시장 데이터를 불러오는 중
전체 종목
Dimensional US Marketwide Value ETF 과거 주가
Dimensional US Marketwide Value ETF · DFUV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional US Marketwide Value ETF · DFUV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,698 | ₩74,926 | ₩74,631 | ₩74,859 | +0.22% | 20.8만 |
| 2026.10.08 | ₩74,201 | ₩74,738 | ₩74,101 | ₩74,657 | +0.61% | 37.3만 |
| 2026.10.07 | ₩74,403 | ₩74,530 | ₩74,148 | ₩74,362 | -0.05% | 22.1만 |
| 2026.10.06 | ₩74,805 | ₩75,006 | ₩74,738 | ₩74,832 | +0.04% | 25.9만 |
| 2026.10.05 | ₩74,282 | ₩74,805 | ₩73,933 | ₩74,657 | +0.51% | 21.4만 |
| 2026.10.02 | ₩74,416 | ₩74,577 | ₩74,255 | ₩74,403 | -0.02% | 24.6만 |
| 2026.10.01 | ₩73,598 | ₩74,114 | ₩73,263 | ₩74,014 | +0.56% | 28.6만 |
| 2026.09.30 | ₩74,362 | ₩74,369 | ₩73,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,759 |
| -0.81% |
| 32.3만 |
| 2026.09.29 | ₩74,322 | ₩74,429 | ₩73,913 | ₩74,228 | -0.13% | 41.1만 |
|---|
| 2026.09.28 | ₩74,765 | ₩74,778 | ₩74,350 | ₩74,456 | -0.41% | 25.2만 |
|---|
| 2026.09.25 | ₩74,872 | ₩75,167 | ₩74,657 | ₩75,033 | +0.21% | 20.6만 |
|---|
| 2026.09.24 | ₩74,872 | ₩75,080 | ₩74,684 | ₩74,899 | +0.04% | 44.5만 |
|---|
| 2026.09.23 | ₩75,087 | ₩75,328 | ₩74,859 | ₩74,885 | -0.27% | 46.5만 |
|---|
| 2026.09.22 | ₩75,542 | ₩75,542 | ₩75,100 | ₩75,221 | -0.43% | 27.2만 |
|---|
| 2026.09.21 | ₩75,730 | ₩75,931 | ₩75,489 | ₩75,717 | -0.02% | 31.6만 |
|---|
| 2026.09.18 | ₩75,489 | ₩75,489 | ₩75,100 | ₩75,314 | -0.23% | 24.3만 |
|---|
| 2026.09.17 | ₩75,824 | ₩75,824 | ₩75,435 | ₩75,623 | -0.27% | 32.1만 |
|---|
| 2026.09.16 | ₩75,972 | ₩75,972 | ₩74,704 | ₩75,167 | -1.06% | 33.2만 |
|---|
| 2026.09.15 | ₩76,012 | ₩76,039 | ₩75,703 | ₩76,039 | +0.04% | 30.9만 |
|---|
| 2026.09.14 | ₩76,253 | ₩76,361 | ₩75,931 | ₩76,012 | -0.32% | 29.5만 |
|---|
| 2026.09.11 | ₩76,508 | ₩76,656 | ₩76,213 | ₩76,454 | -0.07% | 31.3만 |
|---|
| 2026.09.10 | ₩76,146 | ₩76,173 | ₩75,791 | ₩75,918 | -0.30% | 25.7만 |
|---|
| 2026.09.09 | ₩76,602 | ₩76,669 | ₩76,323 | ₩76,401 | -0.26% | 28.2만 |
|---|
| 2026.09.08 | ₩77,044 | ₩77,044 | ₩76,589 | ₩76,615 | -0.56% | 26.5만 |
|---|
| 2026.09.04 | ₩77,044 | ₩77,326 | ₩76,977 | ₩77,205 | +0.21% | 26.4만 |
|---|
| 2026.09.03 | ₩77,272 | ₩77,380 | ₩76,816 | ₩77,326 | +0.07% | 43.8만 |
|---|
| 2026.09.02 | ₩76,428 | ₩77,058 | ₩76,428 | ₩76,870 | +0.58% | 25.3만 |
|---|
| 2026.09.01 | ₩76,454 | ₩76,642 | ₩76,099 | ₩76,226 | -0.30% | 28.7만 |
|---|
| 2026.08.31 | ₩76,696 | ₩76,776 | ₩76,441 | ₩76,575 | -0.16% | 34.8만 |
