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 | ₩61,905 | ₩62,059 | ₩61,905 | ₩61,972 | +0.11% | 89.4만 |
| 2026.10.08 | ₩61,650 | ₩61,892 | ₩61,637 | ₩61,825 | +0.28% | 212.5만 |
| 2026.10.07 | ₩61,691 | ₩61,852 | ₩61,650 | ₩61,784 | +0.15% | 155.9만 |
| 2026.10.06 | ₩61,771 | ₩61,983 | ₩61,771 | ₩61,919 | +0.24% | 82.4만 |
| 2026.10.05 | ₩62,053 | ₩62,062 | ₩61,878 | ₩61,959 | -0.15% | 70.1만 |
| 2026.10.02 | ₩62,321 | ₩62,375 | ₩61,972 | ₩62,039 | -0.45% | 53.4만 |
| 2026.10.01 | ₩61,905 | ₩62,194 | ₩61,905 | ₩62,012 | +0.17% | 130.1만 |
| 2026.09.30 | ₩61,583 | ₩61,825 | ₩61,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,731 |
| +0.24% |
| 103.8만 |
| 2026.09.29 | ₩61,449 | ₩61,489 | ₩61,288 | ₩61,382 | -0.11% | 164.1만 |
|---|
| 2026.09.28 | ₩61,650 | ₩61,650 | ₩61,342 | ₩61,503 | -0.24% | 109.6만 |
|---|
| 2026.09.25 | ₩61,972 | ₩61,972 | ₩61,637 | ₩61,771 | -0.32% | 132.6만 |
|---|
| 2026.09.24 | ₩62,173 | ₩62,187 | ₩61,892 | ₩61,932 | -0.39% | 61.6만 |
|---|
| 2026.09.23 | ₩62,468 | ₩62,542 | ₩62,093 | ₩62,147 | -0.52% | 66.3만 |
|---|
| 2026.09.22 | ₩62,509 | ₩62,535 | ₩62,455 | ₩62,468 | -0.06% | 30만 |
|---|
| 2026.09.21 | ₩62,763 | ₩62,770 | ₩62,629 | ₩62,683 | -0.13% | 38.8만 |
|---|
| 2026.09.18 | ₩62,777 | ₩62,777 | ₩62,643 | ₩62,659 | -0.19% | 29.3만 |
|---|
| 2026.09.17 | ₩62,924 | ₩62,924 | ₩62,763 | ₩62,777 | -0.23% | 54.1만 |
|---|
| 2026.09.16 | ₩62,857 | ₩62,871 | ₩62,696 | ₩62,737 | -0.19% | 34만 |
|---|
| 2026.09.15 | ₩62,898 | ₩62,904 | ₩62,723 | ₩62,723 | -0.28% | 26.8만 |
|---|
| 2026.09.14 | ₩62,965 | ₩62,991 | ₩62,857 | ₩62,857 | -0.17% | 30.4만 |
|---|
| 2026.09.11 | ₩62,831 | ₩63,037 | ₩62,831 | ₩62,938 | +0.17% | 40만 |
|---|
| 2026.09.10 | ₩62,924 | ₩62,951 | ₩62,804 | ₩62,857 | -0.11% | 26.3만 |
|---|
| 2026.09.09 | ₩63,461 | ₩63,461 | ₩63,132 | ₩63,152 | -0.49% | 20.5만 |
|---|
| 2026.09.08 | ₩63,367 | ₩63,414 | ₩63,327 | ₩63,327 | -0.06% | 19.4만 |
|---|
| 2026.09.04 | ₩63,434 | ₩63,447 | ₩63,360 | ₩63,367 | -0.11% | 17.6만 |
|---|
| 2026.09.03 | ₩63,528 | ₩63,528 | ₩63,394 | ₩63,407 | -0.19% | 51.1만 |
|---|
| 2026.09.02 | ₩63,488 | ₩63,488 | ₩63,421 | ₩63,447 | -0.06% | 19만 |
|---|
| 2026.09.01 | ₩63,649 | ₩63,649 | ₩63,421 | ₩63,514 | -0.21% | 41.1만 |
|---|
| 2026.08.31 | ₩63,649 | ₩63,702 | ₩63,622 | ₩63,696 | +0.07% | 19.7만 |
|---|
| 2026.08.28 | ₩63,689 | ₩63,796 | ₩63,689 | ₩63,742 | +0.08% | 24.9만 |
|---|
| 2026.08.27 | ₩63,836 | ₩63,839 | ₩63,729 | ₩63,796 | -0.06% | 40.4만 |
