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 | ₩74,701 | ₩74,929 | ₩74,634 | ₩74,862 | +0.22% | 20.8만 |
| 2026.10.08 | ₩74,205 | ₩74,742 | ₩74,105 | ₩74,661 | +0.61% | 37.3만 |
| 2026.10.07 | ₩74,406 | ₩74,534 | ₩74,152 | ₩74,366 | -0.05% | 22.1만 |
| 2026.10.06 | ₩74,809 | ₩75,010 | ₩74,742 | ₩74,836 | +0.04% | 25.9만 |
| 2026.10.05 | ₩74,286 | ₩74,809 | ₩73,937 | ₩74,661 | +0.51% | 21.4만 |
| 2026.10.02 | ₩74,420 | ₩74,581 | ₩74,259 | ₩74,406 | -0.02% | 24.6만 |
| 2026.10.01 | ₩73,602 | ₩74,118 | ₩73,266 | ₩74,018 | +0.56% | 28.6만 |
| 2026.09.30 | ₩74,366 | ₩74,373 | ₩73,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,763 |
| -0.81% |
| 32.3만 |
| 2026.09.29 | ₩74,326 | ₩74,433 | ₩73,917 | ₩74,232 | -0.13% | 41.1만 |
|---|
| 2026.09.28 | ₩74,769 | ₩74,782 | ₩74,354 | ₩74,460 | -0.41% | 25.2만 |
|---|
| 2026.09.25 | ₩74,876 | ₩75,171 | ₩74,661 | ₩75,037 | +0.21% | 20.6만 |
|---|
| 2026.09.24 | ₩74,876 | ₩75,084 | ₩74,688 | ₩74,903 | +0.04% | 44.5만 |
|---|
| 2026.09.23 | ₩75,090 | ₩75,332 | ₩74,862 | ₩74,889 | -0.27% | 46.5만 |
|---|
| 2026.09.22 | ₩75,546 | ₩75,546 | ₩75,104 | ₩75,225 | -0.43% | 27.2만 |
|---|
| 2026.09.21 | ₩75,734 | ₩75,935 | ₩75,493 | ₩75,721 | -0.02% | 31.6만 |
|---|
| 2026.09.18 | ₩75,493 | ₩75,493 | ₩75,104 | ₩75,318 | -0.23% | 24.3만 |
|---|
| 2026.09.17 | ₩75,828 | ₩75,828 | ₩75,439 | ₩75,627 | -0.27% | 32.1만 |
|---|
| 2026.09.16 | ₩75,976 | ₩75,976 | ₩74,708 | ₩75,171 | -1.06% | 33.2만 |
|---|
| 2026.09.15 | ₩76,016 | ₩76,043 | ₩75,707 | ₩76,043 | +0.04% | 30.9만 |
|---|
| 2026.09.14 | ₩76,257 | ₩76,365 | ₩75,935 | ₩76,016 | -0.32% | 29.5만 |
|---|
| 2026.09.11 | ₩76,512 | ₩76,660 | ₩76,217 | ₩76,458 | -0.07% | 31.3만 |
|---|
| 2026.09.10 | ₩76,150 | ₩76,177 | ₩75,795 | ₩75,922 | -0.30% | 25.7만 |
|---|
| 2026.09.09 | ₩76,606 | ₩76,673 | ₩76,327 | ₩76,405 | -0.26% | 28.2만 |
|---|
| 2026.09.08 | ₩77,048 | ₩77,048 | ₩76,593 | ₩76,619 | -0.56% | 26.5만 |
|---|
| 2026.09.04 | ₩77,048 | ₩77,330 | ₩76,981 | ₩77,209 | +0.21% | 26.4만 |
|---|
| 2026.09.03 | ₩77,276 | ₩77,384 | ₩76,820 | ₩77,330 | +0.07% | 43.8만 |
|---|
| 2026.09.02 | ₩76,432 | ₩77,062 | ₩76,432 | ₩76,874 | +0.58% | 25.3만 |
|---|
| 2026.09.01 | ₩76,458 | ₩76,646 | ₩76,103 | ₩76,230 | -0.30% | 28.7만 |
|---|
| 2026.08.31 | ₩76,700 | ₩76,780 | ₩76,445 | ₩76,579 | -0.16% | 34.8만 |
|---|
| 2026.08.28 | ₩76,794 | ₩76,955 | ₩76,525 | ₩76,713 | -0.10% | 29.3만 |
|---|
| 2026.08.27 | ₩76,780 | ₩76,827 | ₩76,479 | ₩76,606 | -0.23% | 135만 |
