시장 데이터를 불러오는 중
전체 종목
Dimensional Short-Duration Fixed Income ETF 과거 주가
Dimensional Short-Duration Fixed Income ETF · DFSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional Short-Duration Fixed Income ETF · DFSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,574 | ₩62,588 | ₩62,534 | ₩62,588 | +0.02% | 78.4만 |
| 2026.10.08 | ₩62,507 | ₩62,621 | ₩62,480 | ₩62,601 | +0.15% | 81.8만 |
| 2026.10.07 | ₩62,427 | ₩62,588 | ₩62,400 | ₩62,561 | +0.21% | 100.1만 |
| 2026.10.06 | ₩62,480 | ₩62,548 | ₩62,454 | ₩62,507 | +0.04% | 66.1만 |
| 2026.10.05 | ₩62,400 | ₩62,480 | ₩62,346 | ₩62,413 | +0.02% | 63.9만 |
| 2026.10.02 | ₩62,534 | ₩62,554 | ₩62,346 | ₩62,373 | -0.26% | 94.1만 |
| 2026.10.01 | ₩62,306 | ₩62,487 | ₩62,266 | ₩62,440 | +0.22% | 100만 |
| 2026.09.30 | ₩62,373 | ₩62,413 | ₩62,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,322 |
| -0.08% |
| 78.5만 |
| 2026.09.29 | ₩62,306 | ₩62,313 | ₩62,226 | ₩62,294 | -0.02% | 128.3만 |
|---|
| 2026.09.28 | ₩62,320 | ₩62,333 | ₩62,212 | ₩62,259 | -0.10% | 85.2만 |
|---|
| 2026.09.25 | ₩62,360 | ₩62,454 | ₩62,293 | ₩62,440 | +0.13% | 75.8만 |
|---|
| 2026.09.24 | ₩62,467 | ₩62,480 | ₩62,306 | ₩62,333 | -0.21% | 87.2만 |
|---|
| 2026.09.23 | ₩62,655 | ₩62,655 | ₩62,346 | ₩62,413 | -0.39% | 98.9만 |
|---|
| 2026.09.22 | ₩62,695 | ₩62,775 | ₩62,641 | ₩62,708 | +0.02% | 57.4만 |
|---|
| 2026.09.21 | ₩62,963 | ₩62,963 | ₩62,883 | ₩62,923 | -0.06% | 62.3만 |
|---|
| 2026.09.18 | ₩62,883 | ₩62,883 | ₩62,829 | ₩62,829 | -0.09% | 50.1만 |
|---|
| 2026.09.17 | ₩62,950 | ₩62,977 | ₩62,910 | ₩62,950 | 0.00% | 66.6만 |
|---|
| 2026.09.16 | ₩62,910 | ₩62,998 | ₩62,816 | ₩62,816 | -0.15% | 41.3만 |
|---|
| 2026.09.15 | ₩62,856 | ₩62,869 | ₩62,816 | ₩62,829 | -0.04% | 53만 |
|---|
| 2026.09.14 | ₩62,883 | ₩62,957 | ₩62,816 | ₩62,869 | -0.02% | 70.5만 |
|---|
| 2026.09.11 | ₩62,963 | ₩63,017 | ₩62,883 | ₩62,896 | -0.11% | 60.8만 |
|---|
| 2026.09.10 | ₩63,071 | ₩63,097 | ₩62,957 | ₩62,963 | -0.17% | 72만 |
|---|
| 2026.09.09 | ₩63,231 | ₩63,339 | ₩63,205 | ₩63,225 | -0.01% | 58.9만 |
|---|
| 2026.09.08 | ₩63,312 | ₩63,392 | ₩63,248 | ₩63,258 | -0.08% | 56.9만 |
|---|
| 2026.09.04 | ₩63,299 | ₩63,352 | ₩63,285 | ₩63,299 | 0.00% | 46.2만 |
|---|
| 2026.09.03 | ₩63,379 | ₩63,387 | ₩63,319 | ₩63,325 | -0.08% | 49.6만 |
|---|
| 2026.09.02 | ₩63,272 | ₩63,285 | ₩63,245 | ₩63,272 | 0.00% | 58.8만 |
|---|
| 2026.09.01 | ₩63,299 | ₩63,339 | ₩63,218 | ₩63,231 | -0.11% | 53.9만 |
|---|
| 2026.08.31 | ₩63,366 | ₩63,406 | ₩63,352 | ₩63,379 | +0.02% | 39.6만 |