|---|
| 2026.08.28 | ₩76,790 | ₩76,951 | ₩76,521 | ₩76,709 | -0.10% | 29.3만 |
|---|
| 2026.08.27 | ₩76,776 | ₩76,823 | ₩76,475 | ₩76,602 | -0.23% | 135만 |
|---|
| 2026.08.26 | ₩76,790 | ₩77,192 | ₩76,790 | ₩77,044 | +0.33% | 25.6만 |
|---|
| 2026.08.25 | ₩77,044 | ₩77,044 | ₩76,669 | ₩76,870 | -0.23% | 39.9만 |
|---|
| 2026.08.24 | ₩76,977 | ₩77,118 | ₩76,763 | ₩76,977 | 0.00% | 23.8만 |
|---|
| 2026.08.21 | ₩76,977 | ₩77,138 | ₩76,924 | ₩77,018 | +0.05% | 20.8만 |
|---|
| 2026.08.20 | ₩76,790 | ₩77,219 | ₩76,521 | ₩76,562 | -0.30% | 40.8만 |
|---|
| 2026.08.19 | ₩77,326 | ₩77,635 | ₩76,991 | ₩77,058 | -0.35% | 31.2만 |
|---|
| 2026.08.18 | ₩77,165 | ₩77,192 | ₩76,796 | ₩76,816 | -0.45% | 32.2만 |
|---|
| 2026.08.17 | ₩77,326 | ₩77,567 | ₩77,158 | ₩77,165 | -0.21% | 33.5만 |
|---|
| 2026.08.14 | ₩77,286 | ₩77,514 | ₩77,259 | ₩77,353 | +0.09% | 135만 |
|---|
| 2026.08.13 | ₩77,071 | ₩77,340 | ₩77,018 | ₩77,192 | +0.16% | 25.2만 |
|---|
| 2026.08.12 | ₩76,964 | ₩77,165 | ₩76,729 | ₩76,977 | +0.02% | 50.2만 |
|---|
| 2026.08.11 | ₩76,723 | ₩77,018 | ₩76,723 | ₩76,857 | +0.17% | 30.3만 |
|---|
| 2026.08.10 | ₩76,334 | ₩76,808 | ₩76,334 | ₩76,776 | +0.58% | 28.1만 |
|---|
| 2026.08.07 | ₩76,012 | ₩76,334 | ₩75,866 | ₩76,293 | +0.37% | 26.9만 |
|---|
| 2026.08.06 | ₩76,253 | ₩76,253 | ₩75,797 | ₩75,797 | -0.60% | 100.4만 |
|---|
| 2026.08.05 | ₩76,307 | ₩76,421 | ₩75,851 | ₩75,891 | -0.54% | 31.3만 |
|---|
| 2026.08.04 | ₩75,140 | ₩76,226 | ₩75,019 | ₩76,039 | +1.20% | 46.1만 |
|---|
| 2026.08.03 | ₩74,617 | ₩75,154 | ₩74,617 | ₩75,127 | +0.68% | 24.5만 |
|---|
| 2026.07.31 | ₩74,818 | ₩74,818 | ₩74,014 | ₩74,550 | -0.36% | 20만 |
|---|
| 2026.07.30 | ₩73,880 | ₩74,403 | ₩73,497 | ₩74,389 | +0.69% | 46.3만 |
|---|
| 2026.07.29 | ₩74,952 | ₩74,959 | ₩73,786 | ₩73,786 | -1.56% | 56.4만 |
|---|
| 2026.07.28 | ₩74,684 | ₩74,926 | ₩74,537 | ₩74,832 | +0.20% | 45만 |
|---|
| 2026.07.27 | ₩74,644 | ₩74,926 | ₩74,242 | ₩74,550 | -0.13% | 32.5만 |
|---|
| 2026.07.24 | ₩74,161 | ₩74,671 | ₩74,144 | ₩74,376 | +0.29% | 25만 |
|---|
| 2026.07.23 | ₩74,121 | ₩74,322 | ₩73,839 | ₩74,054 | -0.09% | 52.7만 |
|---|
| 2026.07.22 | ₩74,108 | ₩74,443 | ₩74,054 | ₩74,108 | 0.00% | 70.8만 |
|---|
| 2026.07.21 | ₩73,424 | ₩73,994 | ₩73,209 | ₩73,960 | +0.73% | 61만 |
|---|
| 2026.07.20 | ₩73,652 | ₩73,705 | ₩73,149 | ₩73,182 | -0.64% | 35.1만 |
|---|
| 2026.07.17 | ₩73,410 | ₩74,121 | ₩73,343 | ₩73,464 | +0.07% | 36.9만 |
|---|
| 2026.07.16 | ₩73,598 | ₩73,973 | ₩73,531 | ₩73,799 | +0.27% | 30.1만 |
