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 | ₩74,103 | ₩74,291 | ₩73,983 | ₩74,264 | +0.22% | 123.3만 |
| 2026.10.08 | ₩73,782 | ₩74,123 | ₩73,507 | ₩74,076 | +0.40% | 190.4만 |
| 2026.10.07 | ₩74,130 | ₩74,130 | ₩73,782 | ₩73,983 | -0.20% | 156.9만 |
| 2026.10.06 | ₩74,894 | ₩75,195 | ₩74,854 | ₩74,934 | +0.05% | 183.6만 |
| 2026.10.05 | ₩74,385 | ₩74,773 | ₩73,936 | ₩74,666 | +0.38% | 83.8만 |
| 2026.10.02 | ₩74,117 | ₩74,500 | ₩73,962 | ₩74,492 | +0.51% | 149.9만 |
| 2026.10.01 | ₩74,184 | ₩74,184 | ₩73,473 | ₩73,849 | -0.45% | 134.5만 |
| 2026.09.30 | ₩75,577 | ₩75,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,854 |
| -0.96% |
| 155.5만 |
| 2026.09.29 | ₩75,470 | ₩75,552 | ₩74,961 | ₩75,336 | -0.18% | 165.6만 |
|---|
| 2026.09.28 | ₩76,314 | ₩76,555 | ₩76,006 | ₩76,234 | -0.11% | 150.3만 |
|---|
| 2026.09.25 | ₩76,274 | ₩76,555 | ₩76,013 | ₩76,502 | +0.30% | 160.1만 |
|---|
| 2026.09.24 | ₩75,899 | ₩76,100 | ₩75,538 | ₩75,872 | -0.04% | 170.9만 |
|---|
| 2026.09.23 | ₩76,247 | ₩76,281 | ₩75,631 | ₩75,885 | -0.47% | 146.8만 |
|---|
| 2026.09.22 | ₩76,984 | ₩77,078 | ₩76,502 | ₩76,864 | -0.16% | 200.1만 |
|---|
| 2026.09.21 | ₩77,560 | ₩77,560 | ₩77,132 | ₩77,225 | -0.43% | 131.1만 |
|---|
| 2026.09.18 | ₩77,038 | ₩77,038 | ₩76,736 | ₩76,917 | -0.16% | 121만 |
|---|
| 2026.09.17 | ₩78,150 | ₩78,157 | ₩77,942 | ₩78,003 | -0.19% | 138만 |
|---|
| 2026.09.16 | ₩78,204 | ₩78,285 | ₩76,914 | ₩77,333 | -1.11% | 152.3만 |
|---|
| 2026.09.15 | ₩77,761 | ₩77,929 | ₩77,567 | ₩77,882 | +0.16% | 153.7만 |
|---|
| 2026.09.14 | ₩78,150 | ₩78,465 | ₩77,909 | ₩78,137 | -0.02% | 149.4만 |
|---|
| 2026.09.11 | ₩78,592 | ₩78,666 | ₩78,331 | ₩78,498 | -0.12% | 115.9만 |
|---|
| 2026.09.10 | ₩77,989 | ₩78,070 | ₩77,627 | ₩77,748 | -0.31% | 93.6만 |
|---|
| 2026.09.09 | ₩78,565 | ₩78,565 | ₩77,996 | ₩78,123 | -0.56% | 111.2만 |
|---|
| 2026.09.08 | ₩78,900 | ₩79,046 | ₩78,572 | ₩78,619 | -0.36% | 101.7만 |
|---|
| 2026.09.04 | ₩78,820 | ₩79,168 | ₩78,760 | ₩78,981 | +0.20% | 106.9만 |
|---|
| 2026.09.03 | ₩79,034 | ₩79,343 | ₩78,833 | ₩79,168 | +0.17% | 144.3만 |
|---|
| 2026.09.02 | ₩77,788 | ₩78,197 | ₩77,775 | ₩78,177 | +0.50% | 123.6만 |
|---|
| 2026.09.01 | ₩77,882 | ₩78,123 | ₩77,574 | ₩77,748 | -0.17% | 114만 |
|---|
| 2026.08.31 | ₩78,110 | ₩78,163 | ₩77,634 | ₩77,775 | -0.43% | 87.4만 |
|---|
| 2026.08.28 | ₩78,070 | ₩78,230 | ₩77,501 | ₩77,654 | -0.53% | 100.3만 |
|---|
| 2026.08.27 | ₩77,788 | ₩77,788 | ₩77,418 | ₩77,735 | -0.07% | 97.3만 |
|---|
