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 | ₩62,525 | ₩62,539 | ₩62,485 | ₩62,539 | +0.02% | 78.4만 |
| 2026.10.08 | ₩62,458 | ₩62,572 | ₩62,432 | ₩62,552 | +0.15% | 81.8만 |
| 2026.10.07 | ₩62,378 | ₩62,539 | ₩62,351 | ₩62,512 | +0.21% | 100.1만 |
| 2026.10.06 | ₩62,432 | ₩62,499 | ₩62,405 | ₩62,458 | +0.04% | 66.1만 |
| 2026.10.05 | ₩62,351 | ₩62,432 | ₩62,298 | ₩62,365 | +0.02% | 63.9만 |
| 2026.10.02 | ₩62,485 | ₩62,505 | ₩62,298 | ₩62,324 | -0.26% | 94.1만 |
| 2026.10.01 | ₩62,257 | ₩62,438 | ₩62,217 | ₩62,391 | +0.22% | 100만 |
| 2026.09.30 | ₩62,324 | ₩62,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,273 |
| -0.08% |
| 78.5만 |
| 2026.09.29 | ₩62,257 | ₩62,264 | ₩62,177 | ₩62,245 | -0.02% | 128.3만 |
|---|
| 2026.09.28 | ₩62,271 | ₩62,284 | ₩62,164 | ₩62,210 | -0.10% | 85.2만 |
|---|
| 2026.09.25 | ₩62,311 | ₩62,405 | ₩62,244 | ₩62,391 | +0.13% | 75.8만 |
|---|
| 2026.09.24 | ₩62,418 | ₩62,432 | ₩62,257 | ₩62,284 | -0.21% | 87.2만 |
|---|
| 2026.09.23 | ₩62,606 | ₩62,606 | ₩62,298 | ₩62,365 | -0.39% | 98.9만 |
|---|
| 2026.09.22 | ₩62,646 | ₩62,726 | ₩62,592 | ₩62,659 | +0.02% | 57.4만 |
|---|
| 2026.09.21 | ₩62,914 | ₩62,914 | ₩62,834 | ₩62,874 | -0.06% | 62.3만 |
|---|
| 2026.09.18 | ₩62,834 | ₩62,834 | ₩62,780 | ₩62,780 | -0.09% | 50.1만 |
|---|
| 2026.09.17 | ₩62,901 | ₩62,927 | ₩62,860 | ₩62,901 | 0.00% | 66.6만 |
|---|
| 2026.09.16 | ₩62,860 | ₩62,949 | ₩62,767 | ₩62,767 | -0.15% | 41.3만 |
|---|
| 2026.09.15 | ₩62,807 | ₩62,820 | ₩62,767 | ₩62,780 | -0.04% | 53만 |
|---|
| 2026.09.14 | ₩62,834 | ₩62,907 | ₩62,767 | ₩62,820 | -0.02% | 70.5만 |
|---|
| 2026.09.11 | ₩62,914 | ₩62,968 | ₩62,834 | ₩62,847 | -0.11% | 60.8만 |
|---|
| 2026.09.10 | ₩63,021 | ₩63,048 | ₩62,907 | ₩62,914 | -0.17% | 72만 |
|---|
| 2026.09.09 | ₩63,182 | ₩63,289 | ₩63,155 | ₩63,175 | -0.01% | 58.9만 |
|---|
| 2026.09.08 | ₩63,262 | ₩63,343 | ₩63,198 | ₩63,209 | -0.08% | 56.9만 |
|---|
| 2026.09.04 | ₩63,249 | ₩63,303 | ₩63,236 | ₩63,249 | 0.00% | 46.2만 |
|---|
| 2026.09.03 | ₩63,329 | ₩63,337 | ₩63,269 | ₩63,276 | -0.08% | 49.6만 |
|---|
| 2026.09.02 | ₩63,222 | ₩63,236 | ₩63,195 | ₩63,222 | 0.00% | 58.8만 |
|---|
| 2026.09.01 | ₩63,249 | ₩63,289 | ₩63,169 | ₩63,182 | -0.11% | 53.9만 |
|---|
| 2026.08.31 | ₩63,316 | ₩63,356 | ₩63,303 | ₩63,329 | +0.02% | 39.6만 |
|---|
| 2026.08.28 | ₩63,437 | ₩63,490 | ₩63,303 | ₩63,313 | -0.19% | 48.1만 |
|---|
| 2026.08.27 | ₩63,490 | ₩63,510 | ₩63,450 | ₩63,463 | -0.04% | 49.9만 |
|---|