|---|
| 2026.07.15 | ₩73,987 | ₩74,027 | ₩73,256 | ₩73,611 | -0.51% | 22.1만 |
|---|
| 2026.07.14 | ₩73,973 | ₩74,282 | ₩73,772 | ₩73,920 | -0.07% | 33만 |
|---|
| 2026.07.13 | ₩73,826 | ₩74,027 | ₩73,618 | ₩73,786 | -0.05% | 21.7만 |
|---|
| 2026.07.10 | ₩73,719 | ₩73,900 | ₩73,504 | ₩73,786 | +0.09% | 64.9만 |
|---|
| 2026.07.09 | ₩73,316 | ₩73,853 | ₩73,316 | ₩73,585 | +0.37% | 24.6만 |
|---|
| 2026.07.08 | ₩73,370 | ₩73,370 | ₩72,740 | ₩72,994 | -0.51% | 23.2만 |
|---|
| 2026.07.07 | ₩73,920 | ₩73,987 | ₩73,424 | ₩73,638 | -0.38% | 33.6만 |
|---|
| 2026.07.06 | ₩73,799 | ₩73,940 | ₩73,719 | ₩73,880 | +0.11% | 31.2만 |
|---|
| 2026.07.02 | ₩73,920 | ₩74,235 | ₩72,994 | ₩73,558 | -0.49% | 48.3만 |
|---|
| 2026.07.01 | ₩73,598 | ₩74,007 | ₩73,410 | ₩73,464 | -0.18% | 35.9만 |
|---|
| 2026.06.30 | ₩73,880 | ₩74,067 | ₩73,678 | ₩73,772 | -0.15% | 30.1만 |
|---|
| 2026.06.29 | ₩73,880 | ₩73,947 | ₩73,222 | ₩73,933 | +0.07% | 34.3만 |
|---|
| 2026.06.26 | ₩73,826 | ₩74,228 | ₩73,625 | ₩73,839 | +0.02% | 36만 |
|---|
| 2026.06.25 | ₩74,040 | ₩74,631 | ₩73,933 | ₩74,188 | +0.20% | 51.3만 |
|---|
| 2026.06.24 | ₩73,061 | ₩73,430 | ₩72,793 | ₩73,075 | +0.02% | 33.7만 |
|---|
| 2026.06.23 | ₩72,887 | ₩73,363 | ₩72,538 | ₩72,994 | +0.15% | 28.8만 |
|---|
| 2026.06.22 | ₩73,531 | ₩73,960 | ₩73,504 | ₩73,893 | +0.49% | 37.8만 |
|---|
| 2026.06.18 | ₩73,571 | ₩73,571 | ₩73,102 | ₩73,249 | -0.44% | 38.6만 |
|---|
| 2026.06.17 | ₩73,652 | ₩73,994 | ₩72,773 | ₩72,874 | -1.06% | 47.5만 |
|---|
| 2026.06.16 | ₩74,067 | ₩74,382 | ₩73,611 | ₩73,611 | -0.62% | 33.2만 |
|---|
| 2026.06.15 | ₩74,067 | ₩74,309 | ₩73,839 | ₩73,947 | -0.16% | 39.3만 |
|---|
| 2026.06.12 | ₩73,236 | ₩73,859 | ₩73,008 | ₩73,611 | +0.51% | 37.9만 |
|---|
| 2026.06.11 | ₩71,989 | ₩73,169 | ₩71,910 | ₩72,954 | +1.34% | 58.4만 |
|---|
| 2026.06.10 | ₩72,351 | ₩72,780 | ₩71,606 | ₩71,613 | -1.02% | 39.2만 |
|---|
| 2026.06.09 | ₩72,807 | ₩73,102 | ₩71,291 | ₩72,538 | -0.37% | 70.7만 |
|---|
| 2026.06.08 | ₩72,297 | ₩72,766 | ₩72,203 | ₩72,243 | -0.07% | 42.6만 |
|---|
| 2026.06.05 | ₩72,927 | ₩72,927 | ₩71,707 | ₩71,787 | -1.56% | 53.8만 |
|---|
| 2026.06.04 | ₩72,901 | ₩73,377 | ₩72,901 | ₩73,236 | +0.46% | 27.9만 |
|---|
| 2026.06.03 | ₩72,780 | ₩72,968 | ₩72,673 | ₩72,807 | +0.04% | 82.5만 |
|---|
| 2026.06.02 | ₩72,270 | ₩72,981 | ₩72,136 | ₩72,887 | +0.85% | 36.1만 |
|---|
| 2026.06.01 | ₩71,774 | ₩72,310 | ₩71,774 | ₩72,217 | +0.62% | 51.3만 |
|---|