|---|
| 2026.08.28 | ₩63,486 | ₩63,540 | ₩63,352 | ₩63,363 | -0.19% | 48.1만 |
|---|
| 2026.08.27 | ₩63,540 | ₩63,560 | ₩63,500 | ₩63,513 | -0.04% | 49.9만 |
|---|
| 2026.08.26 | ₩63,526 | ₩63,553 | ₩63,500 | ₩63,513 | -0.02% | 54.1만 |
|---|
| 2026.08.25 | ₩63,540 | ₩63,607 | ₩63,506 | ₩63,594 | +0.08% | 52.1만 |
|---|
| 2026.08.24 | ₩63,419 | ₩63,473 | ₩63,411 | ₩63,453 | +0.05% | 39.8만 |
|---|
| 2026.08.21 | ₩63,433 | ₩63,459 | ₩63,406 | ₩63,446 | +0.02% | 80.3만 |
|---|
| 2026.08.20 | ₩63,433 | ₩63,493 | ₩63,406 | ₩63,473 | +0.06% | 81.6만 |
|---|
| 2026.08.19 | ₩63,526 | ₩63,540 | ₩63,446 | ₩63,513 | -0.02% | 54.5만 |
|---|
| 2026.08.18 | ₩63,419 | ₩63,500 | ₩63,417 | ₩63,459 | +0.06% | 49.5만 |
|---|
| 2026.08.17 | ₩63,661 | ₩63,687 | ₩63,634 | ₩63,647 | -0.02% | 60.9만 |
|---|
| 2026.08.14 | ₩63,728 | ₩63,761 | ₩63,647 | ₩63,674 | -0.08% | 47.2만 |
|---|
| 2026.08.13 | ₩63,741 | ₩63,795 | ₩63,721 | ₩63,728 | -0.02% | 54.8만 |
|---|
| 2026.08.12 | ₩63,674 | ₩63,687 | ₩63,607 | ₩63,634 | -0.06% | 40.6만 |
|---|
| 2026.08.11 | ₩63,607 | ₩63,647 | ₩63,567 | ₩63,567 | -0.06% | 45.6만 |
|---|
| 2026.08.10 | ₩63,567 | ₩63,594 | ₩63,526 | ₩63,553 | -0.02% | 56.7만 |
|---|
| 2026.08.07 | ₩63,647 | ₩63,674 | ₩63,608 | ₩63,634 | -0.02% | 48.3만 |
|---|
| 2026.08.06 | ₩63,580 | ₩63,607 | ₩63,540 | ₩63,540 | -0.06% | 48.7만 |
|---|
| 2026.08.05 | ₩63,607 | ₩63,661 | ₩63,596 | ₩63,661 | +0.08% | 39만 |
|---|
| 2026.08.04 | ₩63,580 | ₩63,654 | ₩63,560 | ₩63,647 | +0.11% | 47.9만 |
|---|
| 2026.08.03 | ₩63,500 | ₩63,513 | ₩63,466 | ₩63,486 | -0.02% | 59.2만 |
|---|
| 2026.07.31 | ₩63,419 | ₩63,446 | ₩63,379 | ₩63,446 | +0.04% | 34.9만 |
|---|
| 2026.07.30 | ₩63,473 | ₩63,526 | ₩63,473 | ₩63,486 | +0.02% | 44.3만 |
|---|
| 2026.07.29 | ₩63,406 | ₩63,500 | ₩63,345 | ₩63,439 | +0.05% | 59.1만 |
|---|
| 2026.07.28 | ₩63,392 | ₩63,500 | ₩63,392 | ₩63,459 | +0.11% | 52.2만 |
|---|
| 2026.07.27 | ₩63,352 | ₩63,406 | ₩63,345 | ₩63,379 | +0.04% | 50만 |
|---|
| 2026.07.24 | ₩63,285 | ₩63,363 | ₩63,285 | ₩63,325 | +0.06% | 56.9만 |
|---|
| 2026.07.23 | ₩63,245 | ₩63,325 | ₩63,225 | ₩63,272 | +0.04% | 76.8만 |
|---|
| 2026.07.22 | ₩63,379 | ₩63,426 | ₩63,333 | ₩63,366 | -0.02% | 47.7만 |
|---|
| 2026.07.21 | ₩63,446 | ₩63,526 | ₩63,406 | ₩63,419 | -0.04% | 43.1만 |
|---|
| 2026.07.20 | ₩63,956 | ₩63,969 | ₩63,895 | ₩63,915 | -0.06% | 61.5만 |
|---|
| 2026.07.17 | ₩64,009 | ₩64,050 | ₩63,962 | ₩63,982 | -0.04% | 50.3만 |
|---|
