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 | ₩74,699 | ₩74,927 | ₩74,632 | ₩74,860 | +0.22% | 20.8만 |
| 2026.10.08 | ₩74,203 | ₩74,740 | ₩74,102 | ₩74,659 | +0.61% | 37.3만 |
| 2026.10.07 | ₩74,404 | ₩74,532 | ₩74,149 | ₩74,364 | -0.05% | 22.1만 |
| 2026.10.06 | ₩74,807 | ₩75,008 | ₩74,740 | ₩74,833 | +0.04% | 25.9만 |
| 2026.10.05 | ₩74,284 | ₩74,807 | ₩73,935 | ₩74,659 | +0.51% | 21.4만 |
| 2026.10.02 | ₩74,418 | ₩74,579 | ₩74,257 | ₩74,404 | -0.02% | 24.6만 |
| 2026.10.01 | ₩73,600 | ₩74,116 | ₩73,264 | ₩74,015 | +0.56% | 28.6만 |
| 2026.09.30 | ₩74,364 | ₩74,371 | ₩73,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,761 |
| -0.81% |
| 32.3만 |
| 2026.09.29 | ₩74,324 | ₩74,431 | ₩73,915 | ₩74,230 | -0.13% | 41.1만 |
|---|
| 2026.09.28 | ₩74,766 | ₩74,780 | ₩74,352 | ₩74,458 | -0.41% | 25.2만 |
|---|
| 2026.09.25 | ₩74,874 | ₩75,169 | ₩74,659 | ₩75,035 | +0.21% | 20.6만 |
|---|
| 2026.09.24 | ₩74,874 | ₩75,081 | ₩74,686 | ₩74,900 | +0.04% | 44.5만 |
|---|
| 2026.09.23 | ₩75,088 | ₩75,330 | ₩74,860 | ₩74,887 | -0.27% | 46.5만 |
|---|
| 2026.09.22 | ₩75,544 | ₩75,544 | ₩75,102 | ₩75,222 | -0.43% | 27.2만 |
|---|
| 2026.09.21 | ₩75,732 | ₩75,933 | ₩75,491 | ₩75,719 | -0.02% | 31.6만 |
|---|
| 2026.09.18 | ₩75,491 | ₩75,491 | ₩75,102 | ₩75,316 | -0.23% | 24.3만 |
|---|
| 2026.09.17 | ₩75,826 | ₩75,826 | ₩75,437 | ₩75,625 | -0.27% | 32.1만 |
|---|
| 2026.09.16 | ₩75,973 | ₩75,973 | ₩74,706 | ₩75,169 | -1.06% | 33.2만 |
|---|
| 2026.09.15 | ₩76,014 | ₩76,040 | ₩75,705 | ₩76,040 | +0.04% | 30.9만 |
|---|
| 2026.09.14 | ₩76,255 | ₩76,362 | ₩75,933 | ₩76,014 | -0.32% | 29.5만 |
|---|
| 2026.09.11 | ₩76,510 | ₩76,657 | ₩76,215 | ₩76,456 | -0.07% | 31.3만 |
|---|
| 2026.09.10 | ₩76,148 | ₩76,174 | ₩75,792 | ₩75,920 | -0.30% | 25.7만 |
|---|
| 2026.09.09 | ₩76,604 | ₩76,671 | ₩76,325 | ₩76,402 | -0.26% | 28.2만 |
|---|
| 2026.09.08 | ₩77,046 | ₩77,046 | ₩76,590 | ₩76,617 | -0.56% | 26.5만 |
|---|
| 2026.09.04 | ₩77,046 | ₩77,328 | ₩76,979 | ₩77,207 | +0.21% | 26.4만 |
|---|
| 2026.09.03 | ₩77,274 | ₩77,381 | ₩76,818 | ₩77,328 | +0.07% | 43.8만 |
|---|
| 2026.09.02 | ₩76,429 | ₩77,060 | ₩76,429 | ₩76,872 | +0.58% | 25.3만 |
|---|
| 2026.09.01 | ₩76,456 | ₩76,644 | ₩76,101 | ₩76,228 | -0.30% | 28.7만 |
|---|
| 2026.08.31 | ₩76,698 | ₩76,778 | ₩76,443 | ₩76,577 | -0.16% | 34.8만 |
|---|
| 2026.08.28 | ₩76,791 | ₩76,952 | ₩76,523 | ₩76,711 | -0.10% | 29.3만 |
|---|
| 2026.08.27 | ₩76,778 | ₩76,825 | ₩76,476 | ₩76,604 | -0.23% | 135만 |
