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 | ₩62,576 | ₩62,589 | ₩62,535 | ₩62,589 | +0.02% | 78.4만 |
| 2026.10.08 | ₩62,509 | ₩62,623 | ₩62,482 | ₩62,603 | +0.15% | 81.8만 |
| 2026.10.07 | ₩62,428 | ₩62,589 | ₩62,401 | ₩62,562 | +0.21% | 100.1만 |
| 2026.10.06 | ₩62,482 | ₩62,549 | ₩62,455 | ₩62,509 | +0.04% | 66.1만 |
| 2026.10.05 | ₩62,401 | ₩62,482 | ₩62,348 | ₩62,415 | +0.02% | 63.9만 |
| 2026.10.02 | ₩62,535 | ₩62,556 | ₩62,348 | ₩62,375 | -0.26% | 94.1만 |
| 2026.10.01 | ₩62,308 | ₩62,489 | ₩62,267 | ₩62,442 | +0.22% | 100만 |
| 2026.09.30 | ₩62,375 | ₩62,415 | ₩62,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,324 |
| -0.08% |
| 78.5만 |
| 2026.09.29 | ₩62,308 | ₩62,314 | ₩62,227 | ₩62,295 | -0.02% | 128.3만 |
|---|
| 2026.09.28 | ₩62,321 | ₩62,334 | ₩62,214 | ₩62,261 | -0.10% | 85.2만 |
|---|
| 2026.09.25 | ₩62,361 | ₩62,455 | ₩62,294 | ₩62,442 | +0.13% | 75.8만 |
|---|
| 2026.09.24 | ₩62,468 | ₩62,482 | ₩62,308 | ₩62,334 | -0.21% | 87.2만 |
|---|
| 2026.09.23 | ₩62,656 | ₩62,656 | ₩62,348 | ₩62,415 | -0.39% | 98.9만 |
|---|
| 2026.09.22 | ₩62,696 | ₩62,777 | ₩62,643 | ₩62,710 | +0.02% | 57.4만 |
|---|
| 2026.09.21 | ₩62,965 | ₩62,965 | ₩62,884 | ₩62,924 | -0.06% | 62.3만 |
|---|
| 2026.09.18 | ₩62,884 | ₩62,884 | ₩62,831 | ₩62,831 | -0.09% | 50.1만 |
|---|
| 2026.09.17 | ₩62,951 | ₩62,978 | ₩62,911 | ₩62,951 | 0.00% | 66.6만 |
|---|
| 2026.09.16 | ₩62,911 | ₩63,000 | ₩62,817 | ₩62,817 | -0.15% | 41.3만 |
|---|
| 2026.09.15 | ₩62,857 | ₩62,871 | ₩62,817 | ₩62,831 | -0.04% | 53만 |
|---|
| 2026.09.14 | ₩62,884 | ₩62,958 | ₩62,817 | ₩62,871 | -0.02% | 70.5만 |
|---|
| 2026.09.11 | ₩62,965 | ₩63,018 | ₩62,884 | ₩62,898 | -0.11% | 60.8만 |
|---|
| 2026.09.10 | ₩63,072 | ₩63,099 | ₩62,958 | ₩62,965 | -0.17% | 72만 |
|---|
| 2026.09.09 | ₩63,233 | ₩63,340 | ₩63,206 | ₩63,226 | -0.01% | 58.9만 |
|---|
| 2026.09.08 | ₩63,313 | ₩63,394 | ₩63,249 | ₩63,260 | -0.08% | 56.9만 |
|---|
| 2026.09.04 | ₩63,300 | ₩63,354 | ₩63,287 | ₩63,300 | 0.00% | 46.2만 |
|---|
| 2026.09.03 | ₩63,380 | ₩63,388 | ₩63,320 | ₩63,327 | -0.08% | 49.6만 |
|---|
| 2026.09.02 | ₩63,273 | ₩63,287 | ₩63,246 | ₩63,273 | 0.00% | 58.8만 |
|---|
| 2026.09.01 | ₩63,300 | ₩63,340 | ₩63,219 | ₩63,233 | -0.11% | 53.9만 |
|---|
| 2026.08.31 | ₩63,367 | ₩63,407 | ₩63,354 | ₩63,380 | +0.02% | 39.6만 |
|---|
| 2026.08.28 | ₩63,488 | ₩63,541 | ₩63,354 | ₩63,364 | -0.19% | 48.1만 |
|---|
| 2026.08.27 | ₩63,541 | ₩63,561 | ₩63,501 | ₩63,514 | -0.04% | 49.9만 |