| 2026.08.26 | ₩63,477 | ₩63,504 | ₩63,450 | ₩63,463 | -0.02% | 54.1만 |
|---|
| 2026.08.25 | ₩63,490 | ₩63,557 | ₩63,457 | ₩63,544 | +0.08% | 52.1만 |
|---|
| 2026.08.24 | ₩63,370 | ₩63,423 | ₩63,362 | ₩63,403 | +0.05% | 39.8만 |
|---|
| 2026.08.21 | ₩63,383 | ₩63,410 | ₩63,356 | ₩63,396 | +0.02% | 80.3만 |
|---|
| 2026.08.20 | ₩63,383 | ₩63,443 | ₩63,356 | ₩63,423 | +0.06% | 81.6만 |
|---|
| 2026.08.19 | ₩63,477 | ₩63,490 | ₩63,396 | ₩63,463 | -0.02% | 54.5만 |
|---|
| 2026.08.18 | ₩63,370 | ₩63,450 | ₩63,367 | ₩63,410 | +0.06% | 49.5만 |
|---|
| 2026.08.17 | ₩63,611 | ₩63,638 | ₩63,584 | ₩63,597 | -0.02% | 60.9만 |
|---|
| 2026.08.14 | ₩63,678 | ₩63,711 | ₩63,597 | ₩63,624 | -0.08% | 47.2만 |
|---|
| 2026.08.13 | ₩63,691 | ₩63,745 | ₩63,671 | ₩63,678 | -0.02% | 54.8만 |
|---|
| 2026.08.12 | ₩63,624 | ₩63,638 | ₩63,557 | ₩63,584 | -0.06% | 40.6만 |
|---|
| 2026.08.11 | ₩63,557 | ₩63,597 | ₩63,517 | ₩63,517 | -0.06% | 45.6만 |
|---|
| 2026.08.10 | ₩63,517 | ₩63,544 | ₩63,477 | ₩63,504 | -0.02% | 56.7만 |
|---|
| 2026.08.07 | ₩63,597 | ₩63,624 | ₩63,558 | ₩63,584 | -0.02% | 48.3만 |
|---|
| 2026.08.06 | ₩63,530 | ₩63,557 | ₩63,490 | ₩63,490 | -0.06% | 48.7만 |
|---|
| 2026.08.05 | ₩63,557 | ₩63,611 | ₩63,546 | ₩63,611 | +0.08% | 39만 |
|---|
| 2026.08.04 | ₩63,530 | ₩63,604 | ₩63,510 | ₩63,597 | +0.11% | 47.9만 |
|---|
| 2026.08.03 | ₩63,450 | ₩63,463 | ₩63,416 | ₩63,437 | -0.02% | 59.2만 |
|---|
| 2026.07.31 | ₩63,370 | ₩63,396 | ₩63,329 | ₩63,396 | +0.04% | 34.9만 |
|---|
| 2026.07.30 | ₩63,423 | ₩63,477 | ₩63,423 | ₩63,437 | +0.02% | 44.3만 |
|---|
| 2026.07.29 | ₩63,356 | ₩63,450 | ₩63,296 | ₩63,390 | +0.05% | 59.1만 |
|---|
| 2026.07.28 | ₩63,343 | ₩63,450 | ₩63,343 | ₩63,410 | +0.11% | 52.2만 |
|---|
| 2026.07.27 | ₩63,303 | ₩63,356 | ₩63,296 | ₩63,329 | +0.04% | 50만 |
|---|
| 2026.07.24 | ₩63,236 | ₩63,313 | ₩63,236 | ₩63,276 | +0.06% | 56.9만 |
|---|
| 2026.07.23 | ₩63,195 | ₩63,276 | ₩63,175 | ₩63,222 | +0.04% | 76.8만 |
|---|
| 2026.07.22 | ₩63,329 | ₩63,376 | ₩63,284 | ₩63,316 | -0.02% | 47.7만 |
|---|
| 2026.07.21 | ₩63,396 | ₩63,477 | ₩63,356 | ₩63,370 | -0.04% | 43.1만 |
|---|
| 2026.07.20 | ₩63,906 | ₩63,919 | ₩63,845 | ₩63,865 | -0.06% | 61.5만 |
|---|
| 2026.07.17 | ₩63,959 | ₩63,999 | ₩63,912 | ₩63,932 | -0.04% | 50.3만 |
|---|
| 2026.07.16 | ₩63,906 | ₩63,946 | ₩63,879 | ₩63,932 | +0.04% | 45.6만 |
|---|
| 2026.07.15 | ₩63,865 | ₩63,973 | ₩63,865 | ₩63,932 | +0.10% | 54.6만 |
|---|
