시장 데이터를 불러오는 중
전체 종목
Dimensional National Municipal Bond ETF 과거 주가
Dimensional National Municipal Bond ETF · DFNM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional National Municipal Bond ETF · DFNM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,855 | ₩62,009 | ₩61,855 | ₩61,922 | +0.11% | 89.4만 |
| 2026.10.08 | ₩61,601 | ₩61,842 | ₩61,587 | ₩61,775 | +0.28% | 212.5만 |
| 2026.10.07 | ₩61,641 | ₩61,802 | ₩61,601 | ₩61,735 | +0.15% | 155.9만 |
| 2026.10.06 | ₩61,721 | ₩61,933 | ₩61,721 | ₩61,869 | +0.24% | 82.4만 |
| 2026.10.05 | ₩62,003 | ₩62,012 | ₩61,829 | ₩61,909 | -0.15% | 70.1만 |
| 2026.10.02 | ₩62,271 | ₩62,324 | ₩61,922 | ₩61,989 | -0.45% | 53.4만 |
| 2026.10.01 | ₩61,855 | ₩62,143 | ₩61,855 | ₩61,963 | +0.17% | 130.1만 |
| 2026.09.30 | ₩61,534 | ₩61,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,681 |
| +0.24% |
| 103.8만 |
| 2026.09.29 | ₩61,400 | ₩61,440 | ₩61,239 | ₩61,333 | -0.11% | 164.1만 |
|---|
| 2026.09.28 | ₩61,601 | ₩61,601 | ₩61,293 | ₩61,453 | -0.24% | 109.6만 |
|---|
| 2026.09.25 | ₩61,922 | ₩61,922 | ₩61,587 | ₩61,721 | -0.32% | 132.6만 |
|---|
| 2026.09.24 | ₩62,123 | ₩62,137 | ₩61,842 | ₩61,882 | -0.39% | 61.6만 |
|---|
| 2026.09.23 | ₩62,418 | ₩62,492 | ₩62,043 | ₩62,097 | -0.52% | 66.3만 |
|---|
| 2026.09.22 | ₩62,458 | ₩62,485 | ₩62,405 | ₩62,418 | -0.06% | 30만 |
|---|
| 2026.09.21 | ₩62,713 | ₩62,720 | ₩62,579 | ₩62,633 | -0.13% | 38.8만 |
|---|
| 2026.09.18 | ₩62,726 | ₩62,726 | ₩62,592 | ₩62,608 | -0.19% | 29.3만 |
|---|
| 2026.09.17 | ₩62,874 | ₩62,874 | ₩62,713 | ₩62,726 | -0.23% | 54.1만 |
|---|
| 2026.09.16 | ₩62,807 | ₩62,820 | ₩62,646 | ₩62,686 | -0.19% | 34만 |
|---|
| 2026.09.15 | ₩62,847 | ₩62,854 | ₩62,673 | ₩62,673 | -0.28% | 26.8만 |
|---|
| 2026.09.14 | ₩62,914 | ₩62,941 | ₩62,807 | ₩62,807 | -0.17% | 30.4만 |
|---|
| 2026.09.11 | ₩62,780 | ₩62,986 | ₩62,780 | ₩62,887 | +0.17% | 40만 |
|---|
| 2026.09.10 | ₩62,874 | ₩62,901 | ₩62,753 | ₩62,807 | -0.11% | 26.3만 |
|---|
| 2026.09.09 | ₩63,410 | ₩63,410 | ₩63,081 | ₩63,102 | -0.49% | 20.5만 |
|---|
| 2026.09.08 | ₩63,316 | ₩63,363 | ₩63,276 | ₩63,276 | -0.06% | 19.4만 |
|---|
| 2026.09.04 | ₩63,383 | ₩63,396 | ₩63,309 | ₩63,316 | -0.11% | 17.6만 |
|---|
| 2026.09.03 | ₩63,477 | ₩63,477 | ₩63,343 | ₩63,356 | -0.19% | 51.1만 |
|---|
| 2026.09.02 | ₩63,437 | ₩63,437 | ₩63,370 | ₩63,396 | -0.06% | 19만 |
|---|
| 2026.09.01 | ₩63,597 | ₩63,597 | ₩63,370 | ₩63,463 | -0.21% | 41.1만 |
|---|
| 2026.08.31 | ₩63,597 | ₩63,651 | ₩63,571 | ₩63,644 | +0.07% | 19.7만 |
