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 | ₩74,639 | ₩74,867 | ₩74,572 | ₩74,800 | +0.22% | 20.8만 |
| 2026.10.08 | ₩74,143 | ₩74,679 | ₩74,043 | ₩74,599 | +0.61% | 37.3만 |
| 2026.10.07 | ₩74,344 | ₩74,472 | ₩74,090 | ₩74,304 | -0.05% | 22.1만 |
| 2026.10.06 | ₩74,746 | ₩74,947 | ₩74,679 | ₩74,773 | +0.04% | 25.9만 |
| 2026.10.05 | ₩74,224 | ₩74,746 | ₩73,875 | ₩74,599 | +0.51% | 21.4만 |
| 2026.10.02 | ₩74,358 | ₩74,519 | ₩74,197 | ₩74,344 | -0.02% | 24.6만 |
| 2026.10.01 | ₩73,540 | ₩74,056 | ₩73,205 | ₩73,956 | +0.56% | 28.6만 |
| 2026.09.30 | ₩74,304 | ₩74,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,701 |
| -0.81% |
| 32.3만 |
| 2026.09.29 | ₩74,264 | ₩74,371 | ₩73,855 | ₩74,170 | -0.13% | 41.1만 |
|---|
| 2026.09.28 | ₩74,706 | ₩74,720 | ₩74,292 | ₩74,398 | -0.41% | 25.2만 |
|---|
| 2026.09.25 | ₩74,813 | ₩75,108 | ₩74,599 | ₩74,974 | +0.21% | 20.6만 |
|---|
| 2026.09.24 | ₩74,813 | ₩75,021 | ₩74,626 | ₩74,840 | +0.04% | 44.5만 |
|---|
| 2026.09.23 | ₩75,028 | ₩75,269 | ₩74,800 | ₩74,827 | -0.27% | 46.5만 |
|---|
| 2026.09.22 | ₩75,483 | ₩75,483 | ₩75,041 | ₩75,162 | -0.43% | 27.2만 |
|---|
| 2026.09.21 | ₩75,671 | ₩75,872 | ₩75,430 | ₩75,658 | -0.02% | 31.6만 |
|---|
| 2026.09.18 | ₩75,430 | ₩75,430 | ₩75,041 | ₩75,256 | -0.23% | 24.3만 |
|---|
| 2026.09.17 | ₩75,765 | ₩75,765 | ₩75,376 | ₩75,564 | -0.27% | 32.1만 |
|---|
| 2026.09.16 | ₩75,912 | ₩75,912 | ₩74,646 | ₩75,108 | -1.06% | 33.2만 |
|---|
| 2026.09.15 | ₩75,952 | ₩75,979 | ₩75,644 | ₩75,979 | +0.04% | 30.9만 |
|---|
| 2026.09.14 | ₩76,194 | ₩76,301 | ₩75,872 | ₩75,952 | -0.32% | 29.5만 |
|---|
| 2026.09.11 | ₩76,448 | ₩76,596 | ₩76,153 | ₩76,395 | -0.07% | 31.3만 |
|---|
| 2026.09.10 | ₩76,086 | ₩76,113 | ₩75,731 | ₩75,859 | -0.30% | 25.7만 |
|---|
| 2026.09.09 | ₩76,542 | ₩76,609 | ₩76,263 | ₩76,341 | -0.26% | 28.2만 |
|---|
| 2026.09.08 | ₩76,984 | ₩76,984 | ₩76,529 | ₩76,555 | -0.56% | 26.5만 |
|---|
| 2026.09.04 | ₩76,984 | ₩77,266 | ₩76,917 | ₩77,145 | +0.21% | 26.4만 |
|---|
| 2026.09.03 | ₩77,212 | ₩77,319 | ₩76,756 | ₩77,266 | +0.07% | 43.8만 |
|---|