|---|
| 2026.08.26 | ₩63,528 | ₩63,555 | ₩63,501 | ₩63,514 | -0.02% | 54.1만 |
|---|
| 2026.08.25 | ₩63,541 | ₩63,608 | ₩63,508 | ₩63,595 | +0.08% | 52.1만 |
|---|
| 2026.08.24 | ₩63,421 | ₩63,474 | ₩63,413 | ₩63,454 | +0.05% | 39.8만 |
|---|
| 2026.08.21 | ₩63,434 | ₩63,461 | ₩63,407 | ₩63,447 | +0.02% | 80.3만 |
|---|
| 2026.08.20 | ₩63,434 | ₩63,494 | ₩63,407 | ₩63,474 | +0.06% | 81.6만 |
|---|
| 2026.08.19 | ₩63,528 | ₩63,541 | ₩63,447 | ₩63,514 | -0.02% | 54.5만 |
|---|
| 2026.08.18 | ₩63,421 | ₩63,501 | ₩63,418 | ₩63,461 | +0.06% | 49.5만 |
|---|
| 2026.08.17 | ₩63,662 | ₩63,689 | ₩63,635 | ₩63,649 | -0.02% | 60.9만 |
|---|
| 2026.08.14 | ₩63,729 | ₩63,763 | ₩63,649 | ₩63,675 | -0.08% | 47.2만 |
|---|
| 2026.08.13 | ₩63,742 | ₩63,796 | ₩63,722 | ₩63,729 | -0.02% | 54.8만 |
|---|
| 2026.08.12 | ₩63,675 | ₩63,689 | ₩63,608 | ₩63,635 | -0.06% | 40.6만 |
|---|
| 2026.08.11 | ₩63,608 | ₩63,649 | ₩63,568 | ₩63,568 | -0.06% | 45.6만 |
|---|
| 2026.08.10 | ₩63,568 | ₩63,595 | ₩63,528 | ₩63,555 | -0.02% | 56.7만 |
|---|
| 2026.08.07 | ₩63,649 | ₩63,675 | ₩63,610 | ₩63,635 | -0.02% | 48.3만 |
|---|
| 2026.08.06 | ₩63,582 | ₩63,608 | ₩63,541 | ₩63,541 | -0.06% | 48.7만 |
|---|
| 2026.08.05 | ₩63,608 | ₩63,662 | ₩63,598 | ₩63,662 | +0.08% | 39만 |
|---|
| 2026.08.04 | ₩63,582 | ₩63,655 | ₩63,561 | ₩63,649 | +0.11% | 47.9만 |
|---|
| 2026.08.03 | ₩63,501 | ₩63,514 | ₩63,468 | ₩63,488 | -0.02% | 59.2만 |
|---|
| 2026.07.31 | ₩63,421 | ₩63,447 | ₩63,380 | ₩63,447 | +0.04% | 34.9만 |
|---|
| 2026.07.30 | ₩63,474 | ₩63,528 | ₩63,474 | ₩63,488 | +0.02% | 44.3만 |
|---|
| 2026.07.29 | ₩63,407 | ₩63,501 | ₩63,347 | ₩63,441 | +0.05% | 59.1만 |
|---|
| 2026.07.28 | ₩63,394 | ₩63,501 | ₩63,394 | ₩63,461 | +0.11% | 52.2만 |
|---|
| 2026.07.27 | ₩63,354 | ₩63,407 | ₩63,347 | ₩63,380 | +0.04% | 50만 |
|---|
| 2026.07.24 | ₩63,287 | ₩63,364 | ₩63,287 | ₩63,327 | +0.06% | 56.9만 |
|---|
| 2026.07.23 | ₩63,246 | ₩63,327 | ₩63,226 | ₩63,273 | +0.04% | 76.8만 |
|---|
| 2026.07.22 | ₩63,380 | ₩63,427 | ₩63,335 | ₩63,367 | -0.02% | 47.7만 |
|---|
| 2026.07.21 | ₩63,447 | ₩63,528 | ₩63,407 | ₩63,421 | -0.04% | 43.1만 |
|---|
| 2026.07.20 | ₩63,957 | ₩63,970 | ₩63,897 | ₩63,917 | -0.06% | 61.5만 |
|---|
| 2026.07.17 | ₩64,011 | ₩64,051 | ₩63,964 | ₩63,984 | -0.04% | 50.3만 |
|---|
| 2026.07.16 | ₩63,957 | ₩63,997 | ₩63,930 | ₩63,984 | +0.04% | 45.6만 |
|---|
| 2026.07.15 | ₩63,917 | ₩64,024 | ₩63,917 | ₩63,984 | +0.10% | 54.6만 |
|---|