| 2026.07.16 | ₩63,956 | ₩63,996 | ₩63,929 | ₩63,982 | +0.04% | 45.6만 |
|---|
| 2026.07.15 | ₩63,915 | ₩64,023 | ₩63,915 | ₩63,982 | +0.10% | 54.6만 |
|---|
| 2026.07.14 | ₩63,862 | ₩63,942 | ₩63,848 | ₩63,902 | +0.06% | 53.3만 |
|---|
| 2026.07.13 | ₩63,889 | ₩63,889 | ₩63,781 | ₩63,781 | -0.17% | 42.5만 |
|---|
| 2026.07.10 | ₩63,956 | ₩63,969 | ₩63,902 | ₩63,906 | -0.08% | 47.3만 |
|---|
| 2026.07.09 | ₩63,942 | ₩64,011 | ₩63,915 | ₩63,956 | +0.02% | 40.9만 |
|---|
| 2026.07.08 | ₩63,915 | ₩63,929 | ₩63,848 | ₩63,902 | -0.02% | 51.1만 |
|---|
| 2026.07.07 | ₩64,036 | ₩64,063 | ₩63,942 | ₩63,956 | -0.13% | 153.6만 |
|---|
| 2026.07.06 | ₩64,076 | ₩64,103 | ₩64,050 | ₩64,096 | +0.03% | 57.7만 |
|---|
| 2026.07.02 | ₩64,023 | ₩64,090 | ₩64,023 | ₩64,036 | +0.02% | 52.2만 |
|---|
| 2026.07.01 | ₩63,982 | ₩64,036 | ₩63,969 | ₩63,996 | +0.02% | 86.9만 |
|---|
| 2026.06.30 | ₩64,050 | ₩64,076 | ₩64,029 | ₩64,036 | -0.02% | 81.2만 |
|---|
| 2026.06.29 | ₩64,063 | ₩64,103 | ₩64,050 | ₩64,103 | +0.06% | 62.4만 |
|---|
| 2026.06.26 | ₩64,036 | ₩64,130 | ₩64,023 | ₩64,117 | +0.13% | 66.2만 |
|---|
| 2026.06.25 | ₩64,009 | ₩64,063 | ₩63,944 | ₩64,019 | +0.01% | 57.9만 |
|---|
| 2026.06.24 | ₩63,956 | ₩64,009 | ₩63,942 | ₩63,969 | +0.02% | 57.1만 |
|---|
| 2026.06.23 | ₩63,875 | ₩63,915 | ₩63,848 | ₩63,862 | -0.02% | 48.9만 |
|---|
| 2026.06.22 | ₩64,143 | ₩64,170 | ₩64,121 | ₩64,143 | 0.00% | 49.1만 |
|---|
| 2026.06.18 | ₩64,210 | ₩64,264 | ₩64,184 | ₩64,210 | 0.00% | 53.3만 |
|---|
| 2026.06.17 | ₩64,291 | ₩64,371 | ₩64,096 | ₩64,117 | -0.27% | 46.3만 |
|---|
| 2026.06.16 | ₩64,291 | ₩64,367 | ₩64,277 | ₩64,318 | +0.04% | 46.2만 |
|---|
| 2026.06.15 | ₩64,331 | ₩64,345 | ₩64,277 | ₩64,277 | -0.08% | 41.2만 |
|---|
| 2026.06.12 | ₩64,237 | ₩64,264 | ₩64,184 | ₩64,237 | 0.00% | 31.3만 |
|---|
| 2026.06.11 | ₩64,103 | ₩64,276 | ₩64,056 | ₩64,251 | +0.23% | 43.7만 |
|---|
| 2026.06.10 | ₩64,103 | ₩64,123 | ₩64,043 | ₩64,063 | -0.06% | 44.7만 |
|---|
| 2026.06.09 | ₩64,063 | ₩64,103 | ₩64,029 | ₩64,076 | +0.02% | 50.8만 |
|---|
| 2026.06.08 | ₩64,063 | ₩64,070 | ₩64,009 | ₩64,023 | -0.06% | 58.7만 |
|---|
| 2026.06.05 | ₩64,063 | ₩64,076 | ₩63,989 | ₩64,023 | -0.06% | 60.7만 |
|---|
| 2026.06.04 | ₩64,197 | ₩64,237 | ₩64,170 | ₩64,184 | -0.02% | 36.3만 |
|---|
| 2026.06.03 | ₩64,103 | ₩64,130 | ₩64,083 | ₩64,117 | +0.02% | 42.6만 |
|---|
| 2026.06.02 | ₩64,184 | ₩64,210 | ₩64,143 | ₩64,197 | +0.02% | 48.1만 |
|---|
| 2026.06.01 | ₩64,103 | ₩64,197 | ₩64,070 | ₩64,197 | +0.15% | 49.5만 |
|---|