|---|
| 2026.08.26 | ₩63,863 | ₩63,877 | ₩63,816 | ₩63,836 | -0.04% | 13.7만 |
|---|
| 2026.08.25 | ₩63,877 | ₩63,917 | ₩63,836 | ₩63,903 | +0.04% | 15.3만 |
|---|
| 2026.08.24 | ₩63,836 | ₩63,850 | ₩63,769 | ₩63,810 | -0.04% | 17.9만 |
|---|
| 2026.08.21 | ₩63,930 | ₩63,930 | ₩63,763 | ₩63,796 | -0.21% | 26만 |
|---|
| 2026.08.20 | ₩63,917 | ₩63,924 | ₩63,783 | ₩63,850 | -0.10% | 23.4만 |
|---|
| 2026.08.19 | ₩63,930 | ₩63,957 | ₩63,917 | ₩63,930 | 0.00% | 19.2만 |
|---|
| 2026.08.18 | ₩63,930 | ₩63,930 | ₩63,789 | ₩63,863 | -0.10% | 18.8만 |
|---|
| 2026.08.17 | ₩64,185 | ₩64,185 | ₩64,051 | ₩64,051 | -0.21% | 23.2만 |
|---|
| 2026.08.14 | ₩64,266 | ₩64,266 | ₩64,172 | ₩64,172 | -0.15% | 18.5만 |
|---|
| 2026.08.13 | ₩64,239 | ₩64,312 | ₩64,239 | ₩64,252 | +0.02% | 13.1만 |
|---|
| 2026.08.12 | ₩64,266 | ₩64,266 | ₩64,198 | ₩64,212 | -0.08% | 12.3만 |
|---|
| 2026.08.11 | ₩64,185 | ₩64,207 | ₩64,158 | ₩64,158 | -0.04% | 16.6만 |
|---|
| 2026.08.10 | ₩64,118 | ₩64,185 | ₩64,118 | ₩64,178 | +0.09% | 22만 |
|---|
| 2026.08.07 | ₩64,158 | ₩64,198 | ₩64,118 | ₩64,178 | +0.03% | 13.2만 |
|---|
| 2026.08.06 | ₩64,078 | ₩64,105 | ₩64,024 | ₩64,091 | +0.02% | 22.3만 |
|---|
| 2026.08.05 | ₩64,051 | ₩64,105 | ₩64,019 | ₩64,105 | +0.08% | 26.6만 |
|---|
| 2026.08.04 | ₩64,024 | ₩64,051 | ₩63,957 | ₩64,038 | +0.02% | 25.9만 |
|---|
| 2026.08.03 | ₩63,903 | ₩63,970 | ₩63,863 | ₩63,930 | +0.04% | 42.9만 |
|---|
| 2026.07.31 | ₩63,890 | ₩63,930 | ₩63,796 | ₩63,903 | +0.02% | 16.7만 |
|---|
| 2026.07.30 | ₩63,984 | ₩63,991 | ₩63,850 | ₩63,930 | -0.08% | 32.8만 |
|---|
| 2026.07.29 | ₩63,984 | ₩64,118 | ₩63,984 | ₩64,024 | +0.06% | 21.8만 |
|---|
| 2026.07.28 | ₩64,024 | ₩64,064 | ₩63,991 | ₩64,064 | +0.06% | 25.6만 |
|---|
| 2026.07.27 | ₩63,970 | ₩63,997 | ₩63,930 | ₩63,957 | -0.02% | 23.5만 |
|---|
| 2026.07.24 | ₩63,796 | ₩63,917 | ₩63,796 | ₩63,850 | +0.08% | 21.9만 |
|---|
| 2026.07.23 | ₩64,011 | ₩64,011 | ₩63,742 | ₩63,776 | -0.37% | 22.3만 |
|---|
| 2026.07.22 | ₩64,212 | ₩64,212 | ₩64,078 | ₩64,105 | -0.17% | 24.1만 |
|---|
| 2026.07.21 | ₩64,306 | ₩64,306 | ₩64,239 | ₩64,245 | -0.09% | 12.2만 |
|---|
| 2026.07.20 | ₩64,547 | ₩64,547 | ₩64,447 | ₩64,499 | -0.07% | 10.4만 |
|---|
| 2026.07.17 | ₩64,561 | ₩64,567 | ₩64,459 | ₩64,493 | -0.10% | 10.3만 |
|---|
| 2026.07.16 | ₩64,601 | ₩64,607 | ₩64,514 | ₩64,547 | -0.08% | 19.1만 |
|---|
| 2026.07.15 | ₩64,654 | ₩64,681 | ₩64,614 | ₩64,628 | -0.04% | 22.7만 |
|---|