|---|
| 2026.08.28 | ₩63,638 | ₩63,745 | ₩63,638 | ₩63,691 | +0.08% | 24.9만 |
|---|
| 2026.08.27 | ₩63,785 | ₩63,788 | ₩63,678 | ₩63,745 | -0.06% | 40.4만 |
|---|
| 2026.08.26 | ₩63,812 | ₩63,825 | ₩63,765 | ₩63,785 | -0.04% | 13.7만 |
|---|
| 2026.08.25 | ₩63,825 | ₩63,865 | ₩63,785 | ₩63,852 | +0.04% | 15.3만 |
|---|
| 2026.08.24 | ₩63,785 | ₩63,798 | ₩63,718 | ₩63,758 | -0.04% | 17.9만 |
|---|
| 2026.08.21 | ₩63,879 | ₩63,879 | ₩63,711 | ₩63,745 | -0.21% | 26만 |
|---|
| 2026.08.20 | ₩63,865 | ₩63,872 | ₩63,731 | ₩63,798 | -0.10% | 23.4만 |
|---|
| 2026.08.19 | ₩63,879 | ₩63,906 | ₩63,865 | ₩63,879 | 0.00% | 19.2만 |
|---|
| 2026.08.18 | ₩63,879 | ₩63,879 | ₩63,738 | ₩63,812 | -0.10% | 18.8만 |
|---|
| 2026.08.17 | ₩64,133 | ₩64,133 | ₩63,999 | ₩63,999 | -0.21% | 23.2만 |
|---|
| 2026.08.14 | ₩64,214 | ₩64,214 | ₩64,120 | ₩64,120 | -0.15% | 18.5만 |
|---|
| 2026.08.13 | ₩64,187 | ₩64,261 | ₩64,187 | ₩64,200 | +0.02% | 13.1만 |
|---|
| 2026.08.12 | ₩64,214 | ₩64,214 | ₩64,147 | ₩64,160 | -0.08% | 12.3만 |
|---|
| 2026.08.11 | ₩64,133 | ₩64,155 | ₩64,107 | ₩64,107 | -0.04% | 16.6만 |
|---|
| 2026.08.10 | ₩64,066 | ₩64,133 | ₩64,066 | ₩64,127 | +0.09% | 22만 |
|---|
| 2026.08.07 | ₩64,107 | ₩64,147 | ₩64,066 | ₩64,127 | +0.03% | 13.2만 |
|---|
| 2026.08.06 | ₩64,026 | ₩64,053 | ₩63,973 | ₩64,040 | +0.02% | 22.3만 |
|---|
| 2026.08.05 | ₩63,999 | ₩64,053 | ₩63,967 | ₩64,053 | +0.08% | 26.6만 |
|---|
| 2026.08.04 | ₩63,973 | ₩63,999 | ₩63,906 | ₩63,986 | +0.02% | 25.9만 |
|---|
| 2026.08.03 | ₩63,852 | ₩63,919 | ₩63,812 | ₩63,879 | +0.04% | 42.9만 |
|---|
| 2026.07.31 | ₩63,839 | ₩63,879 | ₩63,745 | ₩63,852 | +0.02% | 16.7만 |
|---|
| 2026.07.30 | ₩63,932 | ₩63,939 | ₩63,798 | ₩63,879 | -0.08% | 32.8만 |
|---|
| 2026.07.29 | ₩63,932 | ₩64,066 | ₩63,932 | ₩63,973 | +0.06% | 21.8만 |
|---|
| 2026.07.28 | ₩63,973 | ₩64,013 | ₩63,939 | ₩64,013 | +0.06% | 25.6만 |
|---|
| 2026.07.27 | ₩63,919 | ₩63,946 | ₩63,879 | ₩63,906 | -0.02% | 23.5만 |
|---|
| 2026.07.24 | ₩63,745 | ₩63,865 | ₩63,745 | ₩63,798 | +0.08% | 21.9만 |
|---|
| 2026.07.23 | ₩63,959 | ₩63,959 | ₩63,691 | ₩63,725 | -0.37% | 22.3만 |
|---|
| 2026.07.22 | ₩64,160 | ₩64,160 | ₩64,026 | ₩64,053 | -0.17% | 24.1만 |
|---|
| 2026.07.21 | ₩64,254 | ₩64,254 | ₩64,187 | ₩64,194 | -0.09% | 12.2만 |
|---|
| 2026.07.20 | ₩64,495 | ₩64,495 | ₩64,395 | ₩64,447 | -0.07% | 10.4만 |
|---|
| 2026.07.17 | ₩64,509 | ₩64,515 | ₩64,407 | ₩64,442 | -0.10% | 10.3만 |
|---|