| 2026.07.14 | ₩63,812 | ₩63,892 | ₩63,798 | ₩63,852 | +0.06% | 53.3만 |
|---|
| 2026.07.13 | ₩63,839 | ₩63,839 | ₩63,731 | ₩63,731 | -0.17% | 42.5만 |
|---|
| 2026.07.10 | ₩63,906 | ₩63,919 | ₩63,852 | ₩63,856 | -0.08% | 47.3만 |
|---|
| 2026.07.09 | ₩63,892 | ₩63,960 | ₩63,865 | ₩63,906 | +0.02% | 40.9만 |
|---|
| 2026.07.08 | ₩63,865 | ₩63,879 | ₩63,798 | ₩63,852 | -0.02% | 51.1만 |
|---|
| 2026.07.07 | ₩63,986 | ₩64,013 | ₩63,892 | ₩63,906 | -0.13% | 153.6만 |
|---|
| 2026.07.06 | ₩64,026 | ₩64,053 | ₩63,999 | ₩64,046 | +0.03% | 57.7만 |
|---|
| 2026.07.02 | ₩63,973 | ₩64,040 | ₩63,973 | ₩63,986 | +0.02% | 52.2만 |
|---|
| 2026.07.01 | ₩63,932 | ₩63,986 | ₩63,919 | ₩63,946 | +0.02% | 86.9만 |
|---|
| 2026.06.30 | ₩63,999 | ₩64,026 | ₩63,979 | ₩63,986 | -0.02% | 81.2만 |
|---|
| 2026.06.29 | ₩64,013 | ₩64,053 | ₩63,999 | ₩64,053 | +0.06% | 62.4만 |
|---|
| 2026.06.26 | ₩63,986 | ₩64,080 | ₩63,973 | ₩64,066 | +0.13% | 66.2만 |
|---|
| 2026.06.25 | ₩63,959 | ₩64,013 | ₩63,893 | ₩63,969 | +0.01% | 57.9만 |
|---|
| 2026.06.24 | ₩63,906 | ₩63,959 | ₩63,892 | ₩63,919 | +0.02% | 57.1만 |
|---|
| 2026.06.23 | ₩63,825 | ₩63,865 | ₩63,798 | ₩63,812 | -0.02% | 48.9만 |
|---|
| 2026.06.22 | ₩64,093 | ₩64,120 | ₩64,070 | ₩64,093 | 0.00% | 49.1만 |
|---|
| 2026.06.18 | ₩64,160 | ₩64,214 | ₩64,133 | ₩64,160 | 0.00% | 53.3만 |
|---|
| 2026.06.17 | ₩64,241 | ₩64,321 | ₩64,046 | ₩64,066 | -0.27% | 46.3만 |
|---|
| 2026.06.16 | ₩64,241 | ₩64,317 | ₩64,227 | ₩64,267 | +0.04% | 46.2만 |
|---|
| 2026.06.15 | ₩64,281 | ₩64,294 | ₩64,227 | ₩64,227 | -0.08% | 41.2만 |
|---|
| 2026.06.12 | ₩64,187 | ₩64,214 | ₩64,133 | ₩64,187 | 0.00% | 31.3만 |
|---|
| 2026.06.11 | ₩64,053 | ₩64,226 | ₩64,006 | ₩64,200 | +0.23% | 43.7만 |
|---|
| 2026.06.10 | ₩64,053 | ₩64,073 | ₩63,993 | ₩64,013 | -0.06% | 44.7만 |
|---|
| 2026.06.09 | ₩64,013 | ₩64,053 | ₩63,979 | ₩64,026 | +0.02% | 50.8만 |
|---|
| 2026.06.08 | ₩64,013 | ₩64,019 | ₩63,959 | ₩63,973 | -0.06% | 58.7만 |
|---|
| 2026.06.05 | ₩64,013 | ₩64,026 | ₩63,939 | ₩63,973 | -0.06% | 60.7만 |
|---|
| 2026.06.04 | ₩64,147 | ₩64,187 | ₩64,120 | ₩64,133 | -0.02% | 36.3만 |
|---|
| 2026.06.03 | ₩64,053 | ₩64,080 | ₩64,033 | ₩64,066 | +0.02% | 42.6만 |
|---|
| 2026.06.02 | ₩64,133 | ₩64,160 | ₩64,093 | ₩64,147 | +0.02% | 48.1만 |
|---|
| 2026.06.01 | ₩64,053 | ₩64,147 | ₩64,019 | ₩64,147 | +0.15% | 49.5만 |
|---|
| 2026.05.29 | ₩64,160 | ₩64,220 | ₩64,133 | ₩64,200 | +0.06% | 39.6만 |
|---|
| 2026.05.28 | ₩64,066 | ₩64,147 | ₩64,026 | ₩64,107 | +0.06% | 42.6만 |