| 2026.07.14 | ₩64,695 | ₩64,735 | ₩64,668 | ₩64,668 | -0.04% | 13.8만 |
|---|
| 2026.07.13 | ₩64,708 | ₩64,708 | ₩64,621 | ₩64,654 | -0.08% | 11.9만 |
|---|
| 2026.07.10 | ₩64,775 | ₩64,775 | ₩64,641 | ₩64,681 | -0.14% | 8.6만 |
|---|
| 2026.07.09 | ₩64,654 | ₩64,742 | ₩64,654 | ₩64,681 | +0.04% | 9.5만 |
|---|
| 2026.07.08 | ₩64,654 | ₩64,708 | ₩64,654 | ₩64,672 | +0.03% | 21만 |
|---|
| 2026.07.07 | ₩64,842 | ₩64,842 | ₩63,474 | ₩64,752 | -0.14% | 26.3만 |
|---|
| 2026.07.06 | ₩64,829 | ₩64,869 | ₩64,815 | ₩64,842 | +0.02% | 14.4만 |
|---|
| 2026.07.02 | ₩64,842 | ₩64,862 | ₩64,795 | ₩64,842 | 0.00% | 19.3만 |
|---|
| 2026.07.01 | ₩64,735 | ₩64,815 | ₩64,716 | ₩64,815 | +0.12% | 20.2만 |
|---|
| 2026.06.30 | ₩64,735 | ₩64,842 | ₩64,735 | ₩64,822 | +0.13% | 21.1만 |
|---|
| 2026.06.29 | ₩64,797 | ₩64,822 | ₩64,789 | ₩64,815 | +0.03% | 15.4만 |
|---|
| 2026.06.26 | ₩64,775 | ₩64,795 | ₩64,735 | ₩64,775 | 0.00% | 31.6만 |
|---|
| 2026.06.25 | ₩64,775 | ₩64,783 | ₩64,721 | ₩64,762 | -0.02% | 15.4만 |
|---|
| 2026.06.24 | ₩64,748 | ₩64,748 | ₩64,695 | ₩64,721 | -0.04% | 16.6만 |
|---|
| 2026.06.23 | ₩64,668 | ₩64,708 | ₩64,661 | ₩64,681 | +0.02% | 20.8만 |
|---|
| 2026.06.22 | ₩64,882 | ₩64,923 | ₩64,829 | ₩64,869 | -0.02% | 19.3만 |
|---|
| 2026.06.18 | ₩64,949 | ₩64,949 | ₩64,842 | ₩64,876 | -0.11% | 31만 |
|---|
| 2026.06.17 | ₩64,815 | ₩64,835 | ₩64,721 | ₩64,762 | -0.08% | 16.7만 |
|---|
| 2026.06.16 | ₩64,762 | ₩64,856 | ₩64,762 | ₩64,802 | +0.06% | 13.4만 |
|---|
| 2026.06.15 | ₩64,775 | ₩64,798 | ₩64,735 | ₩64,775 | 0.00% | 24.3만 |
|---|
| 2026.06.12 | ₩64,775 | ₩64,775 | ₩64,641 | ₩64,715 | -0.09% | 14.4만 |
|---|
| 2026.06.11 | ₩64,789 | ₩64,789 | ₩64,721 | ₩64,742 | -0.07% | 22.6만 |
|---|
| 2026.06.10 | ₩64,775 | ₩64,802 | ₩64,721 | ₩64,721 | -0.08% | 8.1만 |
|---|
| 2026.06.09 | ₩64,802 | ₩64,842 | ₩64,782 | ₩64,789 | -0.02% | 11.4만 |
|---|
| 2026.06.08 | ₩64,829 | ₩64,829 | ₩64,748 | ₩64,762 | -0.10% | 19.5만 |
|---|
| 2026.06.05 | ₩64,735 | ₩64,789 | ₩64,708 | ₩64,775 | +0.06% | 12.2만 |
|---|
| 2026.06.04 | ₩64,748 | ₩64,815 | ₩64,735 | ₩64,802 | +0.08% | 14.2만 |
|---|
| 2026.06.03 | ₩64,815 | ₩64,815 | ₩64,688 | ₩64,775 | -0.06% | 24.1만 |
|---|
| 2026.06.02 | ₩64,775 | ₩64,789 | ₩64,762 | ₩64,762 | -0.02% | 15.7만 |
|---|
| 2026.06.01 | ₩64,614 | ₩64,735 | ₩64,561 | ₩64,708 | +0.15% | 13.8만 |
|---|
| 2026.05.29 | ₩64,601 | ₩64,695 | ₩64,601 | ₩64,681 | +0.12% | 10.4만 |
|---|
| 2026.05.28 | ₩64,534 | ₩64,637 | ₩64,500 | ₩64,601 | +0.10% | 33.2만 |