|---|
| 2026.08.26 | ₩76,794 | ₩77,196 | ₩76,794 | ₩77,048 | +0.33% | 25.6만 |
|---|
| 2026.08.25 | ₩77,048 | ₩77,048 | ₩76,673 | ₩76,874 | -0.23% | 39.9만 |
|---|
| 2026.08.24 | ₩76,981 | ₩77,122 | ₩76,767 | ₩76,981 | 0.00% | 23.8만 |
|---|
| 2026.08.21 | ₩76,981 | ₩77,142 | ₩76,928 | ₩77,022 | +0.05% | 20.8만 |
|---|
| 2026.08.20 | ₩76,794 | ₩77,223 | ₩76,525 | ₩76,566 | -0.30% | 40.8만 |
|---|
| 2026.08.19 | ₩77,330 | ₩77,639 | ₩76,995 | ₩77,062 | -0.35% | 31.2만 |
|---|
| 2026.08.18 | ₩77,169 | ₩77,196 | ₩76,800 | ₩76,820 | -0.45% | 32.2만 |
|---|
| 2026.08.17 | ₩77,330 | ₩77,572 | ₩77,162 | ₩77,169 | -0.21% | 33.5만 |
|---|
| 2026.08.14 | ₩77,290 | ₩77,518 | ₩77,263 | ₩77,357 | +0.09% | 135만 |
|---|
| 2026.08.13 | ₩77,075 | ₩77,344 | ₩77,022 | ₩77,196 | +0.16% | 25.2만 |
|---|
| 2026.08.12 | ₩76,968 | ₩77,169 | ₩76,733 | ₩76,981 | +0.02% | 50.2만 |
|---|
| 2026.08.11 | ₩76,727 | ₩77,022 | ₩76,727 | ₩76,861 | +0.17% | 30.3만 |
|---|
| 2026.08.10 | ₩76,338 | ₩76,812 | ₩76,338 | ₩76,780 | +0.58% | 28.1만 |
|---|
| 2026.08.07 | ₩76,016 | ₩76,338 | ₩75,870 | ₩76,297 | +0.37% | 26.9만 |
|---|
| 2026.08.06 | ₩76,257 | ₩76,257 | ₩75,801 | ₩75,801 | -0.60% | 100.4만 |
|---|
| 2026.08.05 | ₩76,311 | ₩76,425 | ₩75,855 | ₩75,895 | -0.54% | 31.3만 |
|---|
| 2026.08.04 | ₩75,144 | ₩76,230 | ₩75,023 | ₩76,043 | +1.20% | 46.1만 |
|---|
| 2026.08.03 | ₩74,621 | ₩75,157 | ₩74,621 | ₩75,131 | +0.68% | 24.5만 |
|---|
| 2026.07.31 | ₩74,822 | ₩74,822 | ₩74,018 | ₩74,554 | -0.36% | 20만 |
|---|
| 2026.07.30 | ₩73,883 | ₩74,406 | ₩73,501 | ₩74,393 | +0.69% | 46.3만 |
|---|
| 2026.07.29 | ₩74,956 | ₩74,963 | ₩73,790 | ₩73,790 | -1.56% | 56.4만 |
|---|
| 2026.07.28 | ₩74,688 | ₩74,929 | ₩74,541 | ₩74,836 | +0.20% | 45만 |
|---|
| 2026.07.27 | ₩74,648 | ₩74,929 | ₩74,246 | ₩74,554 | -0.13% | 32.5만 |
|---|
| 2026.07.24 | ₩74,165 | ₩74,675 | ₩74,148 | ₩74,380 | +0.29% | 25만 |
|---|
| 2026.07.23 | ₩74,125 | ₩74,326 | ₩73,843 | ₩74,058 | -0.09% | 52.7만 |
|---|
| 2026.07.22 | ₩74,111 | ₩74,447 | ₩74,058 | ₩74,111 | 0.00% | 70.8만 |
|---|
| 2026.07.21 | ₩73,427 | ₩73,997 | ₩73,213 | ₩73,964 | +0.73% | 61만 |
|---|
| 2026.07.20 | ₩73,655 | ₩73,709 | ₩73,152 | ₩73,186 | -0.64% | 35.1만 |
|---|
| 2026.07.17 | ₩73,414 | ₩74,125 | ₩73,347 | ₩73,468 | +0.07% | 36.9만 |
|---|
| 2026.07.16 | ₩73,602 | ₩73,977 | ₩73,535 | ₩73,803 | +0.27% | 30.1만 |
|---|
| 2026.07.15 | ₩73,991 | ₩74,031 | ₩73,260 | ₩73,615 | -0.51% | 22.1만 |
|---|