| 2026.05.29 | ₩72,083 | ₩72,136 | ₩71,922 | ₩71,962 | -0.17% | 39.3만 |
|---|
| 2026.05.28 | ₩71,868 | ₩72,190 | ₩71,613 | ₩71,962 | +0.13% | 41.1만 |
|---|
| 2026.05.27 | ₩72,109 | ₩72,163 | ₩71,761 | ₩71,908 | -0.28% | 56.6만 |
|---|
| 2026.05.26 | ₩71,613 | ₩72,103 | ₩71,613 | ₩72,002 | +0.54% | 41.8만 |
|---|
| 2026.05.22 | ₩71,104 | ₩71,479 | ₩71,077 | ₩71,238 | +0.19% | 45.6만 |
|---|
| 2026.05.21 | ₩70,353 | ₩70,808 | ₩69,977 | ₩70,782 | +0.61% | 41.5만 |
|---|
| 2026.05.20 | ₩70,044 | ₩70,648 | ₩69,923 | ₩70,554 | +0.73% | 50.1만 |
|---|
| 2026.05.19 | ₩69,803 | ₩70,272 | ₩69,561 | ₩69,843 | +0.06% | 29.7만 |
|---|
| 2026.05.18 | ₩70,044 | ₩70,285 | ₩69,816 | ₩70,165 | +0.17% | 30.5만 |
|---|
| 2026.05.15 | ₩70,366 | ₩70,366 | ₩69,890 | ₩69,923 | -0.63% | 33.8만 |
|---|
| 2026.05.14 | ₩70,795 | ₩71,117 | ₩70,795 | ₩70,822 | +0.04% | 33.9만 |
|---|
| 2026.05.13 | ₩70,634 | ₩70,708 | ₩70,339 | ₩70,581 | -0.08% | 37.5만 |
|---|
| 2026.05.12 | ₩70,513 | ₩70,594 | ₩69,762 | ₩70,527 | +0.02% | 70.7만 |
|---|
| 2026.05.11 | ₩70,554 | ₩70,728 | ₩70,413 | ₩70,554 | 0.00% | 23.9만 |
|---|
| 2026.05.08 | ₩69,977 | ₩70,312 | ₩69,830 | ₩70,245 | +0.38% | 48.1만 |
|---|
| 2026.05.07 | ₩70,326 | ₩70,326 | ₩69,467 | ₩69,575 | -1.07% | 48만 |
|---|
| 2026.05.06 | ₩70,205 | ₩70,547 | ₩70,125 | ₩70,433 | +0.32% | 51.1만 |
|---|
| 2026.05.05 | ₩69,360 | ₩70,017 | ₩69,360 | ₩69,816 | +0.66% | 41.2만 |
|---|
| 2026.05.04 | ₩69,213 | ₩69,568 | ₩68,911 | ₩68,985 | -0.33% | 36.8만 |
|---|
| 2026.05.01 | ₩69,561 | ₩69,803 | ₩69,374 | ₩69,374 | -0.27% | 39.6만 |
|---|
| 2026.04.30 | ₩68,609 | ₩69,615 | ₩68,609 | ₩69,548 | +1.37% | 98.7만 |
|---|
| 2026.04.29 | ₩68,569 | ₩68,690 | ₩68,368 | ₩68,636 | +0.10% | 36.9만 |
|---|
| 2026.04.28 | ₩68,904 | ₩68,904 | ₩68,341 | ₩68,502 | -0.58% | 28.4만 |
|---|
| 2026.04.27 | ₩68,623 | ₩69,038 | ₩68,589 | ₩68,676 | +0.08% | 25.8만 |
|---|
| 2026.04.24 | ₩68,877 | ₩68,877 | ₩68,462 | ₩68,582 | -0.43% | 26.1만 |
|---|
| 2026.04.23 | ₩68,488 | ₩68,770 | ₩68,059 | ₩68,596 | +0.16% | 50.3만 |
|---|
| 2026.04.22 | ₩68,649 | ₩68,703 | ₩68,240 | ₩68,448 | -0.29% | 28.9만 |
|---|
| 2026.04.21 | ₩68,636 | ₩68,884 | ₩68,126 | ₩68,234 | -0.59% | 37.9만 |
|---|
| 2026.04.20 | ₩68,234 | ₩68,609 | ₩68,234 | ₩68,421 | +0.28% | 30.2만 |
|---|
| 2026.04.17 | ₩67,791 | ₩68,609 | ₩67,791 | ₩68,301 | +0.75% | 41.5만 |
|---|
| 2026.04.16 | ₩67,295 | ₩67,737 | ₩67,295 | ₩67,697 | +0.60% | 31만 |
|---|
| 2026.04.15 | ₩67,657 | ₩67,657 | ₩67,141 | ₩67,335 | -0.48% | 23.2만 |
|---|
