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 | ₩61,904 | ₩62,058 | ₩61,904 | ₩61,971 | +0.11% | 89.4만 |
| 2026.10.08 | ₩61,649 | ₩61,890 | ₩61,636 | ₩61,823 | +0.28% | 212.5만 |
| 2026.10.07 | ₩61,689 | ₩61,850 | ₩61,649 | ₩61,783 | +0.15% | 155.9만 |
| 2026.10.06 | ₩61,770 | ₩61,982 | ₩61,770 | ₩61,917 | +0.24% | 82.4만 |
| 2026.10.05 | ₩62,051 | ₩62,061 | ₩61,877 | ₩61,957 | -0.15% | 70.1만 |
| 2026.10.02 | ₩62,320 | ₩62,373 | ₩61,971 | ₩62,038 | -0.45% | 53.4만 |
| 2026.10.01 | ₩61,904 | ₩62,192 | ₩61,904 | ₩62,011 | +0.17% | 130.1만 |
| 2026.09.30 | ₩61,582 | ₩61,823 | ₩61,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,729 |
| +0.24% |
| 103.8만 |
| 2026.09.29 | ₩61,448 | ₩61,488 | ₩61,287 | ₩61,381 | -0.11% | 164.1만 |
|---|
| 2026.09.28 | ₩61,649 | ₩61,649 | ₩61,341 | ₩61,501 | -0.24% | 109.6만 |
|---|
| 2026.09.25 | ₩61,971 | ₩61,971 | ₩61,636 | ₩61,770 | -0.32% | 132.6만 |
|---|
| 2026.09.24 | ₩62,172 | ₩62,185 | ₩61,890 | ₩61,931 | -0.39% | 61.6만 |
|---|
| 2026.09.23 | ₩62,467 | ₩62,541 | ₩62,092 | ₩62,145 | -0.52% | 66.3만 |
|---|
| 2026.09.22 | ₩62,507 | ₩62,534 | ₩62,454 | ₩62,467 | -0.06% | 30만 |
|---|
| 2026.09.21 | ₩62,762 | ₩62,769 | ₩62,628 | ₩62,682 | -0.13% | 38.8만 |
|---|
| 2026.09.18 | ₩62,775 | ₩62,775 | ₩62,641 | ₩62,657 | -0.19% | 29.3만 |
|---|
| 2026.09.17 | ₩62,923 | ₩62,923 | ₩62,762 | ₩62,775 | -0.23% | 54.1만 |
|---|
| 2026.09.16 | ₩62,856 | ₩62,869 | ₩62,695 | ₩62,735 | -0.19% | 34만 |
|---|
| 2026.09.15 | ₩62,896 | ₩62,903 | ₩62,722 | ₩62,722 | -0.28% | 26.8만 |
|---|
| 2026.09.14 | ₩62,963 | ₩62,990 | ₩62,856 | ₩62,856 | -0.17% | 30.4만 |
|---|
| 2026.09.11 | ₩62,829 | ₩63,036 | ₩62,829 | ₩62,936 | +0.17% | 40만 |
|---|
| 2026.09.10 | ₩62,923 | ₩62,950 | ₩62,802 | ₩62,856 | -0.11% | 26.3만 |
|---|
| 2026.09.09 | ₩63,459 | ₩63,459 | ₩63,131 | ₩63,151 | -0.49% | 20.5만 |
|---|
| 2026.09.08 | ₩63,366 | ₩63,412 | ₩63,325 | ₩63,325 | -0.06% | 19.4만 |
|---|
| 2026.09.04 | ₩63,433 | ₩63,446 | ₩63,359 | ₩63,366 | -0.11% | 17.6만 |
|---|
| 2026.09.03 | ₩63,526 | ₩63,526 | ₩63,392 | ₩63,406 | -0.19% | 51.1만 |
|---|
| 2026.09.02 | ₩63,486 | ₩63,486 | ₩63,419 | ₩63,446 | -0.06% | 19만 |
|---|
| 2026.09.01 | ₩63,647 | ₩63,647 | ₩63,419 | ₩63,513 | -0.21% | 41.1만 |
|---|
| 2026.08.31 | ₩63,647 | ₩63,701 | ₩63,620 | ₩63,694 | +0.07% | 19.7만 |
|---|
| 2026.08.28 | ₩63,687 | ₩63,795 | ₩63,687 | ₩63,741 | +0.08% | 24.9만 |
|---|
| 2026.08.27 | ₩63,835 | ₩63,838 | ₩63,728 | ₩63,795 | -0.06% | 40.4만 |