| 2026.07.14 | ₩73,977 | ₩74,286 | ₩73,776 | ₩73,924 | -0.07% | 33만 |
|---|
| 2026.07.13 | ₩73,830 | ₩74,031 | ₩73,622 | ₩73,790 | -0.05% | 21.7만 |
|---|
| 2026.07.10 | ₩73,722 | ₩73,904 | ₩73,508 | ₩73,790 | +0.09% | 64.9만 |
|---|
| 2026.07.09 | ₩73,320 | ₩73,857 | ₩73,320 | ₩73,588 | +0.37% | 24.6만 |
|---|
| 2026.07.08 | ₩73,374 | ₩73,374 | ₩72,743 | ₩72,998 | -0.51% | 23.2만 |
|---|
| 2026.07.07 | ₩73,924 | ₩73,991 | ₩73,427 | ₩73,642 | -0.38% | 33.6만 |
|---|
| 2026.07.06 | ₩73,803 | ₩73,944 | ₩73,722 | ₩73,883 | +0.11% | 31.2만 |
|---|
| 2026.07.02 | ₩73,924 | ₩74,239 | ₩72,998 | ₩73,562 | -0.49% | 48.3만 |
|---|
| 2026.07.01 | ₩73,602 | ₩74,011 | ₩73,414 | ₩73,468 | -0.18% | 35.9만 |
|---|
| 2026.06.30 | ₩73,883 | ₩74,071 | ₩73,682 | ₩73,776 | -0.15% | 30.1만 |
|---|
| 2026.06.29 | ₩73,883 | ₩73,950 | ₩73,226 | ₩73,937 | +0.07% | 34.3만 |
|---|
| 2026.06.26 | ₩73,830 | ₩74,232 | ₩73,629 | ₩73,843 | +0.02% | 36만 |
|---|
| 2026.06.25 | ₩74,044 | ₩74,634 | ₩73,937 | ₩74,192 | +0.20% | 51.3만 |
|---|
| 2026.06.24 | ₩73,065 | ₩73,434 | ₩72,797 | ₩73,079 | +0.02% | 33.7만 |
|---|
| 2026.06.23 | ₩72,891 | ₩73,367 | ₩72,542 | ₩72,998 | +0.15% | 28.8만 |
|---|
| 2026.06.22 | ₩73,535 | ₩73,964 | ₩73,508 | ₩73,897 | +0.49% | 37.8만 |
|---|
| 2026.06.18 | ₩73,575 | ₩73,575 | ₩73,106 | ₩73,253 | -0.44% | 38.6만 |
|---|
| 2026.06.17 | ₩73,655 | ₩73,997 | ₩72,777 | ₩72,878 | -1.06% | 47.5만 |
|---|
| 2026.06.16 | ₩74,071 | ₩74,386 | ₩73,615 | ₩73,615 | -0.62% | 33.2만 |
|---|
| 2026.06.15 | ₩74,071 | ₩74,313 | ₩73,843 | ₩73,950 | -0.16% | 39.3만 |
|---|
| 2026.06.12 | ₩73,240 | ₩73,863 | ₩73,012 | ₩73,615 | +0.51% | 37.9만 |
|---|
| 2026.06.11 | ₩71,992 | ₩73,173 | ₩71,913 | ₩72,958 | +1.34% | 58.4만 |
|---|
| 2026.06.10 | ₩72,355 | ₩72,784 | ₩71,610 | ₩71,617 | -1.02% | 39.2만 |
|---|
| 2026.06.09 | ₩72,810 | ₩73,106 | ₩71,295 | ₩72,542 | -0.37% | 70.7만 |
|---|
| 2026.06.08 | ₩72,301 | ₩72,770 | ₩72,207 | ₩72,247 | -0.07% | 42.6만 |
|---|
| 2026.06.05 | ₩72,931 | ₩72,931 | ₩71,711 | ₩71,791 | -1.56% | 53.8만 |
|---|
| 2026.06.04 | ₩72,904 | ₩73,380 | ₩72,904 | ₩73,240 | +0.46% | 27.9만 |
|---|
| 2026.06.03 | ₩72,784 | ₩72,971 | ₩72,676 | ₩72,810 | +0.04% | 82.5만 |
|---|
| 2026.06.02 | ₩72,274 | ₩72,985 | ₩72,140 | ₩72,891 | +0.85% | 36.1만 |
|---|
| 2026.06.01 | ₩71,778 | ₩72,314 | ₩71,778 | ₩72,220 | +0.62% | 51.3만 |
|---|
| 2026.05.29 | ₩72,086 | ₩72,140 | ₩71,925 | ₩71,966 | -0.17% | 39.3만 |
|---|
| 2026.05.28 | ₩71,872 | ₩72,194 | ₩71,617 | ₩71,966 | +0.13% | 41.1만 |