| 2026.07.14 | ₩63,863 | ₩63,944 | ₩63,850 | ₩63,903 | +0.06% | 53.3만 |
|---|
| 2026.07.13 | ₩63,890 | ₩63,890 | ₩63,783 | ₩63,783 | -0.17% | 42.5만 |
|---|
| 2026.07.10 | ₩63,957 | ₩63,970 | ₩63,903 | ₩63,907 | -0.08% | 47.3만 |
|---|
| 2026.07.09 | ₩63,944 | ₩64,012 | ₩63,917 | ₩63,957 | +0.02% | 40.9만 |
|---|
| 2026.07.08 | ₩63,917 | ₩63,930 | ₩63,850 | ₩63,903 | -0.02% | 51.1만 |
|---|
| 2026.07.07 | ₩64,038 | ₩64,064 | ₩63,944 | ₩63,957 | -0.13% | 153.6만 |
|---|
| 2026.07.06 | ₩64,078 | ₩64,105 | ₩64,051 | ₩64,098 | +0.03% | 57.7만 |
|---|
| 2026.07.02 | ₩64,024 | ₩64,091 | ₩64,024 | ₩64,038 | +0.02% | 52.2만 |
|---|
| 2026.07.01 | ₩63,984 | ₩64,038 | ₩63,970 | ₩63,997 | +0.02% | 86.9만 |
|---|
| 2026.06.30 | ₩64,051 | ₩64,078 | ₩64,031 | ₩64,038 | -0.02% | 81.2만 |
|---|
| 2026.06.29 | ₩64,064 | ₩64,105 | ₩64,051 | ₩64,105 | +0.06% | 62.4만 |
|---|
| 2026.06.26 | ₩64,038 | ₩64,131 | ₩64,024 | ₩64,118 | +0.13% | 66.2만 |
|---|
| 2026.06.25 | ₩64,011 | ₩64,064 | ₩63,945 | ₩64,020 | +0.01% | 57.9만 |
|---|
| 2026.06.24 | ₩63,957 | ₩64,011 | ₩63,944 | ₩63,970 | +0.02% | 57.1만 |
|---|
| 2026.06.23 | ₩63,877 | ₩63,917 | ₩63,850 | ₩63,863 | -0.02% | 48.9만 |
|---|
| 2026.06.22 | ₩64,145 | ₩64,172 | ₩64,122 | ₩64,145 | 0.00% | 49.1만 |
|---|
| 2026.06.18 | ₩64,212 | ₩64,266 | ₩64,185 | ₩64,212 | 0.00% | 53.3만 |
|---|
| 2026.06.17 | ₩64,292 | ₩64,373 | ₩64,098 | ₩64,118 | -0.27% | 46.3만 |
|---|
| 2026.06.16 | ₩64,292 | ₩64,369 | ₩64,279 | ₩64,319 | +0.04% | 46.2만 |
|---|
| 2026.06.15 | ₩64,333 | ₩64,346 | ₩64,279 | ₩64,279 | -0.08% | 41.2만 |
|---|
| 2026.06.12 | ₩64,239 | ₩64,266 | ₩64,185 | ₩64,239 | 0.00% | 31.3만 |
|---|
| 2026.06.11 | ₩64,105 | ₩64,278 | ₩64,058 | ₩64,252 | +0.23% | 43.7만 |
|---|
| 2026.06.10 | ₩64,105 | ₩64,125 | ₩64,044 | ₩64,064 | -0.06% | 44.7만 |
|---|
| 2026.06.09 | ₩64,064 | ₩64,105 | ₩64,031 | ₩64,078 | +0.02% | 50.8만 |
|---|
| 2026.06.08 | ₩64,064 | ₩64,071 | ₩64,011 | ₩64,024 | -0.06% | 58.7만 |
|---|
| 2026.06.05 | ₩64,064 | ₩64,078 | ₩63,991 | ₩64,024 | -0.06% | 60.7만 |
|---|
| 2026.06.04 | ₩64,198 | ₩64,239 | ₩64,172 | ₩64,185 | -0.02% | 36.3만 |
|---|
| 2026.06.03 | ₩64,105 | ₩64,131 | ₩64,084 | ₩64,118 | +0.02% | 42.6만 |
|---|
| 2026.06.02 | ₩64,185 | ₩64,212 | ₩64,145 | ₩64,198 | +0.02% | 48.1만 |
|---|
| 2026.06.01 | ₩64,105 | ₩64,198 | ₩64,071 | ₩64,198 | +0.15% | 49.5만 |
|---|
| 2026.05.29 | ₩64,212 | ₩64,272 | ₩64,185 | ₩64,252 | +0.06% | 39.6만 |
|---|
| 2026.05.28 | ₩64,118 | ₩64,198 | ₩64,078 | ₩64,158 | +0.06% | 42.6만 |