| 2026.08.26 | ₩78,204 | ₩78,344 | ₩77,989 | ₩78,016 | -0.24% | 85.3만 |
|---|
| 2026.08.25 | ₩78,043 | ₩78,284 | ₩77,869 | ₩78,257 | +0.27% | 104.2만 |
|---|
| 2026.08.24 | ₩78,003 | ₩78,110 | ₩77,909 | ₩78,043 | +0.05% | 97만 |
|---|
| 2026.08.21 | ₩78,123 | ₩78,284 | ₩77,996 | ₩78,137 | +0.02% | 124.8만 |
|---|
| 2026.08.20 | ₩77,507 | ₩77,828 | ₩77,359 | ₩77,453 | -0.07% | 101.2만 |
|---|
| 2026.08.19 | ₩77,761 | ₩77,869 | ₩77,319 | ₩77,480 | -0.36% | 117만 |
|---|
| 2026.08.18 | ₩77,775 | ₩77,855 | ₩77,306 | ₩77,346 | -0.55% | 107.2만 |
|---|
| 2026.08.17 | ₩77,855 | ₩78,063 | ₩77,731 | ₩77,842 | -0.02% | 125.1만 |
|---|
| 2026.08.14 | ₩77,922 | ₩78,143 | ₩77,855 | ₩77,976 | +0.07% | 97.8만 |
|---|
| 2026.08.13 | ₩77,708 | ₩77,788 | ₩77,567 | ₩77,748 | +0.05% | 106.4만 |
|---|
| 2026.08.12 | ₩77,681 | ₩77,842 | ₩77,496 | ₩77,601 | -0.10% | 123.1만 |
|---|
| 2026.08.11 | ₩77,560 | ₩77,701 | ₩77,312 | ₩77,386 | -0.22% | 103.4만 |
|---|
| 2026.08.10 | ₩77,333 | ₩77,480 | ₩77,232 | ₩77,386 | +0.07% | 108.5만 |
|---|
| 2026.08.07 | ₩77,815 | ₩77,815 | ₩77,487 | ₩77,694 | -0.15% | 105.5만 |
|---|
| 2026.08.06 | ₩77,534 | ₩77,574 | ₩77,178 | ₩77,252 | -0.36% | 98.3만 |
|---|
| 2026.08.05 | ₩77,386 | ₩77,393 | ₩77,044 | ₩77,078 | -0.40% | 98만 |
|---|
| 2026.08.04 | ₩76,810 | ₩77,145 | ₩76,596 | ₩76,984 | +0.23% | 184만 |
|---|
| 2026.08.03 | ₩76,609 | ₩76,736 | ₩76,475 | ₩76,716 | +0.14% | 144.7만 |
|---|
| 2026.07.31 | ₩76,636 | ₩76,890 | ₩75,959 | ₩76,743 | +0.14% | 121.9만 |
|---|
| 2026.07.30 | ₩76,247 | ₩77,178 | ₩76,240 | ₩77,105 | +1.12% | 135.6만 |
|---|
| 2026.07.29 | ₩75,510 | ₩76,180 | ₩75,088 | ₩75,349 | -0.21% | 172.7만 |
|---|
| 2026.07.28 | ₩74,907 | ₩75,450 | ₩74,811 | ₩75,296 | +0.52% | 185.5만 |
|---|
| 2026.07.27 | ₩75,483 | ₩75,644 | ₩75,034 | ₩75,296 | -0.25% | 125.6만 |
|---|
| 2026.07.24 | ₩74,880 | ₩75,229 | ₩74,813 | ₩74,974 | +0.13% | 118.1만 |
|---|
| 2026.07.23 | ₩74,599 | ₩74,867 | ₩74,344 | ₩74,519 | -0.11% | 160.8만 |
|---|
| 2026.07.22 | ₩75,524 | ₩75,624 | ₩75,309 | ₩75,336 | -0.25% | 105만 |
|---|
| 2026.07.21 | ₩74,653 | ₩75,095 | ₩74,391 | ₩74,988 | +0.45% | 135.7만 |
|---|
| 2026.07.20 | ₩74,519 | ₩74,572 | ₩74,023 | ₩74,103 | -0.56% | 99.7만 |
|---|
| 2026.07.17 | ₩74,103 | ₩74,746 | ₩74,063 | ₩74,679 | +0.78% | 86.7만 |
|---|
| 2026.07.16 | ₩74,746 | ₩75,021 | ₩74,599 | ₩74,773 | +0.04% | 119.2만 |
|---|
| 2026.07.15 | ₩74,988 | ₩75,363 | ₩74,753 | ₩75,242 | +0.34% | 114.4만 |
|---|
| 2026.07.14 | ₩74,907 | ₩75,289 | ₩74,666 | ₩74,746 | -0.21% | 115.2만 |