|---|
| 2026.08.26 | ₩63,862 | ₩63,875 | ₩63,815 | ₩63,835 | -0.04% | 13.7만 |
|---|
| 2026.08.25 | ₩63,875 | ₩63,915 | ₩63,835 | ₩63,902 | +0.04% | 15.3만 |
|---|
| 2026.08.24 | ₩63,835 | ₩63,848 | ₩63,768 | ₩63,808 | -0.04% | 17.9만 |
|---|
| 2026.08.21 | ₩63,929 | ₩63,929 | ₩63,761 | ₩63,795 | -0.21% | 26만 |
|---|
| 2026.08.20 | ₩63,915 | ₩63,922 | ₩63,781 | ₩63,848 | -0.10% | 23.4만 |
|---|
| 2026.08.19 | ₩63,929 | ₩63,956 | ₩63,915 | ₩63,929 | 0.00% | 19.2만 |
|---|
| 2026.08.18 | ₩63,929 | ₩63,929 | ₩63,788 | ₩63,862 | -0.10% | 18.8만 |
|---|
| 2026.08.17 | ₩64,184 | ₩64,184 | ₩64,050 | ₩64,050 | -0.21% | 23.2만 |
|---|
| 2026.08.14 | ₩64,264 | ₩64,264 | ₩64,170 | ₩64,170 | -0.15% | 18.5만 |
|---|
| 2026.08.13 | ₩64,237 | ₩64,311 | ₩64,237 | ₩64,251 | +0.02% | 13.1만 |
|---|
| 2026.08.12 | ₩64,264 | ₩64,264 | ₩64,197 | ₩64,210 | -0.08% | 12.3만 |
|---|
| 2026.08.11 | ₩64,184 | ₩64,205 | ₩64,157 | ₩64,157 | -0.04% | 16.6만 |
|---|
| 2026.08.10 | ₩64,117 | ₩64,184 | ₩64,117 | ₩64,177 | +0.09% | 22만 |
|---|
| 2026.08.07 | ₩64,157 | ₩64,197 | ₩64,117 | ₩64,177 | +0.03% | 13.2만 |
|---|
| 2026.08.06 | ₩64,076 | ₩64,103 | ₩64,023 | ₩64,090 | +0.02% | 22.3만 |
|---|
| 2026.08.05 | ₩64,050 | ₩64,103 | ₩64,017 | ₩64,103 | +0.08% | 26.6만 |
|---|
| 2026.08.04 | ₩64,023 | ₩64,050 | ₩63,956 | ₩64,036 | +0.02% | 25.9만 |
|---|
| 2026.08.03 | ₩63,902 | ₩63,969 | ₩63,862 | ₩63,929 | +0.04% | 42.9만 |
|---|
| 2026.07.31 | ₩63,889 | ₩63,929 | ₩63,795 | ₩63,902 | +0.02% | 16.7만 |
|---|
| 2026.07.30 | ₩63,982 | ₩63,989 | ₩63,848 | ₩63,929 | -0.08% | 32.8만 |
|---|
| 2026.07.29 | ₩63,982 | ₩64,117 | ₩63,982 | ₩64,023 | +0.06% | 21.8만 |
|---|
| 2026.07.28 | ₩64,023 | ₩64,063 | ₩63,989 | ₩64,063 | +0.06% | 25.6만 |
|---|
| 2026.07.27 | ₩63,969 | ₩63,996 | ₩63,929 | ₩63,956 | -0.02% | 23.5만 |
|---|
| 2026.07.24 | ₩63,795 | ₩63,915 | ₩63,795 | ₩63,848 | +0.08% | 21.9만 |
|---|
| 2026.07.23 | ₩64,009 | ₩64,009 | ₩63,741 | ₩63,775 | -0.37% | 22.3만 |
|---|
| 2026.07.22 | ₩64,210 | ₩64,210 | ₩64,076 | ₩64,103 | -0.17% | 24.1만 |
|---|
| 2026.07.21 | ₩64,304 | ₩64,304 | ₩64,237 | ₩64,244 | -0.09% | 12.2만 |
|---|
| 2026.07.20 | ₩64,546 | ₩64,546 | ₩64,445 | ₩64,497 | -0.07% | 10.4만 |
|---|
| 2026.07.17 | ₩64,559 | ₩64,566 | ₩64,457 | ₩64,492 | -0.10% | 10.3만 |
|---|
| 2026.07.16 | ₩64,599 | ₩64,606 | ₩64,512 | ₩64,546 | -0.08% | 19.1만 |
|---|
| 2026.07.15 | ₩64,653 | ₩64,680 | ₩64,613 | ₩64,626 | -0.04% | 22.7만 |
|---|