|---|
| 2026.05.27 | ₩72,113 | ₩72,167 | ₩71,764 | ₩71,912 | -0.28% | 56.6만 |
|---|
| 2026.05.26 | ₩71,617 | ₩72,106 | ₩71,617 | ₩72,006 | +0.54% | 41.8만 |
|---|
| 2026.05.22 | ₩71,107 | ₩71,483 | ₩71,080 | ₩71,241 | +0.19% | 45.6만 |
|---|
| 2026.05.21 | ₩70,356 | ₩70,812 | ₩69,981 | ₩70,785 | +0.61% | 41.5만 |
|---|
| 2026.05.20 | ₩70,048 | ₩70,651 | ₩69,927 | ₩70,557 | +0.73% | 50.1만 |
|---|
| 2026.05.19 | ₩69,806 | ₩70,276 | ₩69,565 | ₩69,847 | +0.06% | 29.7만 |
|---|
| 2026.05.18 | ₩70,048 | ₩70,289 | ₩69,820 | ₩70,168 | +0.17% | 30.5만 |
|---|
| 2026.05.15 | ₩70,370 | ₩70,370 | ₩69,894 | ₩69,927 | -0.63% | 33.8만 |
|---|
| 2026.05.14 | ₩70,799 | ₩71,121 | ₩70,799 | ₩70,826 | +0.04% | 33.9만 |
|---|
| 2026.05.13 | ₩70,638 | ₩70,712 | ₩70,343 | ₩70,584 | -0.08% | 37.5만 |
|---|
| 2026.05.12 | ₩70,517 | ₩70,598 | ₩69,766 | ₩70,531 | +0.02% | 70.7만 |
|---|
| 2026.05.11 | ₩70,557 | ₩70,732 | ₩70,417 | ₩70,557 | 0.00% | 23.9만 |
|---|
| 2026.05.08 | ₩69,981 | ₩70,316 | ₩69,833 | ₩70,249 | +0.38% | 48.1만 |
|---|
| 2026.05.07 | ₩70,329 | ₩70,329 | ₩69,471 | ₩69,578 | -1.07% | 48만 |
|---|
| 2026.05.06 | ₩70,209 | ₩70,551 | ₩70,128 | ₩70,437 | +0.32% | 51.1만 |
|---|
| 2026.05.05 | ₩69,364 | ₩70,021 | ₩69,364 | ₩69,820 | +0.66% | 41.2만 |
|---|
| 2026.05.04 | ₩69,216 | ₩69,572 | ₩68,914 | ₩68,988 | -0.33% | 36.8만 |
|---|
| 2026.05.01 | ₩69,565 | ₩69,806 | ₩69,377 | ₩69,377 | -0.27% | 39.6만 |
|---|
| 2026.04.30 | ₩68,613 | ₩69,619 | ₩68,613 | ₩69,552 | +1.37% | 98.7만 |
|---|
| 2026.04.29 | ₩68,572 | ₩68,693 | ₩68,371 | ₩68,640 | +0.10% | 36.9만 |
|---|
| 2026.04.28 | ₩68,908 | ₩68,908 | ₩68,344 | ₩68,505 | -0.58% | 28.4만 |
|---|
| 2026.04.27 | ₩68,626 | ₩69,042 | ₩68,593 | ₩68,680 | +0.08% | 25.8만 |
|---|
| 2026.04.24 | ₩68,881 | ₩68,881 | ₩68,465 | ₩68,586 | -0.43% | 26.1만 |
|---|
| 2026.04.23 | ₩68,492 | ₩68,774 | ₩68,063 | ₩68,599 | +0.16% | 50.3만 |
|---|
| 2026.04.22 | ₩68,653 | ₩68,707 | ₩68,244 | ₩68,452 | -0.29% | 28.9만 |
|---|
| 2026.04.21 | ₩68,640 | ₩68,888 | ₩68,130 | ₩68,237 | -0.59% | 37.9만 |
|---|
| 2026.04.20 | ₩68,237 | ₩68,613 | ₩68,237 | ₩68,425 | +0.28% | 30.2만 |
|---|
| 2026.04.17 | ₩67,795 | ₩68,613 | ₩67,795 | ₩68,304 | +0.75% | 41.5만 |
|---|
| 2026.04.16 | ₩67,298 | ₩67,741 | ₩67,298 | ₩67,701 | +0.60% | 31만 |
|---|
| 2026.04.15 | ₩67,661 | ₩67,661 | ₩67,144 | ₩67,339 | -0.48% | 23.2만 |
|---|
| 2026.04.14 | ₩67,419 | ₩67,754 | ₩67,137 | ₩67,661 | +0.36% | 33.4만 |
|---|