| 2026.07.16 | ₩64,549 | ₩64,555 | ₩64,462 | ₩64,495 | -0.08% | 19.1만 |
|---|
| 2026.07.15 | ₩64,602 | ₩64,629 | ₩64,562 | ₩64,576 | -0.04% | 22.7만 |
|---|
| 2026.07.14 | ₩64,643 | ₩64,683 | ₩64,616 | ₩64,616 | -0.04% | 13.8만 |
|---|
| 2026.07.13 | ₩64,656 | ₩64,656 | ₩64,569 | ₩64,602 | -0.08% | 11.9만 |
|---|
| 2026.07.10 | ₩64,723 | ₩64,723 | ₩64,589 | ₩64,629 | -0.14% | 8.6만 |
|---|
| 2026.07.09 | ₩64,602 | ₩64,689 | ₩64,602 | ₩64,629 | +0.04% | 9.5만 |
|---|
| 2026.07.08 | ₩64,602 | ₩64,656 | ₩64,602 | ₩64,620 | +0.03% | 21만 |
|---|
| 2026.07.07 | ₩64,790 | ₩64,790 | ₩63,423 | ₩64,700 | -0.14% | 26.3만 |
|---|
| 2026.07.06 | ₩64,777 | ₩64,817 | ₩64,763 | ₩64,790 | +0.02% | 14.4만 |
|---|
| 2026.07.02 | ₩64,790 | ₩64,810 | ₩64,743 | ₩64,790 | 0.00% | 19.3만 |
|---|
| 2026.07.01 | ₩64,683 | ₩64,763 | ₩64,664 | ₩64,763 | +0.12% | 20.2만 |
|---|
| 2026.06.30 | ₩64,683 | ₩64,790 | ₩64,683 | ₩64,770 | +0.13% | 21.1만 |
|---|
| 2026.06.29 | ₩64,744 | ₩64,770 | ₩64,736 | ₩64,763 | +0.03% | 15.4만 |
|---|
| 2026.06.26 | ₩64,723 | ₩64,743 | ₩64,683 | ₩64,723 | 0.00% | 31.6만 |
|---|
| 2026.06.25 | ₩64,723 | ₩64,731 | ₩64,669 | ₩64,710 | -0.02% | 15.4만 |
|---|
| 2026.06.24 | ₩64,696 | ₩64,696 | ₩64,643 | ₩64,669 | -0.04% | 16.6만 |
|---|
| 2026.06.23 | ₩64,616 | ₩64,656 | ₩64,609 | ₩64,629 | +0.02% | 20.8만 |
|---|
| 2026.06.22 | ₩64,830 | ₩64,870 | ₩64,777 | ₩64,817 | -0.02% | 19.3만 |
|---|
| 2026.06.18 | ₩64,897 | ₩64,897 | ₩64,790 | ₩64,823 | -0.11% | 31만 |
|---|
| 2026.06.17 | ₩64,763 | ₩64,783 | ₩64,669 | ₩64,710 | -0.08% | 16.7만 |
|---|
| 2026.06.16 | ₩64,710 | ₩64,803 | ₩64,710 | ₩64,750 | +0.06% | 13.4만 |
|---|
| 2026.06.15 | ₩64,723 | ₩64,746 | ₩64,683 | ₩64,723 | 0.00% | 24.3만 |
|---|
| 2026.06.12 | ₩64,723 | ₩64,723 | ₩64,589 | ₩64,663 | -0.09% | 14.4만 |
|---|
| 2026.06.11 | ₩64,736 | ₩64,736 | ₩64,669 | ₩64,689 | -0.07% | 22.6만 |
|---|
| 2026.06.10 | ₩64,723 | ₩64,750 | ₩64,669 | ₩64,669 | -0.08% | 8.1만 |
|---|
| 2026.06.09 | ₩64,750 | ₩64,790 | ₩64,730 | ₩64,736 | -0.02% | 11.4만 |
|---|
| 2026.06.08 | ₩64,777 | ₩64,777 | ₩64,696 | ₩64,710 | -0.10% | 19.5만 |
|---|
| 2026.06.05 | ₩64,683 | ₩64,736 | ₩64,656 | ₩64,723 | +0.06% | 12.2만 |
|---|
| 2026.06.04 | ₩64,696 | ₩64,763 | ₩64,683 | ₩64,750 | +0.08% | 14.2만 |
|---|
| 2026.06.03 | ₩64,763 | ₩64,763 | ₩64,636 | ₩64,723 | -0.06% | 24.1만 |
|---|
| 2026.06.02 | ₩64,723 | ₩64,736 | ₩64,710 | ₩64,710 | -0.02% | 15.7만 |
|---|
| 2026.06.01 | ₩64,562 | ₩64,683 | ₩64,509 | ₩64,656 | +0.15% | 13.8만 |
|---|