| 2026.07.14 | ₩64,693 | ₩64,733 | ₩64,666 | ₩64,666 | -0.04% | 13.8만 |
|---|
| 2026.07.13 | ₩64,707 | ₩64,707 | ₩64,619 | ₩64,653 | -0.08% | 11.9만 |
|---|
| 2026.07.10 | ₩64,774 | ₩64,774 | ₩64,640 | ₩64,680 | -0.14% | 8.6만 |
|---|
| 2026.07.09 | ₩64,653 | ₩64,740 | ₩64,653 | ₩64,680 | +0.04% | 9.5만 |
|---|
| 2026.07.08 | ₩64,653 | ₩64,707 | ₩64,653 | ₩64,670 | +0.03% | 21만 |
|---|
| 2026.07.07 | ₩64,841 | ₩64,841 | ₩63,473 | ₩64,751 | -0.14% | 26.3만 |
|---|
| 2026.07.06 | ₩64,827 | ₩64,868 | ₩64,814 | ₩64,841 | +0.02% | 14.4만 |
|---|
| 2026.07.02 | ₩64,841 | ₩64,861 | ₩64,794 | ₩64,841 | 0.00% | 19.3만 |
|---|
| 2026.07.01 | ₩64,733 | ₩64,814 | ₩64,715 | ₩64,814 | +0.12% | 20.2만 |
|---|
| 2026.06.30 | ₩64,733 | ₩64,841 | ₩64,733 | ₩64,821 | +0.13% | 21.1만 |
|---|
| 2026.06.29 | ₩64,795 | ₩64,821 | ₩64,787 | ₩64,814 | +0.03% | 15.4만 |
|---|
| 2026.06.26 | ₩64,774 | ₩64,794 | ₩64,733 | ₩64,774 | 0.00% | 31.6만 |
|---|
| 2026.06.25 | ₩64,774 | ₩64,782 | ₩64,720 | ₩64,760 | -0.02% | 15.4만 |
|---|
| 2026.06.24 | ₩64,747 | ₩64,747 | ₩64,693 | ₩64,720 | -0.04% | 16.6만 |
|---|
| 2026.06.23 | ₩64,666 | ₩64,707 | ₩64,660 | ₩64,680 | +0.02% | 20.8만 |
|---|
| 2026.06.22 | ₩64,881 | ₩64,921 | ₩64,827 | ₩64,868 | -0.02% | 19.3만 |
|---|
| 2026.06.18 | ₩64,948 | ₩64,948 | ₩64,841 | ₩64,874 | -0.11% | 31만 |
|---|
| 2026.06.17 | ₩64,814 | ₩64,834 | ₩64,720 | ₩64,760 | -0.08% | 16.7만 |
|---|
| 2026.06.16 | ₩64,760 | ₩64,854 | ₩64,760 | ₩64,801 | +0.06% | 13.4만 |
|---|
| 2026.06.15 | ₩64,774 | ₩64,796 | ₩64,733 | ₩64,774 | 0.00% | 24.3만 |
|---|
| 2026.06.12 | ₩64,774 | ₩64,774 | ₩64,640 | ₩64,713 | -0.09% | 14.4만 |
|---|
| 2026.06.11 | ₩64,787 | ₩64,787 | ₩64,720 | ₩64,740 | -0.07% | 22.6만 |
|---|
| 2026.06.10 | ₩64,774 | ₩64,801 | ₩64,720 | ₩64,720 | -0.08% | 8.1만 |
|---|
| 2026.06.09 | ₩64,801 | ₩64,841 | ₩64,780 | ₩64,787 | -0.02% | 11.4만 |
|---|
| 2026.06.08 | ₩64,827 | ₩64,827 | ₩64,747 | ₩64,760 | -0.10% | 19.5만 |
|---|
| 2026.06.05 | ₩64,733 | ₩64,787 | ₩64,707 | ₩64,774 | +0.06% | 12.2만 |
|---|
| 2026.06.04 | ₩64,747 | ₩64,814 | ₩64,733 | ₩64,801 | +0.08% | 14.2만 |
|---|
| 2026.06.03 | ₩64,814 | ₩64,814 | ₩64,687 | ₩64,774 | -0.06% | 24.1만 |
|---|
| 2026.06.02 | ₩64,774 | ₩64,787 | ₩64,760 | ₩64,760 | -0.02% | 15.7만 |
|---|
| 2026.06.01 | ₩64,613 | ₩64,733 | ₩64,559 | ₩64,707 | +0.15% | 13.8만 |
|---|
| 2026.05.29 | ₩64,599 | ₩64,693 | ₩64,599 | ₩64,680 | +0.12% | 10.4만 |
|---|
| 2026.05.28 | ₩64,532 | ₩64,636 | ₩64,499 | ₩64,599 | +0.10% | 33.2만 |