|---|
| 2026.05.27 | ₩64,053 | ₩64,080 | ₩64,026 | ₩64,066 | +0.02% | 41.4만 |
|---|
| 2026.05.26 | ₩64,040 | ₩64,046 | ₩63,969 | ₩64,040 | 0.00% | 49.9만 |
|---|
| 2026.05.22 | ₩63,986 | ₩63,999 | ₩63,865 | ₩63,919 | -0.10% | 48.6만 |
|---|
| 2026.05.21 | ₩63,825 | ₩63,932 | ₩63,772 | ₩63,919 | +0.15% | 57.7만 |
|---|
| 2026.05.20 | ₩63,731 | ₩63,959 | ₩63,731 | ₩63,919 | +0.29% | 43.7만 |
|---|
| 2026.05.19 | ₩63,731 | ₩63,772 | ₩63,652 | ₩63,718 | -0.02% | 59만 |
|---|
| 2026.05.18 | ₩64,040 | ₩64,073 | ₩63,952 | ₩63,999 | -0.06% | 45.7만 |
|---|
| 2026.05.15 | ₩64,013 | ₩64,026 | ₩63,959 | ₩63,986 | -0.04% | 52.8만 |
|---|
| 2026.05.14 | ₩64,227 | ₩64,241 | ₩64,147 | ₩64,147 | -0.13% | 52.1만 |
|---|
| 2026.05.13 | ₩64,133 | ₩64,227 | ₩64,086 | ₩64,174 | +0.06% | 45.4만 |
|---|
| 2026.05.12 | ₩64,133 | ₩64,160 | ₩64,100 | ₩64,147 | +0.02% | 53.9만 |
|---|
| 2026.05.11 | ₩64,267 | ₩64,294 | ₩64,214 | ₩64,227 | -0.06% | 49.7만 |
|---|
| 2026.05.08 | ₩64,294 | ₩64,321 | ₩64,281 | ₩64,308 | +0.02% | 51.6만 |
|---|
| 2026.05.07 | ₩64,334 | ₩64,361 | ₩64,200 | ₩64,227 | -0.17% | 81.7만 |
|---|
| 2026.05.06 | ₩64,281 | ₩64,334 | ₩64,254 | ₩64,314 | +0.05% | 67.6만 |
|---|
| 2026.05.05 | ₩64,147 | ₩64,200 | ₩64,147 | ₩64,174 | +0.04% | 47.3만 |
|---|
| 2026.05.04 | ₩64,147 | ₩64,187 | ₩64,019 | ₩64,107 | -0.06% | 79.9만 |
|---|
| 2026.05.01 | ₩64,200 | ₩64,306 | ₩64,160 | ₩64,160 | -0.06% | 77.9만 |
|---|
| 2026.04.30 | ₩64,174 | ₩64,200 | ₩64,133 | ₩64,174 | 0.00% | 42.2만 |
|---|
| 2026.04.29 | ₩64,160 | ₩64,174 | ₩64,046 | ₩64,073 | -0.14% | 37.7만 |
|---|
| 2026.04.28 | ₩64,200 | ₩64,237 | ₩64,187 | ₩64,214 | +0.02% | 43.2만 |
|---|
| 2026.04.27 | ₩64,294 | ₩64,314 | ₩64,227 | ₩64,281 | -0.02% | 37만 |
|---|
| 2026.04.24 | ₩64,241 | ₩64,348 | ₩64,227 | ₩64,321 | +0.13% | 42.4만 |
|---|
| 2026.04.23 | ₩64,267 | ₩64,348 | ₩64,174 | ₩64,267 | 0.00% | 59만 |
|---|
| 2026.04.22 | ₩64,321 | ₩64,348 | ₩64,281 | ₩64,281 | -0.06% | 51.5만 |
|---|
| 2026.04.21 | ₩64,334 | ₩64,361 | ₩64,254 | ₩64,254 | -0.12% | 47.9만 |
|---|
| 2026.04.20 | ₩64,589 | ₩64,606 | ₩64,562 | ₩64,602 | +0.02% | 42.6만 |
|---|
| 2026.04.17 | ₩64,576 | ₩64,656 | ₩64,576 | ₩64,602 | +0.04% | 40.4만 |
|---|
| 2026.04.16 | ₩64,482 | ₩64,509 | ₩64,415 | ₩64,428 | -0.08% | 47만 |
|---|
| 2026.04.15 | ₩64,468 | ₩64,495 | ₩64,435 | ₩64,468 | 0.00% | 72.6만 |
|---|
| 2026.04.14 | ₩64,401 | ₩64,495 | ₩64,388 | ₩64,482 | +0.12% | 42.6만 |
|---|