|---|
| 2026.08.26 | ₩76,791 | ₩77,194 | ₩76,791 | ₩77,046 | +0.33% | 25.6만 |
|---|
| 2026.08.25 | ₩77,046 | ₩77,046 | ₩76,671 | ₩76,872 | -0.23% | 39.9만 |
|---|
| 2026.08.24 | ₩76,979 | ₩77,120 | ₩76,765 | ₩76,979 | 0.00% | 23.8만 |
|---|
| 2026.08.21 | ₩76,979 | ₩77,140 | ₩76,925 | ₩77,019 | +0.05% | 20.8만 |
|---|
| 2026.08.20 | ₩76,791 | ₩77,221 | ₩76,523 | ₩76,563 | -0.30% | 40.8만 |
|---|
| 2026.08.19 | ₩77,328 | ₩77,636 | ₩76,993 | ₩77,060 | -0.35% | 31.2만 |
|---|
| 2026.08.18 | ₩77,167 | ₩77,194 | ₩76,798 | ₩76,818 | -0.45% | 32.2만 |
|---|
| 2026.08.17 | ₩77,328 | ₩77,569 | ₩77,160 | ₩77,167 | -0.21% | 33.5만 |
|---|
| 2026.08.14 | ₩77,288 | ₩77,516 | ₩77,261 | ₩77,355 | +0.09% | 135만 |
|---|
| 2026.08.13 | ₩77,073 | ₩77,341 | ₩77,019 | ₩77,194 | +0.16% | 25.2만 |
|---|
| 2026.08.12 | ₩76,966 | ₩77,167 | ₩76,731 | ₩76,979 | +0.02% | 50.2만 |
|---|
| 2026.08.11 | ₩76,724 | ₩77,019 | ₩76,724 | ₩76,858 | +0.17% | 30.3만 |
|---|
| 2026.08.10 | ₩76,335 | ₩76,810 | ₩76,335 | ₩76,778 | +0.58% | 28.1만 |
|---|
| 2026.08.07 | ₩76,014 | ₩76,335 | ₩75,867 | ₩76,295 | +0.37% | 26.9만 |
|---|
| 2026.08.06 | ₩76,255 | ₩76,255 | ₩75,799 | ₩75,799 | -0.60% | 100.4만 |
|---|
| 2026.08.05 | ₩76,309 | ₩76,423 | ₩75,853 | ₩75,893 | -0.54% | 31.3만 |
|---|
| 2026.08.04 | ₩75,142 | ₩76,228 | ₩75,021 | ₩76,040 | +1.20% | 46.1만 |
|---|
| 2026.08.03 | ₩74,619 | ₩75,155 | ₩74,619 | ₩75,128 | +0.68% | 24.5만 |
|---|
| 2026.07.31 | ₩74,820 | ₩74,820 | ₩74,015 | ₩74,552 | -0.36% | 20만 |
|---|
| 2026.07.30 | ₩73,881 | ₩74,404 | ₩73,499 | ₩74,391 | +0.69% | 46.3만 |
|---|
| 2026.07.29 | ₩74,954 | ₩74,961 | ₩73,787 | ₩73,787 | -1.56% | 56.4만 |
|---|
| 2026.07.28 | ₩74,686 | ₩74,927 | ₩74,538 | ₩74,833 | +0.20% | 45만 |
|---|
| 2026.07.27 | ₩74,646 | ₩74,927 | ₩74,243 | ₩74,552 | -0.13% | 32.5만 |
|---|
| 2026.07.24 | ₩74,163 | ₩74,672 | ₩74,145 | ₩74,377 | +0.29% | 25만 |
|---|
| 2026.07.23 | ₩74,123 | ₩74,324 | ₩73,841 | ₩74,056 | -0.09% | 52.7만 |
|---|
| 2026.07.22 | ₩74,109 | ₩74,444 | ₩74,056 | ₩74,109 | 0.00% | 70.8만 |
|---|
| 2026.07.21 | ₩73,425 | ₩73,995 | ₩73,211 | ₩73,962 | +0.73% | 61만 |
|---|
| 2026.07.20 | ₩73,653 | ₩73,707 | ₩73,150 | ₩73,184 | -0.64% | 35.1만 |
|---|
| 2026.07.17 | ₩73,412 | ₩74,123 | ₩73,345 | ₩73,465 | +0.07% | 36.9만 |
|---|
| 2026.07.16 | ₩73,600 | ₩73,975 | ₩73,533 | ₩73,801 | +0.27% | 30.1만 |
|---|
| 2026.07.15 | ₩73,988 | ₩74,029 | ₩73,258 | ₩73,613 | -0.51% | 22.1만 |
|---|
