시장 데이터를 불러오는 중
전체 종목
Dimensional Global Sustainability Fixed Income ETF 과거 주가
Dimensional Global Sustainability Fixed Income ETF · DFSB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional Global Sustainability Fixed Income ETF · DFSB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,547 | ₩66,573 | ₩66,480 | ₩66,573 | +0.04% | 7.2만 |
| 2026.10.08 | ₩66,346 | ₩66,627 | ₩66,293 | ₩66,600 | +0.38% | 5.4만 |
| 2026.10.07 | ₩66,159 | ₩66,440 | ₩66,159 | ₩66,393 | +0.35% | 4.2만 |
| 2026.10.06 | ₩66,398 | ₩66,480 | ₩66,398 | ₩66,433 | +0.05% | 2.3만 |
| 2026.10.05 | ₩66,253 | ₩66,320 | ₩66,146 | ₩66,300 | +0.07% | 8.4만 |
| 2026.10.02 | ₩66,507 | ₩66,507 | ₩66,239 | ₩66,251 | -0.38% | 2.7만 |
| 2026.10.01 | ₩65,986 | ₩66,400 | ₩65,986 | ₩66,320 | +0.51% | 4.7만 |
| 2026.09.30 | ₩66,279 | ₩66,279 | ₩66,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,213 |
| -0.10% |
| 25.7만 |
| 2026.09.29 | ₩66,293 | ₩66,333 | ₩66,132 | ₩66,219 | -0.11% | 6.5만 |
|---|
| 2026.09.28 | ₩66,239 | ₩66,377 | ₩66,159 | ₩66,306 | +0.10% | 6.4만 |
|---|
| 2026.09.25 | ₩66,476 | ₩66,627 | ₩66,333 | ₩66,627 | +0.23% | 8.9만 |
|---|
| 2026.09.24 | ₩66,720 | ₩66,720 | ₩66,400 | ₩66,400 | -0.48% | 3.4만 |
|---|
| 2026.09.23 | ₩67,108 | ₩67,108 | ₩66,560 | ₩66,640 | -0.70% | 5.8만 |
|---|
| 2026.09.22 | ₩67,228 | ₩67,295 | ₩67,095 | ₩67,220 | -0.01% | 6.9만 |
|---|
| 2026.09.21 | ₩67,242 | ₩67,252 | ₩66,787 | ₩67,228 | -0.02% | 7.4만 |
|---|
| 2026.09.18 | ₩67,041 | ₩67,041 | ₩66,934 | ₩67,028 | -0.02% | 2.5만 |
|---|
| 2026.09.17 | ₩67,161 | ₩67,242 | ₩67,136 | ₩67,235 | +0.11% | 12.5만 |
|---|
| 2026.09.16 | ₩66,841 | ₩67,081 | ₩66,801 | ₩66,841 | 0.00% | 3.3만 |
|---|
| 2026.09.15 | ₩66,720 | ₩66,787 | ₩66,694 | ₩66,774 | +0.08% | 4.5만 |
|---|
| 2026.09.14 | ₩66,774 | ₩66,954 | ₩66,707 | ₩66,819 | +0.07% | 2.6만 |
|---|
| 2026.09.11 | ₩67,108 | ₩67,108 | ₩66,867 | ₩66,894 | -0.32% | 4.2만 |
|---|
| 2026.09.10 | ₩67,121 | ₩67,121 | ₩66,894 | ₩66,914 | -0.31% | 7.1만 |
|---|
| 2026.09.09 | ₩67,455 | ₩67,683 | ₩67,335 | ₩67,409 | -0.07% | 8.3만 |
|---|
| 2026.09.08 | ₩67,669 | ₩67,669 | ₩67,538 | ₩67,589 | -0.12% | 5.5만 |
|---|
| 2026.09.04 | ₩67,696 | ₩67,736 | ₩67,642 | ₩67,656 | -0.06% | 9.2만 |
|---|
| 2026.09.03 | ₩67,683 | ₩67,691 | ₩67,549 | ₩67,656 | -0.04% | 3.2만 |
|---|
| 2026.09.02 | ₩67,496 | ₩67,522 | ₩67,442 | ₩67,522 | +0.04% | 6만 |
|---|
| 2026.09.01 | ₩67,830 | ₩67,830 | ₩67,482 | ₩67,496 | -0.49% | 6.4만 |
|---|