|---|
| 2026.05.27 | ₩64,440 | ₩64,547 | ₩64,440 | ₩64,547 | +0.17% | 11.4만 |
|---|
| 2026.05.26 | ₩64,413 | ₩64,453 | ₩64,380 | ₩64,426 | +0.02% | 15.5만 |
|---|
| 2026.05.22 | ₩64,252 | ₩64,299 | ₩64,212 | ₩64,279 | +0.04% | 18.2만 |
|---|
| 2026.05.21 | ₩64,078 | ₩64,225 | ₩64,078 | ₩64,225 | +0.23% | 15.5만 |
|---|
| 2026.05.20 | ₩64,225 | ₩64,239 | ₩64,131 | ₩64,198 | -0.04% | 20.3만 |
|---|
| 2026.05.19 | ₩64,158 | ₩64,212 | ₩64,078 | ₩64,158 | 0.00% | 9.3만 |
|---|
| 2026.05.18 | ₩64,628 | ₩64,628 | ₩64,366 | ₩64,426 | -0.31% | 17.3만 |
|---|
| 2026.05.15 | ₩64,440 | ₩64,440 | ₩64,319 | ₩64,393 | -0.07% | 23.9만 |
|---|
| 2026.05.14 | ₩64,654 | ₩64,654 | ₩64,607 | ₩64,628 | -0.04% | 9.3만 |
|---|
| 2026.05.13 | ₩64,654 | ₩64,654 | ₩64,601 | ₩64,601 | -0.08% | 8.7만 |
|---|
| 2026.05.12 | ₩64,668 | ₩64,695 | ₩64,628 | ₩64,654 | -0.02% | 16만 |
|---|
| 2026.05.11 | ₩64,802 | ₩64,802 | ₩64,708 | ₩64,721 | -0.12% | 15.4만 |
|---|
| 2026.05.08 | ₩64,802 | ₩64,809 | ₩64,708 | ₩64,721 | -0.12% | 16.4만 |
|---|
| 2026.05.07 | ₩64,762 | ₩64,762 | ₩64,721 | ₩64,748 | -0.02% | 11.3만 |
|---|
| 2026.05.06 | ₩64,775 | ₩64,775 | ₩64,708 | ₩64,735 | -0.06% | 23.8만 |
|---|
| 2026.05.05 | ₩64,695 | ₩64,695 | ₩64,641 | ₩64,668 | -0.04% | 11.8만 |
|---|
| 2026.05.04 | ₩64,735 | ₩64,735 | ₩64,587 | ₩64,654 | -0.12% | 16.7만 |
|---|
| 2026.05.01 | ₩64,735 | ₩64,735 | ₩64,648 | ₩64,668 | -0.10% | 15.9만 |
|---|
| 2026.04.30 | ₩64,695 | ₩64,704 | ₩64,654 | ₩64,695 | 0.00% | 12.5만 |
|---|
| 2026.04.29 | ₩64,748 | ₩64,748 | ₩64,654 | ₩64,675 | -0.11% | 9.7만 |
|---|
| 2026.04.28 | ₩64,762 | ₩64,762 | ₩64,708 | ₩64,735 | -0.04% | 11.4만 |
|---|
| 2026.04.27 | ₩64,815 | ₩64,815 | ₩64,721 | ₩64,802 | -0.02% | 25.6만 |
|---|
| 2026.04.24 | ₩64,789 | ₩64,795 | ₩64,755 | ₩64,779 | -0.01% | 8.9만 |
|---|
| 2026.04.23 | ₩64,802 | ₩64,802 | ₩64,735 | ₩64,768 | -0.05% | 22.2만 |
|---|
| 2026.04.22 | ₩64,815 | ₩64,815 | ₩64,775 | ₩64,789 | -0.04% | 15.9만 |
|---|
| 2026.04.21 | ₩64,815 | ₩64,815 | ₩64,728 | ₩64,789 | -0.04% | 25.3만 |
|---|
| 2026.04.20 | ₩64,856 | ₩64,923 | ₩64,856 | ₩64,909 | +0.08% | 13만 |
|---|
| 2026.04.17 | ₩64,815 | ₩64,916 | ₩64,815 | ₩64,909 | +0.14% | 9.8만 |
|---|
| 2026.04.16 | ₩64,748 | ₩64,822 | ₩64,748 | ₩64,802 | +0.08% | 24만 |
|---|
| 2026.04.15 | ₩64,755 | ₩64,775 | ₩64,708 | ₩64,762 | +0.01% | 16.4만 |
|---|
| 2026.04.14 | ₩64,762 | ₩64,789 | ₩64,735 | ₩64,762 | 0.00% | 9.8만 |
|---|