| 2026.04.14 | ₩67,416 | ₩67,751 | ₩67,134 | ₩67,657 | +0.36% | 33.4만 |
|---|
| 2026.04.13 | ₩66,799 | ₩67,536 | ₩66,758 | ₩67,536 | +1.10% | 30.8만 |
|---|
| 2026.04.10 | ₩67,429 | ₩67,469 | ₩66,913 | ₩66,973 | -0.68% | 37만 |
|---|
| 2026.04.09 | ₩66,879 | ₩67,523 | ₩66,879 | ₩67,349 | +0.70% | 31.5만 |
|---|
| 2026.04.08 | ₩66,651 | ₩67,080 | ₩66,551 | ₩67,054 | +0.60% | 61.3만 |
|---|
| 2026.04.07 | ₩65,444 | ₩65,779 | ₩65,310 | ₩65,712 | +0.41% | 47만 |
|---|
| 2026.04.06 | ₩65,243 | ₩65,612 | ₩65,203 | ₩65,592 | +0.53% | 58.3만 |
|---|
| 2026.04.02 | ₩64,640 | ₩65,578 | ₩64,542 | ₩65,256 | +0.95% | 44.4만 |
|---|
| 2026.04.01 | ₩65,096 | ₩65,498 | ₩65,096 | ₩65,176 | +0.12% | 61.1만 |
|---|
| 2026.03.31 | ₩64,318 | ₩65,136 | ₩64,143 | ₩64,988 | +1.04% | 129만 |
|---|
| 2026.03.30 | ₩64,653 | ₩64,653 | ₩63,500 | ₩63,714 | -1.45% | 77.4만 |
|---|
| 2026.03.27 | ₩64,666 | ₩64,754 | ₩63,922 | ₩64,063 | -0.93% | 54.8만 |
|---|
| 2026.03.26 | ₩64,961 | ₩65,391 | ₩64,727 | ₩64,774 | -0.29% | 66.5만 |
|---|
| 2026.03.25 | ₩65,404 | ₩65,585 | ₩64,868 | ₩65,324 | -0.12% | 45.7만 |
|---|
| 2026.03.24 | ₩64,063 | ₩65,270 | ₩64,063 | ₩64,988 | +1.44% | 113.5만 |
|---|
| 2026.03.23 | ₩64,881 | ₩65,458 | ₩64,626 | ₩64,720 | -0.25% | 87.4만 |
|---|
| 2026.03.20 | ₩64,653 | ₩64,841 | ₩63,795 | ₩64,117 | -0.83% | 84.9만 |
|---|
| 2026.03.19 | ₩64,210 | ₩65,042 | ₩64,170 | ₩64,733 | +0.81% | 143만 |
|---|
| 2026.03.18 | ₩65,163 | ₩65,337 | ₩64,687 | ₩64,707 | -0.70% | 68.2만 |
|---|
| 2026.03.17 | ₩65,377 | ₩65,773 | ₩65,364 | ₩65,404 | +0.04% | 61.5만 |
|---|
| 2026.03.16 | ₩64,975 | ₩65,356 | ₩64,914 | ₩65,015 | +0.06% | 58.6만 |
|---|
| 2026.03.13 | ₩64,787 | ₩65,122 | ₩64,385 | ₩64,452 | -0.52% | 66.4만 |
|---|
| 2026.03.12 | ₩64,841 | ₩65,042 | ₩64,425 | ₩64,452 | -0.60% | 80.5만 |
|---|
| 2026.03.11 | ₩65,216 | ₩65,531 | ₩64,988 | ₩65,350 | +0.21% | 65.4만 |
|---|
| 2026.03.10 | ₩65,538 | ₩66,121 | ₩65,236 | ₩65,310 | -0.35% | 132.7만 |
|---|
| 2026.03.09 | ₩64,760 | ₩65,711 | ₩64,050 | ₩65,525 | +1.18% | 80.9만 |
|---|
| 2026.03.06 | ₩65,578 | ₩65,592 | ₩64,894 | ₩65,391 | -0.29% | 68만 |
|---|
| 2026.03.05 | ₩66,732 | ₩67,007 | ₩65,900 | ₩66,370 | -0.54% | 90.5만 |
|---|
| 2026.03.04 | ₩66,986 | ₩67,268 | ₩66,557 | ₩67,107 | +0.18% | 48.8만 |
|---|
| 2026.03.03 | ₩66,557 | ₩67,121 | ₩65,779 | ₩66,866 | +0.46% | 49.4만 |
|---|
| 2026.03.02 | ₩67,322 | ₩67,925 | ₩67,201 | ₩67,764 | +0.66% | 44.6만 |
|---|
| 2026.02.27 | ₩67,536 | ₩67,784 | ₩67,094 | ₩67,737 | +0.30% | 46만 |