| 2026.07.14 | ₩73,975 | ₩74,284 | ₩73,774 | ₩73,921 | -0.07% | 33만 |
|---|
| 2026.07.13 | ₩73,828 | ₩74,029 | ₩73,620 | ₩73,787 | -0.05% | 21.7만 |
|---|
| 2026.07.10 | ₩73,720 | ₩73,901 | ₩73,506 | ₩73,787 | +0.09% | 64.9만 |
|---|
| 2026.07.09 | ₩73,318 | ₩73,854 | ₩73,318 | ₩73,586 | +0.37% | 24.6만 |
|---|
| 2026.07.08 | ₩73,372 | ₩73,372 | ₩72,741 | ₩72,996 | -0.51% | 23.2만 |
|---|
| 2026.07.07 | ₩73,921 | ₩73,988 | ₩73,425 | ₩73,640 | -0.38% | 33.6만 |
|---|
| 2026.07.06 | ₩73,801 | ₩73,942 | ₩73,720 | ₩73,881 | +0.11% | 31.2만 |
|---|
| 2026.07.02 | ₩73,921 | ₩74,237 | ₩72,996 | ₩73,559 | -0.49% | 48.3만 |
|---|
| 2026.07.01 | ₩73,600 | ₩74,009 | ₩73,412 | ₩73,465 | -0.18% | 35.9만 |
|---|
| 2026.06.30 | ₩73,881 | ₩74,069 | ₩73,680 | ₩73,774 | -0.15% | 30.1만 |
|---|
| 2026.06.29 | ₩73,881 | ₩73,948 | ₩73,224 | ₩73,935 | +0.07% | 34.3만 |
|---|
| 2026.06.26 | ₩73,828 | ₩74,230 | ₩73,626 | ₩73,841 | +0.02% | 36만 |
|---|
| 2026.06.25 | ₩74,042 | ₩74,632 | ₩73,935 | ₩74,190 | +0.20% | 51.3만 |
|---|
| 2026.06.24 | ₩73,063 | ₩73,432 | ₩72,795 | ₩73,077 | +0.02% | 33.7만 |
|---|
| 2026.06.23 | ₩72,889 | ₩73,365 | ₩72,540 | ₩72,996 | +0.15% | 28.8만 |
|---|
| 2026.06.22 | ₩73,533 | ₩73,962 | ₩73,506 | ₩73,895 | +0.49% | 37.8만 |
|---|
| 2026.06.18 | ₩73,573 | ₩73,573 | ₩73,103 | ₩73,251 | -0.44% | 38.6만 |
|---|
| 2026.06.17 | ₩73,653 | ₩73,995 | ₩72,775 | ₩72,875 | -1.06% | 47.5만 |
|---|
| 2026.06.16 | ₩74,069 | ₩74,384 | ₩73,613 | ₩73,613 | -0.62% | 33.2만 |
|---|
| 2026.06.15 | ₩74,069 | ₩74,310 | ₩73,841 | ₩73,948 | -0.16% | 39.3만 |
|---|
| 2026.06.12 | ₩73,237 | ₩73,861 | ₩73,009 | ₩73,613 | +0.51% | 37.9만 |
|---|
| 2026.06.11 | ₩71,990 | ₩73,170 | ₩71,911 | ₩72,956 | +1.34% | 58.4만 |
|---|
| 2026.06.10 | ₩72,352 | ₩72,781 | ₩71,608 | ₩71,615 | -1.02% | 39.2만 |
|---|
| 2026.06.09 | ₩72,808 | ₩73,103 | ₩71,293 | ₩72,540 | -0.37% | 70.7만 |
|---|
| 2026.06.08 | ₩72,299 | ₩72,768 | ₩72,205 | ₩72,245 | -0.07% | 42.6만 |
|---|
| 2026.06.05 | ₩72,929 | ₩72,929 | ₩71,709 | ₩71,789 | -1.56% | 53.8만 |
|---|
| 2026.06.04 | ₩72,902 | ₩73,378 | ₩72,902 | ₩73,237 | +0.46% | 27.9만 |
|---|
| 2026.06.03 | ₩72,781 | ₩72,969 | ₩72,674 | ₩72,808 | +0.04% | 82.5만 |
|---|
| 2026.06.02 | ₩72,272 | ₩72,983 | ₩72,138 | ₩72,889 | +0.85% | 36.1만 |
|---|
| 2026.06.01 | ₩71,776 | ₩72,312 | ₩71,776 | ₩72,218 | +0.62% | 51.3만 |
|---|
| 2026.05.29 | ₩72,084 | ₩72,138 | ₩71,923 | ₩71,963 | -0.17% | 39.3만 |
|---|
| 2026.05.28 | ₩71,870 | ₩72,191 | ₩71,615 | ₩71,963 | +0.13% | 41.1만 |