|---|
| 2026.07.13 | ₩74,277 | ₩74,458 | ₩74,023 | ₩74,130 | -0.20% | 137.9만 |
|---|
| 2026.07.10 | ₩74,157 | ₩74,358 | ₩73,875 | ₩74,277 | +0.16% | 85.3만 |
|---|
| 2026.07.09 | ₩73,594 | ₩73,795 | ₩73,473 | ₩73,674 | +0.11% | 98.6만 |
|---|
| 2026.07.08 | ₩73,460 | ₩73,594 | ₩72,917 | ₩73,580 | +0.16% | 108.2만 |
|---|
| 2026.07.07 | ₩74,398 | ₩74,519 | ₩73,922 | ₩74,050 | -0.47% | 86.1만 |
|---|
| 2026.07.06 | ₩74,009 | ₩74,358 | ₩73,962 | ₩74,331 | +0.43% | 101.9만 |
|---|
| 2026.07.02 | ₩73,473 | ₩73,855 | ₩73,105 | ₩73,527 | +0.07% | 131.4만 |
|---|
| 2026.07.01 | ₩72,066 | ₩72,569 | ₩71,932 | ₩72,348 | +0.39% | 176.4만 |
|---|
| 2026.06.30 | ₩72,240 | ₩72,462 | ₩72,127 | ₩72,388 | +0.20% | 111.3만 |
|---|
| 2026.06.29 | ₩72,348 | ₩72,354 | ₩71,885 | ₩72,307 | -0.06% | 112.1만 |
|---|
| 2026.06.26 | ₩72,334 | ₩72,575 | ₩72,113 | ₩72,200 | -0.19% | 158.9만 |
|---|
| 2026.06.25 | ₩72,321 | ₩72,756 | ₩72,066 | ₩72,441 | +0.17% | 201.6만 |
|---|
| 2026.06.24 | ₩71,946 | ₩72,127 | ₩71,698 | ₩71,919 | -0.04% | 213만 |
|---|
| 2026.06.23 | ₩72,254 | ₩72,609 | ₩72,203 | ₩72,361 | +0.15% | 152.7만 |
|---|
| 2026.06.22 | ₩74,197 | ₩74,539 | ₩73,906 | ₩74,398 | +0.27% | 85.9만 |
|---|
| 2026.06.18 | ₩74,398 | ₩74,398 | ₩74,023 | ₩74,130 | -0.36% | 102.5만 |
|---|
| 2026.06.17 | ₩75,282 | ₩75,403 | ₩74,130 | ₩74,291 | -1.32% | 105.3만 |
|---|
| 2026.06.16 | ₩75,242 | ₩75,375 | ₩75,005 | ₩75,041 | -0.27% | 97.6만 |
|---|
| 2026.06.15 | ₩75,390 | ₩75,390 | ₩74,847 | ₩74,894 | -0.66% | 119.2만 |
|---|
| 2026.06.12 | ₩74,519 | ₩75,034 | ₩74,371 | ₩74,880 | +0.49% | 96만 |
|---|
| 2026.06.11 | ₩73,379 | ₩74,539 | ₩73,051 | ₩74,452 | +1.46% | 113.8만 |
|---|
| 2026.06.10 | ₩73,232 | ₩73,480 | ₩72,703 | ₩72,750 | -0.66% | 96.7만 |
|---|
| 2026.06.09 | ₩74,157 | ₩74,184 | ₩72,549 | ₩73,420 | -0.99% | 109.7만 |
|---|
| 2026.06.08 | ₩73,835 | ₩73,973 | ₩73,393 | ₩73,527 | -0.42% | 85.4만 |
|---|
| 2026.06.05 | ₩74,492 | ₩74,569 | ₩73,051 | ₩73,245 | -1.67% | 98.7만 |
|---|
| 2026.06.04 | ₩74,800 | ₩74,988 | ₩74,653 | ₩74,934 | +0.18% | 98.3만 |
|---|
| 2026.06.03 | ₩74,840 | ₩74,921 | ₩74,425 | ₩74,438 | -0.54% | 132.9만 |
|---|
| 2026.06.02 | ₩74,438 | ₩75,021 | ₩74,438 | ₩74,961 | +0.70% | 150.8만 |
|---|
| 2026.06.01 | ₩73,969 | ₩74,545 | ₩73,902 | ₩74,291 | +0.43% | 99만 |
|---|
| 2026.05.29 | ₩74,867 | ₩75,014 | ₩74,519 | ₩74,612 | -0.34% | 98.8만 |
|---|
| 2026.05.28 | ₩74,411 | ₩74,746 | ₩74,157 | ₩74,519 | +0.14% | 129.6만 |