| 2026.04.13 | ₩66,802 | ₩67,540 | ₩66,762 | ₩67,540 | +1.10% | 30.8만 |
|---|
| 2026.04.10 | ₩67,433 | ₩67,473 | ₩66,916 | ₩66,977 | -0.68% | 37만 |
|---|
| 2026.04.09 | ₩66,883 | ₩67,526 | ₩66,883 | ₩67,352 | +0.70% | 31.5만 |
|---|
| 2026.04.08 | ₩66,655 | ₩67,084 | ₩66,554 | ₩67,057 | +0.60% | 61.3만 |
|---|
| 2026.04.07 | ₩65,448 | ₩65,783 | ₩65,314 | ₩65,716 | +0.41% | 47만 |
|---|
| 2026.04.06 | ₩65,246 | ₩65,615 | ₩65,206 | ₩65,595 | +0.53% | 58.3만 |
|---|
| 2026.04.02 | ₩64,643 | ₩65,582 | ₩64,545 | ₩65,260 | +0.95% | 44.4만 |
|---|
| 2026.04.01 | ₩65,099 | ₩65,501 | ₩65,099 | ₩65,179 | +0.12% | 61.1만 |
|---|
| 2026.03.31 | ₩64,321 | ₩65,139 | ₩64,147 | ₩64,992 | +1.04% | 129만 |
|---|
| 2026.03.30 | ₩64,656 | ₩64,656 | ₩63,503 | ₩63,718 | -1.45% | 77.4만 |
|---|
| 2026.03.27 | ₩64,670 | ₩64,757 | ₩63,925 | ₩64,066 | -0.93% | 54.8만 |
|---|
| 2026.03.26 | ₩64,965 | ₩65,394 | ₩64,730 | ₩64,777 | -0.29% | 66.5만 |
|---|
| 2026.03.25 | ₩65,407 | ₩65,588 | ₩64,871 | ₩65,327 | -0.12% | 45.7만 |
|---|
| 2026.03.24 | ₩64,066 | ₩65,273 | ₩64,066 | ₩64,992 | +1.44% | 113.5만 |
|---|
| 2026.03.23 | ₩64,884 | ₩65,461 | ₩64,630 | ₩64,723 | -0.25% | 87.4만 |
|---|
| 2026.03.20 | ₩64,656 | ₩64,844 | ₩63,798 | ₩64,120 | -0.83% | 84.9만 |
|---|
| 2026.03.19 | ₩64,214 | ₩65,045 | ₩64,174 | ₩64,737 | +0.81% | 143만 |
|---|
| 2026.03.18 | ₩65,166 | ₩65,340 | ₩64,690 | ₩64,710 | -0.70% | 68.2만 |
|---|
| 2026.03.17 | ₩65,381 | ₩65,776 | ₩65,367 | ₩65,407 | +0.04% | 61.5만 |
|---|
| 2026.03.16 | ₩64,978 | ₩65,359 | ₩64,918 | ₩65,018 | +0.06% | 58.6만 |
|---|
| 2026.03.13 | ₩64,790 | ₩65,126 | ₩64,388 | ₩64,455 | -0.52% | 66.4만 |
|---|
| 2026.03.12 | ₩64,844 | ₩65,045 | ₩64,428 | ₩64,455 | -0.60% | 80.5만 |
|---|
| 2026.03.11 | ₩65,220 | ₩65,535 | ₩64,992 | ₩65,354 | +0.21% | 65.4만 |
|---|
| 2026.03.10 | ₩65,542 | ₩66,125 | ₩65,240 | ₩65,314 | -0.35% | 132.7만 |
|---|
| 2026.03.09 | ₩64,764 | ₩65,715 | ₩64,053 | ₩65,528 | +1.18% | 80.9만 |
|---|
| 2026.03.06 | ₩65,582 | ₩65,595 | ₩64,898 | ₩65,394 | -0.29% | 68만 |
|---|
| 2026.03.05 | ₩66,735 | ₩67,010 | ₩65,904 | ₩66,373 | -0.54% | 90.5만 |
|---|
| 2026.03.04 | ₩66,990 | ₩67,272 | ₩66,561 | ₩67,111 | +0.18% | 48.8만 |
|---|
| 2026.03.03 | ₩66,561 | ₩67,124 | ₩65,783 | ₩66,869 | +0.46% | 49.4만 |
|---|
| 2026.03.02 | ₩67,325 | ₩67,929 | ₩67,205 | ₩67,768 | +0.66% | 44.6만 |
|---|
| 2026.02.27 | ₩67,540 | ₩67,788 | ₩67,097 | ₩67,741 | +0.30% | 46만 |
|---|
| 2026.02.26 | ₩67,754 | ₩68,110 | ₩67,473 | ₩67,902 | +0.22% | 24.2만 |