|---|
| 2026.05.27 | ₩64,105 | ₩64,131 | ₩64,078 | ₩64,118 | +0.02% | 41.4만 |
|---|
| 2026.05.26 | ₩64,091 | ₩64,098 | ₩64,020 | ₩64,091 | 0.00% | 49.9만 |
|---|
| 2026.05.22 | ₩64,038 | ₩64,051 | ₩63,917 | ₩63,970 | -0.10% | 48.6만 |
|---|
| 2026.05.21 | ₩63,877 | ₩63,984 | ₩63,823 | ₩63,970 | +0.15% | 57.7만 |
|---|
| 2026.05.20 | ₩63,783 | ₩64,011 | ₩63,783 | ₩63,970 | +0.29% | 43.7만 |
|---|
| 2026.05.19 | ₩63,783 | ₩63,823 | ₩63,704 | ₩63,769 | -0.02% | 59만 |
|---|
| 2026.05.18 | ₩64,091 | ₩64,125 | ₩64,004 | ₩64,051 | -0.06% | 45.7만 |
|---|
| 2026.05.15 | ₩64,064 | ₩64,078 | ₩64,011 | ₩64,038 | -0.04% | 52.8만 |
|---|
| 2026.05.14 | ₩64,279 | ₩64,292 | ₩64,198 | ₩64,198 | -0.13% | 52.1만 |
|---|
| 2026.05.13 | ₩64,185 | ₩64,279 | ₩64,138 | ₩64,225 | +0.06% | 45.4만 |
|---|
| 2026.05.12 | ₩64,185 | ₩64,212 | ₩64,152 | ₩64,198 | +0.02% | 53.9만 |
|---|
| 2026.05.11 | ₩64,319 | ₩64,346 | ₩64,266 | ₩64,279 | -0.06% | 49.7만 |
|---|
| 2026.05.08 | ₩64,346 | ₩64,373 | ₩64,333 | ₩64,359 | +0.02% | 51.6만 |
|---|
| 2026.05.07 | ₩64,386 | ₩64,413 | ₩64,252 | ₩64,279 | -0.17% | 81.7만 |
|---|
| 2026.05.06 | ₩64,333 | ₩64,386 | ₩64,306 | ₩64,366 | +0.05% | 67.6만 |
|---|
| 2026.05.05 | ₩64,198 | ₩64,252 | ₩64,198 | ₩64,225 | +0.04% | 47.3만 |
|---|
| 2026.05.04 | ₩64,198 | ₩64,239 | ₩64,071 | ₩64,158 | -0.06% | 79.9만 |
|---|
| 2026.05.01 | ₩64,252 | ₩64,358 | ₩64,212 | ₩64,212 | -0.06% | 77.9만 |
|---|
| 2026.04.30 | ₩64,225 | ₩64,252 | ₩64,185 | ₩64,225 | 0.00% | 42.2만 |
|---|
| 2026.04.29 | ₩64,212 | ₩64,225 | ₩64,098 | ₩64,125 | -0.14% | 37.7만 |
|---|
| 2026.04.28 | ₩64,252 | ₩64,288 | ₩64,239 | ₩64,266 | +0.02% | 43.2만 |
|---|
| 2026.04.27 | ₩64,346 | ₩64,366 | ₩64,279 | ₩64,333 | -0.02% | 37만 |
|---|
| 2026.04.24 | ₩64,292 | ₩64,400 | ₩64,279 | ₩64,373 | +0.13% | 42.4만 |
|---|
| 2026.04.23 | ₩64,319 | ₩64,400 | ₩64,225 | ₩64,319 | 0.00% | 59만 |
|---|
| 2026.04.22 | ₩64,373 | ₩64,400 | ₩64,333 | ₩64,333 | -0.06% | 51.5만 |
|---|
| 2026.04.21 | ₩64,386 | ₩64,413 | ₩64,306 | ₩64,306 | -0.12% | 47.9만 |
|---|
| 2026.04.20 | ₩64,641 | ₩64,658 | ₩64,614 | ₩64,654 | +0.02% | 42.6만 |
|---|
| 2026.04.17 | ₩64,628 | ₩64,708 | ₩64,628 | ₩64,654 | +0.04% | 40.4만 |
|---|
| 2026.04.16 | ₩64,534 | ₩64,561 | ₩64,467 | ₩64,480 | -0.08% | 47만 |
|---|
| 2026.04.15 | ₩64,520 | ₩64,547 | ₩64,487 | ₩64,520 | 0.00% | 72.6만 |
|---|
| 2026.04.14 | ₩64,453 | ₩64,547 | ₩64,440 | ₩64,534 | +0.12% | 42.6만 |
|---|