|---|
| 2026.05.27 | ₩74,907 | ₩74,947 | ₩74,673 | ₩74,827 | -0.11% | 127.1만 |
|---|
| 2026.05.26 | ₩75,256 | ₩75,403 | ₩74,880 | ₩75,068 | -0.25% | 288.5만 |
|---|
| 2026.05.22 | ₩74,612 | ₩74,679 | ₩74,304 | ₩74,438 | -0.23% | 101.4만 |
|---|
| 2026.05.21 | ₩74,103 | ₩74,974 | ₩73,929 | ₩74,773 | +0.90% | 102.9만 |
|---|
| 2026.05.20 | ₩73,822 | ₩74,746 | ₩73,735 | ₩74,586 | +1.03% | 115.3만 |
|---|
| 2026.05.19 | ₩73,835 | ₩74,070 | ₩73,540 | ₩73,741 | -0.13% | 98.8만 |
|---|
| 2026.05.18 | ₩73,942 | ₩74,291 | ₩73,755 | ₩74,210 | +0.36% | 118.1만 |
|---|
| 2026.05.15 | ₩73,647 | ₩73,647 | ₩73,326 | ₩73,500 | -0.20% | 110만 |
|---|
| 2026.05.14 | ₩74,693 | ₩74,760 | ₩74,391 | ₩74,438 | -0.34% | 122만 |
|---|
| 2026.05.13 | ₩74,210 | ₩74,612 | ₩74,103 | ₩74,572 | +0.49% | 89.5만 |
|---|
| 2026.05.12 | ₩74,063 | ₩74,304 | ₩73,647 | ₩74,224 | +0.22% | 114.9만 |
|---|
| 2026.05.11 | ₩74,358 | ₩74,519 | ₩74,257 | ₩74,358 | 0.00% | 96.7만 |
|---|
| 2026.05.08 | ₩73,849 | ₩74,036 | ₩73,721 | ₩73,956 | +0.15% | 96.1만 |
|---|
| 2026.05.07 | ₩74,559 | ₩74,559 | ₩73,299 | ₩73,366 | -1.60% | 124.9만 |
|---|
| 2026.05.06 | ₩74,626 | ₩74,720 | ₩74,411 | ₩74,572 | -0.07% | 128만 |
|---|
| 2026.05.05 | ₩73,138 | ₩73,446 | ₩72,890 | ₩73,326 | +0.26% | 171.6만 |
|---|
| 2026.05.04 | ₩73,111 | ₩73,199 | ₩72,399 | ₩72,575 | -0.73% | 107.3만 |
|---|
| 2026.05.01 | ₩73,916 | ₩74,090 | ₩73,513 | ₩73,540 | -0.51% | 100.9만 |
|---|
| 2026.04.30 | ₩72,991 | ₩74,045 | ₩72,897 | ₩73,862 | +1.19% | 128.4만 |
|---|
| 2026.04.29 | ₩72,602 | ₩72,629 | ₩71,986 | ₩72,214 | -0.54% | 117.9만 |
|---|
| 2026.04.28 | ₩72,830 | ₩72,924 | ₩72,575 | ₩72,803 | -0.04% | 105.6만 |
|---|
| 2026.04.27 | ₩72,776 | ₩72,998 | ₩72,468 | ₩72,482 | -0.41% | 140.8만 |
|---|
| 2026.04.24 | ₩72,508 | ₩72,709 | ₩72,277 | ₩72,575 | +0.09% | 116.5만 |
|---|
| 2026.04.23 | ₩72,870 | ₩73,078 | ₩71,912 | ₩72,562 | -0.42% | 133.7만 |
|---|
| 2026.04.22 | ₩73,366 | ₩73,366 | ₩72,850 | ₩72,977 | -0.53% | 116.6만 |
|---|
| 2026.04.21 | ₩73,862 | ₩73,972 | ₩72,830 | ₩72,897 | -1.31% | 125.2만 |
|---|
| 2026.04.20 | ₩74,117 | ₩74,304 | ₩73,822 | ₩74,291 | +0.24% | 112.6만 |
|---|
| 2026.04.17 | ₩74,572 | ₩74,807 | ₩74,371 | ₩74,465 | -0.14% | 133.3만 |
|---|
| 2026.04.16 | ₩74,371 | ₩74,458 | ₩73,922 | ₩74,130 | -0.32% | 107.8만 |
|---|
| 2026.04.15 | ₩74,425 | ₩74,425 | ₩74,090 | ₩74,157 | -0.36% | 90.5만 |
|---|
| 2026.04.14 | ₩74,465 | ₩74,639 | ₩74,246 | ₩74,519 | +0.07% | 108.7만 |
|---|