|---|
| 2026.02.26 | ₩67,751 | ₩68,106 | ₩67,469 | ₩67,898 | +0.22% | 24.2만 |
|---|
| 2026.02.25 | ₩67,778 | ₩67,818 | ₩67,275 | ₩67,684 | -0.14% | 31.7만 |
|---|
| 2026.02.24 | ₩67,214 | ₩67,724 | ₩67,153 | ₩67,577 | +0.54% | 38.7만 |
|---|
| 2026.02.23 | ₩67,764 | ₩68,059 | ₩66,879 | ₩67,188 | -0.85% | 54.7만 |
|---|
| 2026.02.20 | ₩67,577 | ₩68,126 | ₩67,402 | ₩67,992 | +0.62% | 34.9만 |
|---|
| 2026.02.19 | ₩67,630 | ₩67,845 | ₩67,416 | ₩67,724 | +0.14% | 38.3만 |
|---|
| 2026.02.18 | ₩67,402 | ₩67,992 | ₩67,402 | ₩67,845 | +0.66% | 29.9만 |
|---|
| 2026.02.17 | ₩67,402 | ₩67,597 | ₩66,785 | ₩67,268 | -0.20% | 41.7만 |
|---|
| 2026.02.13 | ₩66,973 | ₩67,711 | ₩66,691 | ₩67,469 | +0.74% | 39.5만 |
|---|
| 2026.02.12 | ₩68,140 | ₩68,555 | ₩66,852 | ₩66,973 | -1.71% | 50.8만 |
|---|
| 2026.02.11 | ₩68,086 | ₩68,341 | ₩67,731 | ₩68,032 | -0.08% | 44.4만 |
|---|
| 2026.02.10 | ₩67,778 | ₩68,006 | ₩67,630 | ₩67,684 | -0.14% | 31.6만 |
|---|
| 2026.02.09 | ₩67,469 | ₩67,952 | ₩67,402 | ₩67,791 | +0.48% | 24.8만 |
|---|
| 2026.02.06 | ₩66,745 | ₩67,831 | ₩66,745 | ₩67,724 | +1.47% | 26.3만 |
|---|
| 2026.02.05 | ₩66,477 | ₩66,758 | ₩66,021 | ₩66,222 | -0.38% | 65.1만 |
|---|
| 2026.02.04 | ₩66,678 | ₩67,094 | ₩66,423 | ₩66,826 | +0.22% | 80.1만 |
|---|
| 2026.02.03 | ₩66,195 | ₩66,852 | ₩65,907 | ₩66,544 | +0.53% | 41.6만 |
|---|
| 2026.02.02 | ₩65,216 | ₩66,235 | ₩65,216 | ₩66,115 | +1.38% | 59.8만 |
|---|
| 2026.01.30 | ₩65,458 | ₩65,832 | ₩65,028 | ₩65,538 | +0.12% | 51.2만 |
|---|
| 2026.01.29 | ₩65,712 | ₩66,088 | ₩65,082 | ₩65,712 | 0.00% | 43.1만 |
|---|
| 2026.01.28 | ₩65,350 | ₩65,659 | ₩65,243 | ₩65,431 | +0.12% | 55.2만 |
|---|
| 2026.01.27 | ₩65,176 | ₩65,350 | ₩65,096 | ₩65,256 | +0.12% | 40.9만 |
|---|
| 2026.01.26 | ₩65,377 | ₩65,538 | ₩65,210 | ₩65,337 | -0.06% | 56.7만 |
|---|
| 2026.01.23 | ₩65,592 | ₩65,592 | ₩64,975 | ₩65,189 | -0.61% | 37.5만 |
|---|
| 2026.01.22 | ₩65,726 | ₩66,001 | ₩65,565 | ₩65,712 | -0.02% | 29.8만 |
|---|
| 2026.01.21 | ₩64,666 | ₩65,726 | ₩64,666 | ₩65,498 | +1.29% | 71.2만 |
|---|
| 2026.01.20 | ₩64,398 | ₩64,921 | ₩64,184 | ₩64,304 | -0.15% | 39.7만 |
|---|
| 2026.01.16 | ₩65,189 | ₩65,364 | ₩64,995 | ₩65,055 | -0.21% | 105.8만 |
|---|
| 2026.01.15 | ₩64,921 | ₩65,370 | ₩64,894 | ₩65,216 | +0.45% | 27.6만 |
|---|
| 2026.01.14 | ₩64,452 | ₩64,854 | ₩64,452 | ₩64,827 | +0.58% | 41.9만 |
|---|
| 2026.01.13 | ₩64,841 | ₩64,975 | ₩64,391 | ₩64,532 | -0.48% | 33.1만 |
|---|
| 2026.01.12 | ₩64,519 | ₩64,787 | ₩64,345 | ₩64,747 | +0.35% | 42.1만 |