| 2026.09.02 | ₩76,368 | ₩76,998 | ₩76,368 | ₩76,810 | +0.58% | 25.3만 |
|---|
| 2026.09.01 | ₩76,395 | ₩76,582 | ₩76,039 | ₩76,167 | -0.30% | 28.7만 |
|---|
| 2026.08.31 | ₩76,636 | ₩76,716 | ₩76,381 | ₩76,515 | -0.16% | 34.8만 |
|---|
| 2026.08.28 | ₩76,730 | ₩76,890 | ₩76,462 | ₩76,649 | -0.10% | 29.3만 |
|---|
| 2026.08.27 | ₩76,716 | ₩76,763 | ₩76,415 | ₩76,542 | -0.23% | 135만 |
|---|
| 2026.08.26 | ₩76,730 | ₩77,132 | ₩76,730 | ₩76,984 | +0.33% | 25.6만 |
|---|
| 2026.08.25 | ₩76,984 | ₩76,984 | ₩76,609 | ₩76,810 | -0.23% | 39.9만 |
|---|
| 2026.08.24 | ₩76,917 | ₩77,058 | ₩76,703 | ₩76,917 | 0.00% | 23.8만 |
|---|
| 2026.08.21 | ₩76,917 | ₩77,078 | ₩76,864 | ₩76,957 | +0.05% | 20.8만 |
|---|
| 2026.08.20 | ₩76,730 | ₩77,158 | ₩76,462 | ₩76,502 | -0.30% | 40.8만 |
|---|
| 2026.08.19 | ₩77,266 | ₩77,574 | ₩76,931 | ₩76,998 | -0.35% | 31.2만 |
|---|
| 2026.08.18 | ₩77,105 | ₩77,132 | ₩76,736 | ₩76,756 | -0.45% | 32.2만 |
|---|
| 2026.08.17 | ₩77,266 | ₩77,507 | ₩77,098 | ₩77,105 | -0.21% | 33.5만 |
|---|
| 2026.08.14 | ₩77,225 | ₩77,453 | ₩77,199 | ₩77,292 | +0.09% | 135만 |
|---|
| 2026.08.13 | ₩77,011 | ₩77,279 | ₩76,957 | ₩77,132 | +0.16% | 25.2만 |
|---|
| 2026.08.12 | ₩76,904 | ₩77,105 | ₩76,669 | ₩76,917 | +0.02% | 50.2만 |
|---|
| 2026.08.11 | ₩76,663 | ₩76,957 | ₩76,663 | ₩76,797 | +0.17% | 30.3만 |
|---|
| 2026.08.10 | ₩76,274 | ₩76,748 | ₩76,274 | ₩76,716 | +0.58% | 28.1만 |
|---|
| 2026.08.07 | ₩75,952 | ₩76,274 | ₩75,806 | ₩76,234 | +0.37% | 26.9만 |
|---|
| 2026.08.06 | ₩76,194 | ₩76,194 | ₩75,738 | ₩75,738 | -0.60% | 100.4만 |
|---|
| 2026.08.05 | ₩76,247 | ₩76,361 | ₩75,792 | ₩75,832 | -0.54% | 31.3만 |
|---|
| 2026.08.04 | ₩75,081 | ₩76,167 | ₩74,961 | ₩75,979 | +1.20% | 46.1만 |
|---|
| 2026.08.03 | ₩74,559 | ₩75,095 | ₩74,559 | ₩75,068 | +0.68% | 24.5만 |
|---|
| 2026.07.31 | ₩74,760 | ₩74,760 | ₩73,956 | ₩74,492 | -0.36% | 20만 |
|---|
| 2026.07.30 | ₩73,822 | ₩74,344 | ₩73,440 | ₩74,331 | +0.69% | 46.3만 |
|---|
| 2026.07.29 | ₩74,894 | ₩74,900 | ₩73,728 | ₩73,728 | -1.56% | 56.4만 |
|---|
| 2026.07.28 | ₩74,626 | ₩74,867 | ₩74,478 | ₩74,773 | +0.20% | 45만 |