| 2026.05.29 | ₩64,549 | ₩64,643 | ₩64,549 | ₩64,629 | +0.12% | 10.4만 |
|---|
| 2026.05.28 | ₩64,482 | ₩64,585 | ₩64,448 | ₩64,549 | +0.10% | 33.2만 |
|---|
| 2026.05.27 | ₩64,388 | ₩64,495 | ₩64,388 | ₩64,495 | +0.17% | 11.4만 |
|---|
| 2026.05.26 | ₩64,361 | ₩64,401 | ₩64,328 | ₩64,375 | +0.02% | 15.5만 |
|---|
| 2026.05.22 | ₩64,200 | ₩64,247 | ₩64,160 | ₩64,227 | +0.04% | 18.2만 |
|---|
| 2026.05.21 | ₩64,026 | ₩64,174 | ₩64,026 | ₩64,174 | +0.23% | 15.5만 |
|---|
| 2026.05.20 | ₩64,174 | ₩64,187 | ₩64,080 | ₩64,147 | -0.04% | 20.3만 |
|---|
| 2026.05.19 | ₩64,107 | ₩64,160 | ₩64,026 | ₩64,107 | 0.00% | 9.3만 |
|---|
| 2026.05.18 | ₩64,576 | ₩64,576 | ₩64,314 | ₩64,375 | -0.31% | 17.3만 |
|---|
| 2026.05.15 | ₩64,388 | ₩64,388 | ₩64,267 | ₩64,341 | -0.07% | 23.9만 |
|---|
| 2026.05.14 | ₩64,602 | ₩64,602 | ₩64,555 | ₩64,576 | -0.04% | 9.3만 |
|---|
| 2026.05.13 | ₩64,602 | ₩64,602 | ₩64,549 | ₩64,549 | -0.08% | 8.7만 |
|---|
| 2026.05.12 | ₩64,616 | ₩64,643 | ₩64,576 | ₩64,602 | -0.02% | 16만 |
|---|
| 2026.05.11 | ₩64,750 | ₩64,750 | ₩64,656 | ₩64,669 | -0.12% | 15.4만 |
|---|
| 2026.05.08 | ₩64,750 | ₩64,756 | ₩64,656 | ₩64,669 | -0.12% | 16.4만 |
|---|
| 2026.05.07 | ₩64,710 | ₩64,710 | ₩64,669 | ₩64,696 | -0.02% | 11.3만 |
|---|
| 2026.05.06 | ₩64,723 | ₩64,723 | ₩64,656 | ₩64,683 | -0.06% | 23.8만 |
|---|
| 2026.05.05 | ₩64,643 | ₩64,643 | ₩64,589 | ₩64,616 | -0.04% | 11.8만 |
|---|
| 2026.05.04 | ₩64,683 | ₩64,683 | ₩64,535 | ₩64,602 | -0.12% | 16.7만 |
|---|
| 2026.05.01 | ₩64,683 | ₩64,683 | ₩64,596 | ₩64,616 | -0.10% | 15.9만 |
|---|
| 2026.04.30 | ₩64,643 | ₩64,652 | ₩64,602 | ₩64,643 | 0.00% | 12.5만 |
|---|
| 2026.04.29 | ₩64,696 | ₩64,696 | ₩64,602 | ₩64,622 | -0.11% | 9.7만 |
|---|
| 2026.04.28 | ₩64,710 | ₩64,710 | ₩64,656 | ₩64,683 | -0.04% | 11.4만 |
|---|
| 2026.04.27 | ₩64,763 | ₩64,763 | ₩64,669 | ₩64,750 | -0.02% | 25.6만 |
|---|
| 2026.04.24 | ₩64,736 | ₩64,743 | ₩64,703 | ₩64,727 | -0.01% | 8.9만 |
|---|
| 2026.04.23 | ₩64,750 | ₩64,750 | ₩64,683 | ₩64,716 | -0.05% | 22.2만 |
|---|
| 2026.04.22 | ₩64,763 | ₩64,763 | ₩64,723 | ₩64,736 | -0.04% | 15.9만 |
|---|
| 2026.04.21 | ₩64,763 | ₩64,763 | ₩64,676 | ₩64,736 | -0.04% | 25.3만 |
|---|
| 2026.04.20 | ₩64,803 | ₩64,870 | ₩64,803 | ₩64,857 | +0.08% | 13만 |
|---|
| 2026.04.17 | ₩64,763 | ₩64,864 | ₩64,763 | ₩64,857 | +0.14% | 9.8만 |
|---|
| 2026.04.16 | ₩64,696 | ₩64,770 | ₩64,696 | ₩64,750 | +0.08% | 24만 |
|---|
| 2026.04.15 | ₩64,703 | ₩64,723 | ₩64,656 | ₩64,710 | +0.01% | 16.4만 |