| 2026.05.29 | ₩64,210 | ₩64,271 | ₩64,184 | ₩64,251 | +0.06% | 39.6만 |
|---|
| 2026.05.28 | ₩64,117 | ₩64,197 | ₩64,076 | ₩64,157 | +0.06% | 42.6만 |
|---|
| 2026.05.27 | ₩64,103 | ₩64,130 | ₩64,076 | ₩64,117 | +0.02% | 41.4만 |
|---|
| 2026.05.26 | ₩64,090 | ₩64,096 | ₩64,019 | ₩64,090 | 0.00% | 49.9만 |
|---|
| 2026.05.22 | ₩64,036 | ₩64,050 | ₩63,915 | ₩63,969 | -0.10% | 48.6만 |
|---|
| 2026.05.21 | ₩63,875 | ₩63,982 | ₩63,822 | ₩63,969 | +0.15% | 57.7만 |
|---|
| 2026.05.20 | ₩63,781 | ₩64,009 | ₩63,781 | ₩63,969 | +0.29% | 43.7만 |
|---|
| 2026.05.19 | ₩63,781 | ₩63,822 | ₩63,702 | ₩63,768 | -0.02% | 59만 |
|---|
| 2026.05.18 | ₩64,090 | ₩64,123 | ₩64,003 | ₩64,050 | -0.06% | 45.7만 |
|---|
| 2026.05.15 | ₩64,063 | ₩64,076 | ₩64,009 | ₩64,036 | -0.04% | 52.8만 |
|---|
| 2026.05.14 | ₩64,277 | ₩64,291 | ₩64,197 | ₩64,197 | -0.13% | 52.1만 |
|---|
| 2026.05.13 | ₩64,184 | ₩64,277 | ₩64,137 | ₩64,224 | +0.06% | 45.4만 |
|---|
| 2026.05.12 | ₩64,184 | ₩64,210 | ₩64,150 | ₩64,197 | +0.02% | 53.9만 |
|---|
| 2026.05.11 | ₩64,318 | ₩64,345 | ₩64,264 | ₩64,277 | -0.06% | 49.7만 |
|---|
| 2026.05.08 | ₩64,345 | ₩64,371 | ₩64,331 | ₩64,358 | +0.02% | 51.6만 |
|---|
| 2026.05.07 | ₩64,385 | ₩64,412 | ₩64,251 | ₩64,277 | -0.17% | 81.7만 |
|---|
| 2026.05.06 | ₩64,331 | ₩64,385 | ₩64,304 | ₩64,365 | +0.05% | 67.6만 |
|---|
| 2026.05.05 | ₩64,197 | ₩64,251 | ₩64,197 | ₩64,224 | +0.04% | 47.3만 |
|---|
| 2026.05.04 | ₩64,197 | ₩64,237 | ₩64,070 | ₩64,157 | -0.06% | 79.9만 |
|---|
| 2026.05.01 | ₩64,251 | ₩64,357 | ₩64,210 | ₩64,210 | -0.06% | 77.9만 |
|---|
| 2026.04.30 | ₩64,224 | ₩64,251 | ₩64,184 | ₩64,224 | 0.00% | 42.2만 |
|---|
| 2026.04.29 | ₩64,210 | ₩64,224 | ₩64,096 | ₩64,123 | -0.14% | 37.7만 |
|---|
| 2026.04.28 | ₩64,251 | ₩64,287 | ₩64,237 | ₩64,264 | +0.02% | 43.2만 |
|---|
| 2026.04.27 | ₩64,345 | ₩64,365 | ₩64,277 | ₩64,331 | -0.02% | 37만 |
|---|
| 2026.04.24 | ₩64,291 | ₩64,398 | ₩64,277 | ₩64,371 | +0.13% | 42.4만 |
|---|
| 2026.04.23 | ₩64,318 | ₩64,398 | ₩64,224 | ₩64,318 | 0.00% | 59만 |
|---|
| 2026.04.22 | ₩64,371 | ₩64,398 | ₩64,331 | ₩64,331 | -0.06% | 51.5만 |
|---|
| 2026.04.21 | ₩64,385 | ₩64,412 | ₩64,304 | ₩64,304 | -0.12% | 47.9만 |
|---|
| 2026.04.20 | ₩64,640 | ₩64,657 | ₩64,613 | ₩64,653 | +0.02% | 42.6만 |
|---|
| 2026.04.17 | ₩64,626 | ₩64,707 | ₩64,626 | ₩64,653 | +0.04% | 40.4만 |
|---|
| 2026.04.16 | ₩64,532 | ₩64,559 | ₩64,465 | ₩64,479 | -0.08% | 47만 |
|---|
| 2026.04.15 | ₩64,519 | ₩64,546 | ₩64,485 | ₩64,519 | 0.00% | 72.6만 |