|---|
| 2026.07.27 | ₩74,586 | ₩74,867 | ₩74,184 | ₩74,492 | -0.13% | 32.5만 |
|---|
| 2026.07.24 | ₩74,103 | ₩74,612 | ₩74,086 | ₩74,318 | +0.29% | 25만 |
|---|
| 2026.07.23 | ₩74,063 | ₩74,264 | ₩73,782 | ₩73,996 | -0.09% | 52.7만 |
|---|
| 2026.07.22 | ₩74,050 | ₩74,385 | ₩73,996 | ₩74,050 | 0.00% | 70.8만 |
|---|
| 2026.07.21 | ₩73,366 | ₩73,936 | ₩73,152 | ₩73,902 | +0.73% | 61만 |
|---|
| 2026.07.20 | ₩73,594 | ₩73,647 | ₩73,091 | ₩73,125 | -0.64% | 35.1만 |
|---|
| 2026.07.17 | ₩73,353 | ₩74,063 | ₩73,286 | ₩73,406 | +0.07% | 36.9만 |
|---|
| 2026.07.16 | ₩73,540 | ₩73,916 | ₩73,473 | ₩73,741 | +0.27% | 30.1만 |
|---|
| 2026.07.15 | ₩73,929 | ₩73,969 | ₩73,199 | ₩73,554 | -0.51% | 22.1만 |
|---|
| 2026.07.14 | ₩73,916 | ₩74,224 | ₩73,714 | ₩73,862 | -0.07% | 33만 |
|---|
| 2026.07.13 | ₩73,768 | ₩73,969 | ₩73,560 | ₩73,728 | -0.05% | 21.7만 |
|---|
| 2026.07.10 | ₩73,661 | ₩73,842 | ₩73,446 | ₩73,728 | +0.09% | 64.9만 |
|---|
| 2026.07.09 | ₩73,259 | ₩73,795 | ₩73,259 | ₩73,527 | +0.37% | 24.6만 |
|---|
| 2026.07.08 | ₩73,312 | ₩73,312 | ₩72,683 | ₩72,937 | -0.51% | 23.2만 |
|---|
| 2026.07.07 | ₩73,862 | ₩73,929 | ₩73,366 | ₩73,580 | -0.38% | 33.6만 |
|---|
| 2026.07.06 | ₩73,741 | ₩73,882 | ₩73,661 | ₩73,822 | +0.11% | 31.2만 |
|---|
| 2026.07.02 | ₩73,862 | ₩74,177 | ₩72,937 | ₩73,500 | -0.49% | 48.3만 |
|---|
| 2026.07.01 | ₩73,540 | ₩73,949 | ₩73,353 | ₩73,406 | -0.18% | 35.9만 |
|---|
| 2026.06.30 | ₩73,822 | ₩74,009 | ₩73,621 | ₩73,714 | -0.15% | 30.1만 |
|---|
| 2026.06.29 | ₩73,822 | ₩73,889 | ₩73,165 | ₩73,875 | +0.07% | 34.3만 |
|---|
| 2026.06.26 | ₩73,768 | ₩74,170 | ₩73,567 | ₩73,782 | +0.02% | 36만 |
|---|
| 2026.06.25 | ₩73,983 | ₩74,572 | ₩73,875 | ₩74,130 | +0.20% | 51.3만 |
|---|
| 2026.06.24 | ₩73,004 | ₩73,373 | ₩72,736 | ₩73,018 | +0.02% | 33.7만 |
|---|
| 2026.06.23 | ₩72,830 | ₩73,306 | ₩72,482 | ₩72,937 | +0.15% | 28.8만 |
|---|
| 2026.06.22 | ₩73,473 | ₩73,902 | ₩73,446 | ₩73,835 | +0.49% | 37.8만 |
|---|
| 2026.06.18 | ₩73,513 | ₩73,513 | ₩73,044 | ₩73,192 | -0.44% | 38.6만 |
|---|