| 2026.08.31 | ₩67,723 | ₩67,883 | ₩67,656 | ₩67,843 | +0.18% | 8.9만 |
|---|
| 2026.08.28 | ₩67,950 | ₩68,041 | ₩67,776 | ₩67,810 | -0.21% | 5.5만 |
|---|
| 2026.08.27 | ₩68,110 | ₩68,110 | ₩67,910 | ₩67,963 | -0.22% | 3.7만 |
|---|
| 2026.08.26 | ₩68,023 | ₩68,418 | ₩67,936 | ₩68,053 | +0.04% | 3.9만 |
|---|
| 2026.08.25 | ₩68,055 | ₩68,224 | ₩68,055 | ₩68,218 | +0.24% | 1.8만 |
|---|
| 2026.08.24 | ₩67,843 | ₩67,936 | ₩67,830 | ₩67,923 | +0.12% | 3.3만 |
|---|
| 2026.08.21 | ₩67,803 | ₩67,803 | ₩67,749 | ₩67,769 | -0.05% | 7.5만 |
|---|
| 2026.08.20 | ₩67,776 | ₩67,883 | ₩67,756 | ₩67,816 | +0.06% | 2.4만 |
|---|
| 2026.08.19 | ₩68,110 | ₩68,110 | ₩67,810 | ₩67,896 | -0.31% | 3.2만 |
|---|
| 2026.08.18 | ₩67,629 | ₩67,749 | ₩67,629 | ₩67,716 | +0.13% | 3만 |
|---|
| 2026.08.17 | ₩67,923 | ₩67,977 | ₩67,816 | ₩67,843 | -0.12% | 5.9만 |
|---|
| 2026.08.14 | ₩68,110 | ₩68,144 | ₩67,943 | ₩67,983 | -0.19% | 4.8만 |
|---|
| 2026.08.13 | ₩68,204 | ₩68,351 | ₩68,124 | ₩68,284 | +0.12% | 5.2만 |
|---|
| 2026.08.12 | ₩68,130 | ₩68,130 | ₩68,021 | ₩68,078 | -0.08% | 3.5만 |
|---|
| 2026.08.11 | ₩68,091 | ₩68,091 | ₩67,977 | ₩67,977 | -0.17% | 3.9만 |
|---|
| 2026.08.10 | ₩68,083 | ₩68,083 | ₩67,928 | ₩67,986 | -0.14% | 5.7만 |
|---|
| 2026.08.07 | ₩68,257 | ₩68,284 | ₩68,169 | ₩68,225 | -0.05% | 2.3만 |
|---|
| 2026.08.06 | ₩68,257 | ₩68,257 | ₩68,063 | ₩68,126 | -0.19% | 5.9만 |
|---|
| 2026.08.05 | ₩68,317 | ₩68,391 | ₩68,271 | ₩68,317 | 0.00% | 2.8만 |
|---|
| 2026.08.04 | ₩68,204 | ₩68,404 | ₩68,204 | ₩68,337 | +0.20% | 11.7만 |
|---|
| 2026.08.03 | ₩68,063 | ₩68,204 | ₩68,054 | ₩68,077 | +0.02% | 7.6만 |
|---|
| 2026.07.31 | ₩67,883 | ₩67,883 | ₩67,776 | ₩67,830 | -0.08% | 2.2만 |
|---|
| 2026.07.30 | ₩67,977 | ₩68,043 | ₩67,963 | ₩68,037 | +0.09% | 4.6만 |
|---|
| 2026.07.29 | ₩68,017 | ₩68,070 | ₩67,549 | ₩67,883 | -0.20% | 7.9만 |
|---|
| 2026.07.28 | ₩68,083 | ₩68,200 | ₩68,042 | ₩68,144 | +0.09% | 1.3만 |
|---|
| 2026.07.27 | ₩68,017 | ₩68,043 | ₩67,977 | ₩68,010 | -0.01% | 3.7만 |
|---|
| 2026.07.24 | ₩67,789 | ₩67,883 | ₩67,789 | ₩67,807 | +0.03% | 3만 |
|---|
| 2026.07.23 | ₩67,776 | ₩67,957 | ₩67,616 | ₩67,749 | -0.04% | 8.8만 |
|---|
| 2026.07.22 | ₩67,936 | ₩68,043 | ₩67,910 | ₩68,017 | +0.12% | 4.6만 |
|---|
| 2026.07.21 | ₩68,110 | ₩68,431 | ₩67,629 | ₩68,057 | -0.08% | 4.1만 |
|---|
| 2026.07.20 | ₩69,032 | ₩69,066 | ₩68,912 | ₩68,979 | -0.08% | 2.7만 |
|---|
| 2026.07.17 | ₩69,206 | ₩69,206 | ₩69,072 | ₩69,072 | -0.19% | 2만 |
|---|