|---|
| 2026.05.27 | ₩72,111 | ₩72,165 | ₩71,762 | ₩71,910 | -0.28% | 56.6만 |
|---|
| 2026.05.26 | ₩71,615 | ₩72,104 | ₩71,615 | ₩72,004 | +0.54% | 41.8만 |
|---|
| 2026.05.22 | ₩71,105 | ₩71,481 | ₩71,078 | ₩71,239 | +0.19% | 45.6만 |
|---|
| 2026.05.21 | ₩70,354 | ₩70,810 | ₩69,979 | ₩70,783 | +0.61% | 41.5만 |
|---|
| 2026.05.20 | ₩70,046 | ₩70,649 | ₩69,925 | ₩70,555 | +0.73% | 50.1만 |
|---|
| 2026.05.19 | ₩69,804 | ₩70,274 | ₩69,563 | ₩69,844 | +0.06% | 29.7만 |
|---|
| 2026.05.18 | ₩70,046 | ₩70,287 | ₩69,818 | ₩70,166 | +0.17% | 30.5만 |
|---|
| 2026.05.15 | ₩70,368 | ₩70,368 | ₩69,891 | ₩69,925 | -0.63% | 33.8만 |
|---|
| 2026.05.14 | ₩70,797 | ₩71,119 | ₩70,797 | ₩70,823 | +0.04% | 33.9만 |
|---|
| 2026.05.13 | ₩70,636 | ₩70,709 | ₩70,341 | ₩70,582 | -0.08% | 37.5만 |
|---|
| 2026.05.12 | ₩70,515 | ₩70,596 | ₩69,764 | ₩70,528 | +0.02% | 70.7만 |
|---|
| 2026.05.11 | ₩70,555 | ₩70,730 | ₩70,414 | ₩70,555 | 0.00% | 23.9만 |
|---|
| 2026.05.08 | ₩69,979 | ₩70,314 | ₩69,831 | ₩70,247 | +0.38% | 48.1만 |
|---|
| 2026.05.07 | ₩70,327 | ₩70,327 | ₩69,469 | ₩69,576 | -1.07% | 48만 |
|---|
| 2026.05.06 | ₩70,207 | ₩70,549 | ₩70,126 | ₩70,435 | +0.32% | 51.1만 |
|---|
| 2026.05.05 | ₩69,362 | ₩70,019 | ₩69,362 | ₩69,818 | +0.66% | 41.2만 |
|---|
| 2026.05.04 | ₩69,214 | ₩69,570 | ₩68,912 | ₩68,986 | -0.33% | 36.8만 |
|---|
| 2026.05.01 | ₩69,563 | ₩69,804 | ₩69,375 | ₩69,375 | -0.27% | 39.6만 |
|---|
| 2026.04.30 | ₩68,611 | ₩69,617 | ₩68,611 | ₩69,549 | +1.37% | 98.7만 |
|---|
| 2026.04.29 | ₩68,570 | ₩68,691 | ₩68,369 | ₩68,637 | +0.10% | 36.9만 |
|---|
| 2026.04.28 | ₩68,906 | ₩68,906 | ₩68,342 | ₩68,503 | -0.58% | 28.4만 |
|---|
| 2026.04.27 | ₩68,624 | ₩69,040 | ₩68,591 | ₩68,678 | +0.08% | 25.8만 |
|---|
| 2026.04.24 | ₩68,879 | ₩68,879 | ₩68,463 | ₩68,584 | -0.43% | 26.1만 |
|---|
| 2026.04.23 | ₩68,490 | ₩68,772 | ₩68,061 | ₩68,597 | +0.16% | 50.3만 |
|---|
| 2026.04.22 | ₩68,651 | ₩68,705 | ₩68,242 | ₩68,450 | -0.29% | 28.9만 |
|---|
| 2026.04.21 | ₩68,637 | ₩68,886 | ₩68,128 | ₩68,235 | -0.59% | 37.9만 |
|---|
| 2026.04.20 | ₩68,235 | ₩68,611 | ₩68,235 | ₩68,423 | +0.28% | 30.2만 |
|---|
| 2026.04.17 | ₩67,793 | ₩68,611 | ₩67,793 | ₩68,302 | +0.75% | 41.5만 |
|---|
| 2026.04.16 | ₩67,296 | ₩67,739 | ₩67,296 | ₩67,699 | +0.60% | 31만 |
|---|
| 2026.04.15 | ₩67,658 | ₩67,658 | ₩67,142 | ₩67,337 | -0.48% | 23.2만 |
|---|
| 2026.04.14 | ₩67,417 | ₩67,752 | ₩67,135 | ₩67,658 | +0.36% | 33.4만 |
|---|