| 2026.04.13 | ₩64,321 | ₩64,428 | ₩64,308 | ₩64,428 | +0.17% | 62.6만 |
|---|
| 2026.04.10 | ₩64,361 | ₩64,395 | ₩64,308 | ₩64,308 | -0.08% | 30.8만 |
|---|
| 2026.04.09 | ₩64,334 | ₩64,448 | ₩64,297 | ₩64,375 | +0.06% | 32.9만 |
|---|
| 2026.04.08 | ₩64,455 | ₩64,455 | ₩64,308 | ₩64,334 | -0.19% | 36.8만 |
|---|
| 2026.04.07 | ₩64,147 | ₩64,254 | ₩64,053 | ₩64,254 | +0.17% | 41.7만 |
|---|
| 2026.04.06 | ₩64,133 | ₩64,214 | ₩64,120 | ₩64,140 | +0.01% | 52.1만 |
|---|
| 2026.04.02 | ₩64,107 | ₩64,254 | ₩64,107 | ₩64,227 | +0.19% | 41만 |
|---|
| 2026.04.01 | ₩64,147 | ₩64,214 | ₩64,133 | ₩64,147 | 0.00% | 57.8만 |
|---|
| 2026.03.31 | ₩64,066 | ₩64,183 | ₩64,053 | ₩64,160 | +0.15% | 61.8만 |
|---|
| 2026.03.30 | ₩63,959 | ₩64,013 | ₩63,939 | ₩63,959 | 0.00% | 39.9만 |
|---|
| 2026.03.27 | ₩63,745 | ₩63,849 | ₩63,745 | ₩63,839 | +0.15% | 39.8만 |
|---|
| 2026.03.26 | ₩63,906 | ₩63,973 | ₩63,765 | ₩63,785 | -0.19% | 86.6만 |
|---|
| 2026.03.25 | ₩64,066 | ₩64,073 | ₩63,986 | ₩64,019 | -0.07% | 41.2만 |
|---|
| 2026.03.24 | ₩63,906 | ₩64,006 | ₩63,852 | ₩63,919 | +0.02% | 51.2만 |
|---|
| 2026.03.23 | ₩64,120 | ₩64,294 | ₩64,111 | ₩64,214 | +0.15% | 52.3만 |
|---|
| 2026.03.20 | ₩64,187 | ₩64,210 | ₩64,053 | ₩64,066 | -0.19% | 59.9만 |
|---|
| 2026.03.19 | ₩64,133 | ₩64,354 | ₩64,133 | ₩64,321 | +0.29% | 45.4만 |
|---|
| 2026.03.18 | ₩64,375 | ₩64,436 | ₩64,267 | ₩64,267 | -0.17% | 44.2만 |
|---|
| 2026.03.17 | ₩64,388 | ₩64,468 | ₩64,388 | ₩64,448 | +0.09% | 41.5만 |
|---|
| 2026.03.16 | ₩64,348 | ₩64,395 | ₩64,294 | ₩64,361 | +0.02% | 42.2만 |
|---|
| 2026.03.13 | ₩64,348 | ₩64,388 | ₩64,220 | ₩64,241 | -0.17% | 45.8만 |
|---|
| 2026.03.12 | ₩64,401 | ₩64,428 | ₩64,227 | ₩64,308 | -0.15% | 39.3만 |
|---|
| 2026.03.11 | ₩64,576 | ₩64,596 | ₩64,468 | ₩64,522 | -0.08% | 38.1만 |
|---|
| 2026.03.10 | ₩64,696 | ₩64,777 | ₩64,629 | ₩64,643 | -0.08% | 47.1만 |
|---|
| 2026.03.09 | ₩64,562 | ₩64,730 | ₩64,542 | ₩64,683 | +0.19% | 41.4만 |
|---|
| 2026.03.06 | ₩64,576 | ₩64,723 | ₩64,576 | ₩64,643 | +0.10% | 51.8만 |
|---|
| 2026.03.05 | ₩64,669 | ₩64,706 | ₩64,629 | ₩64,689 | +0.03% | 43.9만 |
|---|
| 2026.03.04 | ₩64,803 | ₩64,826 | ₩64,763 | ₩64,783 | -0.03% | 50.4만 |
|---|
| 2026.03.03 | ₩64,616 | ₩64,830 | ₩64,616 | ₩64,803 | +0.29% | 58.5만 |
|---|
| 2026.03.02 | ₩64,817 | ₩64,844 | ₩64,781 | ₩64,803 | -0.02% | 52.2만 |
|---|
| 2026.02.27 | ₩64,911 | ₩65,004 | ₩64,911 | ₩64,937 | +0.04% | 43.1만 |
|---|
| 2026.02.26 | ₩64,844 | ₩64,917 | ₩64,844 | ₩64,870 | +0.04% | 54.8만 |