| 2026.04.13 | ₩64,373 | ₩64,480 | ₩64,359 | ₩64,480 | +0.17% | 62.6만 |
|---|
| 2026.04.10 | ₩64,413 | ₩64,447 | ₩64,359 | ₩64,359 | -0.08% | 30.8만 |
|---|
| 2026.04.09 | ₩64,386 | ₩64,500 | ₩64,349 | ₩64,426 | +0.06% | 32.9만 |
|---|
| 2026.04.08 | ₩64,507 | ₩64,507 | ₩64,359 | ₩64,386 | -0.19% | 36.8만 |
|---|
| 2026.04.07 | ₩64,198 | ₩64,306 | ₩64,105 | ₩64,306 | +0.17% | 41.7만 |
|---|
| 2026.04.06 | ₩64,185 | ₩64,266 | ₩64,172 | ₩64,192 | +0.01% | 52.1만 |
|---|
| 2026.04.02 | ₩64,158 | ₩64,306 | ₩64,158 | ₩64,279 | +0.19% | 41만 |
|---|
| 2026.04.01 | ₩64,198 | ₩64,266 | ₩64,185 | ₩64,198 | 0.00% | 57.8만 |
|---|
| 2026.03.31 | ₩64,118 | ₩64,235 | ₩64,105 | ₩64,212 | +0.15% | 61.8만 |
|---|
| 2026.03.30 | ₩64,011 | ₩64,064 | ₩63,991 | ₩64,011 | 0.00% | 39.9만 |
|---|
| 2026.03.27 | ₩63,796 | ₩63,901 | ₩63,796 | ₩63,890 | +0.15% | 39.8만 |
|---|
| 2026.03.26 | ₩63,957 | ₩64,024 | ₩63,816 | ₩63,836 | -0.19% | 86.6만 |
|---|
| 2026.03.25 | ₩64,118 | ₩64,125 | ₩64,038 | ₩64,071 | -0.07% | 41.2만 |
|---|
| 2026.03.24 | ₩63,957 | ₩64,058 | ₩63,903 | ₩63,970 | +0.02% | 51.2만 |
|---|
| 2026.03.23 | ₩64,172 | ₩64,346 | ₩64,162 | ₩64,266 | +0.15% | 52.3만 |
|---|
| 2026.03.20 | ₩64,239 | ₩64,261 | ₩64,105 | ₩64,118 | -0.19% | 59.9만 |
|---|
| 2026.03.19 | ₩64,185 | ₩64,406 | ₩64,185 | ₩64,373 | +0.29% | 45.4만 |
|---|
| 2026.03.18 | ₩64,426 | ₩64,488 | ₩64,319 | ₩64,319 | -0.17% | 44.2만 |
|---|
| 2026.03.17 | ₩64,440 | ₩64,520 | ₩64,440 | ₩64,500 | +0.09% | 41.5만 |
|---|
| 2026.03.16 | ₩64,400 | ₩64,447 | ₩64,346 | ₩64,413 | +0.02% | 42.2만 |
|---|
| 2026.03.13 | ₩64,400 | ₩64,440 | ₩64,272 | ₩64,292 | -0.17% | 45.8만 |
|---|
| 2026.03.12 | ₩64,453 | ₩64,480 | ₩64,279 | ₩64,359 | -0.15% | 39.3만 |
|---|
| 2026.03.11 | ₩64,628 | ₩64,648 | ₩64,520 | ₩64,574 | -0.08% | 38.1만 |
|---|
| 2026.03.10 | ₩64,748 | ₩64,829 | ₩64,681 | ₩64,695 | -0.08% | 47.1만 |
|---|
| 2026.03.09 | ₩64,614 | ₩64,782 | ₩64,594 | ₩64,735 | +0.19% | 41.4만 |
|---|
| 2026.03.06 | ₩64,628 | ₩64,775 | ₩64,628 | ₩64,695 | +0.10% | 51.8만 |
|---|
| 2026.03.05 | ₩64,721 | ₩64,758 | ₩64,681 | ₩64,742 | +0.03% | 43.9만 |
|---|
| 2026.03.04 | ₩64,856 | ₩64,878 | ₩64,815 | ₩64,835 | -0.03% | 50.4만 |
|---|
| 2026.03.03 | ₩64,668 | ₩64,882 | ₩64,668 | ₩64,856 | +0.29% | 58.5만 |
|---|
| 2026.03.02 | ₩64,869 | ₩64,896 | ₩64,833 | ₩64,856 | -0.02% | 52.2만 |
|---|
| 2026.02.27 | ₩64,963 | ₩65,057 | ₩64,963 | ₩64,990 | +0.04% | 43.1만 |
|---|
| 2026.02.26 | ₩64,896 | ₩64,970 | ₩64,896 | ₩64,923 | +0.04% | 54.8만 |