| 2026.04.13 | ₩66,800 | ₩67,538 | ₩66,760 | ₩67,538 | +1.10% | 30.8만 |
|---|
| 2026.04.10 | ₩67,431 | ₩67,471 | ₩66,914 | ₩66,975 | -0.68% | 37만 |
|---|
| 2026.04.09 | ₩66,881 | ₩67,524 | ₩66,881 | ₩67,350 | +0.70% | 31.5만 |
|---|
| 2026.04.08 | ₩66,653 | ₩67,082 | ₩66,552 | ₩67,055 | +0.60% | 61.3만 |
|---|
| 2026.04.07 | ₩65,446 | ₩65,781 | ₩65,312 | ₩65,714 | +0.41% | 47만 |
|---|
| 2026.04.06 | ₩65,245 | ₩65,613 | ₩65,204 | ₩65,593 | +0.53% | 58.3만 |
|---|
| 2026.04.02 | ₩64,641 | ₩65,580 | ₩64,543 | ₩65,258 | +0.95% | 44.4만 |
|---|
| 2026.04.01 | ₩65,097 | ₩65,499 | ₩65,097 | ₩65,177 | +0.12% | 61.1만 |
|---|
| 2026.03.31 | ₩64,319 | ₩65,137 | ₩64,145 | ₩64,990 | +1.04% | 129만 |
|---|
| 2026.03.30 | ₩64,654 | ₩64,654 | ₩63,501 | ₩63,716 | -1.45% | 77.4만 |
|---|
| 2026.03.27 | ₩64,668 | ₩64,755 | ₩63,924 | ₩64,064 | -0.93% | 54.8만 |
|---|
| 2026.03.26 | ₩64,963 | ₩65,392 | ₩64,728 | ₩64,775 | -0.29% | 66.5만 |
|---|
| 2026.03.25 | ₩65,405 | ₩65,586 | ₩64,869 | ₩65,325 | -0.12% | 45.7만 |
|---|
| 2026.03.24 | ₩64,064 | ₩65,271 | ₩64,064 | ₩64,990 | +1.44% | 113.5만 |
|---|
| 2026.03.23 | ₩64,882 | ₩65,459 | ₩64,628 | ₩64,721 | -0.25% | 87.4만 |
|---|
| 2026.03.20 | ₩64,654 | ₩64,842 | ₩63,796 | ₩64,118 | -0.83% | 84.9만 |
|---|
| 2026.03.19 | ₩64,212 | ₩65,043 | ₩64,172 | ₩64,735 | +0.81% | 143만 |
|---|
| 2026.03.18 | ₩65,164 | ₩65,338 | ₩64,688 | ₩64,708 | -0.70% | 68.2만 |
|---|
| 2026.03.17 | ₩65,379 | ₩65,774 | ₩65,365 | ₩65,405 | +0.04% | 61.5만 |
|---|
| 2026.03.16 | ₩64,976 | ₩65,357 | ₩64,916 | ₩65,017 | +0.06% | 58.6만 |
|---|
| 2026.03.13 | ₩64,789 | ₩65,124 | ₩64,386 | ₩64,453 | -0.52% | 66.4만 |
|---|
| 2026.03.12 | ₩64,842 | ₩65,043 | ₩64,426 | ₩64,453 | -0.60% | 80.5만 |
|---|
| 2026.03.11 | ₩65,218 | ₩65,533 | ₩64,990 | ₩65,352 | +0.21% | 65.4만 |
|---|
| 2026.03.10 | ₩65,540 | ₩66,123 | ₩65,238 | ₩65,312 | -0.35% | 132.7만 |
|---|
| 2026.03.09 | ₩64,762 | ₩65,713 | ₩64,051 | ₩65,526 | +1.18% | 80.9만 |
|---|
| 2026.03.06 | ₩65,580 | ₩65,593 | ₩64,896 | ₩65,392 | -0.29% | 68만 |
|---|
| 2026.03.05 | ₩66,733 | ₩67,008 | ₩65,902 | ₩66,371 | -0.54% | 90.5만 |
|---|
| 2026.03.04 | ₩66,988 | ₩67,270 | ₩66,559 | ₩67,109 | +0.18% | 48.8만 |
|---|
| 2026.03.03 | ₩66,559 | ₩67,122 | ₩65,781 | ₩66,867 | +0.46% | 49.4만 |
|---|
| 2026.03.02 | ₩67,323 | ₩67,927 | ₩67,203 | ₩67,766 | +0.66% | 44.6만 |
|---|
| 2026.02.27 | ₩67,538 | ₩67,786 | ₩67,095 | ₩67,739 | +0.30% | 46만 |
|---|
| 2026.02.26 | ₩67,752 | ₩68,108 | ₩67,471 | ₩67,900 | +0.22% | 24.2만 |