|---|
| 2026.02.25 | ₩64,844 | ₩64,911 | ₩64,844 | ₩64,911 | +0.10% | 47.8만 |
|---|
| 2026.02.24 | ₩64,857 | ₩64,911 | ₩64,845 | ₩64,890 | +0.05% | 46.4만 |
|---|
| 2026.02.23 | ₩64,844 | ₩64,924 | ₩64,844 | ₩64,897 | +0.08% | 45.8만 |
|---|
| 2026.02.20 | ₩64,803 | ₩64,857 | ₩64,787 | ₩64,830 | +0.04% | 53.7만 |
|---|
| 2026.02.19 | ₩64,790 | ₩64,826 | ₩64,777 | ₩64,803 | +0.02% | 51.8만 |
|---|
| 2026.02.18 | ₩64,790 | ₩64,830 | ₩64,777 | ₩64,777 | -0.02% | 47.2만 |
|---|
| 2026.02.17 | ₩64,803 | ₩64,830 | ₩64,786 | ₩64,830 | +0.04% | 51.1만 |
|---|
| 2026.02.13 | ₩64,803 | ₩64,830 | ₩64,777 | ₩64,830 | +0.04% | 47만 |
|---|
| 2026.02.12 | ₩64,656 | ₩64,736 | ₩64,643 | ₩64,723 | +0.10% | 38.9만 |
|---|
| 2026.02.11 | ₩64,616 | ₩64,669 | ₩64,602 | ₩64,616 | 0.00% | 48.8만 |
|---|
| 2026.02.10 | ₩64,683 | ₩64,720 | ₩64,669 | ₩64,683 | 0.00% | 53.9만 |
|---|
| 2026.02.09 | ₩64,629 | ₩64,656 | ₩64,616 | ₩64,643 | +0.02% | 51만 |
|---|
| 2026.02.06 | ₩64,629 | ₩64,643 | ₩64,589 | ₩64,616 | -0.02% | 45.3만 |
|---|
| 2026.02.05 | ₩64,562 | ₩64,643 | ₩64,535 | ₩64,629 | +0.10% | 54.5만 |
|---|
| 2026.02.04 | ₩64,455 | ₩64,509 | ₩64,401 | ₩64,468 | +0.02% | 48.6만 |
|---|
| 2026.02.03 | ₩64,455 | ₩64,502 | ₩64,444 | ₩64,482 | +0.04% | 57.5만 |
|---|
| 2026.02.02 | ₩64,522 | ₩64,522 | ₩64,455 | ₩64,482 | -0.06% | 44.4만 |
|---|
| 2026.01.30 | ₩64,495 | ₩64,549 | ₩64,482 | ₩64,535 | +0.06% | 73.6만 |
|---|
| 2026.01.29 | ₩64,428 | ₩64,495 | ₩64,428 | ₩64,495 | +0.10% | 53.2만 |
|---|
| 2026.01.28 | ₩64,455 | ₩64,468 | ₩64,408 | ₩64,468 | +0.02% | 51만 |
|---|
| 2026.01.27 | ₩64,401 | ₩64,455 | ₩64,395 | ₩64,428 | +0.04% | 43.9만 |
|---|
| 2026.01.26 | ₩64,388 | ₩64,442 | ₩64,375 | ₩64,375 | -0.02% | 60.3만 |
|---|
| 2026.01.23 | ₩64,334 | ₩64,388 | ₩64,321 | ₩64,388 | +0.08% | 54.2만 |
|---|
| 2026.01.22 | ₩64,321 | ₩64,361 | ₩64,321 | ₩64,321 | 0.00% | 45.9만 |
|---|
| 2026.01.21 | ₩64,321 | ₩64,361 | ₩64,295 | ₩64,348 | +0.04% | 56.7만 |
|---|
| 2026.01.20 | ₩64,254 | ₩64,301 | ₩64,241 | ₩64,267 | +0.02% | 44.7만 |
|---|
| 2026.01.16 | ₩64,348 | ₩64,375 | ₩64,301 | ₩64,321 | -0.04% | 56.7만 |
|---|
| 2026.01.15 | ₩64,388 | ₩64,388 | ₩64,334 | ₩64,334 | -0.08% | 50.7만 |
|---|
| 2026.01.14 | ₩64,388 | ₩64,442 | ₩64,365 | ₩64,388 | 0.00% | 53.8만 |
|---|
| 2026.01.13 | ₩64,361 | ₩64,401 | ₩64,321 | ₩64,361 | 0.00% | 56.6만 |
|---|
| 2026.01.12 | ₩64,294 | ₩64,334 | ₩64,282 | ₩64,294 | 0.00% | 42.7만 |
|---|