|---|
| 2026.02.25 | ₩64,896 | ₩64,963 | ₩64,896 | ₩64,963 | +0.10% | 47.8만 |
|---|
| 2026.02.24 | ₩64,909 | ₩64,963 | ₩64,897 | ₩64,943 | +0.05% | 46.4만 |
|---|
| 2026.02.23 | ₩64,896 | ₩64,976 | ₩64,896 | ₩64,949 | +0.08% | 45.8만 |
|---|
| 2026.02.20 | ₩64,856 | ₩64,909 | ₩64,840 | ₩64,882 | +0.04% | 53.7만 |
|---|
| 2026.02.19 | ₩64,842 | ₩64,878 | ₩64,829 | ₩64,856 | +0.02% | 51.8만 |
|---|
| 2026.02.18 | ₩64,842 | ₩64,882 | ₩64,829 | ₩64,829 | -0.02% | 47.2만 |
|---|
| 2026.02.17 | ₩64,856 | ₩64,882 | ₩64,838 | ₩64,882 | +0.04% | 51.1만 |
|---|
| 2026.02.13 | ₩64,856 | ₩64,882 | ₩64,829 | ₩64,882 | +0.04% | 47만 |
|---|
| 2026.02.12 | ₩64,708 | ₩64,789 | ₩64,695 | ₩64,775 | +0.10% | 38.9만 |
|---|
| 2026.02.11 | ₩64,668 | ₩64,721 | ₩64,654 | ₩64,668 | 0.00% | 48.8만 |
|---|
| 2026.02.10 | ₩64,735 | ₩64,772 | ₩64,721 | ₩64,735 | 0.00% | 53.9만 |
|---|
| 2026.02.09 | ₩64,681 | ₩64,708 | ₩64,668 | ₩64,695 | +0.02% | 51만 |
|---|
| 2026.02.06 | ₩64,681 | ₩64,695 | ₩64,641 | ₩64,668 | -0.02% | 45.3만 |
|---|
| 2026.02.05 | ₩64,614 | ₩64,695 | ₩64,587 | ₩64,681 | +0.10% | 54.5만 |
|---|
| 2026.02.04 | ₩64,507 | ₩64,561 | ₩64,453 | ₩64,520 | +0.02% | 48.6만 |
|---|
| 2026.02.03 | ₩64,507 | ₩64,554 | ₩64,496 | ₩64,534 | +0.04% | 57.5만 |
|---|
| 2026.02.02 | ₩64,574 | ₩64,574 | ₩64,507 | ₩64,534 | -0.06% | 44.4만 |
|---|
| 2026.01.30 | ₩64,547 | ₩64,601 | ₩64,534 | ₩64,587 | +0.06% | 73.6만 |
|---|
| 2026.01.29 | ₩64,480 | ₩64,547 | ₩64,480 | ₩64,547 | +0.10% | 53.2만 |
|---|
| 2026.01.28 | ₩64,507 | ₩64,520 | ₩64,460 | ₩64,520 | +0.02% | 51만 |
|---|
| 2026.01.27 | ₩64,453 | ₩64,507 | ₩64,447 | ₩64,480 | +0.04% | 43.9만 |
|---|
| 2026.01.26 | ₩64,440 | ₩64,493 | ₩64,426 | ₩64,426 | -0.02% | 60.3만 |
|---|
| 2026.01.23 | ₩64,386 | ₩64,440 | ₩64,373 | ₩64,440 | +0.08% | 54.2만 |
|---|
| 2026.01.22 | ₩64,373 | ₩64,413 | ₩64,373 | ₩64,373 | 0.00% | 45.9만 |
|---|
| 2026.01.21 | ₩64,373 | ₩64,413 | ₩64,347 | ₩64,400 | +0.04% | 56.7만 |
|---|
| 2026.01.20 | ₩64,306 | ₩64,353 | ₩64,292 | ₩64,319 | +0.02% | 44.7만 |
|---|
| 2026.01.16 | ₩64,400 | ₩64,426 | ₩64,353 | ₩64,373 | -0.04% | 56.7만 |
|---|
| 2026.01.15 | ₩64,440 | ₩64,440 | ₩64,386 | ₩64,386 | -0.08% | 50.7만 |
|---|
| 2026.01.14 | ₩64,440 | ₩64,493 | ₩64,417 | ₩64,440 | 0.00% | 53.8만 |
|---|
| 2026.01.13 | ₩64,413 | ₩64,453 | ₩64,373 | ₩64,413 | 0.00% | 56.6만 |
|---|
| 2026.01.12 | ₩64,346 | ₩64,386 | ₩64,334 | ₩64,346 | 0.00% | 42.7만 |
|---|