| 2026.04.13 | ₩64,708 | ₩64,789 | ₩64,668 | ₩64,762 | +0.08% | 22.7만 |
|---|
| 2026.04.10 | ₩64,748 | ₩64,762 | ₩64,681 | ₩64,721 | -0.04% | 20.4만 |
|---|
| 2026.04.09 | ₩64,681 | ₩64,748 | ₩64,628 | ₩64,748 | +0.10% | 20.4만 |
|---|
| 2026.04.08 | ₩64,681 | ₩64,748 | ₩64,614 | ₩64,614 | -0.10% | 13.9만 |
|---|
| 2026.04.07 | ₩64,413 | ₩64,520 | ₩64,400 | ₩64,500 | +0.14% | 21.9만 |
|---|
| 2026.04.06 | ₩64,453 | ₩64,476 | ₩64,393 | ₩64,440 | -0.02% | 16만 |
|---|
| 2026.04.02 | ₩64,359 | ₩64,500 | ₩64,359 | ₩64,480 | +0.19% | 22.4만 |
|---|
| 2026.04.01 | ₩64,239 | ₩64,440 | ₩64,239 | ₩64,413 | +0.27% | 22.3만 |
|---|
| 2026.03.31 | ₩64,225 | ₩64,359 | ₩64,225 | ₩64,279 | +0.08% | 23.1만 |
|---|
| 2026.03.30 | ₩64,131 | ₩64,198 | ₩64,131 | ₩64,172 | +0.06% | 16.8만 |
|---|
| 2026.03.27 | ₩64,038 | ₩64,131 | ₩63,977 | ₩64,131 | +0.15% | 13.3만 |
|---|
| 2026.03.26 | ₩64,239 | ₩64,239 | ₩64,091 | ₩64,091 | -0.23% | 22.4만 |
|---|
| 2026.03.25 | ₩64,212 | ₩64,225 | ₩64,118 | ₩64,185 | -0.04% | 19.5만 |
|---|
| 2026.03.24 | ₩64,346 | ₩64,353 | ₩64,098 | ₩64,105 | -0.38% | 16.6만 |
|---|
| 2026.03.23 | ₩64,587 | ₩64,601 | ₩64,540 | ₩64,561 | -0.04% | 15.3만 |
|---|
| 2026.03.20 | ₩64,748 | ₩64,748 | ₩64,453 | ₩64,453 | -0.46% | 16.6만 |
|---|
| 2026.03.19 | ₩64,735 | ₩64,849 | ₩64,735 | ₩64,809 | +0.11% | 12.1만 |
|---|
| 2026.03.18 | ₩64,869 | ₩64,949 | ₩64,862 | ₩64,869 | 0.00% | 15만 |
|---|
| 2026.03.17 | ₩64,882 | ₩64,956 | ₩64,882 | ₩64,929 | +0.07% | 17.8만 |
|---|
| 2026.03.16 | ₩64,923 | ₩65,011 | ₩64,903 | ₩64,923 | 0.00% | 13.8만 |
|---|
| 2026.03.13 | ₩64,815 | ₩64,896 | ₩64,815 | ₩64,882 | +0.10% | 27.2만 |
|---|
| 2026.03.12 | ₩64,923 | ₩64,949 | ₩64,782 | ₩64,802 | -0.19% | 12.7만 |
|---|
| 2026.03.11 | ₩65,043 | ₩65,063 | ₩64,923 | ₩64,936 | -0.16% | 15.6만 |
|---|
| 2026.03.10 | ₩65,084 | ₩65,110 | ₩65,051 | ₩65,057 | -0.04% | 12.8만 |
|---|
| 2026.03.09 | ₩65,003 | ₩65,145 | ₩65,003 | ₩65,090 | +0.13% | 18.6만 |
|---|
| 2026.03.06 | ₩65,097 | ₩65,110 | ₩65,030 | ₩65,097 | 0.00% | 12.3만 |
|---|
| 2026.03.05 | ₩65,137 | ₩65,151 | ₩65,043 | ₩65,124 | -0.02% | 8.4만 |
|---|
| 2026.03.04 | ₩65,084 | ₩65,191 | ₩65,084 | ₩65,171 | +0.13% | 13.2만 |
|---|
| 2026.03.03 | ₩65,271 | ₩65,271 | ₩65,117 | ₩65,164 | -0.16% | 18.1만 |
|---|
| 2026.03.02 | ₩65,432 | ₩65,432 | ₩65,352 | ₩65,352 | -0.12% | 10만 |
|---|
| 2026.02.27 | ₩65,540 | ₩65,540 | ₩65,473 | ₩65,477 | -0.10% | 10.8만 |
|---|
| 2026.02.26 | ₩65,446 | ₩65,506 | ₩65,446 | ₩65,473 | +0.04% | 11.1만 |