| 2026.07.16 | ₩68,965 | ₩69,126 | ₩68,965 | ₩69,112 | +0.21% | 4.7만 |
|---|
| 2026.07.15 | ₩68,925 | ₩69,166 | ₩68,925 | ₩69,106 | +0.26% | 2만 |
|---|
| 2026.07.14 | ₩68,939 | ₩69,086 | ₩68,939 | ₩68,979 | +0.06% | 2.8만 |
|---|
| 2026.07.13 | ₩68,992 | ₩69,005 | ₩68,845 | ₩68,912 | -0.12% | 5.7만 |
|---|
| 2026.07.10 | ₩69,193 | ₩69,193 | ₩69,099 | ₩69,139 | -0.08% | 2.2만 |
|---|
| 2026.07.09 | ₩69,079 | ₩69,193 | ₩69,046 | ₩69,112 | +0.05% | 1.1만 |
|---|
| 2026.07.08 | ₩69,046 | ₩69,353 | ₩68,887 | ₩69,019 | -0.04% | 3.2만 |
|---|
| 2026.07.07 | ₩69,433 | ₩69,453 | ₩69,226 | ₩69,259 | -0.25% | 7.5만 |
|---|
| 2026.07.06 | ₩69,607 | ₩69,640 | ₩69,527 | ₩69,607 | 0.00% | 13.2만 |
|---|
| 2026.07.02 | ₩69,446 | ₩69,901 | ₩69,446 | ₩69,593 | +0.21% | 11.8만 |
|---|
| 2026.07.01 | ₩69,406 | ₩69,567 | ₩69,406 | ₩69,540 | +0.19% | 3.1만 |
|---|
| 2026.06.30 | ₩69,687 | ₩69,687 | ₩69,593 | ₩69,634 | -0.08% | 2.9만 |
|---|
| 2026.06.29 | ₩69,781 | ₩69,847 | ₩69,734 | ₩69,834 | +0.08% | 4.7만 |
|---|
| 2026.06.26 | ₩69,647 | ₩69,794 | ₩69,647 | ₩69,740 | +0.13% | 3.8만 |
|---|
| 2026.06.25 | ₩69,861 | ₩69,861 | ₩69,727 | ₩69,787 | -0.11% | 5.5만 |
|---|
| 2026.06.24 | ₩69,647 | ₩69,819 | ₩69,647 | ₩69,747 | +0.14% | 4.6만 |
|---|
| 2026.06.23 | ₩69,473 | ₩69,553 | ₩69,460 | ₩69,460 | -0.02% | 3.4만 |
|---|
| 2026.06.22 | ₩69,901 | ₩69,901 | ₩69,807 | ₩69,847 | -0.08% | 10.4만 |
|---|
| 2026.06.18 | ₩70,088 | ₩70,108 | ₩69,981 | ₩69,994 | -0.13% | 1.8만 |
|---|
| 2026.06.17 | ₩70,088 | ₩70,181 | ₩69,861 | ₩69,887 | -0.29% | 5.2만 |
|---|
| 2026.06.16 | ₩70,021 | ₩70,315 | ₩70,021 | ₩70,075 | +0.08% | 3.8만 |
|---|
| 2026.06.15 | ₩70,155 | ₩70,155 | ₩69,914 | ₩69,934 | -0.31% | 2.5만 |
|---|
| 2026.06.12 | ₩69,754 | ₩69,874 | ₩69,366 | ₩69,847 | +0.13% | 4.4만 |
|---|
| 2026.06.11 | ₩69,553 | ₩69,914 | ₩69,513 | ₩69,901 | +0.50% | 8만 |
|---|
| 2026.06.10 | ₩69,473 | ₩69,473 | ₩69,353 | ₩69,380 | -0.13% | 1.8만 |
|---|
| 2026.06.09 | ₩69,460 | ₩69,807 | ₩69,340 | ₩69,553 | +0.13% | 4.2만 |
|---|
| 2026.06.08 | ₩69,527 | ₩69,527 | ₩69,326 | ₩69,326 | -0.29% | 2.7만 |
|---|
| 2026.06.05 | ₩69,487 | ₩69,540 | ₩69,433 | ₩69,473 | -0.02% | 3만 |
|---|
| 2026.06.04 | ₩69,634 | ₩69,714 | ₩69,567 | ₩69,634 | 0.00% | 2.4만 |
|---|
| 2026.06.03 | ₩69,600 | ₩69,620 | ₩69,500 | ₩69,567 | -0.05% | 2.3만 |
|---|
| 2026.06.02 | ₩69,807 | ₩69,834 | ₩69,687 | ₩69,763 | -0.06% | 3.1만 |
|---|
| 2026.06.01 | ₩69,520 | ₩69,687 | ₩69,487 | ₩69,682 | +0.23% | 4.2만 |