|---|
| 2026.05.27 | ₩64,438 | ₩64,546 | ₩64,438 | ₩64,546 | +0.17% | 11.4만 |
|---|
| 2026.05.26 | ₩64,412 | ₩64,452 | ₩64,378 | ₩64,425 | +0.02% | 15.5만 |
|---|
| 2026.05.22 | ₩64,251 | ₩64,298 | ₩64,210 | ₩64,277 | +0.04% | 18.2만 |
|---|
| 2026.05.21 | ₩64,076 | ₩64,224 | ₩64,076 | ₩64,224 | +0.23% | 15.5만 |
|---|
| 2026.05.20 | ₩64,224 | ₩64,237 | ₩64,130 | ₩64,197 | -0.04% | 20.3만 |
|---|
| 2026.05.19 | ₩64,157 | ₩64,210 | ₩64,076 | ₩64,157 | 0.00% | 9.3만 |
|---|
| 2026.05.18 | ₩64,626 | ₩64,626 | ₩64,365 | ₩64,425 | -0.31% | 17.3만 |
|---|
| 2026.05.15 | ₩64,438 | ₩64,438 | ₩64,318 | ₩64,391 | -0.07% | 23.9만 |
|---|
| 2026.05.14 | ₩64,653 | ₩64,653 | ₩64,606 | ₩64,626 | -0.04% | 9.3만 |
|---|
| 2026.05.13 | ₩64,653 | ₩64,653 | ₩64,599 | ₩64,599 | -0.08% | 8.7만 |
|---|
| 2026.05.12 | ₩64,666 | ₩64,693 | ₩64,626 | ₩64,653 | -0.02% | 16만 |
|---|
| 2026.05.11 | ₩64,801 | ₩64,801 | ₩64,707 | ₩64,720 | -0.12% | 15.4만 |
|---|
| 2026.05.08 | ₩64,801 | ₩64,807 | ₩64,707 | ₩64,720 | -0.12% | 16.4만 |
|---|
| 2026.05.07 | ₩64,760 | ₩64,760 | ₩64,720 | ₩64,747 | -0.02% | 11.3만 |
|---|
| 2026.05.06 | ₩64,774 | ₩64,774 | ₩64,707 | ₩64,733 | -0.06% | 23.8만 |
|---|
| 2026.05.05 | ₩64,693 | ₩64,693 | ₩64,640 | ₩64,666 | -0.04% | 11.8만 |
|---|
| 2026.05.04 | ₩64,733 | ₩64,733 | ₩64,586 | ₩64,653 | -0.12% | 16.7만 |
|---|
| 2026.05.01 | ₩64,733 | ₩64,733 | ₩64,646 | ₩64,666 | -0.10% | 15.9만 |
|---|
| 2026.04.30 | ₩64,693 | ₩64,703 | ₩64,653 | ₩64,693 | 0.00% | 12.5만 |
|---|
| 2026.04.29 | ₩64,747 | ₩64,747 | ₩64,653 | ₩64,673 | -0.11% | 9.7만 |
|---|
| 2026.04.28 | ₩64,760 | ₩64,760 | ₩64,707 | ₩64,733 | -0.04% | 11.4만 |
|---|
| 2026.04.27 | ₩64,814 | ₩64,814 | ₩64,720 | ₩64,801 | -0.02% | 25.6만 |
|---|
| 2026.04.24 | ₩64,787 | ₩64,794 | ₩64,754 | ₩64,778 | -0.01% | 8.9만 |
|---|
| 2026.04.23 | ₩64,801 | ₩64,801 | ₩64,733 | ₩64,767 | -0.05% | 22.2만 |
|---|
| 2026.04.22 | ₩64,814 | ₩64,814 | ₩64,774 | ₩64,787 | -0.04% | 15.9만 |
|---|
| 2026.04.21 | ₩64,814 | ₩64,814 | ₩64,727 | ₩64,787 | -0.04% | 25.3만 |
|---|
| 2026.04.20 | ₩64,854 | ₩64,921 | ₩64,854 | ₩64,908 | +0.08% | 13만 |
|---|
| 2026.04.17 | ₩64,814 | ₩64,914 | ₩64,814 | ₩64,908 | +0.14% | 9.8만 |
|---|
| 2026.04.16 | ₩64,747 | ₩64,821 | ₩64,747 | ₩64,801 | +0.08% | 24만 |
|---|
| 2026.04.15 | ₩64,754 | ₩64,774 | ₩64,707 | ₩64,760 | +0.01% | 16.4만 |
|---|
| 2026.04.14 | ₩64,760 | ₩64,787 | ₩64,733 | ₩64,760 | 0.00% | 9.8만 |
|---|