|---|
| 2026.04.14 | ₩64,452 | ₩64,546 | ₩64,438 | ₩64,532 | +0.12% | 42.6만 |
|---|
| 2026.04.13 | ₩64,371 | ₩64,479 | ₩64,358 | ₩64,479 | +0.17% | 62.6만 |
|---|
| 2026.04.10 | ₩64,412 | ₩64,445 | ₩64,358 | ₩64,358 | -0.08% | 30.8만 |
|---|
| 2026.04.09 | ₩64,385 | ₩64,499 | ₩64,347 | ₩64,425 | +0.06% | 32.9만 |
|---|
| 2026.04.08 | ₩64,505 | ₩64,505 | ₩64,358 | ₩64,385 | -0.19% | 36.8만 |
|---|
| 2026.04.07 | ₩64,197 | ₩64,304 | ₩64,103 | ₩64,304 | +0.17% | 41.7만 |
|---|
| 2026.04.06 | ₩64,184 | ₩64,264 | ₩64,170 | ₩64,190 | +0.01% | 52.1만 |
|---|
| 2026.04.02 | ₩64,157 | ₩64,304 | ₩64,157 | ₩64,277 | +0.19% | 41만 |
|---|
| 2026.04.01 | ₩64,197 | ₩64,264 | ₩64,184 | ₩64,197 | 0.00% | 57.8만 |
|---|
| 2026.03.31 | ₩64,117 | ₩64,233 | ₩64,103 | ₩64,210 | +0.15% | 61.8만 |
|---|
| 2026.03.30 | ₩64,009 | ₩64,063 | ₩63,989 | ₩64,009 | 0.00% | 39.9만 |
|---|
| 2026.03.27 | ₩63,795 | ₩63,899 | ₩63,795 | ₩63,889 | +0.15% | 39.8만 |
|---|
| 2026.03.26 | ₩63,956 | ₩64,023 | ₩63,815 | ₩63,835 | -0.19% | 86.6만 |
|---|
| 2026.03.25 | ₩64,117 | ₩64,123 | ₩64,036 | ₩64,070 | -0.07% | 41.2만 |
|---|
| 2026.03.24 | ₩63,956 | ₩64,056 | ₩63,902 | ₩63,969 | +0.02% | 51.2만 |
|---|
| 2026.03.23 | ₩64,170 | ₩64,345 | ₩64,161 | ₩64,264 | +0.15% | 52.3만 |
|---|
| 2026.03.20 | ₩64,237 | ₩64,260 | ₩64,103 | ₩64,117 | -0.19% | 59.9만 |
|---|
| 2026.03.19 | ₩64,184 | ₩64,405 | ₩64,184 | ₩64,371 | +0.29% | 45.4만 |
|---|
| 2026.03.18 | ₩64,425 | ₩64,487 | ₩64,318 | ₩64,318 | -0.17% | 44.2만 |
|---|
| 2026.03.17 | ₩64,438 | ₩64,519 | ₩64,438 | ₩64,499 | +0.09% | 41.5만 |
|---|
| 2026.03.16 | ₩64,398 | ₩64,445 | ₩64,345 | ₩64,412 | +0.02% | 42.2만 |
|---|
| 2026.03.13 | ₩64,398 | ₩64,438 | ₩64,271 | ₩64,291 | -0.17% | 45.8만 |
|---|
| 2026.03.12 | ₩64,452 | ₩64,479 | ₩64,277 | ₩64,358 | -0.15% | 39.3만 |
|---|
| 2026.03.11 | ₩64,626 | ₩64,646 | ₩64,519 | ₩64,573 | -0.08% | 38.1만 |
|---|
| 2026.03.10 | ₩64,747 | ₩64,827 | ₩64,680 | ₩64,693 | -0.08% | 47.1만 |
|---|
| 2026.03.09 | ₩64,613 | ₩64,780 | ₩64,593 | ₩64,733 | +0.19% | 41.4만 |
|---|
| 2026.03.06 | ₩64,626 | ₩64,774 | ₩64,626 | ₩64,693 | +0.10% | 51.8만 |
|---|
| 2026.03.05 | ₩64,720 | ₩64,756 | ₩64,680 | ₩64,740 | +0.03% | 43.9만 |
|---|
| 2026.03.04 | ₩64,854 | ₩64,877 | ₩64,814 | ₩64,834 | -0.03% | 50.4만 |
|---|
| 2026.03.03 | ₩64,666 | ₩64,881 | ₩64,666 | ₩64,854 | +0.29% | 58.5만 |
|---|
| 2026.03.02 | ₩64,868 | ₩64,894 | ₩64,831 | ₩64,854 | -0.02% | 52.2만 |
|---|
| 2026.02.27 | ₩64,961 | ₩65,055 | ₩64,961 | ₩64,988 | +0.04% | 43.1만 |
