 | ₩68,783 | ₩69,143 | +0.43% | 124.5만 |
|---|
| 2026.01.13 | ₩68,500 | ₩68,527 | ₩68,265 | ₩68,433 | -0.10% | 94.8만 |
|---|
| 2026.01.12 | ₩68,231 | ₩68,606 | ₩68,231 | ₩68,594 | +0.53% | 113만 |
|---|
| 2026.01.09 | ₩67,883 | ₩68,225 | ₩67,856 | ₩68,084 | +0.30% | 117.1만 |
|---|
| 2026.01.08 | ₩67,199 | ₩67,775 | ₩67,172 | ₩67,762 | +0.84% | 116.2만 |
|---|
| 2026.01.07 | ₩67,695 | ₩67,708 | ₩67,293 | ₩67,333 | -0.53% | 133.4만 |
|---|
| 2026.01.06 | ₩68,218 | ₩68,268 | ₩67,869 | ₩67,883 | -0.49% | 115.2만 |
|---|
| 2026.01.05 | ₩67,601 | ₩68,187 | ₩67,448 | ₩68,151 | +0.81% | 172.5만 |
|---|
| 2026.01.02 | ₩67,494 | ₩67,762 | ₩67,360 | ₩67,762 | +0.40% | 143.6만 |
|---|
| 2025.12.31 | ₩67,158 | ₩67,158 | ₩66,836 | ₩66,930 | -0.34% | 107.7만 |
|---|
| 2025.12.30 | ₩67,239 | ₩67,436 | ₩67,192 | ₩67,199 | -0.06% | 94.2만 |
|---|
| 2025.12.29 | ₩66,971 | ₩67,158 | ₩66,904 | ₩67,024 | +0.08% | 160.5만 |
|---|
| 2025.12.26 | ₩67,145 | ₩67,373 | ₩66,984 | ₩67,145 | 0.00% | 75만 |
|---|
| 2025.12.24 | ₩67,105 | ₩67,185 | ₩66,971 | ₩67,145 | +0.06% | 75.7만 |
|---|
| 2025.12.23 | ₩66,971 | ₩67,145 | ₩66,957 | ₩67,132 | +0.24% | 107.2만 |
|---|
| 2025.12.22 | ₩66,528 | ₩66,769 | ₩66,515 | ₩66,716 | +0.28% | 113.3만 |
|---|
| 2025.12.19 | ₩66,340 | ₩66,608 | ₩66,320 | ₩66,354 | +0.02% | 119.8만 |
|---|
| 2025.12.18 | ₩66,085 | ₩66,293 | ₩65,822 | ₩65,951 | -0.20% | 127.7만 |
|---|
| 2025.12.17 | ₩65,884 | ₩66,105 | ₩65,727 | ₩65,750 | -0.20% | 121.6만 |
|---|
| 2025.12.16 | ₩66,219 | ₩66,232 | ₩65,777 | ₩65,884 | -0.51% | 107.7만 |
|---|
| 2025.12.15 | ₩67,038 | ₩67,047 | ₩66,623 | ₩66,877 | -0.24% | 110.5만 |
|---|
| 2025.12.12 | ₩66,729 | ₩66,783 | ₩66,146 | ₩66,421 | -0.46% | 107.2만 |
|---|
| 2025.12.11 | ₩66,327 | ₩66,783 | ₩66,179 | ₩66,622 | +0.44% | 96.4만 |
|---|
| 2025.12.10 | ₩65,307 | ₩66,105 | ₩65,294 | ₩66,005 | +1.07% | 117.5만 |
|---|
| 2025.12.09 | ₩65,281 | ₩65,455 | ₩65,106 | ₩65,146 | -0.21% | 86.2만 |
|---|
| 2025.12.08 | ₩65,374 | ₩65,374 | ₩65,071 | ₩65,133 | -0.37% | 128.1만 |
|---|
| 2025.12.05 | ₩65,348 | ₩65,515 | ₩65,165 | ₩65,200 | -0.23% | 97.2만 |
|---|
| 2025.12.04 | ₩65,334 | ₩65,494 | ₩65,188 | ₩65,307 | -0.04% | 110.8만 |
|---|
| 2025.12.03 | ₩64,918 | ₩65,187 | ₩64,885 | ₩65,173 | +0.39% | 112.1만 |
|---|
| 2025.12.02 | ₩64,986 | ₩65,012 | ₩64,711 | ₩64,918 | -0.10% | 96.7만 |
|---|
| 2025.12.01 | ₩64,744 | ₩64,986 | ₩64,630 | ₩64,664 | -0.12% | 98만 |
|---|
| 2025.11.28 | ₩64,489 | ₩64,767 | ₩64,395 | ₩64,757 | +0.42% | 42.9만 |
|---|
| 2025.11.26 | ₩63,939 | ₩64,485 | ₩63,933 | ₩64,395 | +0.71% | 92.7만 |
|---|