|---|
| 2026.02.25 | ₩65,392 | ₩65,473 | ₩65,392 | ₩65,459 | +0.10% | 13.8만 |
|---|
| 2026.02.24 | ₩65,372 | ₩65,446 | ₩65,365 | ₩65,446 | +0.11% | 18.5만 |
|---|
| 2026.02.23 | ₩65,365 | ₩65,385 | ₩65,325 | ₩65,365 | 0.00% | 8.7만 |
|---|
| 2026.02.20 | ₩65,352 | ₩65,365 | ₩65,325 | ₩65,352 | 0.00% | 14.3만 |
|---|
| 2026.02.19 | ₩65,338 | ₩65,352 | ₩65,298 | ₩65,338 | 0.00% | 15.5만 |
|---|
| 2026.02.18 | ₩65,271 | ₩65,338 | ₩65,271 | ₩65,318 | +0.07% | 16.9만 |
|---|
| 2026.02.17 | ₩65,459 | ₩65,486 | ₩65,432 | ₩65,486 | +0.04% | 26.8만 |
|---|
| 2026.02.13 | ₩65,426 | ₩65,459 | ₩65,419 | ₩65,419 | -0.01% | 18.7만 |
|---|
| 2026.02.12 | ₩65,432 | ₩65,432 | ₩65,338 | ₩65,405 | -0.04% | 11.3만 |
|---|
| 2026.02.11 | ₩65,338 | ₩65,365 | ₩65,290 | ₩65,338 | 0.00% | 9.5만 |
|---|
| 2026.02.10 | ₩65,338 | ₩65,365 | ₩65,325 | ₩65,345 | +0.01% | 10.9만 |
|---|
| 2026.02.09 | ₩65,245 | ₩65,305 | ₩65,238 | ₩65,298 | +0.08% | 16.2만 |
|---|
| 2026.02.06 | ₩65,285 | ₩65,285 | ₩65,191 | ₩65,231 | -0.08% | 16.5만 |
|---|
| 2026.02.05 | ₩65,231 | ₩65,271 | ₩65,191 | ₩65,271 | +0.06% | 17.3만 |
|---|
| 2026.02.04 | ₩65,117 | ₩65,191 | ₩65,117 | ₩65,184 | +0.10% | 11.9만 |
|---|
| 2026.02.03 | ₩65,124 | ₩65,145 | ₩65,084 | ₩65,144 | +0.03% | 22.1만 |
|---|
| 2026.02.02 | ₩65,057 | ₩65,137 | ₩65,057 | ₩65,131 | +0.11% | 15만 |
|---|
| 2026.01.30 | ₩65,003 | ₩65,104 | ₩65,003 | ₩65,070 | +0.10% | 7.9만 |
|---|
| 2026.01.29 | ₩64,976 | ₩65,063 | ₩64,976 | ₩65,043 | +0.10% | 8.8만 |
|---|
| 2026.01.28 | ₩64,996 | ₩65,043 | ₩64,963 | ₩65,010 | +0.02% | 17.4만 |
|---|
| 2026.01.27 | ₩64,936 | ₩65,017 | ₩64,916 | ₩64,996 | +0.09% | 14.3만 |
|---|
| 2026.01.26 | ₩64,909 | ₩64,976 | ₩64,909 | ₩64,956 | +0.07% | 13.2만 |
|---|
| 2026.01.23 | ₩64,936 | ₩64,936 | ₩64,909 | ₩64,931 | -0.01% | 11.9만 |
|---|
| 2026.01.22 | ₩64,869 | ₩64,923 | ₩64,869 | ₩64,896 | +0.04% | 16.2만 |
|---|
| 2026.01.21 | ₩64,869 | ₩64,949 | ₩64,842 | ₩64,923 | +0.08% | 22.9만 |
|---|
| 2026.01.20 | ₩64,963 | ₩64,963 | ₩64,842 | ₩64,949 | -0.02% | 29.2만 |
|---|
| 2026.01.16 | ₩65,084 | ₩65,084 | ₩65,035 | ₩65,063 | -0.03% | 14.1만 |
|---|
| 2026.01.15 | ₩65,097 | ₩65,097 | ₩65,010 | ₩65,030 | -0.10% | 18.2만 |
|---|
| 2026.01.14 | ₩65,030 | ₩65,043 | ₩65,003 | ₩65,003 | -0.04% | 14만 |
|---|
| 2026.01.13 | ₩64,976 | ₩65,030 | ₩64,949 | ₩64,990 | +0.02% | 18만 |
|---|
| 2026.01.12 | ₩64,896 | ₩64,963 | ₩64,896 | ₩64,963 | +0.10% | 11.6만 |
|---|