| 2026.04.13 | ₩64,707 | ₩64,787 | ₩64,666 | ₩64,760 | +0.08% | 22.7만 |
|---|
| 2026.04.10 | ₩64,747 | ₩64,760 | ₩64,680 | ₩64,720 | -0.04% | 20.4만 |
|---|
| 2026.04.09 | ₩64,680 | ₩64,747 | ₩64,626 | ₩64,747 | +0.10% | 20.4만 |
|---|
| 2026.04.08 | ₩64,680 | ₩64,747 | ₩64,613 | ₩64,613 | -0.10% | 13.9만 |
|---|
| 2026.04.07 | ₩64,412 | ₩64,519 | ₩64,398 | ₩64,499 | +0.14% | 21.9만 |
|---|
| 2026.04.06 | ₩64,452 | ₩64,475 | ₩64,391 | ₩64,438 | -0.02% | 16만 |
|---|
| 2026.04.02 | ₩64,358 | ₩64,499 | ₩64,358 | ₩64,479 | +0.19% | 22.4만 |
|---|
| 2026.04.01 | ₩64,237 | ₩64,438 | ₩64,237 | ₩64,412 | +0.27% | 22.3만 |
|---|
| 2026.03.31 | ₩64,224 | ₩64,358 | ₩64,224 | ₩64,277 | +0.08% | 23.1만 |
|---|
| 2026.03.30 | ₩64,130 | ₩64,197 | ₩64,130 | ₩64,170 | +0.06% | 16.8만 |
|---|
| 2026.03.27 | ₩64,036 | ₩64,130 | ₩63,976 | ₩64,130 | +0.15% | 13.3만 |
|---|
| 2026.03.26 | ₩64,237 | ₩64,237 | ₩64,090 | ₩64,090 | -0.23% | 22.4만 |
|---|
| 2026.03.25 | ₩64,210 | ₩64,224 | ₩64,117 | ₩64,184 | -0.04% | 19.5만 |
|---|
| 2026.03.24 | ₩64,345 | ₩64,351 | ₩64,096 | ₩64,103 | -0.38% | 16.6만 |
|---|
| 2026.03.23 | ₩64,586 | ₩64,599 | ₩64,539 | ₩64,559 | -0.04% | 15.3만 |
|---|
| 2026.03.20 | ₩64,747 | ₩64,747 | ₩64,452 | ₩64,452 | -0.46% | 16.6만 |
|---|
| 2026.03.19 | ₩64,733 | ₩64,847 | ₩64,733 | ₩64,807 | +0.11% | 12.1만 |
|---|
| 2026.03.18 | ₩64,868 | ₩64,948 | ₩64,861 | ₩64,868 | 0.00% | 15만 |
|---|
| 2026.03.17 | ₩64,881 | ₩64,955 | ₩64,881 | ₩64,928 | +0.07% | 17.8만 |
|---|
| 2026.03.16 | ₩64,921 | ₩65,010 | ₩64,901 | ₩64,921 | 0.00% | 13.8만 |
|---|
| 2026.03.13 | ₩64,814 | ₩64,894 | ₩64,814 | ₩64,881 | +0.10% | 27.2만 |
|---|
| 2026.03.12 | ₩64,921 | ₩64,948 | ₩64,780 | ₩64,801 | -0.19% | 12.7만 |
|---|
| 2026.03.11 | ₩65,042 | ₩65,062 | ₩64,921 | ₩64,935 | -0.16% | 15.6만 |
|---|
| 2026.03.10 | ₩65,082 | ₩65,109 | ₩65,050 | ₩65,055 | -0.04% | 12.8만 |
|---|
| 2026.03.09 | ₩65,002 | ₩65,144 | ₩65,002 | ₩65,089 | +0.13% | 18.6만 |
|---|
| 2026.03.06 | ₩65,096 | ₩65,109 | ₩65,028 | ₩65,096 | 0.00% | 12.3만 |
|---|
| 2026.03.05 | ₩65,136 | ₩65,149 | ₩65,042 | ₩65,122 | -0.02% | 8.4만 |
|---|
| 2026.03.04 | ₩65,082 | ₩65,189 | ₩65,082 | ₩65,169 | +0.13% | 13.2만 |
|---|
| 2026.03.03 | ₩65,270 | ₩65,270 | ₩65,116 | ₩65,163 | -0.16% | 18.1만 |
|---|
| 2026.03.02 | ₩65,431 | ₩65,431 | ₩65,350 | ₩65,350 | -0.12% | 10만 |
|---|
| 2026.02.27 | ₩65,538 | ₩65,538 | ₩65,471 | ₩65,475 | -0.10% | 10.8만 |
|---|
| 2026.02.26 | ₩65,444 | ₩65,505 | ₩65,444 | ₩65,471 | +0.04% | 11.1만 |