| 2026.01.09 | ₩64,294 | ₩64,361 | ₩64,294 | ₩64,294 | 0.00% | 59.6만 |
|---|
| 2026.01.08 | ₩64,294 | ₩64,348 | ₩64,294 | ₩64,321 | +0.04% | 45.9만 |
|---|
| 2026.01.07 | ₩64,388 | ₩64,401 | ₩64,340 | ₩64,375 | -0.02% | 44.2만 |
|---|
| 2026.01.06 | ₩64,334 | ₩64,361 | ₩64,294 | ₩64,361 | +0.04% | 55.2만 |
|---|
| 2026.01.05 | ₩64,294 | ₩64,361 | ₩64,294 | ₩64,308 | +0.02% | 35.5만 |
|---|
| 2026.01.02 | ₩64,294 | ₩64,294 | ₩64,227 | ₩64,294 | 0.00% | 37.1만 |
|---|
| 2025.12.31 | ₩64,281 | ₩64,328 | ₩64,254 | ₩64,254 | -0.04% | 57.7만 |
|---|
| 2025.12.30 | ₩64,294 | ₩64,361 | ₩64,267 | ₩64,348 | +0.08% | 61.2만 |
|---|
| 2025.12.29 | ₩64,294 | ₩64,334 | ₩64,267 | ₩64,294 | 0.00% | 60.2만 |
|---|
| 2025.12.26 | ₩64,267 | ₩64,294 | ₩64,241 | ₩64,294 | +0.04% | 28.9만 |
|---|
| 2025.12.24 | ₩64,174 | ₩64,241 | ₩64,147 | ₩64,241 | +0.10% | 23만 |
|---|
| 2025.12.23 | ₩64,093 | ₩64,160 | ₩64,066 | ₩64,147 | +0.08% | 70.9만 |
|---|
| 2025.12.22 | ₩64,147 | ₩64,180 | ₩64,133 | ₩64,160 | +0.02% | 61.9만 |
|---|
| 2025.12.19 | ₩64,174 | ₩64,214 | ₩64,147 | ₩64,214 | +0.06% | 69.3만 |
|---|
| 2025.12.18 | ₩64,200 | ₩64,254 | ₩64,151 | ₩64,214 | +0.02% | 70.4만 |
|---|
| 2025.12.17 | ₩64,093 | ₩64,147 | ₩64,080 | ₩64,147 | +0.08% | 52.9만 |
|---|
| 2025.12.16 | ₩64,053 | ₩64,147 | ₩64,044 | ₩64,133 | +0.13% | 51.4만 |
|---|
| 2025.12.15 | ₩64,589 | ₩64,622 | ₩64,549 | ₩64,562 | -0.04% | 54.9만 |
|---|
| 2025.12.12 | ₩64,535 | ₩64,576 | ₩64,522 | ₩64,576 | +0.06% | 42.4만 |
|---|
| 2025.12.11 | ₩64,616 | ₩64,643 | ₩64,562 | ₩64,576 | -0.06% | 46.5만 |
|---|
| 2025.12.10 | ₩64,415 | ₩64,576 | ₩64,415 | ₩64,576 | +0.25% | 53.8만 |
|---|
| 2025.12.09 | ₩64,522 | ₩64,522 | ₩64,415 | ₩64,415 | -0.17% | 41.5만 |
|---|
| 2025.12.08 | ₩64,535 | ₩64,535 | ₩64,442 | ₩64,509 | -0.04% | 56.1만 |
|---|
| 2025.12.05 | ₩64,576 | ₩64,643 | ₩64,509 | ₩64,509 | -0.10% | 55.7만 |
|---|
| 2025.12.04 | ₩64,562 | ₩64,589 | ₩64,549 | ₩64,562 | 0.00% | 33.8만 |
|---|
| 2025.12.03 | ₩64,589 | ₩64,643 | ₩64,562 | ₩64,616 | +0.04% | 60.4만 |
|---|
| 2025.12.02 | ₩64,549 | ₩64,589 | ₩64,535 | ₩64,549 | 0.00% | 45.5만 |
|---|
| 2025.12.01 | ₩64,509 | ₩64,549 | ₩64,495 | ₩64,535 | +0.04% | 43.9만 |
|---|
| 2025.11.28 | ₩64,643 | ₩64,643 | ₩64,576 | ₩64,576 | -0.10% | 18만 |
|---|
| 2025.11.26 | ₩64,616 | ₩64,669 | ₩64,576 | ₩64,643 | +0.04% | 60.3만 |
|---|
| 2025.11.25 | ₩64,562 | ₩64,656 | ₩64,522 | ₩64,616 | +0.08% | 54.8만 |
|---|
| 2025.11.24 | ₩64,522 | ₩64,602 | ₩64,482 | ₩64,535 | +0.02% | 46.4만 |