| 2026.01.09 | ₩64,346 | ₩64,413 | ₩64,346 | ₩64,346 | 0.00% | 59.6만 |
|---|
| 2026.01.08 | ₩64,346 | ₩64,400 | ₩64,346 | ₩64,373 | +0.04% | 45.9만 |
|---|
| 2026.01.07 | ₩64,440 | ₩64,453 | ₩64,392 | ₩64,426 | -0.02% | 44.2만 |
|---|
| 2026.01.06 | ₩64,386 | ₩64,413 | ₩64,346 | ₩64,413 | +0.04% | 55.2만 |
|---|
| 2026.01.05 | ₩64,346 | ₩64,413 | ₩64,346 | ₩64,359 | +0.02% | 35.5만 |
|---|
| 2026.01.02 | ₩64,346 | ₩64,346 | ₩64,279 | ₩64,346 | 0.00% | 37.1만 |
|---|
| 2025.12.31 | ₩64,333 | ₩64,380 | ₩64,306 | ₩64,306 | -0.04% | 57.7만 |
|---|
| 2025.12.30 | ₩64,346 | ₩64,413 | ₩64,319 | ₩64,400 | +0.08% | 61.2만 |
|---|
| 2025.12.29 | ₩64,346 | ₩64,386 | ₩64,319 | ₩64,346 | 0.00% | 60.2만 |
|---|
| 2025.12.26 | ₩64,319 | ₩64,346 | ₩64,292 | ₩64,346 | +0.04% | 28.9만 |
|---|
| 2025.12.24 | ₩64,225 | ₩64,292 | ₩64,198 | ₩64,292 | +0.10% | 23만 |
|---|
| 2025.12.23 | ₩64,145 | ₩64,212 | ₩64,118 | ₩64,198 | +0.08% | 70.9만 |
|---|
| 2025.12.22 | ₩64,198 | ₩64,232 | ₩64,185 | ₩64,212 | +0.02% | 61.9만 |
|---|
| 2025.12.19 | ₩64,225 | ₩64,266 | ₩64,198 | ₩64,266 | +0.06% | 69.3만 |
|---|
| 2025.12.18 | ₩64,252 | ₩64,306 | ₩64,202 | ₩64,266 | +0.02% | 70.4만 |
|---|
| 2025.12.17 | ₩64,145 | ₩64,198 | ₩64,131 | ₩64,198 | +0.08% | 52.9만 |
|---|
| 2025.12.16 | ₩64,105 | ₩64,198 | ₩64,095 | ₩64,185 | +0.13% | 51.4만 |
|---|
| 2025.12.15 | ₩64,641 | ₩64,675 | ₩64,601 | ₩64,614 | -0.04% | 54.9만 |
|---|
| 2025.12.12 | ₩64,587 | ₩64,628 | ₩64,574 | ₩64,628 | +0.06% | 42.4만 |
|---|
| 2025.12.11 | ₩64,668 | ₩64,695 | ₩64,614 | ₩64,628 | -0.06% | 46.5만 |
|---|
| 2025.12.10 | ₩64,467 | ₩64,628 | ₩64,467 | ₩64,628 | +0.25% | 53.8만 |
|---|
| 2025.12.09 | ₩64,574 | ₩64,574 | ₩64,467 | ₩64,467 | -0.17% | 41.5만 |
|---|
| 2025.12.08 | ₩64,587 | ₩64,587 | ₩64,493 | ₩64,561 | -0.04% | 56.1만 |
|---|
| 2025.12.05 | ₩64,628 | ₩64,695 | ₩64,561 | ₩64,561 | -0.10% | 55.7만 |
|---|
| 2025.12.04 | ₩64,614 | ₩64,641 | ₩64,601 | ₩64,614 | 0.00% | 33.8만 |
|---|
| 2025.12.03 | ₩64,641 | ₩64,695 | ₩64,614 | ₩64,668 | +0.04% | 60.4만 |
|---|
| 2025.12.02 | ₩64,601 | ₩64,641 | ₩64,587 | ₩64,601 | 0.00% | 45.5만 |
|---|
| 2025.12.01 | ₩64,561 | ₩64,601 | ₩64,547 | ₩64,587 | +0.04% | 43.9만 |
|---|
| 2025.11.28 | ₩64,695 | ₩64,695 | ₩64,628 | ₩64,628 | -0.10% | 18만 |
|---|
| 2025.11.26 | ₩64,668 | ₩64,721 | ₩64,628 | ₩64,695 | +0.04% | 60.3만 |
|---|
| 2025.11.25 | ₩64,614 | ₩64,708 | ₩64,574 | ₩64,668 | +0.08% | 54.8만 |
|---|
| 2025.11.24 | ₩64,574 | ₩64,654 | ₩64,534 | ₩64,587 | +0.02% | 46.4만 |