|---|
| 2026.02.26 | ₩64,894 | ₩64,968 | ₩64,894 | ₩64,921 | +0.04% | 54.8만 |
|---|
| 2026.02.25 | ₩64,894 | ₩64,961 | ₩64,894 | ₩64,961 | +0.10% | 47.8만 |
|---|
| 2026.02.24 | ₩64,908 | ₩64,961 | ₩64,896 | ₩64,941 | +0.05% | 46.4만 |
|---|
| 2026.02.23 | ₩64,894 | ₩64,975 | ₩64,894 | ₩64,948 | +0.08% | 45.8만 |
|---|
| 2026.02.20 | ₩64,854 | ₩64,908 | ₩64,838 | ₩64,881 | +0.04% | 53.7만 |
|---|
| 2026.02.19 | ₩64,841 | ₩64,877 | ₩64,827 | ₩64,854 | +0.02% | 51.8만 |
|---|
| 2026.02.18 | ₩64,841 | ₩64,881 | ₩64,827 | ₩64,827 | -0.02% | 47.2만 |
|---|
| 2026.02.17 | ₩64,854 | ₩64,881 | ₩64,837 | ₩64,881 | +0.04% | 51.1만 |
|---|
| 2026.02.13 | ₩64,854 | ₩64,881 | ₩64,827 | ₩64,881 | +0.04% | 47만 |
|---|
| 2026.02.12 | ₩64,707 | ₩64,787 | ₩64,693 | ₩64,774 | +0.10% | 38.9만 |
|---|
| 2026.02.11 | ₩64,666 | ₩64,720 | ₩64,653 | ₩64,666 | 0.00% | 48.8만 |
|---|
| 2026.02.10 | ₩64,733 | ₩64,771 | ₩64,720 | ₩64,733 | 0.00% | 53.9만 |
|---|
| 2026.02.09 | ₩64,680 | ₩64,707 | ₩64,666 | ₩64,693 | +0.02% | 51만 |
|---|
| 2026.02.06 | ₩64,680 | ₩64,693 | ₩64,640 | ₩64,666 | -0.02% | 45.3만 |
|---|
| 2026.02.05 | ₩64,613 | ₩64,693 | ₩64,586 | ₩64,680 | +0.10% | 54.5만 |
|---|
| 2026.02.04 | ₩64,505 | ₩64,559 | ₩64,452 | ₩64,519 | +0.02% | 48.6만 |
|---|
| 2026.02.03 | ₩64,505 | ₩64,552 | ₩64,495 | ₩64,532 | +0.04% | 57.5만 |
|---|
| 2026.02.02 | ₩64,573 | ₩64,573 | ₩64,505 | ₩64,532 | -0.06% | 44.4만 |
|---|
| 2026.01.30 | ₩64,546 | ₩64,599 | ₩64,532 | ₩64,586 | +0.06% | 73.6만 |
|---|
| 2026.01.29 | ₩64,479 | ₩64,546 | ₩64,479 | ₩64,546 | +0.10% | 53.2만 |
|---|
| 2026.01.28 | ₩64,505 | ₩64,519 | ₩64,459 | ₩64,519 | +0.02% | 51만 |
|---|
| 2026.01.27 | ₩64,452 | ₩64,505 | ₩64,445 | ₩64,479 | +0.04% | 43.9만 |
|---|
| 2026.01.26 | ₩64,438 | ₩64,492 | ₩64,425 | ₩64,425 | -0.02% | 60.3만 |
|---|
| 2026.01.23 | ₩64,385 | ₩64,438 | ₩64,371 | ₩64,438 | +0.08% | 54.2만 |
|---|
| 2026.01.22 | ₩64,371 | ₩64,412 | ₩64,371 | ₩64,371 | 0.00% | 45.9만 |
|---|
| 2026.01.21 | ₩64,371 | ₩64,412 | ₩64,346 | ₩64,398 | +0.04% | 56.7만 |
|---|
| 2026.01.20 | ₩64,304 | ₩64,351 | ₩64,291 | ₩64,318 | +0.02% | 44.7만 |
|---|
| 2026.01.16 | ₩64,398 | ₩64,425 | ₩64,351 | ₩64,371 | -0.04% | 56.7만 |
|---|
| 2026.01.15 | ₩64,438 | ₩64,438 | ₩64,385 | ₩64,385 | -0.08% | 50.7만 |
|---|
| 2026.01.14 | ₩64,438 | ₩64,492 | ₩64,416 | ₩64,438 | 0.00% | 53.8만 |
|---|
| 2026.01.13 | ₩64,412 | ₩64,452 | ₩64,371 | ₩64,412 | 0.00% | 56.6만 |
|---|