| 2026.01.09 | ₩64,923 | ₩64,936 | ₩64,882 | ₩64,936 | +0.02% | 18.8만 |
|---|
| 2026.01.08 | ₩64,802 | ₩64,896 | ₩64,802 | ₩64,876 | +0.11% | 17.4만 |
|---|
| 2026.01.07 | ₩64,815 | ₩64,882 | ₩64,782 | ₩64,882 | +0.10% | 16.8만 |
|---|
| 2026.01.06 | ₩64,695 | ₩64,735 | ₩64,672 | ₩64,735 | +0.06% | 20.5만 |
|---|
| 2026.01.05 | ₩64,762 | ₩64,762 | ₩64,654 | ₩64,681 | -0.12% | 13.3만 |
|---|
| 2026.01.02 | ₩64,668 | ₩64,668 | ₩64,547 | ₩64,601 | -0.10% | 21만 |
|---|
| 2025.12.31 | ₩64,561 | ₩64,634 | ₩64,547 | ₩64,601 | +0.06% | 16.6만 |
|---|
| 2025.12.30 | ₩64,561 | ₩64,614 | ₩64,548 | ₩64,601 | +0.06% | 24.5만 |
|---|
| 2025.12.29 | ₩64,561 | ₩64,601 | ₩64,547 | ₩64,601 | +0.06% | 17.3만 |
|---|
| 2025.12.26 | ₩64,654 | ₩64,654 | ₩64,520 | ₩64,547 | -0.17% | 21.8만 |
|---|
| 2025.12.24 | ₩64,534 | ₩64,574 | ₩64,520 | ₩64,527 | -0.01% | 32.8만 |
|---|
| 2025.12.23 | ₩64,601 | ₩64,601 | ₩64,491 | ₩64,520 | -0.12% | 26.2만 |
|---|
| 2025.12.22 | ₩64,587 | ₩64,587 | ₩64,520 | ₩64,547 | -0.06% | 39.5만 |
|---|
| 2025.12.19 | ₩64,520 | ₩64,561 | ₩64,473 | ₩64,507 | -0.02% | 56만 |
|---|
| 2025.12.18 | ₩64,574 | ₩64,574 | ₩64,480 | ₩64,507 | -0.10% | 28.9만 |
|---|
| 2025.12.17 | ₩64,426 | ₩64,487 | ₩64,426 | ₩64,467 | +0.06% | 17.9만 |
|---|
| 2025.12.16 | ₩64,382 | ₩64,467 | ₩64,382 | ₩64,426 | +0.07% | 25.7만 |
|---|
| 2025.12.15 | ₩64,735 | ₩64,748 | ₩64,668 | ₩64,735 | 0.00% | 25.3만 |
|---|
| 2025.12.12 | ₩64,681 | ₩64,681 | ₩64,633 | ₩64,641 | -0.06% | 13.7만 |
|---|
| 2025.12.11 | ₩64,762 | ₩64,762 | ₩64,668 | ₩64,688 | -0.11% | 17.6만 |
|---|
| 2025.12.10 | ₩64,628 | ₩64,681 | ₩64,628 | ₩64,668 | +0.06% | 15.2만 |
|---|
| 2025.12.09 | ₩64,641 | ₩64,681 | ₩64,616 | ₩64,654 | +0.02% | 12.5만 |
|---|
| 2025.12.08 | ₩64,695 | ₩64,695 | ₩64,601 | ₩64,641 | -0.08% | 11.6만 |
|---|
| 2025.12.05 | ₩64,654 | ₩64,668 | ₩64,628 | ₩64,654 | 0.00% | 11.9만 |
|---|
| 2025.12.04 | ₩64,681 | ₩64,681 | ₩64,620 | ₩64,668 | -0.02% | 10.6만 |
|---|
| 2025.12.03 | ₩64,641 | ₩64,691 | ₩64,561 | ₩64,628 | -0.02% | 12.5만 |
|---|
| 2025.12.02 | ₩64,587 | ₩64,649 | ₩64,574 | ₩64,648 | +0.09% | 15만 |
|---|
| 2025.12.01 | ₩64,614 | ₩64,708 | ₩64,574 | ₩64,708 | +0.15% | 12.8만 |
|---|
| 2025.11.28 | ₩64,695 | ₩64,735 | ₩64,614 | ₩64,668 | -0.04% | 8만 |
|---|
| 2025.11.26 | ₩64,668 | ₩64,708 | ₩64,662 | ₩64,695 | +0.04% | 13만 |
|---|
| 2025.11.25 | ₩64,721 | ₩64,721 | ₩64,641 | ₩64,641 | -0.12% | 12.3만 |
|---|
| 2025.11.24 | ₩64,654 | ₩64,668 | ₩64,641 | ₩64,654 | 0.00% | 10만 |