|---|
| 2026.05.29 | ₩69,767 | ₩69,874 | ₩69,727 | ₩69,754 | -0.02% | 2.5만 |
|---|
| 2026.05.28 | ₩69,874 | ₩69,874 | ₩69,366 | ₩69,647 | -0.33% | 6만 |
|---|
| 2026.05.27 | ₩69,607 | ₩69,620 | ₩69,500 | ₩69,520 | -0.12% | 4만 |
|---|
| 2026.05.26 | ₩69,527 | ₩69,540 | ₩69,446 | ₩69,487 | -0.06% | 3.5만 |
|---|
| 2026.05.22 | ₩69,286 | ₩69,286 | ₩69,166 | ₩69,233 | -0.08% | 6.3만 |
|---|
| 2026.05.21 | ₩68,925 | ₩69,197 | ₩68,925 | ₩69,173 | +0.36% | 3.5만 |
|---|
| 2026.05.20 | ₩68,979 | ₩69,086 | ₩68,685 | ₩69,059 | +0.12% | 7.1만 |
|---|
| 2026.05.19 | ₩68,524 | ₩68,885 | ₩68,511 | ₩68,524 | 0.00% | 4.5만 |
|---|
| 2026.05.18 | ₩69,099 | ₩69,126 | ₩68,932 | ₩69,048 | -0.07% | 5만 |
|---|
| 2026.05.15 | ₩69,152 | ₩69,152 | ₩68,952 | ₩68,979 | -0.25% | 11.4만 |
|---|
| 2026.05.14 | ₩69,567 | ₩69,647 | ₩69,500 | ₩69,504 | -0.09% | 2.7만 |
|---|
| 2026.05.13 | ₩69,273 | ₩69,406 | ₩69,193 | ₩69,398 | +0.18% | 2.1만 |
|---|
| 2026.05.12 | ₩69,353 | ₩69,406 | ₩69,293 | ₩69,306 | -0.07% | 4.5만 |
|---|
| 2026.05.11 | ₩69,660 | ₩69,714 | ₩69,527 | ₩69,547 | -0.16% | 3.8만 |
|---|
| 2026.05.08 | ₩69,807 | ₩69,821 | ₩69,734 | ₩69,818 | +0.02% | 3만 |
|---|
| 2026.05.07 | ₩69,834 | ₩69,834 | ₩69,547 | ₩69,597 | -0.34% | 2.8만 |
|---|
| 2026.05.06 | ₩69,740 | ₩69,807 | ₩69,707 | ₩69,787 | +0.07% | 2.6만 |
|---|
| 2026.05.05 | ₩69,326 | ₩69,460 | ₩69,313 | ₩69,406 | +0.12% | 5.2만 |
|---|
| 2026.05.04 | ₩69,366 | ₩69,420 | ₩68,952 | ₩69,279 | -0.13% | 3.3만 |
|---|
| 2026.05.01 | ₩69,353 | ₩69,604 | ₩69,353 | ₩69,460 | +0.15% | 2.8만 |
|---|
| 2026.04.30 | ₩69,366 | ₩69,500 | ₩69,326 | ₩69,408 | +0.06% | 3.5만 |
|---|
| 2026.04.29 | ₩69,299 | ₩69,340 | ₩69,126 | ₩69,152 | -0.21% | 3만 |
|---|
| 2026.04.28 | ₩69,380 | ₩69,446 | ₩69,326 | ₩69,413 | +0.05% | 3.5만 |
|---|
| 2026.04.27 | ₩69,593 | ₩69,593 | ₩69,473 | ₩69,524 | -0.10% | 2.8만 |
|---|
| 2026.04.24 | ₩69,593 | ₩69,727 | ₩69,527 | ₩69,699 | +0.15% | 3.3만 |
|---|
| 2026.04.23 | ₩69,674 | ₩69,760 | ₩69,473 | ₩69,614 | -0.09% | 4.5만 |
|---|
| 2026.04.22 | ₩69,754 | ₩69,821 | ₩69,687 | ₩69,687 | -0.10% | 3.8만 |
|---|
| 2026.04.21 | ₩69,781 | ₩69,794 | ₩69,580 | ₩69,587 | -0.28% | 4.7만 |
|---|
| 2026.04.20 | ₩69,847 | ₩69,874 | ₩69,767 | ₩69,807 | -0.06% | 4.1만 |
|---|
| 2026.04.17 | ₩69,861 | ₩69,994 | ₩69,834 | ₩69,861 | 0.00% | 3.2만 |
|---|
| 2026.04.16 | ₩69,687 | ₩69,740 | ₩69,487 | ₩69,487 | -0.29% | 4.5만 |
|---|
| 2026.04.15 | ₩69,620 | ₩69,674 | ₩69,580 | ₩69,620 | 0.00% | 1.4만 |