| 2026.04.13 | ₩73,353 | ₩74,331 | ₩73,225 | ₩74,291 | +1.28% | 114.8만 |
|---|
| 2026.04.10 | ₩74,063 | ₩74,143 | ₩73,627 | ₩73,862 | -0.27% | 108.1만 |
|---|
| 2026.04.09 | ₩73,272 | ₩73,929 | ₩73,111 | ₩73,594 | +0.44% | 141.8만 |
|---|
| 2026.04.08 | ₩73,822 | ₩73,869 | ₩73,312 | ₩73,782 | -0.05% | 120만 |
|---|
| 2026.04.07 | ₩71,209 | ₩72,080 | ₩70,753 | ₩71,664 | +0.64% | 128만 |
|---|
| 2026.04.06 | ₩71,343 | ₩71,725 | ₩71,209 | ₩71,637 | +0.41% | 128.1만 |
|---|
| 2026.04.02 | ₩70,472 | ₩71,477 | ₩70,344 | ₩71,262 | +1.12% | 138.2만 |
|---|
| 2026.04.01 | ₩71,651 | ₩71,859 | ₩71,189 | ₩71,463 | -0.26% | 140.7만 |
|---|
| 2026.03.31 | ₩69,855 | ₩70,780 | ₩69,556 | ₩70,726 | +1.25% | 181.1만 |
|---|
| 2026.03.30 | ₩69,319 | ₩69,480 | ₩68,576 | ₩68,837 | -0.70% | 108.2만 |
|---|
| 2026.03.27 | ₩68,743 | ₩69,333 | ₩68,388 | ₩68,636 | -0.16% | 150.9만 |
|---|
| 2026.03.26 | ₩69,493 | ₩69,976 | ₩68,971 | ₩69,011 | -0.69% | 121.4만 |
|---|
| 2026.03.25 | ₩70,217 | ₩70,385 | ₩69,721 | ₩70,110 | -0.15% | 135.8만 |
|---|
| 2026.03.24 | ₩68,542 | ₩69,621 | ₩68,542 | ₩69,199 | +0.96% | 175.8만 |
|---|
| 2026.03.23 | ₩69,011 | ₩70,117 | ₩68,797 | ₩69,359 | +0.50% | 180.7만 |
|---|
| 2026.03.20 | ₩69,574 | ₩69,668 | ₩67,698 | ₩68,073 | -2.16% | 259.4만 |
|---|
| 2026.03.19 | ₩68,877 | ₩70,204 | ₩68,783 | ₩69,828 | +1.38% | 393.7만 |
|---|
| 2026.03.18 | ₩70,619 | ₩70,699 | ₩69,909 | ₩69,936 | -0.97% | 97만 |
|---|
| 2026.03.17 | ₩70,994 | ₩71,195 | ₩70,720 | ₩70,753 | -0.34% | 157.5만 |
|---|
| 2026.03.16 | ₩70,003 | ₩70,492 | ₩69,882 | ₩70,271 | +0.38% | 131.1만 |
|---|
| 2026.03.13 | ₩70,070 | ₩70,291 | ₩69,045 | ₩69,172 | -1.28% | 122.8만 |
|---|
| 2026.03.12 | ₩70,163 | ₩70,324 | ₩69,587 | ₩69,936 | -0.32% | 167.3만 |
|---|
| 2026.03.11 | ₩70,726 | ₩71,168 | ₩70,525 | ₩71,061 | +0.47% | 145.5만 |
|---|
| 2026.03.10 | ₩71,048 | ₩71,820 | ₩70,780 | ₩70,860 | -0.26% | 162.8만 |
|---|
| 2026.03.09 | ₩69,266 | ₩70,789 | ₩68,716 | ₩70,606 | +1.93% | 250.5만 |
|---|
| 2026.03.06 | ₩69,735 | ₩70,592 | ₩69,440 | ₩70,405 | +0.96% | 237.8만 |
|---|
| 2026.03.05 | ₩71,316 | ₩71,597 | ₩70,204 | ₩70,874 | -0.62% | 198.5만 |
|---|
| 2026.03.04 | ₩71,852 | ₩72,368 | ₩71,651 | ₩72,321 | +0.65% | 127.7만 |
|---|
| 2026.03.03 | ₩70,954 | ₩71,999 | ₩70,130 | ₩71,691 | +1.04% | 221.4만 |
|---|
| 2026.03.02 | ₩73,601 | ₩74,197 | ₩73,527 | ₩73,929 | +0.45% | 174.9만 |
|---|
| 2026.02.27 | ₩75,363 | ₩75,463 | ₩75,014 | ₩75,108 | -0.34% | 140.6만 |
|---|
| 2026.02.26 | ₩75,081 | ₩75,317 | ₩74,820 | ₩75,256 | +0.23% | 134.7만 |