|---|
| 2025.11.21 | ₩64,721 | ₩64,721 | ₩64,614 | ₩64,628 | -0.15% | 22.8만 |
|---|
| 2025.11.20 | ₩64,641 | ₩64,681 | ₩64,601 | ₩64,654 | +0.02% | 10.9만 |
|---|
| 2025.11.19 | ₩64,561 | ₩64,668 | ₩64,547 | ₩64,547 | -0.02% | 11.4만 |
|---|
| 2025.11.18 | ₩64,601 | ₩64,641 | ₩64,601 | ₩64,628 | +0.04% | 16.3만 |
|---|
| 2025.11.17 | ₩64,708 | ₩64,735 | ₩64,681 | ₩64,695 | -0.02% | 12.9만 |
|---|
| 2025.11.14 | ₩64,748 | ₩64,775 | ₩64,587 | ₩64,654 | -0.14% | 13.1만 |
|---|
| 2025.11.13 | ₩64,762 | ₩64,762 | ₩64,685 | ₩64,748 | -0.02% | 21.5만 |
|---|
| 2025.11.12 | ₩64,829 | ₩64,829 | ₩64,735 | ₩64,762 | -0.10% | 14.9만 |
|---|
| 2025.11.11 | ₩64,842 | ₩64,842 | ₩64,768 | ₩64,789 | -0.08% | 13.7만 |
|---|
| 2025.11.10 | ₩64,735 | ₩64,748 | ₩64,681 | ₩64,735 | 0.00% | 20.3만 |
|---|
| 2025.11.07 | ₩64,748 | ₩64,748 | ₩64,695 | ₩64,708 | -0.06% | 13만 |
|---|
| 2025.11.06 | ₩64,708 | ₩64,708 | ₩64,668 | ₩64,668 | -0.06% | 12.9만 |
|---|
| 2025.11.05 | ₩64,695 | ₩64,695 | ₩64,601 | ₩64,628 | -0.10% | 17만 |
|---|
| 2025.11.04 | ₩64,641 | ₩64,721 | ₩64,641 | ₩64,695 | +0.08% | 13.8만 |
|---|
| 2025.11.03 | ₩64,748 | ₩64,748 | ₩64,587 | ₩64,634 | -0.18% | 15.8만 |
|---|
| 2025.10.31 | ₩64,654 | ₩64,721 | ₩64,628 | ₩64,681 | +0.04% | 31.4만 |
|---|
| 2025.10.30 | ₩64,480 | ₩64,668 | ₩64,480 | ₩64,668 | +0.29% | 14.1만 |
|---|
| 2025.10.29 | ₩64,735 | ₩64,735 | ₩64,373 | ₩64,654 | -0.12% | 9만 |
|---|
| 2025.10.28 | ₩64,748 | ₩64,775 | ₩64,654 | ₩64,688 | -0.09% | 97.7만 |
|---|
| 2025.10.27 | ₩64,668 | ₩64,721 | ₩64,661 | ₩64,668 | 0.00% | 19.4만 |
|---|
| 2025.10.24 | ₩64,708 | ₩64,721 | ₩64,654 | ₩64,681 | -0.04% | 21.1만 |
|---|
| 2025.10.23 | ₩64,654 | ₩64,721 | ₩64,654 | ₩64,721 | +0.10% | 47.9만 |
|---|
| 2025.10.22 | ₩64,735 | ₩64,748 | ₩64,681 | ₩64,748 | +0.02% | 23만 |
|---|
| 2025.10.21 | ₩64,654 | ₩64,701 | ₩64,587 | ₩64,587 | -0.10% | 13.7만 |
|---|
| 2025.10.20 | ₩64,775 | ₩64,830 | ₩64,775 | ₩64,809 | +0.05% | 14.4만 |
|---|
| 2025.10.17 | ₩64,695 | ₩64,775 | ₩64,695 | ₩64,748 | +0.08% | 12.3만 |
|---|
| 2025.10.16 | ₩64,695 | ₩64,775 | ₩64,628 | ₩64,762 | +0.10% | 11.9만 |
|---|
| 2025.10.15 | ₩64,628 | ₩64,668 | ₩64,574 | ₩64,614 | -0.02% | 13만 |
|---|
| 2025.10.14 | ₩64,641 | ₩64,641 | ₩64,561 | ₩64,574 | -0.10% | 8.1만 |
|---|
| 2025.10.13 | ₩64,587 | ₩64,601 | ₩64,453 | ₩64,574 | -0.02% | 17.1만 |
|---|
| 2025.10.10 | ₩64,547 | ₩64,561 | ₩64,487 | ₩64,551 | +0.01% | 17.5만 |
|---|