| 2026.06.17 | ₩73,594 | ₩73,936 | ₩72,716 | ₩72,817 | -1.06% | 47.5만 |
|---|
| 2026.06.16 | ₩74,009 | ₩74,324 | ₩73,554 | ₩73,554 | -0.62% | 33.2만 |
|---|
| 2026.06.15 | ₩74,009 | ₩74,251 | ₩73,782 | ₩73,889 | -0.16% | 39.3만 |
|---|
| 2026.06.12 | ₩73,178 | ₩73,802 | ₩72,951 | ₩73,554 | +0.51% | 37.9만 |
|---|
| 2026.06.11 | ₩71,932 | ₩73,111 | ₩71,853 | ₩72,897 | +1.34% | 58.4만 |
|---|
| 2026.06.10 | ₩72,294 | ₩72,723 | ₩71,550 | ₩71,557 | -1.02% | 39.2만 |
|---|
| 2026.06.09 | ₩72,750 | ₩73,044 | ₩71,235 | ₩72,482 | -0.37% | 70.7만 |
|---|
| 2026.06.08 | ₩72,240 | ₩72,709 | ₩72,147 | ₩72,187 | -0.07% | 42.6만 |
|---|
| 2026.06.05 | ₩72,870 | ₩72,870 | ₩71,651 | ₩71,731 | -1.56% | 53.8만 |
|---|
| 2026.06.04 | ₩72,843 | ₩73,319 | ₩72,843 | ₩73,178 | +0.46% | 27.9만 |
|---|
| 2026.06.03 | ₩72,723 | ₩72,910 | ₩72,616 | ₩72,750 | +0.04% | 82.5만 |
|---|
| 2026.06.02 | ₩72,214 | ₩72,924 | ₩72,080 | ₩72,830 | +0.85% | 36.1만 |
|---|
| 2026.06.01 | ₩71,718 | ₩72,254 | ₩71,718 | ₩72,160 | +0.62% | 51.3만 |
|---|
| 2026.05.29 | ₩72,026 | ₩72,080 | ₩71,865 | ₩71,905 | -0.17% | 39.3만 |
|---|
| 2026.05.28 | ₩71,812 | ₩72,133 | ₩71,557 | ₩71,905 | +0.13% | 41.1만 |
|---|
| 2026.05.27 | ₩72,053 | ₩72,106 | ₩71,704 | ₩71,852 | -0.28% | 56.6만 |
|---|
| 2026.05.26 | ₩71,557 | ₩72,046 | ₩71,557 | ₩71,946 | +0.54% | 41.8만 |
|---|
| 2026.05.22 | ₩71,048 | ₩71,423 | ₩71,021 | ₩71,182 | +0.19% | 45.6만 |
|---|
| 2026.05.21 | ₩70,297 | ₩70,753 | ₩69,922 | ₩70,726 | +0.61% | 41.5만 |
|---|
| 2026.05.20 | ₩69,989 | ₩70,592 | ₩69,869 | ₩70,498 | +0.73% | 50.1만 |
|---|
| 2026.05.19 | ₩69,748 | ₩70,217 | ₩69,507 | ₩69,788 | +0.06% | 29.7만 |
|---|
| 2026.05.18 | ₩69,989 | ₩70,230 | ₩69,761 | ₩70,110 | +0.17% | 30.5만 |
|---|
| 2026.05.15 | ₩70,311 | ₩70,311 | ₩69,835 | ₩69,869 | -0.63% | 33.8만 |
|---|
| 2026.05.14 | ₩70,740 | ₩71,061 | ₩70,740 | ₩70,766 | +0.04% | 33.9만 |
|---|
| 2026.05.13 | ₩70,579 | ₩70,653 | ₩70,284 | ₩70,525 | -0.08% | 37.5만 |
|---|
| 2026.05.12 | ₩70,458 | ₩70,539 | ₩69,708 | ₩70,472 | +0.02% | 70.7만 |
|---|
| 2026.05.11 | ₩70,498 | ₩70,673 | ₩70,358 | ₩70,498 | 0.00% | 23.9만 |