|---|
| 2026.02.25 | ₩67,781 | ₩67,821 | ₩67,278 | ₩67,687 | -0.14% | 31.7만 |
|---|
| 2026.02.24 | ₩67,218 | ₩67,728 | ₩67,156 | ₩67,580 | +0.54% | 38.7만 |
|---|
| 2026.02.23 | ₩67,768 | ₩68,063 | ₩66,883 | ₩67,191 | -0.85% | 54.7만 |
|---|
| 2026.02.20 | ₩67,580 | ₩68,130 | ₩67,406 | ₩67,996 | +0.62% | 34.9만 |
|---|
| 2026.02.19 | ₩67,634 | ₩67,848 | ₩67,419 | ₩67,728 | +0.14% | 38.3만 |
|---|
| 2026.02.18 | ₩67,406 | ₩67,996 | ₩67,406 | ₩67,848 | +0.66% | 29.9만 |
|---|
| 2026.02.17 | ₩67,406 | ₩67,600 | ₩66,789 | ₩67,272 | -0.20% | 41.7만 |
|---|
| 2026.02.13 | ₩66,977 | ₩67,714 | ₩66,695 | ₩67,473 | +0.74% | 39.5만 |
|---|
| 2026.02.12 | ₩68,143 | ₩68,559 | ₩66,856 | ₩66,977 | -1.71% | 50.8만 |
|---|
| 2026.02.11 | ₩68,090 | ₩68,344 | ₩67,734 | ₩68,036 | -0.08% | 44.4만 |
|---|
| 2026.02.10 | ₩67,781 | ₩68,009 | ₩67,634 | ₩67,687 | -0.14% | 31.6만 |
|---|
| 2026.02.09 | ₩67,473 | ₩67,956 | ₩67,406 | ₩67,795 | +0.48% | 24.8만 |
|---|
| 2026.02.06 | ₩66,749 | ₩67,835 | ₩66,749 | ₩67,728 | +1.47% | 26.3만 |
|---|
| 2026.02.05 | ₩66,480 | ₩66,762 | ₩66,024 | ₩66,225 | -0.38% | 65.1만 |
|---|
| 2026.02.04 | ₩66,681 | ₩67,097 | ₩66,427 | ₩66,829 | +0.22% | 80.1만 |
|---|
| 2026.02.03 | ₩66,199 | ₩66,856 | ₩65,910 | ₩66,547 | +0.53% | 41.6만 |
|---|
| 2026.02.02 | ₩65,220 | ₩66,239 | ₩65,220 | ₩66,118 | +1.38% | 59.8만 |
|---|
| 2026.01.30 | ₩65,461 | ₩65,835 | ₩65,032 | ₩65,542 | +0.12% | 51.2만 |
|---|
| 2026.01.29 | ₩65,716 | ₩66,091 | ₩65,086 | ₩65,716 | 0.00% | 43.1만 |
|---|
| 2026.01.28 | ₩65,354 | ₩65,662 | ₩65,246 | ₩65,434 | +0.12% | 55.2만 |
|---|
| 2026.01.27 | ₩65,179 | ₩65,354 | ₩65,099 | ₩65,260 | +0.12% | 40.9만 |
|---|
| 2026.01.26 | ₩65,381 | ₩65,542 | ₩65,213 | ₩65,340 | -0.06% | 56.7만 |
|---|
| 2026.01.23 | ₩65,595 | ₩65,595 | ₩64,978 | ₩65,193 | -0.61% | 37.5만 |
|---|
| 2026.01.22 | ₩65,729 | ₩66,004 | ₩65,568 | ₩65,716 | -0.02% | 29.8만 |
|---|
| 2026.01.21 | ₩64,670 | ₩65,729 | ₩64,670 | ₩65,501 | +1.29% | 71.2만 |
|---|
| 2026.01.20 | ₩64,402 | ₩64,925 | ₩64,187 | ₩64,308 | -0.15% | 39.7만 |
|---|
| 2026.01.16 | ₩65,193 | ₩65,367 | ₩64,998 | ₩65,059 | -0.21% | 105.8만 |
|---|
| 2026.01.15 | ₩64,925 | ₩65,374 | ₩64,898 | ₩65,220 | +0.45% | 27.6만 |
|---|
| 2026.01.14 | ₩64,455 | ₩64,858 | ₩64,455 | ₩64,831 | +0.58% | 41.9만 |
|---|
| 2026.01.13 | ₩64,844 | ₩64,978 | ₩64,395 | ₩64,536 | -0.48% | 33.1만 |
|---|
| 2026.01.12 | ₩64,522 | ₩64,790 | ₩64,348 | ₩64,750 | +0.35% | 42.1만 |
|---|