| 2026.01.12 | ₩64,345 | ₩64,385 | ₩64,332 | ₩64,345 | 0.00% | 42.7만 |
|---|
| 2026.01.09 | ₩64,345 | ₩64,412 | ₩64,345 | ₩64,345 | 0.00% | 59.6만 |
|---|
| 2026.01.08 | ₩64,345 | ₩64,398 | ₩64,345 | ₩64,371 | +0.04% | 45.9만 |
|---|
| 2026.01.07 | ₩64,438 | ₩64,452 | ₩64,390 | ₩64,425 | -0.02% | 44.2만 |
|---|
| 2026.01.06 | ₩64,385 | ₩64,412 | ₩64,345 | ₩64,412 | +0.04% | 55.2만 |
|---|
| 2026.01.05 | ₩64,345 | ₩64,412 | ₩64,345 | ₩64,358 | +0.02% | 35.5만 |
|---|
| 2026.01.02 | ₩64,345 | ₩64,345 | ₩64,277 | ₩64,345 | 0.00% | 37.1만 |
|---|
| 2025.12.31 | ₩64,331 | ₩64,378 | ₩64,304 | ₩64,304 | -0.04% | 57.7만 |
|---|
| 2025.12.30 | ₩64,345 | ₩64,412 | ₩64,318 | ₩64,398 | +0.08% | 61.2만 |
|---|
| 2025.12.29 | ₩64,345 | ₩64,385 | ₩64,318 | ₩64,345 | 0.00% | 60.2만 |
|---|
| 2025.12.26 | ₩64,318 | ₩64,345 | ₩64,291 | ₩64,345 | +0.04% | 28.9만 |
|---|
| 2025.12.24 | ₩64,224 | ₩64,291 | ₩64,197 | ₩64,291 | +0.10% | 23만 |
|---|
| 2025.12.23 | ₩64,143 | ₩64,210 | ₩64,117 | ₩64,197 | +0.08% | 70.9만 |
|---|
| 2025.12.22 | ₩64,197 | ₩64,231 | ₩64,184 | ₩64,210 | +0.02% | 61.9만 |
|---|
| 2025.12.19 | ₩64,224 | ₩64,264 | ₩64,197 | ₩64,264 | +0.06% | 69.3만 |
|---|
| 2025.12.18 | ₩64,251 | ₩64,304 | ₩64,201 | ₩64,264 | +0.02% | 70.4만 |
|---|
| 2025.12.17 | ₩64,143 | ₩64,197 | ₩64,130 | ₩64,197 | +0.08% | 52.9만 |
|---|
| 2025.12.16 | ₩64,103 | ₩64,197 | ₩64,094 | ₩64,184 | +0.13% | 51.4만 |
|---|
| 2025.12.15 | ₩64,640 | ₩64,673 | ₩64,599 | ₩64,613 | -0.04% | 54.9만 |
|---|
| 2025.12.12 | ₩64,586 | ₩64,626 | ₩64,573 | ₩64,626 | +0.06% | 42.4만 |
|---|
| 2025.12.11 | ₩64,666 | ₩64,693 | ₩64,613 | ₩64,626 | -0.06% | 46.5만 |
|---|
| 2025.12.10 | ₩64,465 | ₩64,626 | ₩64,465 | ₩64,626 | +0.25% | 53.8만 |
|---|
| 2025.12.09 | ₩64,573 | ₩64,573 | ₩64,465 | ₩64,465 | -0.17% | 41.5만 |
|---|
| 2025.12.08 | ₩64,586 | ₩64,586 | ₩64,492 | ₩64,559 | -0.04% | 56.1만 |
|---|
| 2025.12.05 | ₩64,626 | ₩64,693 | ₩64,559 | ₩64,559 | -0.10% | 55.7만 |
|---|
| 2025.12.04 | ₩64,613 | ₩64,640 | ₩64,599 | ₩64,613 | 0.00% | 33.8만 |
|---|
| 2025.12.03 | ₩64,640 | ₩64,693 | ₩64,613 | ₩64,666 | +0.04% | 60.4만 |
|---|
| 2025.12.02 | ₩64,599 | ₩64,640 | ₩64,586 | ₩64,599 | 0.00% | 45.5만 |
|---|
| 2025.12.01 | ₩64,559 | ₩64,599 | ₩64,546 | ₩64,586 | +0.04% | 43.9만 |
|---|
| 2025.11.28 | ₩64,693 | ₩64,693 | ₩64,626 | ₩64,626 | -0.10% | 18만 |
|---|
| 2025.11.26 | ₩64,666 | ₩64,720 | ₩64,626 | ₩64,693 | +0.04% | 60.3만 |
|---|
| 2025.11.25 | ₩64,613 | ₩64,707 | ₩64,573 | ₩64,666 | +0.08% | 54.8만 |
|---|