|---|
| 2026.04.14 | ₩64,710 | ₩64,736 | ₩64,683 | ₩64,710 | 0.00% | 9.8만 |
|---|
| 2026.04.13 | ₩64,656 | ₩64,736 | ₩64,616 | ₩64,710 | +0.08% | 22.7만 |
|---|
| 2026.04.10 | ₩64,696 | ₩64,710 | ₩64,629 | ₩64,669 | -0.04% | 20.4만 |
|---|
| 2026.04.09 | ₩64,629 | ₩64,696 | ₩64,576 | ₩64,696 | +0.10% | 20.4만 |
|---|
| 2026.04.08 | ₩64,629 | ₩64,696 | ₩64,562 | ₩64,562 | -0.10% | 13.9만 |
|---|
| 2026.04.07 | ₩64,361 | ₩64,468 | ₩64,348 | ₩64,448 | +0.14% | 21.9만 |
|---|
| 2026.04.06 | ₩64,401 | ₩64,424 | ₩64,341 | ₩64,388 | -0.02% | 16만 |
|---|
| 2026.04.02 | ₩64,308 | ₩64,448 | ₩64,308 | ₩64,428 | +0.19% | 22.4만 |
|---|
| 2026.04.01 | ₩64,187 | ₩64,388 | ₩64,187 | ₩64,361 | +0.27% | 22.3만 |
|---|
| 2026.03.31 | ₩64,174 | ₩64,308 | ₩64,174 | ₩64,227 | +0.08% | 23.1만 |
|---|
| 2026.03.30 | ₩64,080 | ₩64,147 | ₩64,080 | ₩64,120 | +0.06% | 16.8만 |
|---|
| 2026.03.27 | ₩63,986 | ₩64,080 | ₩63,926 | ₩64,080 | +0.15% | 13.3만 |
|---|
| 2026.03.26 | ₩64,187 | ₩64,187 | ₩64,040 | ₩64,040 | -0.23% | 22.4만 |
|---|
| 2026.03.25 | ₩64,160 | ₩64,174 | ₩64,066 | ₩64,133 | -0.04% | 19.5만 |
|---|
| 2026.03.24 | ₩64,294 | ₩64,301 | ₩64,046 | ₩64,053 | -0.38% | 16.6만 |
|---|
| 2026.03.23 | ₩64,535 | ₩64,549 | ₩64,488 | ₩64,509 | -0.04% | 15.3만 |
|---|
| 2026.03.20 | ₩64,696 | ₩64,696 | ₩64,401 | ₩64,401 | -0.46% | 16.6만 |
|---|
| 2026.03.19 | ₩64,683 | ₩64,797 | ₩64,683 | ₩64,756 | +0.11% | 12.1만 |
|---|
| 2026.03.18 | ₩64,817 | ₩64,897 | ₩64,810 | ₩64,817 | 0.00% | 15만 |
|---|
| 2026.03.17 | ₩64,830 | ₩64,904 | ₩64,830 | ₩64,877 | +0.07% | 17.8만 |
|---|
| 2026.03.16 | ₩64,870 | ₩64,959 | ₩64,850 | ₩64,870 | 0.00% | 13.8만 |
|---|
| 2026.03.13 | ₩64,763 | ₩64,844 | ₩64,763 | ₩64,830 | +0.10% | 27.2만 |
|---|
| 2026.03.12 | ₩64,870 | ₩64,897 | ₩64,730 | ₩64,750 | -0.19% | 12.7만 |
|---|
| 2026.03.11 | ₩64,991 | ₩65,011 | ₩64,870 | ₩64,884 | -0.16% | 15.6만 |
|---|
| 2026.03.10 | ₩65,031 | ₩65,058 | ₩64,999 | ₩65,004 | -0.04% | 12.8만 |
|---|
| 2026.03.09 | ₩64,951 | ₩65,093 | ₩64,951 | ₩65,038 | +0.13% | 18.6만 |
|---|
| 2026.03.06 | ₩65,045 | ₩65,058 | ₩64,978 | ₩65,045 | 0.00% | 12.3만 |
|---|
| 2026.03.05 | ₩65,085 | ₩65,098 | ₩64,991 | ₩65,071 | -0.02% | 8.4만 |
|---|
| 2026.03.04 | ₩65,031 | ₩65,138 | ₩65,031 | ₩65,118 | +0.13% | 13.2만 |
|---|
| 2026.03.03 | ₩65,219 | ₩65,219 | ₩65,065 | ₩65,112 | -0.16% | 18.1만 |
|---|
| 2026.03.02 | ₩65,380 | ₩65,380 | ₩65,299 | ₩65,299 | -0.12% | 10만 |
|---|
| 2026.02.27 | ₩65,487 | ₩65,487 | ₩65,420 | ₩65,424 | -0.10% | 10.8만 |