|---|
| 2026.02.25 | ₩74,934 | ₩75,416 | ₩74,860 | ₩75,349 | +0.55% | 126.1만 |
|---|
| 2026.02.24 | ₩74,237 | ₩74,733 | ₩74,143 | ₩74,586 | +0.47% | 216.7만 |
|---|
| 2026.02.23 | ₩74,974 | ₩75,229 | ₩74,385 | ₩74,626 | -0.46% | 152.7만 |
|---|
| 2026.02.20 | ₩74,076 | ₩74,766 | ₩74,070 | ₩74,746 | +0.90% | 165.9만 |
|---|
| 2026.02.19 | ₩73,748 | ₩74,224 | ₩73,741 | ₩74,224 | +0.65% | 144.1만 |
|---|
| 2026.02.18 | ₩74,157 | ₩74,452 | ₩73,946 | ₩74,103 | -0.07% | 132.7만 |
|---|
| 2026.02.17 | ₩73,373 | ₩74,044 | ₩73,098 | ₩73,983 | +0.83% | 145.3만 |
|---|
| 2026.02.13 | ₩73,647 | ₩74,056 | ₩73,219 | ₩73,983 | +0.45% | 130.2만 |
|---|
| 2026.02.12 | ₩74,880 | ₩74,997 | ₩73,735 | ₩73,983 | -1.20% | 164.7만 |
|---|
| 2026.02.11 | ₩74,586 | ₩74,787 | ₩74,110 | ₩74,653 | +0.09% | 173만 |
|---|
| 2026.02.10 | ₩74,358 | ₩74,398 | ₩73,978 | ₩74,117 | -0.32% | 156.7만 |
|---|
| 2026.02.09 | ₩73,339 | ₩74,070 | ₩73,252 | ₩73,969 | +0.86% | 149.6만 |
|---|
| 2026.02.06 | ₩72,482 | ₩73,093 | ₩72,254 | ₩73,058 | +0.79% | 120.5만 |
|---|
| 2026.02.05 | ₩71,812 | ₩72,113 | ₩71,423 | ₩71,490 | -0.45% | 553.6만 |
|---|
| 2026.02.04 | ₩73,044 | ₩73,302 | ₩72,535 | ₩72,803 | -0.33% | 189.9만 |
|---|
| 2026.02.03 | ₩71,436 | ₩72,153 | ₩71,436 | ₩72,120 | +0.96% | 235.8만 |
|---|
| 2026.02.02 | ₩70,807 | ₩71,376 | ₩70,807 | ₩71,329 | +0.74% | 172.8만 |
|---|
| 2026.01.30 | ₩71,343 | ₩71,398 | ₩70,539 | ₩70,887 | -0.64% | 147.6만 |
|---|
| 2026.01.29 | ₩71,758 | ₩72,046 | ₩70,874 | ₩71,664 | -0.13% | 177.8만 |
|---|
| 2026.01.28 | ₩71,008 | ₩71,128 | ₩70,539 | ₩70,900 | -0.15% | 169.1만 |
|---|
| 2026.01.27 | ₩70,927 | ₩71,644 | ₩70,927 | ₩71,557 | +0.89% | 171.8만 |
|---|
| 2026.01.26 | ₩70,351 | ₩70,572 | ₩70,210 | ₩70,257 | -0.13% | 142.4만 |
|---|
| 2026.01.23 | ₩69,319 | ₩69,889 | ₩69,225 | ₩69,882 | +0.81% | 153.2만 |
|---|
| 2026.01.22 | ₩69,426 | ₩69,614 | ₩69,205 | ₩69,440 | +0.02% | 116만 |
|---|
| 2026.01.21 | ₩68,542 | ₩69,239 | ₩68,408 | ₩69,132 | +0.86% | 172.3만 |
|---|
| 2026.01.20 | ₩68,328 | ₩68,689 | ₩68,107 | ₩68,220 | -0.16% | 183.1만 |
|---|
| 2026.01.16 | ₩69,132 | ₩69,225 | ₩68,890 | ₩69,118 | -0.02% | 124.1만 |
|---|
| 2026.01.15 | ₩69,038 | ₩69,251 | ₩68,957 | ₩69,038 | 0.00% | 119.1만 |
|---|
| 2026.01.14 | ₩68,783 | ₩69,091 | ₩68,718 | ₩69,078 | +0.43% | 124.5만 |
|---|
| 2026.01.13 | ₩68,435 | ₩68,462 | ₩68,200 | ₩68,368 | -0.10% | 94.8만 |
|---|
| 2026.01.12 | ₩68,167 | ₩68,541 | ₩68,167 | ₩68,529 | +0.53% | 113만 |
|---|