|---|
| 2026.04.14 | ₩69,500 | ₩69,774 | ₩69,500 | ₩69,740 | +0.35% | 2.8만 |
|---|
| 2026.04.13 | ₩69,326 | ₩69,513 | ₩69,313 | ₩69,487 | +0.23% | 7.4만 |
|---|
| 2026.04.10 | ₩69,607 | ₩70,529 | ₩69,370 | ₩69,380 | -0.33% | 5.1만 |
|---|
| 2026.04.09 | ₩69,446 | ₩70,342 | ₩69,340 | ₩69,560 | +0.16% | 3.7만 |
|---|
| 2026.04.08 | ₩69,781 | ₩69,781 | ₩69,527 | ₩69,600 | -0.26% | 3.8만 |
|---|
| 2026.04.07 | ₩69,086 | ₩69,198 | ₩68,899 | ₩69,198 | +0.16% | 5.5만 |
|---|
| 2026.04.06 | ₩69,206 | ₩69,233 | ₩69,139 | ₩69,199 | -0.01% | 4.4만 |
|---|
| 2026.04.02 | ₩68,965 | ₩69,326 | ₩68,965 | ₩69,261 | +0.43% | 1.7만 |
|---|
| 2026.04.01 | ₩69,126 | ₩69,193 | ₩69,112 | ₩69,178 | +0.08% | 2.2만 |
|---|
| 2026.03.31 | ₩69,005 | ₩69,219 | ₩68,939 | ₩69,143 | +0.20% | 3.3만 |
|---|
| 2026.03.30 | ₩68,778 | ₩68,845 | ₩68,712 | ₩68,749 | -0.04% | 3.8만 |
|---|
| 2026.03.27 | ₩68,324 | ₩68,524 | ₩68,324 | ₩68,444 | +0.18% | 2.1만 |
|---|
| 2026.03.26 | ₩68,752 | ₩68,852 | ₩68,591 | ₩68,645 | -0.16% | 7.3만 |
|---|
| 2026.03.25 | ₩69,112 | ₩69,152 | ₩69,032 | ₩69,066 | -0.07% | 2.8만 |
|---|
| 2026.03.24 | ₩68,685 | ₩68,805 | ₩68,645 | ₩68,732 | +0.07% | 2만 |
|---|
| 2026.03.23 | ₩68,725 | ₩69,059 | ₩68,725 | ₩68,925 | +0.29% | 3.6만 |
|---|
| 2026.03.20 | ₩68,979 | ₩69,005 | ₩68,578 | ₩68,618 | -0.52% | 3.6만 |
|---|
| 2026.03.19 | ₩68,952 | ₩70,515 | ₩68,952 | ₩69,239 | +0.42% | 2.4만 |
|---|
| 2026.03.18 | ₩69,353 | ₩69,353 | ₩69,138 | ₩69,138 | -0.31% | 2.5만 |
|---|
| 2026.03.17 | ₩69,340 | ₩69,420 | ₩69,286 | ₩69,386 | +0.07% | 5.9만 |
|---|
| 2026.03.16 | ₩69,258 | ₩69,258 | ₩69,046 | ₩69,152 | -0.15% | 3.8만 |
|---|
| 2026.03.13 | ₩69,179 | ₩69,206 | ₩68,899 | ₩68,899 | -0.41% | 3.3만 |
|---|
| 2026.03.12 | ₩69,259 | ₩69,273 | ₩68,939 | ₩69,019 | -0.35% | 9.6만 |
|---|
| 2026.03.11 | ₩69,473 | ₩69,500 | ₩69,333 | ₩69,364 | -0.16% | 4.2만 |
|---|
| 2026.03.10 | ₩69,781 | ₩69,981 | ₩69,660 | ₩69,734 | -0.07% | 3.1만 |
|---|
| 2026.03.09 | ₩69,540 | ₩70,034 | ₩69,487 | ₩69,954 | +0.60% | 3.8만 |
|---|
| 2026.03.06 | ₩69,553 | ₩69,807 | ₩69,553 | ₩69,707 | +0.22% | 2.2만 |
|---|
| 2026.03.05 | ₩69,887 | ₩69,941 | ₩69,834 | ₩69,901 | +0.02% | 4.2만 |
|---|
| 2026.03.04 | ₩70,155 | ₩70,248 | ₩70,108 | ₩70,167 | +0.02% | 3.8만 |
|---|
| 2026.03.03 | ₩69,847 | ₩70,262 | ₩69,847 | ₩70,181 | +0.48% | 3.7만 |
|---|
| 2026.03.02 | ₩70,302 | ₩70,302 | ₩70,235 | ₩70,275 | -0.04% | 2.7만 |
|---|
| 2026.02.27 | ₩70,475 | ₩70,622 | ₩70,409 | ₩70,592 | +0.16% | 2.6만 |