|---|
| 2026.02.26 | ₩65,393 | ₩65,453 | ₩65,393 | ₩65,420 | +0.04% | 11.1만 |
|---|
| 2026.02.25 | ₩65,339 | ₩65,420 | ₩65,339 | ₩65,406 | +0.10% | 13.8만 |
|---|
| 2026.02.24 | ₩65,319 | ₩65,393 | ₩65,313 | ₩65,393 | +0.11% | 18.5만 |
|---|
| 2026.02.23 | ₩65,313 | ₩65,333 | ₩65,272 | ₩65,313 | 0.00% | 8.7만 |
|---|
| 2026.02.20 | ₩65,299 | ₩65,313 | ₩65,272 | ₩65,299 | 0.00% | 14.3만 |
|---|
| 2026.02.19 | ₩65,286 | ₩65,299 | ₩65,246 | ₩65,286 | 0.00% | 15.5만 |
|---|
| 2026.02.18 | ₩65,219 | ₩65,286 | ₩65,219 | ₩65,266 | +0.07% | 16.9만 |
|---|
| 2026.02.17 | ₩65,406 | ₩65,433 | ₩65,380 | ₩65,433 | +0.04% | 26.8만 |
|---|
| 2026.02.13 | ₩65,373 | ₩65,406 | ₩65,366 | ₩65,366 | -0.01% | 18.7만 |
|---|
| 2026.02.12 | ₩65,380 | ₩65,380 | ₩65,286 | ₩65,353 | -0.04% | 11.3만 |
|---|
| 2026.02.11 | ₩65,286 | ₩65,313 | ₩65,238 | ₩65,286 | 0.00% | 9.5만 |
|---|
| 2026.02.10 | ₩65,286 | ₩65,313 | ₩65,272 | ₩65,292 | +0.01% | 10.9만 |
|---|
| 2026.02.09 | ₩65,192 | ₩65,252 | ₩65,185 | ₩65,246 | +0.08% | 16.2만 |
|---|
| 2026.02.06 | ₩65,232 | ₩65,232 | ₩65,138 | ₩65,179 | -0.08% | 16.5만 |
|---|
| 2026.02.05 | ₩65,179 | ₩65,219 | ₩65,138 | ₩65,219 | +0.06% | 17.3만 |
|---|
| 2026.02.04 | ₩65,065 | ₩65,138 | ₩65,065 | ₩65,132 | +0.10% | 11.9만 |
|---|
| 2026.02.03 | ₩65,071 | ₩65,093 | ₩65,031 | ₩65,091 | +0.03% | 22.1만 |
|---|
| 2026.02.02 | ₩65,004 | ₩65,085 | ₩65,004 | ₩65,078 | +0.11% | 15만 |
|---|
| 2026.01.30 | ₩64,951 | ₩65,051 | ₩64,951 | ₩65,018 | +0.10% | 7.9만 |
|---|
| 2026.01.29 | ₩64,924 | ₩65,011 | ₩64,924 | ₩64,991 | +0.10% | 8.8만 |
|---|
| 2026.01.28 | ₩64,944 | ₩64,991 | ₩64,911 | ₩64,957 | +0.02% | 17.4만 |
|---|
| 2026.01.27 | ₩64,884 | ₩64,964 | ₩64,864 | ₩64,944 | +0.09% | 14.3만 |
|---|
| 2026.01.26 | ₩64,857 | ₩64,924 | ₩64,857 | ₩64,904 | +0.07% | 13.2만 |
|---|
| 2026.01.23 | ₩64,884 | ₩64,884 | ₩64,857 | ₩64,878 | -0.01% | 11.9만 |
|---|
| 2026.01.22 | ₩64,817 | ₩64,870 | ₩64,817 | ₩64,844 | +0.04% | 16.2만 |
|---|
| 2026.01.21 | ₩64,817 | ₩64,897 | ₩64,790 | ₩64,870 | +0.08% | 22.9만 |
|---|
| 2026.01.20 | ₩64,911 | ₩64,911 | ₩64,790 | ₩64,897 | -0.02% | 29.2만 |
|---|
| 2026.01.16 | ₩65,031 | ₩65,031 | ₩64,983 | ₩65,011 | -0.03% | 14.1만 |
|---|
| 2026.01.15 | ₩65,045 | ₩65,045 | ₩64,957 | ₩64,978 | -0.10% | 18.2만 |
|---|
| 2026.01.14 | ₩64,978 | ₩64,991 | ₩64,951 | ₩64,951 | -0.04% | 14만 |
|---|
| 2026.01.13 | ₩64,924 | ₩64,978 | ₩64,897 | ₩64,937 | +0.02% | 18만 |
|---|