|---|
| 2026.01.09 | ₩64,626 | ₩64,924 | ₩64,479 | ₩64,827 | +0.31% | 24.9만 |
|---|
| 2026.01.08 | ₩63,902 | ₩64,607 | ₩63,902 | ₩64,479 | +0.90% | 30.5만 |
|---|
| 2026.01.07 | ₩64,626 | ₩64,626 | ₩63,848 | ₩63,942 | -1.06% | 36.8만 |
|---|
| 2026.01.06 | ₩64,036 | ₩64,707 | ₩64,036 | ₩64,626 | +0.92% | 43.3만 |
|---|
| 2026.01.05 | ₩63,473 | ₩64,260 | ₩63,473 | ₩64,050 | +0.91% | 51만 |
|---|
| 2026.01.02 | ₩62,641 | ₩63,285 | ₩62,373 | ₩63,191 | +0.88% | 48.3만 |
|---|
| 2025.12.31 | ₩62,923 | ₩62,923 | ₩62,454 | ₩62,480 | -0.70% | 36만 |
|---|
| 2025.12.30 | ₩63,084 | ₩63,097 | ₩62,923 | ₩62,936 | -0.23% | 28.9만 |
|---|
| 2025.12.29 | ₩63,097 | ₩63,191 | ₩62,896 | ₩63,030 | -0.11% | 24.9만 |
|---|
| 2025.12.26 | ₩63,151 | ₩63,205 | ₩62,963 | ₩63,178 | +0.04% | 27.2만 |
|---|
| 2025.12.24 | ₩62,910 | ₩63,277 | ₩62,910 | ₩63,151 | +0.38% | 23.5만 |
|---|
| 2025.12.23 | ₩62,896 | ₩63,013 | ₩62,797 | ₩62,923 | +0.04% | 28.6만 |
|---|
| 2025.12.22 | ₩62,601 | ₩62,997 | ₩62,601 | ₩62,910 | +0.49% | 42.2만 |
|---|
| 2025.12.19 | ₩62,051 | ₩62,594 | ₩62,051 | ₩62,400 | +0.56% | 47.8만 |
|---|
| 2025.12.18 | ₩62,266 | ₩62,548 | ₩61,917 | ₩62,038 | -0.37% | 61.5만 |
|---|
| 2025.12.17 | ₩62,199 | ₩62,507 | ₩61,896 | ₩61,944 | -0.41% | 42.8만 |
|---|
| 2025.12.16 | ₩62,628 | ₩62,655 | ₩61,890 | ₩62,092 | -0.86% | 62.3만 |
|---|
| 2025.12.15 | ₩63,044 | ₩63,203 | ₩62,722 | ₩62,923 | -0.19% | 34.1만 |
|---|
| 2025.12.12 | ₩63,392 | ₩63,415 | ₩62,695 | ₩62,816 | -0.91% | 48.2만 |
|---|
| 2025.12.11 | ₩62,641 | ₩63,293 | ₩62,641 | ₩63,218 | +0.92% | 44.6만 |
|---|
| 2025.12.10 | ₩61,636 | ₩62,809 | ₩61,609 | ₩62,655 | +1.65% | 39.1만 |
|---|
| 2025.12.09 | ₩61,703 | ₩62,118 | ₩61,528 | ₩61,542 | -0.26% | 45.7만 |
|---|
| 2025.12.08 | ₩62,051 | ₩62,051 | ₩61,609 | ₩61,729 | -0.52% | 44.4만 |
|---|
| 2025.12.05 | ₩61,877 | ₩62,313 | ₩61,877 | ₩62,011 | +0.22% | 44.8만 |
|---|
| 2025.12.04 | ₩61,770 | ₩62,065 | ₩61,703 | ₩61,917 | +0.24% | 41.5만 |
|---|
| 2025.12.03 | ₩61,287 | ₩61,890 | ₩61,287 | ₩61,864 | +0.94% | 65.9만 |
|---|
| 2025.12.02 | ₩61,381 | ₩61,381 | ₩60,992 | ₩61,126 | -0.42% | 60.6만 |
|---|
| 2025.12.01 | ₩61,193 | ₩61,662 | ₩61,193 | ₩61,233 | +0.07% | 45.2만 |
|---|
| 2025.11.28 | ₩61,273 | ₩61,642 | ₩61,220 | ₩61,569 | +0.48% | 23.5만 |
|---|
| 2025.11.26 | ₩60,777 | ₩61,394 | ₩60,777 | ₩61,139 | +0.60% | 34.8만 |
|---|
| 2025.11.25 | ₩59,946 | ₩60,824 | ₩59,946 | ₩60,724 | +1.30% | 66.8만 |
|---|