| 2026.01.09 | ₩67,818 | ₩68,160 | ₩67,792 | ₩68,019 | +0.30% | 117.1만 |
|---|
| 2026.01.08 | ₩67,135 | ₩67,711 | ₩67,108 | ₩67,698 | +0.84% | 116.2만 |
|---|
| 2026.01.07 | ₩67,631 | ₩67,644 | ₩67,229 | ₩67,269 | -0.53% | 133.4만 |
|---|
| 2026.01.06 | ₩68,153 | ₩68,203 | ₩67,805 | ₩67,818 | -0.49% | 115.2만 |
|---|
| 2026.01.05 | ₩67,537 | ₩68,123 | ₩67,384 | ₩68,086 | +0.81% | 172.5만 |
|---|
| 2026.01.02 | ₩67,430 | ₩67,698 | ₩67,296 | ₩67,698 | +0.40% | 143.6만 |
|---|
| 2025.12.31 | ₩67,095 | ₩67,095 | ₩66,773 | ₩66,867 | -0.34% | 107.7만 |
|---|
| 2025.12.30 | ₩67,175 | ₩67,372 | ₩67,128 | ₩67,135 | -0.06% | 94.2만 |
|---|
| 2025.12.29 | ₩66,907 | ₩67,095 | ₩66,840 | ₩66,961 | +0.08% | 160.5만 |
|---|
| 2025.12.26 | ₩67,081 | ₩67,309 | ₩66,921 | ₩67,081 | 0.00% | 75만 |
|---|
| 2025.12.24 | ₩67,041 | ₩67,122 | ₩66,907 | ₩67,081 | +0.06% | 75.7만 |
|---|
| 2025.12.23 | ₩66,907 | ₩67,081 | ₩66,894 | ₩67,068 | +0.24% | 107.2만 |
|---|
| 2025.12.22 | ₩66,465 | ₩66,706 | ₩66,452 | ₩66,653 | +0.28% | 113.3만 |
|---|
| 2025.12.19 | ₩66,277 | ₩66,545 | ₩66,257 | ₩66,291 | +0.02% | 119.8만 |
|---|
| 2025.12.18 | ₩66,023 | ₩66,230 | ₩65,760 | ₩65,889 | -0.20% | 127.7만 |
|---|
| 2025.12.17 | ₩65,822 | ₩66,043 | ₩65,665 | ₩65,688 | -0.20% | 121.6만 |
|---|
| 2025.12.16 | ₩66,157 | ₩66,169 | ₩65,715 | ₩65,822 | -0.51% | 107.7만 |
|---|
| 2025.12.15 | ₩66,974 | ₩66,984 | ₩66,560 | ₩66,813 | -0.24% | 110.5만 |
|---|
| 2025.12.12 | ₩66,666 | ₩66,720 | ₩66,083 | ₩66,358 | -0.46% | 107.2만 |
|---|
| 2025.12.11 | ₩66,264 | ₩66,720 | ₩66,117 | ₩66,559 | +0.44% | 96.4만 |
|---|
| 2025.12.10 | ₩65,246 | ₩66,043 | ₩65,232 | ₩65,942 | +1.07% | 117.5만 |
|---|
| 2025.12.09 | ₩65,219 | ₩65,393 | ₩65,045 | ₩65,085 | -0.21% | 86.2만 |
|---|
| 2025.12.08 | ₩65,313 | ₩65,313 | ₩65,010 | ₩65,071 | -0.37% | 128.1만 |
|---|
| 2025.12.05 | ₩65,286 | ₩65,453 | ₩65,104 | ₩65,138 | -0.23% | 97.2만 |
|---|
| 2025.12.04 | ₩65,272 | ₩65,432 | ₩65,126 | ₩65,246 | -0.04% | 110.8만 |
|---|
| 2025.12.03 | ₩64,857 | ₩65,125 | ₩64,823 | ₩65,112 | +0.39% | 112.1만 |
|---|
| 2025.12.02 | ₩64,924 | ₩64,951 | ₩64,649 | ₩64,857 | -0.10% | 96.7만 |
|---|
| 2025.12.01 | ₩64,683 | ₩64,924 | ₩64,569 | ₩64,602 | -0.12% | 98만 |
|---|
| 2025.11.28 | ₩64,428 | ₩64,706 | ₩64,334 | ₩64,696 | +0.42% | 42.9만 |
|---|
| 2025.11.26 | ₩63,879 | ₩64,424 | ₩63,872 | ₩64,334 | +0.71% | 92.7만 |
|---|
| 2025.11.25 | ₩63,115 | ₩63,772 | ₩63,115 | ₩63,678 | +0.89% | 130.7만 |
|---|
| 2025.11.24 | ₩62,499 | ₩62,813 | ₩62,374 | ₩62,726 | +0.36% | 119.9만 |