|---|
| 2026.02.26 | ₩70,382 | ₩70,562 | ₩70,382 | ₩70,542 | +0.23% | 4.6만 |
|---|
| 2026.02.25 | ₩70,369 | ₩70,515 | ₩70,355 | ₩70,422 | +0.08% | 6.1만 |
|---|
| 2026.02.24 | ₩70,382 | ₩70,449 | ₩70,363 | ₩70,422 | +0.06% | 2만 |
|---|
| 2026.02.23 | ₩70,462 | ₩70,556 | ₩70,355 | ₩70,455 | -0.01% | 6.2만 |
|---|
| 2026.02.20 | ₩70,328 | ₩70,355 | ₩70,262 | ₩70,328 | 0.00% | 2.2만 |
|---|
| 2026.02.19 | ₩70,195 | ₩70,328 | ₩70,195 | ₩70,302 | +0.15% | 2.6만 |
|---|
| 2026.02.18 | ₩70,222 | ₩70,275 | ₩70,173 | ₩70,235 | +0.02% | 1.8만 |
|---|
| 2026.02.17 | ₩70,208 | ₩70,288 | ₩70,208 | ₩70,275 | +0.10% | 2.8만 |
|---|
| 2026.02.13 | ₩70,128 | ₩70,248 | ₩70,128 | ₩70,222 | +0.13% | 5.4만 |
|---|
| 2026.02.12 | ₩69,874 | ₩70,141 | ₩69,874 | ₩70,103 | +0.33% | 3.8만 |
|---|
| 2026.02.11 | ₩69,807 | ₩69,928 | ₩69,787 | ₩69,861 | +0.08% | 3.8만 |
|---|
| 2026.02.10 | ₩69,887 | ₩69,901 | ₩69,727 | ₩69,821 | -0.10% | 4.1만 |
|---|
| 2026.02.09 | ₩69,607 | ₩69,781 | ₩69,607 | ₩69,740 | +0.19% | 6.3만 |
|---|
| 2026.02.06 | ₩69,674 | ₩69,754 | ₩69,647 | ₩69,754 | +0.12% | 4.9만 |
|---|
| 2026.02.05 | ₩69,540 | ₩69,754 | ₩69,537 | ₩69,754 | +0.31% | 3.4만 |
|---|
| 2026.02.04 | ₩69,489 | ₩69,567 | ₩69,473 | ₩69,527 | +0.05% | 3만 |
|---|
| 2026.02.03 | ₩69,593 | ₩69,593 | ₩69,446 | ₩69,513 | -0.12% | 3.8만 |
|---|
| 2026.02.02 | ₩69,567 | ₩69,593 | ₩69,473 | ₩69,527 | -0.06% | 5.1만 |
|---|
| 2026.01.30 | ₩69,620 | ₩69,660 | ₩69,553 | ₩69,608 | -0.02% | 1.4만 |
|---|
| 2026.01.29 | ₩69,473 | ₩69,620 | ₩69,473 | ₩69,607 | +0.19% | 2.3만 |
|---|
| 2026.01.28 | ₩69,527 | ₩69,647 | ₩69,500 | ₩69,500 | -0.04% | 6.2만 |
|---|
| 2026.01.27 | ₩69,513 | ₩69,593 | ₩69,487 | ₩69,527 | +0.02% | 2.3만 |
|---|
| 2026.01.26 | ₩69,553 | ₩69,674 | ₩69,553 | ₩69,620 | +0.10% | 6.4만 |
|---|
| 2026.01.23 | ₩69,426 | ₩69,487 | ₩69,366 | ₩69,453 | +0.04% | 2.9만 |
|---|
| 2026.01.22 | ₩69,406 | ₩69,453 | ₩69,306 | ₩69,404 | -0.00% | 4.7만 |
|---|
| 2026.01.21 | ₩69,273 | ₩69,380 | ₩69,179 | ₩69,206 | -0.10% | 17만 |
|---|
| 2026.01.20 | ₩69,233 | ₩69,386 | ₩69,233 | ₩69,259 | +0.04% | 4.1만 |
|---|
| 2026.01.16 | ₩69,593 | ₩69,687 | ₩69,487 | ₩69,513 | -0.12% | 1.7만 |
|---|
| 2026.01.15 | ₩69,660 | ₩69,660 | ₩69,580 | ₩69,619 | -0.06% | 3.1만 |
|---|
| 2026.01.14 | ₩69,607 | ₩69,767 | ₩69,593 | ₩69,700 | +0.13% | 3.7만 |
|---|
| 2026.01.13 | ₩69,807 | ₩69,807 | ₩69,473 | ₩69,537 | -0.39% | 5.8만 |
|---|