|---|
| 2026.02.25 | ₩65,391 | ₩65,471 | ₩65,391 | ₩65,458 | +0.10% | 13.8만 |
|---|
| 2026.02.24 | ₩65,370 | ₩65,444 | ₩65,364 | ₩65,444 | +0.11% | 18.5만 |
|---|
| 2026.02.23 | ₩65,364 | ₩65,384 | ₩65,324 | ₩65,364 | 0.00% | 8.7만 |
|---|
| 2026.02.20 | ₩65,350 | ₩65,364 | ₩65,324 | ₩65,350 | 0.00% | 14.3만 |
|---|
| 2026.02.19 | ₩65,337 | ₩65,350 | ₩65,297 | ₩65,337 | 0.00% | 15.5만 |
|---|
| 2026.02.18 | ₩65,270 | ₩65,337 | ₩65,270 | ₩65,317 | +0.07% | 16.9만 |
|---|
| 2026.02.17 | ₩65,458 | ₩65,484 | ₩65,431 | ₩65,484 | +0.04% | 26.8만 |
|---|
| 2026.02.13 | ₩65,424 | ₩65,458 | ₩65,417 | ₩65,417 | -0.01% | 18.7만 |
|---|
| 2026.02.12 | ₩65,431 | ₩65,431 | ₩65,337 | ₩65,404 | -0.04% | 11.3만 |
|---|
| 2026.02.11 | ₩65,337 | ₩65,364 | ₩65,289 | ₩65,337 | 0.00% | 9.5만 |
|---|
| 2026.02.10 | ₩65,337 | ₩65,364 | ₩65,324 | ₩65,344 | +0.01% | 10.9만 |
|---|
| 2026.02.09 | ₩65,243 | ₩65,303 | ₩65,236 | ₩65,297 | +0.08% | 16.2만 |
|---|
| 2026.02.06 | ₩65,283 | ₩65,283 | ₩65,189 | ₩65,230 | -0.08% | 16.5만 |
|---|
| 2026.02.05 | ₩65,230 | ₩65,270 | ₩65,189 | ₩65,270 | +0.06% | 17.3만 |
|---|
| 2026.02.04 | ₩65,116 | ₩65,189 | ₩65,116 | ₩65,183 | +0.10% | 11.9만 |
|---|
| 2026.02.03 | ₩65,122 | ₩65,144 | ₩65,082 | ₩65,142 | +0.03% | 22.1만 |
|---|
| 2026.02.02 | ₩65,055 | ₩65,136 | ₩65,055 | ₩65,129 | +0.11% | 15만 |
|---|
| 2026.01.30 | ₩65,002 | ₩65,102 | ₩65,002 | ₩65,069 | +0.10% | 7.9만 |
|---|
| 2026.01.29 | ₩64,975 | ₩65,062 | ₩64,975 | ₩65,042 | +0.10% | 8.8만 |
|---|
| 2026.01.28 | ₩64,995 | ₩65,042 | ₩64,961 | ₩65,008 | +0.02% | 17.4만 |
|---|
| 2026.01.27 | ₩64,935 | ₩65,015 | ₩64,914 | ₩64,995 | +0.09% | 14.3만 |
|---|
| 2026.01.26 | ₩64,908 | ₩64,975 | ₩64,908 | ₩64,955 | +0.07% | 13.2만 |
|---|
| 2026.01.23 | ₩64,935 | ₩64,935 | ₩64,908 | ₩64,929 | -0.01% | 11.9만 |
|---|
| 2026.01.22 | ₩64,868 | ₩64,921 | ₩64,868 | ₩64,894 | +0.04% | 16.2만 |
|---|
| 2026.01.21 | ₩64,868 | ₩64,948 | ₩64,841 | ₩64,921 | +0.08% | 22.9만 |
|---|
| 2026.01.20 | ₩64,961 | ₩64,961 | ₩64,841 | ₩64,948 | -0.02% | 29.2만 |
|---|
| 2026.01.16 | ₩65,082 | ₩65,082 | ₩65,034 | ₩65,062 | -0.03% | 14.1만 |
|---|
| 2026.01.15 | ₩65,096 | ₩65,096 | ₩65,008 | ₩65,028 | -0.10% | 18.2만 |
|---|
| 2026.01.14 | ₩65,028 | ₩65,042 | ₩65,002 | ₩65,002 | -0.04% | 14만 |
|---|
| 2026.01.13 | ₩64,975 | ₩65,028 | ₩64,948 | ₩64,988 | +0.02% | 18만 |
|---|
| 2026.01.12 | ₩64,894 | ₩64,961 | ₩64,894 | ₩64,961 | +0.10% | 11.6만 |
|---|