| 2025.11.24 | ₩59,718 | ₩60,053 | ₩59,408 | ₩59,865 | +0.25% | 41.4만 |
|---|
| 2025.11.21 | ₩58,819 | ₩59,892 | ₩58,699 | ₩59,557 | +1.25% | 69.3만 |
|---|
| 2025.11.20 | ₩59,865 | ₩60,147 | ₩58,538 | ₩58,578 | -2.15% | 99.4만 |
|---|
| 2025.11.19 | ₩59,369 | ₩59,678 | ₩59,101 | ₩59,396 | +0.05% | 54.1만 |
|---|
| 2025.11.18 | ₩59,289 | ₩59,839 | ₩59,101 | ₩59,497 | +0.35% | 69.5만 |
|---|
| 2025.11.17 | ₩60,348 | ₩60,469 | ₩59,316 | ₩59,476 | -1.44% | 62.2만 |
|---|
| 2025.11.14 | ₩60,187 | ₩60,683 | ₩59,999 | ₩60,402 | +0.36% | 76.7만 |
|---|
| 2025.11.13 | ₩61,126 | ₩61,354 | ₩60,435 | ₩60,576 | -0.90% | 84.6만 |
|---|
| 2025.11.12 | ₩60,911 | ₩61,461 | ₩60,911 | ₩61,300 | +0.64% | 45.8만 |
|---|
| 2025.11.11 | ₩60,576 | ₩61,019 | ₩60,509 | ₩60,831 | +0.42% | 35.9만 |
|---|
| 2025.11.10 | ₩60,362 | ₩60,654 | ₩60,040 | ₩60,522 | +0.27% | 32.3만 |
|---|
| 2025.11.07 | ₩59,490 | ₩60,060 | ₩59,329 | ₩60,040 | +0.92% | 49만 |
|---|
| 2025.11.06 | ₩59,825 | ₩60,095 | ₩59,463 | ₩59,584 | -0.40% | 39.4만 |
|---|
| 2025.11.05 | ₩59,544 | ₩60,120 | ₩59,409 | ₩59,892 | +0.59% | 37.7만 |
|---|
| 2025.11.04 | ₩59,289 | ₩59,691 | ₩59,222 | ₩59,476 | +0.32% | 35만 |
|---|
| 2025.11.03 | ₩60,013 | ₩60,013 | ₩59,262 | ₩59,865 | -0.25% | 47.8만 |
|---|
| 2025.10.31 | ₩59,664 | ₩60,134 | ₩59,624 | ₩59,973 | +0.52% | 35.3만 |
|---|
| 2025.10.30 | ₩59,812 | ₩60,348 | ₩59,745 | ₩59,745 | -0.11% | 46.5만 |
|---|
| 2025.10.29 | ₩60,295 | ₩60,576 | ₩59,839 | ₩60,093 | -0.33% | 47.5만 |
|---|
| 2025.10.28 | ₩60,683 | ₩60,750 | ₩60,415 | ₩60,429 | -0.42% | 38.3만 |
|---|
| 2025.10.27 | ₩60,750 | ₩60,831 | ₩60,556 | ₩60,791 | +0.07% | 37.7만 |
|---|
| 2025.10.24 | ₩60,603 | ₩60,737 | ₩60,488 | ₩60,522 | -0.13% | 20.9만 |
|---|
| 2025.10.23 | ₩60,040 | ₩60,281 | ₩59,865 | ₩60,160 | +0.20% | 29.5만 |
|---|
| 2025.10.22 | ₩60,134 | ₩60,187 | ₩59,611 | ₩59,865 | -0.45% | 28.9만 |
|---|
| 2025.10.21 | ₩60,053 | ₩60,415 | ₩59,999 | ₩60,214 | +0.27% | 36.5만 |
|---|
| 2025.10.20 | ₩59,637 | ₩60,113 | ₩59,637 | ₩60,080 | +0.74% | 14.1만 |
|---|
| 2025.10.17 | ₩59,155 | ₩59,463 | ₩59,020 | ₩59,329 | +0.29% | 21.1만 |
|---|
| 2025.10.16 | ₩59,892 | ₩59,892 | ₩58,913 | ₩59,155 | -1.23% | 27.6만 |
|---|
| 2025.10.15 | ₩59,973 | ₩60,268 | ₩59,383 | ₩59,785 | -0.31% | 29.1만 |
|---|
| 2025.10.14 | ₩58,699 | ₩59,932 | ₩58,590 | ₩59,611 | +1.55% | 32.7만 |
|---|
| 2025.10.13 | ₩58,927 | ₩59,282 | ₩58,833 | ₩59,128 | +0.34% | 25.5만 |
|---|
| 2025.10.10 | ₩59,959 | ₩60,067 | ₩58,417 | ₩58,430 | -2.55% | 26.7만 |
|---|