| 2026.01.12 | ₩69,513 | ₩69,553 | ₩69,393 | ₩69,505 | -0.01% | 4만 |
|---|
| 2026.01.09 | ₩69,420 | ₩69,567 | ₩69,406 | ₩69,540 | +0.17% | 2.5만 |
|---|
| 2026.01.08 | ₩69,406 | ₩69,473 | ₩69,386 | ₩69,460 | +0.08% | 3.2만 |
|---|
| 2026.01.07 | ₩69,380 | ₩69,573 | ₩69,380 | ₩69,527 | +0.21% | 3.8만 |
|---|
| 2026.01.06 | ₩69,233 | ₩69,353 | ₩69,230 | ₩69,333 | +0.14% | 3.3만 |
|---|
| 2026.01.05 | ₩69,233 | ₩69,380 | ₩69,179 | ₩69,313 | +0.12% | 9.7만 |
|---|
| 2026.01.02 | ₩69,152 | ₩69,179 | ₩69,059 | ₩69,126 | -0.04% | 2.8만 |
|---|
| 2025.12.31 | ₩69,259 | ₩69,303 | ₩69,193 | ₩69,219 | -0.06% | 5만 |
|---|
| 2025.12.30 | ₩69,353 | ₩69,393 | ₩69,246 | ₩69,366 | +0.02% | 2.7만 |
|---|
| 2025.12.29 | ₩69,420 | ₩69,527 | ₩69,340 | ₩69,433 | +0.02% | 3.8만 |
|---|
| 2025.12.26 | ₩69,380 | ₩69,487 | ₩69,326 | ₩69,400 | +0.03% | 2만 |
|---|
| 2025.12.24 | ₩69,246 | ₩69,406 | ₩69,246 | ₩69,393 | +0.21% | 2만 |
|---|
| 2025.12.23 | ₩69,166 | ₩69,259 | ₩69,059 | ₩69,219 | +0.08% | 4.2만 |
|---|
| 2025.12.22 | ₩69,086 | ₩69,099 | ₩69,032 | ₩69,059 | -0.04% | 6.8만 |
|---|
| 2025.12.19 | ₩69,119 | ₩69,179 | ₩69,019 | ₩69,090 | -0.04% | 6.6만 |
|---|
| 2025.12.18 | ₩69,219 | ₩69,306 | ₩69,219 | ₩69,259 | +0.06% | 7.2만 |
|---|
| 2025.12.17 | ₩69,126 | ₩69,193 | ₩69,092 | ₩69,139 | +0.02% | 5만 |
|---|
| 2025.12.16 | ₩68,965 | ₩69,254 | ₩68,965 | ₩69,189 | +0.32% | 4.4만 |
|---|
| 2025.12.15 | ₩69,928 | ₩70,088 | ₩69,874 | ₩69,874 | -0.08% | 7.5만 |
|---|
| 2025.12.12 | ₩69,871 | ₩69,881 | ₩69,807 | ₩69,821 | -0.07% | 2.9만 |
|---|
| 2025.12.11 | ₩70,235 | ₩70,235 | ₩69,968 | ₩69,968 | -0.38% | 2만 |
|---|
| 2025.12.10 | ₩69,807 | ₩70,115 | ₩69,807 | ₩70,021 | +0.31% | 3.1만 |
|---|
| 2025.12.09 | ₩69,874 | ₩69,942 | ₩69,805 | ₩69,861 | -0.02% | 3.1만 |
|---|
| 2025.12.08 | ₩69,941 | ₩69,954 | ₩69,807 | ₩69,914 | -0.04% | 2.4만 |
|---|
| 2025.12.05 | ₩70,115 | ₩70,235 | ₩69,982 | ₩70,034 | -0.11% | 2.3만 |
|---|
| 2025.12.04 | ₩70,128 | ₩70,180 | ₩70,101 | ₩70,168 | +0.06% | 3.2만 |
|---|
| 2025.12.03 | ₩70,228 | ₩70,328 | ₩70,208 | ₩70,302 | +0.10% | 2.2만 |
|---|
| 2025.12.02 | ₩70,248 | ₩70,248 | ₩70,101 | ₩70,208 | -0.06% | 3.3만 |
|---|
| 2025.12.01 | ₩70,079 | ₩70,188 | ₩70,061 | ₩70,188 | +0.16% | 4.4만 |
|---|
| 2025.11.28 | ₩70,462 | ₩70,462 | ₩70,382 | ₩70,435 | -0.04% | 1.1만 |
|---|
| 2025.11.26 | ₩70,382 | ₩70,529 | ₩70,355 | ₩70,502 | +0.17% | 2.4만 |
|---|
| 2025.11.25 | ₩70,315 | ₩70,573 | ₩70,315 | ₩70,409 | +0.13% | 3.8만 |
|---|