|---|
| 2025.11.21 | ₩64,547 | ₩64,601 | ₩64,493 | ₩64,601 | +0.08% | 84.4만 |
|---|
| 2025.11.20 | ₩64,467 | ₩64,534 | ₩64,440 | ₩64,467 | 0.00% | 80.5만 |
|---|
| 2025.11.19 | ₩64,467 | ₩64,480 | ₩64,392 | ₩64,426 | -0.06% | 54.7만 |
|---|
| 2025.11.18 | ₩64,440 | ₩64,467 | ₩64,386 | ₩64,400 | -0.06% | 40.9만 |
|---|
| 2025.11.17 | ₩64,668 | ₩64,708 | ₩64,641 | ₩64,668 | 0.00% | 39.8만 |
|---|
| 2025.11.14 | ₩64,721 | ₩64,721 | ₩64,641 | ₩64,641 | -0.12% | 68만 |
|---|
| 2025.11.13 | ₩64,681 | ₩64,721 | ₩64,654 | ₩64,695 | +0.02% | 42.8만 |
|---|
| 2025.11.12 | ₩64,762 | ₩64,775 | ₩64,735 | ₩64,775 | +0.02% | 43.1만 |
|---|
| 2025.11.11 | ₩64,721 | ₩64,789 | ₩64,721 | ₩64,789 | +0.10% | 40.1만 |
|---|
| 2025.11.10 | ₩64,695 | ₩64,721 | ₩64,668 | ₩64,695 | 0.00% | 40.5만 |
|---|
| 2025.11.07 | ₩64,668 | ₩64,735 | ₩64,661 | ₩64,695 | +0.04% | 43.9만 |
|---|
| 2025.11.06 | ₩64,654 | ₩64,701 | ₩64,480 | ₩64,681 | +0.04% | 46.5만 |
|---|
| 2025.11.05 | ₩64,628 | ₩64,641 | ₩64,561 | ₩64,601 | -0.04% | 42.3만 |
|---|
| 2025.11.04 | ₩64,614 | ₩64,703 | ₩64,574 | ₩64,641 | +0.04% | 55.6만 |
|---|
| 2025.11.03 | ₩64,668 | ₩64,695 | ₩64,587 | ₩64,614 | -0.08% | 45.2만 |
|---|
| 2025.10.31 | ₩64,681 | ₩64,708 | ₩64,628 | ₩64,654 | -0.04% | 46.6만 |
|---|
| 2025.10.30 | ₩64,601 | ₩64,692 | ₩64,601 | ₩64,654 | +0.08% | 40만 |
|---|
| 2025.10.29 | ₩64,815 | ₩64,829 | ₩64,668 | ₩64,668 | -0.23% | 41.5만 |
|---|
| 2025.10.28 | ₩64,789 | ₩64,842 | ₩64,789 | ₩64,815 | +0.04% | 38.3만 |
|---|
| 2025.10.27 | ₩64,802 | ₩64,829 | ₩64,762 | ₩64,829 | +0.04% | 48.3만 |
|---|
| 2025.10.24 | ₩64,815 | ₩64,842 | ₩64,775 | ₩64,829 | +0.02% | 46.7만 |
|---|
| 2025.10.23 | ₩64,789 | ₩64,815 | ₩64,762 | ₩64,762 | -0.04% | 55.4만 |
|---|
| 2025.10.22 | ₩64,789 | ₩64,845 | ₩64,721 | ₩64,842 | +0.08% | 49.3만 |
|---|
| 2025.10.21 | ₩64,842 | ₩64,856 | ₩64,802 | ₩64,829 | -0.02% | 50.7만 |
|---|
| 2025.10.20 | ₩65,003 | ₩65,043 | ₩64,976 | ₩65,043 | +0.06% | 49.4만 |
|---|
| 2025.10.17 | ₩64,990 | ₩65,003 | ₩64,936 | ₩64,976 | -0.02% | 47.5만 |
|---|
| 2025.10.16 | ₩64,909 | ₩65,030 | ₩64,907 | ₩65,017 | +0.17% | 54.5만 |
|---|
| 2025.10.15 | ₩64,923 | ₩64,976 | ₩64,884 | ₩64,936 | +0.02% | 52.5만 |
|---|
| 2025.10.14 | ₩64,802 | ₩64,990 | ₩64,764 | ₩64,990 | +0.29% | 42.9만 |
|---|
| 2025.10.13 | ₩64,802 | ₩64,936 | ₩64,762 | ₩64,896 | +0.14% | 29.8만 |
|---|
| 2025.10.10 | ₩64,748 | ₩64,802 | ₩64,726 | ₩64,789 | +0.06% | 38.3만 |
|---|