|---|
| 2025.11.21 | ₩64,495 | ₩64,549 | ₩64,442 | ₩64,549 | +0.08% | 84.4만 |
|---|
| 2025.11.20 | ₩64,415 | ₩64,482 | ₩64,388 | ₩64,415 | 0.00% | 80.5만 |
|---|
| 2025.11.19 | ₩64,415 | ₩64,428 | ₩64,340 | ₩64,375 | -0.06% | 54.7만 |
|---|
| 2025.11.18 | ₩64,388 | ₩64,415 | ₩64,334 | ₩64,348 | -0.06% | 40.9만 |
|---|
| 2025.11.17 | ₩64,616 | ₩64,656 | ₩64,589 | ₩64,616 | 0.00% | 39.8만 |
|---|
| 2025.11.14 | ₩64,669 | ₩64,669 | ₩64,589 | ₩64,589 | -0.12% | 68만 |
|---|
| 2025.11.13 | ₩64,629 | ₩64,669 | ₩64,602 | ₩64,643 | +0.02% | 42.8만 |
|---|
| 2025.11.12 | ₩64,710 | ₩64,723 | ₩64,683 | ₩64,723 | +0.02% | 43.1만 |
|---|
| 2025.11.11 | ₩64,669 | ₩64,736 | ₩64,669 | ₩64,736 | +0.10% | 40.1만 |
|---|
| 2025.11.10 | ₩64,643 | ₩64,669 | ₩64,616 | ₩64,643 | 0.00% | 40.5만 |
|---|
| 2025.11.07 | ₩64,616 | ₩64,683 | ₩64,609 | ₩64,643 | +0.04% | 43.9만 |
|---|
| 2025.11.06 | ₩64,602 | ₩64,649 | ₩64,428 | ₩64,629 | +0.04% | 46.5만 |
|---|
| 2025.11.05 | ₩64,576 | ₩64,589 | ₩64,509 | ₩64,549 | -0.04% | 42.3만 |
|---|
| 2025.11.04 | ₩64,562 | ₩64,651 | ₩64,522 | ₩64,589 | +0.04% | 55.6만 |
|---|
| 2025.11.03 | ₩64,616 | ₩64,643 | ₩64,535 | ₩64,562 | -0.08% | 45.2만 |
|---|
| 2025.10.31 | ₩64,629 | ₩64,656 | ₩64,576 | ₩64,602 | -0.04% | 46.6만 |
|---|
| 2025.10.30 | ₩64,549 | ₩64,640 | ₩64,549 | ₩64,602 | +0.08% | 40만 |
|---|
| 2025.10.29 | ₩64,763 | ₩64,777 | ₩64,616 | ₩64,616 | -0.23% | 41.5만 |
|---|
| 2025.10.28 | ₩64,736 | ₩64,790 | ₩64,736 | ₩64,763 | +0.04% | 38.3만 |
|---|
| 2025.10.27 | ₩64,750 | ₩64,777 | ₩64,710 | ₩64,777 | +0.04% | 48.3만 |
|---|
| 2025.10.24 | ₩64,763 | ₩64,790 | ₩64,723 | ₩64,777 | +0.02% | 46.7만 |
|---|
| 2025.10.23 | ₩64,736 | ₩64,763 | ₩64,710 | ₩64,710 | -0.04% | 55.4만 |
|---|
| 2025.10.22 | ₩64,736 | ₩64,793 | ₩64,669 | ₩64,790 | +0.08% | 49.3만 |
|---|
| 2025.10.21 | ₩64,790 | ₩64,803 | ₩64,750 | ₩64,777 | -0.02% | 50.7만 |
|---|
| 2025.10.20 | ₩64,951 | ₩64,991 | ₩64,924 | ₩64,991 | +0.06% | 49.4만 |
|---|
| 2025.10.17 | ₩64,937 | ₩64,951 | ₩64,884 | ₩64,924 | -0.02% | 47.5만 |
|---|
| 2025.10.16 | ₩64,857 | ₩64,978 | ₩64,854 | ₩64,964 | +0.17% | 54.5만 |
|---|
| 2025.10.15 | ₩64,870 | ₩64,924 | ₩64,832 | ₩64,884 | +0.02% | 52.5만 |
|---|
| 2025.10.14 | ₩64,750 | ₩64,937 | ₩64,712 | ₩64,937 | +0.29% | 42.9만 |
|---|
| 2025.10.13 | ₩64,750 | ₩64,884 | ₩64,710 | ₩64,844 | +0.14% | 29.8만 |
|---|
| 2025.10.10 | ₩64,696 | ₩64,750 | ₩64,673 | ₩64,736 | +0.06% | 38.3만 |
|---|