| 2025.11.24 | ₩64,573 | ₩64,653 | ₩64,532 | ₩64,586 | +0.02% | 46.4만 |
|---|
| 2025.11.21 | ₩64,546 | ₩64,599 | ₩64,492 | ₩64,599 | +0.08% | 84.4만 |
|---|
| 2025.11.20 | ₩64,465 | ₩64,532 | ₩64,438 | ₩64,465 | 0.00% | 80.5만 |
|---|
| 2025.11.19 | ₩64,465 | ₩64,479 | ₩64,390 | ₩64,425 | -0.06% | 54.7만 |
|---|
| 2025.11.18 | ₩64,438 | ₩64,465 | ₩64,385 | ₩64,398 | -0.06% | 40.9만 |
|---|
| 2025.11.17 | ₩64,666 | ₩64,707 | ₩64,640 | ₩64,666 | 0.00% | 39.8만 |
|---|
| 2025.11.14 | ₩64,720 | ₩64,720 | ₩64,640 | ₩64,640 | -0.12% | 68만 |
|---|
| 2025.11.13 | ₩64,680 | ₩64,720 | ₩64,653 | ₩64,693 | +0.02% | 42.8만 |
|---|
| 2025.11.12 | ₩64,760 | ₩64,774 | ₩64,733 | ₩64,774 | +0.02% | 43.1만 |
|---|
| 2025.11.11 | ₩64,720 | ₩64,787 | ₩64,720 | ₩64,787 | +0.10% | 40.1만 |
|---|
| 2025.11.10 | ₩64,693 | ₩64,720 | ₩64,666 | ₩64,693 | 0.00% | 40.5만 |
|---|
| 2025.11.07 | ₩64,666 | ₩64,733 | ₩64,660 | ₩64,693 | +0.04% | 43.9만 |
|---|
| 2025.11.06 | ₩64,653 | ₩64,700 | ₩64,479 | ₩64,680 | +0.04% | 46.5만 |
|---|
| 2025.11.05 | ₩64,626 | ₩64,640 | ₩64,559 | ₩64,599 | -0.04% | 42.3만 |
|---|
| 2025.11.04 | ₩64,613 | ₩64,701 | ₩64,573 | ₩64,640 | +0.04% | 55.6만 |
|---|
| 2025.11.03 | ₩64,666 | ₩64,693 | ₩64,586 | ₩64,613 | -0.08% | 45.2만 |
|---|
| 2025.10.31 | ₩64,680 | ₩64,707 | ₩64,626 | ₩64,653 | -0.04% | 46.6만 |
|---|
| 2025.10.30 | ₩64,599 | ₩64,691 | ₩64,599 | ₩64,653 | +0.08% | 40만 |
|---|
| 2025.10.29 | ₩64,814 | ₩64,827 | ₩64,666 | ₩64,666 | -0.23% | 41.5만 |
|---|
| 2025.10.28 | ₩64,787 | ₩64,841 | ₩64,787 | ₩64,814 | +0.04% | 38.3만 |
|---|
| 2025.10.27 | ₩64,801 | ₩64,827 | ₩64,760 | ₩64,827 | +0.04% | 48.3만 |
|---|
| 2025.10.24 | ₩64,814 | ₩64,841 | ₩64,774 | ₩64,827 | +0.02% | 46.7만 |
|---|
| 2025.10.23 | ₩64,787 | ₩64,814 | ₩64,760 | ₩64,760 | -0.04% | 55.4만 |
|---|
| 2025.10.22 | ₩64,787 | ₩64,843 | ₩64,720 | ₩64,841 | +0.08% | 49.3만 |
|---|
| 2025.10.21 | ₩64,841 | ₩64,854 | ₩64,801 | ₩64,827 | -0.02% | 50.7만 |
|---|
| 2025.10.20 | ₩65,002 | ₩65,042 | ₩64,975 | ₩65,042 | +0.06% | 49.4만 |
|---|
| 2025.10.17 | ₩64,988 | ₩65,002 | ₩64,935 | ₩64,975 | -0.02% | 47.5만 |
|---|
| 2025.10.16 | ₩64,908 | ₩65,028 | ₩64,905 | ₩65,015 | +0.17% | 54.5만 |
|---|
| 2025.10.15 | ₩64,921 | ₩64,975 | ₩64,882 | ₩64,935 | +0.02% | 52.5만 |
|---|
| 2025.10.14 | ₩64,801 | ₩64,988 | ₩64,763 | ₩64,988 | +0.29% | 42.9만 |
|---|
| 2025.10.13 | ₩64,801 | ₩64,935 | ₩64,760 | ₩64,894 | +0.14% | 29.8만 |
|---|
| 2025.10.10 | ₩64,747 | ₩64,801 | ₩64,724 | ₩64,787 | +0.06% | 38.3만 |
|---|