|---|
| 2025.11.21 | ₩62,150 | ₩62,642 | ₩61,936 | ₩62,525 | +0.60% | 141.3만 |
|---|
| 2025.11.20 | ₩62,606 | ₩62,721 | ₩61,473 | ₩61,507 | -1.76% | 164.8만 |
|---|
| 2025.11.19 | ₩62,485 | ₩62,673 | ₩62,137 | ₩62,365 | -0.19% | 128.7만 |
|---|
| 2025.11.18 | ₩62,365 | ₩62,787 | ₩62,157 | ₩62,606 | +0.39% | 123.4만 |
|---|
| 2025.11.17 | ₩63,772 | ₩63,943 | ₩63,128 | ₩63,329 | -0.69% | 110.9만 |
|---|
| 2025.11.14 | ₩63,839 | ₩64,294 | ₩63,798 | ₩64,200 | +0.57% | 151.4만 |
|---|
| 2025.11.13 | ₩64,696 | ₩64,857 | ₩64,133 | ₩64,174 | -0.81% | 235.5만 |
|---|
| 2025.11.12 | ₩64,388 | ₩64,731 | ₩64,388 | ₩64,656 | +0.42% | 140.4만 |
|---|
| 2025.11.11 | ₩63,852 | ₩64,187 | ₩63,817 | ₩64,080 | +0.36% | 101.2만 |
|---|
| 2025.11.10 | ₩63,236 | ₩63,605 | ₩63,061 | ₩63,530 | +0.47% | 131.7만 |
|---|
| 2025.11.07 | ₩62,284 | ₩62,807 | ₩62,097 | ₩62,807 | +0.84% | 114.1만 |
|---|
| 2025.11.06 | ₩62,405 | ₩62,566 | ₩62,198 | ₩62,391 | -0.02% | 101.2만 |
|---|
| 2025.11.05 | ₩61,802 | ₩62,244 | ₩61,802 | ₩62,164 | +0.59% | 99.6만 |
|---|
| 2025.11.04 | ₩61,587 | ₩61,930 | ₩61,453 | ₩61,668 | +0.13% | 124만 |
|---|
| 2025.11.03 | ₩62,056 | ₩62,174 | ₩61,896 | ₩62,110 | +0.09% | 95.4만 |
|---|
| 2025.10.31 | ₩62,097 | ₩62,143 | ₩61,855 | ₩62,083 | -0.02% | 110.9만 |
|---|
| 2025.10.30 | ₩62,150 | ₩62,508 | ₩62,150 | ₩62,284 | +0.22% | 105.4만 |
|---|
| 2025.10.29 | ₩62,767 | ₩62,887 | ₩62,210 | ₩62,458 | -0.49% | 142.1만 |
|---|
| 2025.10.28 | ₩62,512 | ₩62,867 | ₩62,405 | ₩62,726 | +0.34% | 106.2만 |
|---|
| 2025.10.27 | ₩62,512 | ₩62,646 | ₩62,512 | ₩62,646 | +0.21% | 91.1만 |
|---|
| 2025.10.24 | ₩62,110 | ₩62,291 | ₩62,097 | ₩62,204 | +0.15% | 69.6만 |
|---|
| 2025.10.23 | ₩61,989 | ₩62,103 | ₩61,902 | ₩62,030 | +0.06% | 76.4만 |
|---|
| 2025.10.22 | ₩61,373 | ₩61,654 | ₩61,266 | ₩61,574 | +0.33% | 104.1만 |
|---|
| 2025.10.21 | ₩61,507 | ₩61,547 | ₩61,266 | ₩61,293 | -0.35% | 120.3만 |
|---|
| 2025.10.20 | ₩61,695 | ₩61,869 | ₩61,654 | ₩61,842 | +0.24% | 68.4만 |
|---|
| 2025.10.17 | ₩61,319 | ₩61,547 | ₩61,172 | ₩61,480 | +0.26% | 75.4만 |
|---|
| 2025.10.16 | ₩61,668 | ₩61,869 | ₩61,319 | ₩61,520 | -0.24% | 97만 |
|---|
| 2025.10.15 | ₩61,440 | ₩61,601 | ₩61,105 | ₩61,453 | +0.02% | 108.1만 |
|---|
| 2025.10.14 | ₩60,556 | ₩61,327 | ₩60,515 | ₩61,159 | +1.00% | 89.6만 |
|---|
| 2025.10.13 | ₩60,730 | ₩60,984 | ₩60,649 | ₩60,904 | +0.29% | 87만 |
|---|
| 2025.10.10 | ₩61,306 | ₩61,355 | ₩60,388 | ₩60,475 | -1.36% | 115.6만 |
|---|