| 2025.11.25 | ₩63,175 | ₩63,832 | ₩63,175 | ₩63,738 | +0.89% | 130.7만 |
|---|
| 2025.11.24 | ₩62,558 | ₩62,873 | ₩62,433 | ₩62,786 | +0.36% | 119.9만 |
|---|
| 2025.11.21 | ₩62,209 | ₩62,701 | ₩61,994 | ₩62,585 | +0.60% | 141.3만 |
|---|
| 2025.11.20 | ₩62,665 | ₩62,780 | ₩61,532 | ₩61,565 | -1.76% | 164.8만 |
|---|
| 2025.11.19 | ₩62,544 | ₩62,732 | ₩62,196 | ₩62,424 | -0.19% | 128.7만 |
|---|
| 2025.11.18 | ₩62,424 | ₩62,846 | ₩62,216 | ₩62,665 | +0.39% | 123.4만 |
|---|
| 2025.11.17 | ₩63,832 | ₩64,004 | ₩63,188 | ₩63,389 | -0.69% | 110.9만 |
|---|
| 2025.11.14 | ₩63,899 | ₩64,355 | ₩63,859 | ₩64,261 | +0.57% | 151.4만 |
|---|
| 2025.11.13 | ₩64,757 | ₩64,918 | ₩64,194 | ₩64,234 | -0.81% | 235.5만 |
|---|
| 2025.11.12 | ₩64,449 | ₩64,792 | ₩64,449 | ₩64,717 | +0.42% | 140.4만 |
|---|
| 2025.11.11 | ₩63,912 | ₩64,248 | ₩63,878 | ₩64,140 | +0.36% | 101.2만 |
|---|
| 2025.11.10 | ₩63,295 | ₩63,666 | ₩63,121 | ₩63,591 | +0.47% | 131.7만 |
|---|
| 2025.11.07 | ₩62,343 | ₩62,866 | ₩62,155 | ₩62,866 | +0.84% | 114.1만 |
|---|
| 2025.11.06 | ₩62,464 | ₩62,625 | ₩62,257 | ₩62,450 | -0.02% | 101.2만 |
|---|
| 2025.11.05 | ₩61,860 | ₩62,303 | ₩61,860 | ₩62,222 | +0.59% | 99.6만 |
|---|
| 2025.11.04 | ₩61,646 | ₩61,989 | ₩61,512 | ₩61,726 | +0.13% | 124만 |
|---|
| 2025.11.03 | ₩62,115 | ₩62,233 | ₩61,954 | ₩62,169 | +0.09% | 95.4만 |
|---|
| 2025.10.31 | ₩62,155 | ₩62,202 | ₩61,914 | ₩62,142 | -0.02% | 110.9만 |
|---|
| 2025.10.30 | ₩62,209 | ₩62,567 | ₩62,209 | ₩62,343 | +0.22% | 105.4만 |
|---|
| 2025.10.29 | ₩62,826 | ₩62,947 | ₩62,269 | ₩62,518 | -0.49% | 142.1만 |
|---|
| 2025.10.28 | ₩62,571 | ₩62,927 | ₩62,464 | ₩62,786 | +0.34% | 106.2만 |
|---|
| 2025.10.27 | ₩62,571 | ₩62,705 | ₩62,571 | ₩62,705 | +0.21% | 91.1만 |
|---|
| 2025.10.24 | ₩62,169 | ₩62,350 | ₩62,155 | ₩62,263 | +0.15% | 69.6만 |
|---|
| 2025.10.23 | ₩62,048 | ₩62,162 | ₩61,961 | ₩62,088 | +0.06% | 76.4만 |
|---|
| 2025.10.22 | ₩61,431 | ₩61,713 | ₩61,324 | ₩61,632 | +0.33% | 104.1만 |
|---|
| 2025.10.21 | ₩61,565 | ₩61,605 | ₩61,324 | ₩61,351 | -0.35% | 120.3만 |
|---|
| 2025.10.20 | ₩61,753 | ₩61,927 | ₩61,713 | ₩61,901 | +0.24% | 68.4만 |
|---|
| 2025.10.17 | ₩61,377 | ₩61,605 | ₩61,230 | ₩61,538 | +0.26% | 75.4만 |
|---|
| 2025.10.16 | ₩61,726 | ₩61,927 | ₩61,377 | ₩61,579 | -0.24% | 97만 |
|---|
| 2025.10.15 | ₩61,498 | ₩61,659 | ₩61,163 | ₩61,512 | +0.02% | 108.1만 |
|---|
| 2025.10.14 | ₩60,613 | ₩61,385 | ₩60,573 | ₩61,216 | +1.00% | 89.6만 |
|---|
| 2025.10.13 | ₩60,787 | ₩61,042 | ₩60,707 | ₩60,962 | +0.29% | 87만 |
|---|
| 2025.10.10 | ₩61,364 | ₩61,414 | ₩60,445 | ₩60,532 | -1.36% | 115.6만 |
|---|