| 2026.01.09 | ₩64,630 | ₩64,927 | ₩64,482 | ₩64,831 | +0.31% | 24.9만 |
|---|
| 2026.01.08 | ₩63,905 | ₩64,611 | ₩63,905 | ₩64,482 | +0.90% | 30.5만 |
|---|
| 2026.01.07 | ₩64,630 | ₩64,630 | ₩63,852 | ₩63,946 | -1.06% | 36.8만 |
|---|
| 2026.01.06 | ₩64,039 | ₩64,710 | ₩64,039 | ₩64,630 | +0.92% | 43.3만 |
|---|
| 2026.01.05 | ₩63,476 | ₩64,263 | ₩63,476 | ₩64,053 | +0.91% | 51만 |
|---|
| 2026.01.02 | ₩62,645 | ₩63,288 | ₩62,376 | ₩63,195 | +0.88% | 48.3만 |
|---|
| 2025.12.31 | ₩62,926 | ₩62,926 | ₩62,457 | ₩62,484 | -0.70% | 36만 |
|---|
| 2025.12.30 | ₩63,087 | ₩63,101 | ₩62,926 | ₩62,940 | -0.23% | 28.9만 |
|---|
| 2025.12.29 | ₩63,101 | ₩63,195 | ₩62,899 | ₩63,034 | -0.11% | 24.9만 |
|---|
| 2025.12.26 | ₩63,154 | ₩63,208 | ₩62,967 | ₩63,181 | +0.04% | 27.2만 |
|---|
| 2025.12.24 | ₩62,913 | ₩63,280 | ₩62,913 | ₩63,154 | +0.38% | 23.5만 |
|---|
| 2025.12.23 | ₩62,899 | ₩63,016 | ₩62,800 | ₩62,926 | +0.04% | 28.6만 |
|---|
| 2025.12.22 | ₩62,604 | ₩63,000 | ₩62,604 | ₩62,913 | +0.49% | 42.2만 |
|---|
| 2025.12.19 | ₩62,055 | ₩62,598 | ₩62,055 | ₩62,403 | +0.56% | 47.8만 |
|---|
| 2025.12.18 | ₩62,269 | ₩62,551 | ₩61,920 | ₩62,041 | -0.37% | 61.5만 |
|---|
| 2025.12.17 | ₩62,202 | ₩62,511 | ₩61,899 | ₩61,947 | -0.41% | 42.8만 |
|---|
| 2025.12.16 | ₩62,631 | ₩62,658 | ₩61,894 | ₩62,095 | -0.86% | 62.3만 |
|---|
| 2025.12.15 | ₩63,047 | ₩63,207 | ₩62,725 | ₩62,926 | -0.19% | 34.1만 |
|---|
| 2025.12.12 | ₩63,396 | ₩63,418 | ₩62,698 | ₩62,819 | -0.91% | 48.2만 |
|---|
| 2025.12.11 | ₩62,645 | ₩63,296 | ₩62,645 | ₩63,221 | +0.92% | 44.6만 |
|---|
| 2025.12.10 | ₩61,639 | ₩62,812 | ₩61,612 | ₩62,658 | +1.65% | 39.1만 |
|---|
| 2025.12.09 | ₩61,706 | ₩62,122 | ₩61,532 | ₩61,545 | -0.26% | 45.7만 |
|---|
| 2025.12.08 | ₩62,055 | ₩62,055 | ₩61,612 | ₩61,733 | -0.52% | 44.4만 |
|---|
| 2025.12.05 | ₩61,880 | ₩62,316 | ₩61,880 | ₩62,014 | +0.22% | 44.8만 |
|---|
| 2025.12.04 | ₩61,773 | ₩62,068 | ₩61,706 | ₩61,920 | +0.24% | 41.5만 |
|---|
| 2025.12.03 | ₩61,290 | ₩61,894 | ₩61,290 | ₩61,867 | +0.94% | 65.9만 |
|---|
| 2025.12.02 | ₩61,384 | ₩61,384 | ₩60,995 | ₩61,129 | -0.42% | 60.6만 |
|---|
| 2025.12.01 | ₩61,196 | ₩61,666 | ₩61,196 | ₩61,236 | +0.07% | 45.2만 |
|---|
| 2025.11.28 | ₩61,277 | ₩61,646 | ₩61,223 | ₩61,572 | +0.48% | 23.5만 |
|---|
| 2025.11.26 | ₩60,780 | ₩61,397 | ₩60,780 | ₩61,143 | +0.60% | 34.8만 |
|---|
| 2025.11.25 | ₩59,949 | ₩60,827 | ₩59,949 | ₩60,727 | +1.30% | 66.8만 |
|---|
| 2025.11.24 | ₩59,721 | ₩60,056 | ₩59,411 | ₩59,868 | +0.25% | 41.4만 |