| 2025.11.24 | ₩70,155 | ₩70,288 | ₩70,155 | ₩70,275 | +0.17% | 8.4만 |
|---|
| 2025.11.21 | ₩70,088 | ₩70,141 | ₩70,042 | ₩70,120 | +0.05% | 5.6만 |
|---|
| 2025.11.20 | ₩69,981 | ₩70,028 | ₩69,928 | ₩69,989 | +0.01% | 4.1만 |
|---|
| 2025.11.19 | ₩70,008 | ₩70,008 | ₩69,874 | ₩69,928 | -0.11% | 3.6만 |
|---|
| 2025.11.18 | ₩69,968 | ₩70,021 | ₩69,887 | ₩69,928 | -0.06% | 5.7만 |
|---|
| 2025.11.17 | ₩70,529 | ₩70,609 | ₩70,489 | ₩70,542 | +0.02% | 6.8만 |
|---|
| 2025.11.14 | ₩70,676 | ₩70,676 | ₩70,502 | ₩70,569 | -0.15% | 4.5만 |
|---|
| 2025.11.13 | ₩70,716 | ₩70,836 | ₩70,716 | ₩70,756 | +0.06% | 1.6만 |
|---|
| 2025.11.12 | ₩70,876 | ₩71,010 | ₩70,809 | ₩70,890 | +0.02% | 3.2만 |
|---|
| 2025.11.11 | ₩70,876 | ₩70,956 | ₩70,839 | ₩70,916 | +0.06% | 1.3만 |
|---|
| 2025.11.10 | ₩70,769 | ₩70,823 | ₩70,743 | ₩70,743 | -0.04% | 4.6만 |
|---|
| 2025.11.07 | ₩70,703 | ₩70,836 | ₩70,703 | ₩70,789 | +0.12% | 5.2만 |
|---|
| 2025.11.06 | ₩70,890 | ₩70,890 | ₩70,783 | ₩70,850 | -0.06% | 1.8만 |
|---|
| 2025.11.05 | ₩70,836 | ₩70,836 | ₩70,649 | ₩70,649 | -0.26% | 2.1만 |
|---|
| 2025.11.04 | ₩70,743 | ₩70,863 | ₩70,743 | ₩70,809 | +0.09% | 2.2만 |
|---|
| 2025.11.03 | ₩70,729 | ₩70,809 | ₩70,691 | ₩70,716 | -0.02% | 2.5만 |
|---|
| 2025.10.31 | ₩70,943 | ₩70,943 | ₩70,836 | ₩70,930 | -0.02% | 2.2만 |
|---|
| 2025.10.30 | ₩70,809 | ₩71,010 | ₩70,789 | ₩70,956 | +0.21% | 7.1만 |
|---|
| 2025.10.29 | ₩71,184 | ₩71,184 | ₩70,916 | ₩70,943 | -0.34% | 2.2만 |
|---|
| 2025.10.28 | ₩71,144 | ₩71,228 | ₩71,144 | ₩71,184 | +0.06% | 2.6만 |
|---|
| 2025.10.27 | ₩71,063 | ₩71,224 | ₩71,063 | ₩71,210 | +0.21% | 20.3만 |
|---|
| 2025.10.24 | ₩71,371 | ₩71,371 | ₩71,083 | ₩71,124 | -0.35% | 2.8만 |
|---|
| 2025.10.23 | ₩71,103 | ₩71,157 | ₩71,037 | ₩71,037 | -0.09% | 5.2만 |
|---|
| 2025.10.22 | ₩71,117 | ₩71,184 | ₩71,117 | ₩71,170 | +0.08% | 2.2만 |
|---|
| 2025.10.21 | ₩71,317 | ₩71,317 | ₩71,157 | ₩71,164 | -0.22% | 1.6만 |
|---|
| 2025.10.20 | ₩71,932 | ₩71,972 | ₩71,908 | ₩71,945 | +0.02% | 6.9천 |
|---|
| 2025.10.17 | ₩71,826 | ₩71,929 | ₩71,772 | ₩71,888 | +0.09% | 2.5만 |
|---|
| 2025.10.16 | ₩71,822 | ₩71,939 | ₩71,718 | ₩71,917 | +0.13% | 4.3만 |
|---|
| 2025.10.15 | ₩71,932 | ₩71,932 | ₩71,705 | ₩71,734 | -0.27% | 1.1만 |
|---|
| 2025.10.14 | ₩71,558 | ₩71,745 | ₩71,504 | ₩71,711 | +0.21% | 3.2만 |
|---|
| 2025.10.13 | ₩71,438 | ₩71,504 | ₩71,411 | ₩71,478 | +0.06% | 2.7만 |
|---|
| 2025.10.10 | ₩71,424 | ₩71,450 | ₩71,304 | ₩71,304 | -0.17% | 1.5만 |
|---|