|---|
| 2026.02.25 | ₩67,779 | ₩67,819 | ₩67,276 | ₩67,685 | -0.14% | 31.7만 |
|---|
| 2026.02.24 | ₩67,216 | ₩67,726 | ₩67,154 | ₩67,578 | +0.54% | 38.7만 |
|---|
| 2026.02.23 | ₩67,766 | ₩68,061 | ₩66,881 | ₩67,189 | -0.85% | 54.7만 |
|---|
| 2026.02.20 | ₩67,578 | ₩68,128 | ₩67,404 | ₩67,994 | +0.62% | 34.9만 |
|---|
| 2026.02.19 | ₩67,632 | ₩67,846 | ₩67,417 | ₩67,726 | +0.14% | 38.3만 |
|---|
| 2026.02.18 | ₩67,404 | ₩67,994 | ₩67,404 | ₩67,846 | +0.66% | 29.9만 |
|---|
| 2026.02.17 | ₩67,404 | ₩67,598 | ₩66,787 | ₩67,270 | -0.20% | 41.7만 |
|---|
| 2026.02.13 | ₩66,975 | ₩67,712 | ₩66,693 | ₩67,471 | +0.74% | 39.5만 |
|---|
| 2026.02.12 | ₩68,141 | ₩68,557 | ₩66,854 | ₩66,975 | -1.71% | 50.8만 |
|---|
| 2026.02.11 | ₩68,088 | ₩68,342 | ₩67,732 | ₩68,034 | -0.08% | 44.4만 |
|---|
| 2026.02.10 | ₩67,779 | ₩68,007 | ₩67,632 | ₩67,685 | -0.14% | 31.6만 |
|---|
| 2026.02.09 | ₩67,471 | ₩67,954 | ₩67,404 | ₩67,793 | +0.48% | 24.8만 |
|---|
| 2026.02.06 | ₩66,747 | ₩67,833 | ₩66,747 | ₩67,726 | +1.47% | 26.3만 |
|---|
| 2026.02.05 | ₩66,478 | ₩66,760 | ₩66,022 | ₩66,224 | -0.38% | 65.1만 |
|---|
| 2026.02.04 | ₩66,679 | ₩67,095 | ₩66,425 | ₩66,827 | +0.22% | 80.1만 |
|---|
| 2026.02.03 | ₩66,197 | ₩66,854 | ₩65,908 | ₩66,545 | +0.53% | 41.6만 |
|---|
| 2026.02.02 | ₩65,218 | ₩66,237 | ₩65,218 | ₩66,116 | +1.38% | 59.8만 |
|---|
| 2026.01.30 | ₩65,459 | ₩65,833 | ₩65,030 | ₩65,540 | +0.12% | 51.2만 |
|---|
| 2026.01.29 | ₩65,714 | ₩66,089 | ₩65,084 | ₩65,714 | 0.00% | 43.1만 |
|---|
| 2026.01.28 | ₩65,352 | ₩65,660 | ₩65,245 | ₩65,432 | +0.12% | 55.2만 |
|---|
| 2026.01.27 | ₩65,177 | ₩65,352 | ₩65,097 | ₩65,258 | +0.12% | 40.9만 |
|---|
| 2026.01.26 | ₩65,379 | ₩65,540 | ₩65,211 | ₩65,338 | -0.06% | 56.7만 |
|---|
| 2026.01.23 | ₩65,593 | ₩65,593 | ₩64,976 | ₩65,191 | -0.61% | 37.5만 |
|---|
| 2026.01.22 | ₩65,727 | ₩66,002 | ₩65,566 | ₩65,714 | -0.02% | 29.8만 |
|---|
| 2026.01.21 | ₩64,668 | ₩65,727 | ₩64,668 | ₩65,499 | +1.29% | 71.2만 |
|---|
| 2026.01.20 | ₩64,400 | ₩64,923 | ₩64,185 | ₩64,306 | -0.15% | 39.7만 |
|---|
| 2026.01.16 | ₩65,191 | ₩65,365 | ₩64,996 | ₩65,057 | -0.21% | 105.8만 |
|---|
| 2026.01.15 | ₩64,923 | ₩65,372 | ₩64,896 | ₩65,218 | +0.45% | 27.6만 |
|---|
| 2026.01.14 | ₩64,453 | ₩64,856 | ₩64,453 | ₩64,829 | +0.58% | 41.9만 |
|---|
| 2026.01.13 | ₩64,842 | ₩64,976 | ₩64,393 | ₩64,534 | -0.48% | 33.1만 |
|---|
| 2026.01.12 | ₩64,520 | ₩64,789 | ₩64,346 | ₩64,748 | +0.35% | 42.1만 |
|---|