|---|
| 2025.11.21 | ₩58,822 | ₩59,895 | ₩58,702 | ₩59,560 | +1.25% | 69.3만 |
|---|
| 2025.11.20 | ₩59,868 | ₩60,150 | ₩58,541 | ₩58,581 | -2.15% | 99.4만 |
|---|
| 2025.11.19 | ₩59,372 | ₩59,681 | ₩59,104 | ₩59,399 | +0.05% | 54.1만 |
|---|
| 2025.11.18 | ₩59,292 | ₩59,842 | ₩59,104 | ₩59,500 | +0.35% | 69.5만 |
|---|
| 2025.11.17 | ₩60,351 | ₩60,472 | ₩59,319 | ₩59,480 | -1.44% | 62.2만 |
|---|
| 2025.11.14 | ₩60,190 | ₩60,687 | ₩60,003 | ₩60,405 | +0.36% | 76.7만 |
|---|
| 2025.11.13 | ₩61,129 | ₩61,357 | ₩60,438 | ₩60,579 | -0.90% | 84.6만 |
|---|
| 2025.11.12 | ₩60,915 | ₩61,464 | ₩60,915 | ₩61,304 | +0.64% | 45.8만 |
|---|
| 2025.11.11 | ₩60,579 | ₩61,022 | ₩60,512 | ₩60,834 | +0.42% | 35.9만 |
|---|
| 2025.11.10 | ₩60,365 | ₩60,657 | ₩60,043 | ₩60,526 | +0.27% | 32.3만 |
|---|
| 2025.11.07 | ₩59,493 | ₩60,063 | ₩59,332 | ₩60,043 | +0.92% | 49만 |
|---|
| 2025.11.06 | ₩59,828 | ₩60,098 | ₩59,466 | ₩59,587 | -0.40% | 39.4만 |
|---|
| 2025.11.05 | ₩59,547 | ₩60,123 | ₩59,413 | ₩59,895 | +0.59% | 37.7만 |
|---|
| 2025.11.04 | ₩59,292 | ₩59,694 | ₩59,225 | ₩59,480 | +0.32% | 35만 |
|---|
| 2025.11.03 | ₩60,016 | ₩60,016 | ₩59,265 | ₩59,868 | -0.25% | 47.8만 |
|---|
| 2025.10.31 | ₩59,667 | ₩60,137 | ₩59,627 | ₩59,976 | +0.52% | 35.3만 |
|---|
| 2025.10.30 | ₩59,815 | ₩60,351 | ₩59,748 | ₩59,748 | -0.11% | 46.5만 |
|---|
| 2025.10.29 | ₩60,298 | ₩60,579 | ₩59,842 | ₩60,096 | -0.33% | 47.5만 |
|---|
| 2025.10.28 | ₩60,687 | ₩60,754 | ₩60,418 | ₩60,432 | -0.42% | 38.3만 |
|---|
| 2025.10.27 | ₩60,754 | ₩60,834 | ₩60,559 | ₩60,794 | +0.07% | 37.7만 |
|---|
| 2025.10.24 | ₩60,606 | ₩60,740 | ₩60,491 | ₩60,526 | -0.13% | 20.9만 |
|---|
| 2025.10.23 | ₩60,043 | ₩60,284 | ₩59,868 | ₩60,164 | +0.20% | 29.5만 |
|---|
| 2025.10.22 | ₩60,137 | ₩60,190 | ₩59,614 | ₩59,868 | -0.45% | 28.9만 |
|---|
| 2025.10.21 | ₩60,056 | ₩60,418 | ₩60,003 | ₩60,217 | +0.27% | 36.5만 |
|---|
| 2025.10.20 | ₩59,640 | ₩60,117 | ₩59,640 | ₩60,083 | +0.74% | 14.1만 |
|---|
| 2025.10.17 | ₩59,158 | ₩59,466 | ₩59,024 | ₩59,332 | +0.29% | 21.1만 |
|---|
| 2025.10.16 | ₩59,895 | ₩59,895 | ₩58,916 | ₩59,158 | -1.23% | 27.6만 |
|---|
| 2025.10.15 | ₩59,976 | ₩60,271 | ₩59,386 | ₩59,788 | -0.31% | 29.1만 |
|---|
| 2025.10.14 | ₩58,702 | ₩59,936 | ₩58,593 | ₩59,614 | +1.55% | 32.7만 |
|---|
| 2025.10.13 | ₩58,930 | ₩59,285 | ₩58,836 | ₩59,131 | +0.34% | 25.5만 |
|---|
| 2025.10.10 | ₩59,962 | ₩60,070 | ₩58,420 | ₩58,433 | -2.55% | 26.7만 |
|---|