| 2026.01.12 | ₩64,844 | ₩64,911 | ₩64,844 | ₩64,911 | +0.10% | 11.6만 |
|---|
| 2026.01.09 | ₩64,870 | ₩64,884 | ₩64,830 | ₩64,884 | +0.02% | 18.8만 |
|---|
| 2026.01.08 | ₩64,750 | ₩64,844 | ₩64,750 | ₩64,823 | +0.11% | 17.4만 |
|---|
| 2026.01.07 | ₩64,763 | ₩64,830 | ₩64,730 | ₩64,830 | +0.10% | 16.8만 |
|---|
| 2026.01.06 | ₩64,643 | ₩64,683 | ₩64,620 | ₩64,683 | +0.06% | 20.5만 |
|---|
| 2026.01.05 | ₩64,710 | ₩64,710 | ₩64,602 | ₩64,629 | -0.12% | 13.3만 |
|---|
| 2026.01.02 | ₩64,616 | ₩64,616 | ₩64,495 | ₩64,549 | -0.10% | 21만 |
|---|
| 2025.12.31 | ₩64,509 | ₩64,582 | ₩64,495 | ₩64,549 | +0.06% | 16.6만 |
|---|
| 2025.12.30 | ₩64,509 | ₩64,562 | ₩64,497 | ₩64,549 | +0.06% | 24.5만 |
|---|
| 2025.12.29 | ₩64,509 | ₩64,549 | ₩64,495 | ₩64,549 | +0.06% | 17.3만 |
|---|
| 2025.12.26 | ₩64,602 | ₩64,602 | ₩64,468 | ₩64,495 | -0.17% | 21.8만 |
|---|
| 2025.12.24 | ₩64,482 | ₩64,522 | ₩64,468 | ₩64,475 | -0.01% | 32.8만 |
|---|
| 2025.12.23 | ₩64,549 | ₩64,549 | ₩64,439 | ₩64,468 | -0.12% | 26.2만 |
|---|
| 2025.12.22 | ₩64,535 | ₩64,535 | ₩64,468 | ₩64,495 | -0.06% | 39.5만 |
|---|
| 2025.12.19 | ₩64,468 | ₩64,509 | ₩64,421 | ₩64,455 | -0.02% | 56만 |
|---|
| 2025.12.18 | ₩64,522 | ₩64,522 | ₩64,428 | ₩64,455 | -0.10% | 28.9만 |
|---|
| 2025.12.17 | ₩64,375 | ₩64,435 | ₩64,375 | ₩64,415 | +0.06% | 17.9만 |
|---|
| 2025.12.16 | ₩64,330 | ₩64,415 | ₩64,330 | ₩64,375 | +0.07% | 25.7만 |
|---|
| 2025.12.15 | ₩64,683 | ₩64,696 | ₩64,616 | ₩64,683 | 0.00% | 25.3만 |
|---|
| 2025.12.12 | ₩64,629 | ₩64,629 | ₩64,581 | ₩64,589 | -0.06% | 13.7만 |
|---|
| 2025.12.11 | ₩64,710 | ₩64,710 | ₩64,616 | ₩64,636 | -0.11% | 17.6만 |
|---|
| 2025.12.10 | ₩64,576 | ₩64,629 | ₩64,576 | ₩64,616 | +0.06% | 15.2만 |
|---|
| 2025.12.09 | ₩64,589 | ₩64,629 | ₩64,564 | ₩64,602 | +0.02% | 12.5만 |
|---|
| 2025.12.08 | ₩64,643 | ₩64,643 | ₩64,549 | ₩64,589 | -0.08% | 11.6만 |
|---|
| 2025.12.05 | ₩64,602 | ₩64,616 | ₩64,576 | ₩64,602 | 0.00% | 11.9만 |
|---|
| 2025.12.04 | ₩64,629 | ₩64,629 | ₩64,568 | ₩64,616 | -0.02% | 10.6만 |
|---|
| 2025.12.03 | ₩64,589 | ₩64,639 | ₩64,509 | ₩64,576 | -0.02% | 12.5만 |
|---|
| 2025.12.02 | ₩64,535 | ₩64,597 | ₩64,522 | ₩64,596 | +0.09% | 15만 |
|---|
| 2025.12.01 | ₩64,562 | ₩64,656 | ₩64,522 | ₩64,656 | +0.15% | 12.8만 |
|---|
| 2025.11.28 | ₩64,643 | ₩64,683 | ₩64,562 | ₩64,616 | -0.04% | 8만 |
|---|
| 2025.11.26 | ₩64,616 | ₩64,656 | ₩64,610 | ₩64,643 | +0.04% | 13만 |
|---|
| 2025.11.25 | ₩64,669 | ₩64,669 | ₩64,589 | ₩64,589 | -0.12% | 12.3만 |
|---|