| 2026.01.09 | ₩64,628 | ₩64,925 | ₩64,480 | ₩64,829 | +0.31% | 24.9만 |
|---|
| 2026.01.08 | ₩63,903 | ₩64,609 | ₩63,903 | ₩64,480 | +0.90% | 30.5만 |
|---|
| 2026.01.07 | ₩64,628 | ₩64,628 | ₩63,850 | ₩63,944 | -1.06% | 36.8만 |
|---|
| 2026.01.06 | ₩64,038 | ₩64,708 | ₩64,038 | ₩64,628 | +0.92% | 43.3만 |
|---|
| 2026.01.05 | ₩63,474 | ₩64,261 | ₩63,474 | ₩64,051 | +0.91% | 51만 |
|---|
| 2026.01.02 | ₩62,643 | ₩63,287 | ₩62,375 | ₩63,193 | +0.88% | 48.3만 |
|---|
| 2025.12.31 | ₩62,924 | ₩62,924 | ₩62,455 | ₩62,482 | -0.70% | 36만 |
|---|
| 2025.12.30 | ₩63,085 | ₩63,099 | ₩62,924 | ₩62,938 | -0.23% | 28.9만 |
|---|
| 2025.12.29 | ₩63,099 | ₩63,193 | ₩62,898 | ₩63,032 | -0.11% | 24.9만 |
|---|
| 2025.12.26 | ₩63,152 | ₩63,206 | ₩62,965 | ₩63,179 | +0.04% | 27.2만 |
|---|
| 2025.12.24 | ₩62,911 | ₩63,278 | ₩62,911 | ₩63,152 | +0.38% | 23.5만 |
|---|
| 2025.12.23 | ₩62,898 | ₩63,014 | ₩62,798 | ₩62,924 | +0.04% | 28.6만 |
|---|
| 2025.12.22 | ₩62,603 | ₩62,998 | ₩62,603 | ₩62,911 | +0.49% | 42.2만 |
|---|
| 2025.12.19 | ₩62,053 | ₩62,596 | ₩62,053 | ₩62,401 | +0.56% | 47.8만 |
|---|
| 2025.12.18 | ₩62,267 | ₩62,549 | ₩61,919 | ₩62,039 | -0.37% | 61.5만 |
|---|
| 2025.12.17 | ₩62,200 | ₩62,509 | ₩61,897 | ₩61,945 | -0.41% | 42.8만 |
|---|
| 2025.12.16 | ₩62,629 | ₩62,656 | ₩61,892 | ₩62,093 | -0.86% | 62.3만 |
|---|
| 2025.12.15 | ₩63,045 | ₩63,205 | ₩62,723 | ₩62,924 | -0.19% | 34.1만 |
|---|
| 2025.12.12 | ₩63,394 | ₩63,417 | ₩62,696 | ₩62,817 | -0.91% | 48.2만 |
|---|
| 2025.12.11 | ₩62,643 | ₩63,295 | ₩62,643 | ₩63,219 | +0.92% | 44.6만 |
|---|
| 2025.12.10 | ₩61,637 | ₩62,810 | ₩61,610 | ₩62,656 | +1.65% | 39.1만 |
|---|
| 2025.12.09 | ₩61,704 | ₩62,120 | ₩61,530 | ₩61,543 | -0.26% | 45.7만 |
|---|
| 2025.12.08 | ₩62,053 | ₩62,053 | ₩61,610 | ₩61,731 | -0.52% | 44.4만 |
|---|
| 2025.12.05 | ₩61,878 | ₩62,314 | ₩61,878 | ₩62,012 | +0.22% | 44.8만 |
|---|
| 2025.12.04 | ₩61,771 | ₩62,066 | ₩61,704 | ₩61,919 | +0.24% | 41.5만 |
|---|
| 2025.12.03 | ₩61,288 | ₩61,892 | ₩61,288 | ₩61,865 | +0.94% | 65.9만 |
|---|
| 2025.12.02 | ₩61,382 | ₩61,382 | ₩60,993 | ₩61,127 | -0.42% | 60.6만 |
|---|
| 2025.12.01 | ₩61,194 | ₩61,664 | ₩61,194 | ₩61,235 | +0.07% | 45.2만 |
|---|
| 2025.11.28 | ₩61,275 | ₩61,644 | ₩61,221 | ₩61,570 | +0.48% | 23.5만 |
|---|
| 2025.11.26 | ₩60,779 | ₩61,396 | ₩60,779 | ₩61,141 | +0.60% | 34.8만 |
|---|
| 2025.11.25 | ₩59,947 | ₩60,826 | ₩59,947 | ₩60,725 | +1.30% | 66.8만 |
|---|
| 2025.11.24 | ₩59,719 | ₩60,054 | ₩59,409 | ₩59,867 | +0.25% | 41.4만 |