| 2026.01.09 | ₩64,921 | ₩64,935 | ₩64,881 | ₩64,935 | +0.02% | 18.8만 |
|---|
| 2026.01.08 | ₩64,801 | ₩64,894 | ₩64,801 | ₩64,874 | +0.11% | 17.4만 |
|---|
| 2026.01.07 | ₩64,814 | ₩64,881 | ₩64,780 | ₩64,881 | +0.10% | 16.8만 |
|---|
| 2026.01.06 | ₩64,693 | ₩64,733 | ₩64,670 | ₩64,733 | +0.06% | 20.5만 |
|---|
| 2026.01.05 | ₩64,760 | ₩64,760 | ₩64,653 | ₩64,680 | -0.12% | 13.3만 |
|---|
| 2026.01.02 | ₩64,666 | ₩64,666 | ₩64,546 | ₩64,599 | -0.10% | 21만 |
|---|
| 2025.12.31 | ₩64,559 | ₩64,633 | ₩64,546 | ₩64,599 | +0.06% | 16.6만 |
|---|
| 2025.12.30 | ₩64,559 | ₩64,613 | ₩64,547 | ₩64,599 | +0.06% | 24.5만 |
|---|
| 2025.12.29 | ₩64,559 | ₩64,599 | ₩64,546 | ₩64,599 | +0.06% | 17.3만 |
|---|
| 2025.12.26 | ₩64,653 | ₩64,653 | ₩64,519 | ₩64,546 | -0.17% | 21.8만 |
|---|
| 2025.12.24 | ₩64,532 | ₩64,573 | ₩64,519 | ₩64,526 | -0.01% | 32.8만 |
|---|
| 2025.12.23 | ₩64,599 | ₩64,599 | ₩64,489 | ₩64,519 | -0.12% | 26.2만 |
|---|
| 2025.12.22 | ₩64,586 | ₩64,586 | ₩64,519 | ₩64,546 | -0.06% | 39.5만 |
|---|
| 2025.12.19 | ₩64,519 | ₩64,559 | ₩64,472 | ₩64,505 | -0.02% | 56만 |
|---|
| 2025.12.18 | ₩64,573 | ₩64,573 | ₩64,479 | ₩64,505 | -0.10% | 28.9만 |
|---|
| 2025.12.17 | ₩64,425 | ₩64,485 | ₩64,425 | ₩64,465 | +0.06% | 17.9만 |
|---|
| 2025.12.16 | ₩64,381 | ₩64,465 | ₩64,381 | ₩64,425 | +0.07% | 25.7만 |
|---|
| 2025.12.15 | ₩64,733 | ₩64,747 | ₩64,666 | ₩64,733 | 0.00% | 25.3만 |
|---|
| 2025.12.12 | ₩64,680 | ₩64,680 | ₩64,632 | ₩64,640 | -0.06% | 13.7만 |
|---|
| 2025.12.11 | ₩64,760 | ₩64,760 | ₩64,666 | ₩64,687 | -0.11% | 17.6만 |
|---|
| 2025.12.10 | ₩64,626 | ₩64,680 | ₩64,626 | ₩64,666 | +0.06% | 15.2만 |
|---|
| 2025.12.09 | ₩64,640 | ₩64,680 | ₩64,614 | ₩64,653 | +0.02% | 12.5만 |
|---|
| 2025.12.08 | ₩64,693 | ₩64,693 | ₩64,599 | ₩64,640 | -0.08% | 11.6만 |
|---|
| 2025.12.05 | ₩64,653 | ₩64,666 | ₩64,626 | ₩64,653 | 0.00% | 11.9만 |
|---|
| 2025.12.04 | ₩64,680 | ₩64,680 | ₩64,618 | ₩64,666 | -0.02% | 10.6만 |
|---|
| 2025.12.03 | ₩64,640 | ₩64,689 | ₩64,559 | ₩64,626 | -0.02% | 12.5만 |
|---|
| 2025.12.02 | ₩64,586 | ₩64,648 | ₩64,573 | ₩64,646 | +0.09% | 15만 |
|---|
| 2025.12.01 | ₩64,613 | ₩64,707 | ₩64,573 | ₩64,707 | +0.15% | 12.8만 |
|---|
| 2025.11.28 | ₩64,693 | ₩64,733 | ₩64,613 | ₩64,666 | -0.04% | 8만 |
|---|
| 2025.11.26 | ₩64,666 | ₩64,707 | ₩64,661 | ₩64,693 | +0.04% | 13만 |
|---|
| 2025.11.25 | ₩64,720 | ₩64,720 | ₩64,640 | ₩64,640 | -0.12% | 12.3만 |
|---|
| 2025.11.24 | ₩64,653 | ₩64,666 | ₩64,640 | ₩64,653 | 0.00% | 10만 |