| 2025.11.24 | ₩64,602 | ₩64,616 | ₩64,589 | ₩64,602 | 0.00% | 10만 |
|---|
| 2025.11.21 | ₩64,669 | ₩64,669 | ₩64,562 | ₩64,576 | -0.15% | 22.8만 |
|---|
| 2025.11.20 | ₩64,589 | ₩64,629 | ₩64,549 | ₩64,602 | +0.02% | 10.9만 |
|---|
| 2025.11.19 | ₩64,509 | ₩64,616 | ₩64,495 | ₩64,495 | -0.02% | 11.4만 |
|---|
| 2025.11.18 | ₩64,549 | ₩64,589 | ₩64,549 | ₩64,576 | +0.04% | 16.3만 |
|---|
| 2025.11.17 | ₩64,656 | ₩64,683 | ₩64,629 | ₩64,643 | -0.02% | 12.9만 |
|---|
| 2025.11.14 | ₩64,696 | ₩64,723 | ₩64,535 | ₩64,602 | -0.14% | 13.1만 |
|---|
| 2025.11.13 | ₩64,710 | ₩64,710 | ₩64,633 | ₩64,696 | -0.02% | 21.5만 |
|---|
| 2025.11.12 | ₩64,777 | ₩64,777 | ₩64,683 | ₩64,710 | -0.10% | 14.9만 |
|---|
| 2025.11.11 | ₩64,790 | ₩64,790 | ₩64,716 | ₩64,736 | -0.08% | 13.7만 |
|---|
| 2025.11.10 | ₩64,683 | ₩64,696 | ₩64,629 | ₩64,683 | 0.00% | 20.3만 |
|---|
| 2025.11.07 | ₩64,696 | ₩64,696 | ₩64,643 | ₩64,656 | -0.06% | 13만 |
|---|
| 2025.11.06 | ₩64,656 | ₩64,656 | ₩64,616 | ₩64,616 | -0.06% | 12.9만 |
|---|
| 2025.11.05 | ₩64,643 | ₩64,643 | ₩64,549 | ₩64,576 | -0.10% | 17만 |
|---|
| 2025.11.04 | ₩64,589 | ₩64,669 | ₩64,589 | ₩64,643 | +0.08% | 13.8만 |
|---|
| 2025.11.03 | ₩64,696 | ₩64,696 | ₩64,535 | ₩64,582 | -0.18% | 15.8만 |
|---|
| 2025.10.31 | ₩64,602 | ₩64,669 | ₩64,576 | ₩64,629 | +0.04% | 31.4만 |
|---|
| 2025.10.30 | ₩64,428 | ₩64,616 | ₩64,428 | ₩64,616 | +0.29% | 14.1만 |
|---|
| 2025.10.29 | ₩64,683 | ₩64,683 | ₩64,321 | ₩64,602 | -0.12% | 9만 |
|---|
| 2025.10.28 | ₩64,696 | ₩64,723 | ₩64,602 | ₩64,636 | -0.09% | 97.7만 |
|---|
| 2025.10.27 | ₩64,616 | ₩64,669 | ₩64,609 | ₩64,616 | 0.00% | 19.4만 |
|---|
| 2025.10.24 | ₩64,656 | ₩64,669 | ₩64,602 | ₩64,629 | -0.04% | 21.1만 |
|---|
| 2025.10.23 | ₩64,602 | ₩64,669 | ₩64,602 | ₩64,669 | +0.10% | 47.9만 |
|---|
| 2025.10.22 | ₩64,683 | ₩64,696 | ₩64,629 | ₩64,696 | +0.02% | 23만 |
|---|
| 2025.10.21 | ₩64,602 | ₩64,649 | ₩64,535 | ₩64,535 | -0.10% | 13.7만 |
|---|
| 2025.10.20 | ₩64,723 | ₩64,778 | ₩64,723 | ₩64,756 | +0.05% | 14.4만 |
|---|
| 2025.10.17 | ₩64,643 | ₩64,723 | ₩64,643 | ₩64,696 | +0.08% | 12.3만 |
|---|
| 2025.10.16 | ₩64,643 | ₩64,723 | ₩64,576 | ₩64,710 | +0.10% | 11.9만 |
|---|
| 2025.10.15 | ₩64,576 | ₩64,616 | ₩64,522 | ₩64,562 | -0.02% | 13만 |
|---|
| 2025.10.14 | ₩64,589 | ₩64,589 | ₩64,509 | ₩64,522 | -0.10% | 8.1만 |
|---|
| 2025.10.13 | ₩64,535 | ₩64,549 | ₩64,401 | ₩64,522 | -0.02% | 17.1만 |
|---|
| 2025.10.10 | ₩64,495 | ₩64,509 | ₩64,435 | ₩64,499 | +0.01% | 17.5만 |
|---|