|---|
| 2025.11.21 | ₩58,821 | ₩59,894 | ₩58,700 | ₩59,558 | +1.25% | 69.3만 |
|---|
| 2025.11.20 | ₩59,867 | ₩60,148 | ₩58,539 | ₩58,579 | -2.15% | 99.4만 |
|---|
| 2025.11.19 | ₩59,370 | ₩59,679 | ₩59,102 | ₩59,397 | +0.05% | 54.1만 |
|---|
| 2025.11.18 | ₩59,290 | ₩59,840 | ₩59,102 | ₩59,498 | +0.35% | 69.5만 |
|---|
| 2025.11.17 | ₩60,349 | ₩60,470 | ₩59,317 | ₩59,478 | -1.44% | 62.2만 |
|---|
| 2025.11.14 | ₩60,189 | ₩60,685 | ₩60,001 | ₩60,403 | +0.36% | 76.7만 |
|---|
| 2025.11.13 | ₩61,127 | ₩61,355 | ₩60,437 | ₩60,577 | -0.90% | 84.6만 |
|---|
| 2025.11.12 | ₩60,913 | ₩61,463 | ₩60,913 | ₩61,302 | +0.64% | 45.8만 |
|---|
| 2025.11.11 | ₩60,577 | ₩61,020 | ₩60,510 | ₩60,832 | +0.42% | 35.9만 |
|---|
| 2025.11.10 | ₩60,363 | ₩60,655 | ₩60,041 | ₩60,524 | +0.27% | 32.3만 |
|---|
| 2025.11.07 | ₩59,491 | ₩60,061 | ₩59,330 | ₩60,041 | +0.92% | 49만 |
|---|
| 2025.11.06 | ₩59,826 | ₩60,096 | ₩59,464 | ₩59,585 | -0.40% | 39.4만 |
|---|
| 2025.11.05 | ₩59,545 | ₩60,122 | ₩59,411 | ₩59,894 | +0.59% | 37.7만 |
|---|
| 2025.11.04 | ₩59,290 | ₩59,692 | ₩59,223 | ₩59,478 | +0.32% | 35만 |
|---|
| 2025.11.03 | ₩60,014 | ₩60,014 | ₩59,263 | ₩59,867 | -0.25% | 47.8만 |
|---|
| 2025.10.31 | ₩59,666 | ₩60,135 | ₩59,625 | ₩59,974 | +0.52% | 35.3만 |
|---|
| 2025.10.30 | ₩59,813 | ₩60,349 | ₩59,746 | ₩59,746 | -0.11% | 46.5만 |
|---|
| 2025.10.29 | ₩60,296 | ₩60,577 | ₩59,840 | ₩60,095 | -0.33% | 47.5만 |
|---|
| 2025.10.28 | ₩60,685 | ₩60,752 | ₩60,417 | ₩60,430 | -0.42% | 38.3만 |
|---|
| 2025.10.27 | ₩60,752 | ₩60,832 | ₩60,557 | ₩60,792 | +0.07% | 37.7만 |
|---|
| 2025.10.24 | ₩60,604 | ₩60,738 | ₩60,489 | ₩60,524 | -0.13% | 20.9만 |
|---|
| 2025.10.23 | ₩60,041 | ₩60,282 | ₩59,867 | ₩60,162 | +0.20% | 29.5만 |
|---|
| 2025.10.22 | ₩60,135 | ₩60,189 | ₩59,612 | ₩59,867 | -0.45% | 28.9만 |
|---|
| 2025.10.21 | ₩60,054 | ₩60,417 | ₩60,001 | ₩60,215 | +0.27% | 36.5만 |
|---|
| 2025.10.20 | ₩59,639 | ₩60,115 | ₩59,639 | ₩60,081 | +0.74% | 14.1만 |
|---|
| 2025.10.17 | ₩59,156 | ₩59,464 | ₩59,022 | ₩59,330 | +0.29% | 21.1만 |
|---|
| 2025.10.16 | ₩59,894 | ₩59,894 | ₩58,915 | ₩59,156 | -1.23% | 27.6만 |
|---|
| 2025.10.15 | ₩59,974 | ₩60,269 | ₩59,384 | ₩59,786 | -0.31% | 29.1만 |
|---|
| 2025.10.14 | ₩58,700 | ₩59,934 | ₩58,591 | ₩59,612 | +1.55% | 32.7만 |
|---|
| 2025.10.13 | ₩58,928 | ₩59,283 | ₩58,834 | ₩59,129 | +0.34% | 25.5만 |
|---|
| 2025.10.10 | ₩59,961 | ₩60,068 | ₩58,418 | ₩58,432 | -2.55% | 26.7만 |
|---|