|---|
| 2025.11.21 | ₩64,720 | ₩64,720 | ₩64,613 | ₩64,626 | -0.15% | 22.8만 |
|---|
| 2025.11.20 | ₩64,640 | ₩64,680 | ₩64,599 | ₩64,653 | +0.02% | 10.9만 |
|---|
| 2025.11.19 | ₩64,559 | ₩64,666 | ₩64,546 | ₩64,546 | -0.02% | 11.4만 |
|---|
| 2025.11.18 | ₩64,599 | ₩64,640 | ₩64,599 | ₩64,626 | +0.04% | 16.3만 |
|---|
| 2025.11.17 | ₩64,707 | ₩64,733 | ₩64,680 | ₩64,693 | -0.02% | 12.9만 |
|---|
| 2025.11.14 | ₩64,747 | ₩64,774 | ₩64,586 | ₩64,653 | -0.14% | 13.1만 |
|---|
| 2025.11.13 | ₩64,760 | ₩64,760 | ₩64,684 | ₩64,747 | -0.02% | 21.5만 |
|---|
| 2025.11.12 | ₩64,827 | ₩64,827 | ₩64,733 | ₩64,760 | -0.10% | 14.9만 |
|---|
| 2025.11.11 | ₩64,841 | ₩64,841 | ₩64,767 | ₩64,787 | -0.08% | 13.7만 |
|---|
| 2025.11.10 | ₩64,733 | ₩64,747 | ₩64,680 | ₩64,733 | 0.00% | 20.3만 |
|---|
| 2025.11.07 | ₩64,747 | ₩64,747 | ₩64,693 | ₩64,707 | -0.06% | 13만 |
|---|
| 2025.11.06 | ₩64,707 | ₩64,707 | ₩64,666 | ₩64,666 | -0.06% | 12.9만 |
|---|
| 2025.11.05 | ₩64,693 | ₩64,693 | ₩64,599 | ₩64,626 | -0.10% | 17만 |
|---|
| 2025.11.04 | ₩64,640 | ₩64,720 | ₩64,640 | ₩64,693 | +0.08% | 13.8만 |
|---|
| 2025.11.03 | ₩64,747 | ₩64,747 | ₩64,586 | ₩64,633 | -0.18% | 15.8만 |
|---|
| 2025.10.31 | ₩64,653 | ₩64,720 | ₩64,626 | ₩64,680 | +0.04% | 31.4만 |
|---|
| 2025.10.30 | ₩64,479 | ₩64,666 | ₩64,479 | ₩64,666 | +0.29% | 14.1만 |
|---|
| 2025.10.29 | ₩64,733 | ₩64,733 | ₩64,371 | ₩64,653 | -0.12% | 9만 |
|---|
| 2025.10.28 | ₩64,747 | ₩64,774 | ₩64,653 | ₩64,687 | -0.09% | 97.7만 |
|---|
| 2025.10.27 | ₩64,666 | ₩64,720 | ₩64,660 | ₩64,666 | 0.00% | 19.4만 |
|---|
| 2025.10.24 | ₩64,707 | ₩64,720 | ₩64,653 | ₩64,680 | -0.04% | 21.1만 |
|---|
| 2025.10.23 | ₩64,653 | ₩64,720 | ₩64,653 | ₩64,720 | +0.10% | 47.9만 |
|---|
| 2025.10.22 | ₩64,733 | ₩64,747 | ₩64,680 | ₩64,747 | +0.02% | 23만 |
|---|
| 2025.10.21 | ₩64,653 | ₩64,700 | ₩64,586 | ₩64,586 | -0.10% | 13.7만 |
|---|
| 2025.10.20 | ₩64,774 | ₩64,829 | ₩64,774 | ₩64,807 | +0.05% | 14.4만 |
|---|
| 2025.10.17 | ₩64,693 | ₩64,774 | ₩64,693 | ₩64,747 | +0.08% | 12.3만 |
|---|
| 2025.10.16 | ₩64,693 | ₩64,774 | ₩64,626 | ₩64,760 | +0.10% | 11.9만 |
|---|
| 2025.10.15 | ₩64,626 | ₩64,666 | ₩64,573 | ₩64,613 | -0.02% | 13만 |
|---|
| 2025.10.14 | ₩64,640 | ₩64,640 | ₩64,559 | ₩64,573 | -0.10% | 8.1만 |
|---|
| 2025.10.13 | ₩64,586 | ₩64,599 | ₩64,452 | ₩64,573 | -0.02% | 17.1만 |
|---|
| 2025.10.10 | ₩64,546 | ₩64,559 | ₩64,485 | ₩64,550 | +0.01% | 17.5만 |
|---|