|---|
| 2026.05.08 | ₩69,922 | ₩70,257 | ₩69,775 | ₩70,190 | +0.38% | 48.1만 |
|---|
| 2026.05.07 | ₩70,271 | ₩70,271 | ₩69,413 | ₩69,520 | -1.07% | 48만 |
|---|
| 2026.05.06 | ₩70,150 | ₩70,492 | ₩70,070 | ₩70,378 | +0.32% | 51.1만 |
|---|
| 2026.05.05 | ₩69,306 | ₩69,962 | ₩69,306 | ₩69,761 | +0.66% | 41.2만 |
|---|
| 2026.05.04 | ₩69,158 | ₩69,514 | ₩68,857 | ₩68,931 | -0.33% | 36.8만 |
|---|
| 2026.05.01 | ₩69,507 | ₩69,748 | ₩69,319 | ₩69,319 | -0.27% | 39.6만 |
|---|
| 2026.04.30 | ₩68,555 | ₩69,560 | ₩68,555 | ₩69,493 | +1.37% | 98.7만 |
|---|
| 2026.04.29 | ₩68,515 | ₩68,636 | ₩68,314 | ₩68,582 | +0.10% | 36.9만 |
|---|
| 2026.04.28 | ₩68,850 | ₩68,850 | ₩68,287 | ₩68,448 | -0.58% | 28.4만 |
|---|
| 2026.04.27 | ₩68,569 | ₩68,984 | ₩68,535 | ₩68,622 | +0.08% | 25.8만 |
|---|
| 2026.04.24 | ₩68,823 | ₩68,823 | ₩68,408 | ₩68,529 | -0.43% | 26.1만 |
|---|
| 2026.04.23 | ₩68,435 | ₩68,716 | ₩68,006 | ₩68,542 | +0.16% | 50.3만 |
|---|
| 2026.04.22 | ₩68,596 | ₩68,649 | ₩68,187 | ₩68,395 | -0.29% | 28.9만 |
|---|
| 2026.04.21 | ₩68,582 | ₩68,830 | ₩68,073 | ₩68,180 | -0.59% | 37.9만 |
|---|
| 2026.04.20 | ₩68,180 | ₩68,555 | ₩68,180 | ₩68,368 | +0.28% | 30.2만 |
|---|
| 2026.04.17 | ₩67,738 | ₩68,555 | ₩67,738 | ₩68,247 | +0.75% | 41.5만 |
|---|
| 2026.04.16 | ₩67,242 | ₩67,684 | ₩67,242 | ₩67,644 | +0.60% | 31만 |
|---|
| 2026.04.15 | ₩67,604 | ₩67,604 | ₩67,088 | ₩67,282 | -0.48% | 23.2만 |
|---|
| 2026.04.14 | ₩67,363 | ₩67,698 | ₩67,081 | ₩67,604 | +0.36% | 33.4만 |
|---|
| 2026.04.13 | ₩66,746 | ₩67,483 | ₩66,706 | ₩67,483 | +1.10% | 30.8만 |
|---|
| 2026.04.10 | ₩67,376 | ₩67,416 | ₩66,860 | ₩66,921 | -0.68% | 37만 |
|---|
| 2026.04.09 | ₩66,827 | ₩67,470 | ₩66,827 | ₩67,296 | +0.70% | 31.5만 |
|---|
| 2026.04.08 | ₩66,599 | ₩67,028 | ₩66,498 | ₩67,001 | +0.60% | 61.3만 |
|---|
| 2026.04.07 | ₩65,393 | ₩65,728 | ₩65,259 | ₩65,661 | +0.41% | 47만 |
|---|
| 2026.04.06 | ₩65,192 | ₩65,560 | ₩65,152 | ₩65,540 | +0.53% | 58.3만 |
|---|
| 2026.04.02 | ₩64,589 | ₩65,527 | ₩64,491 | ₩65,205 | +0.95% | 44.4만 |
|---|
| 2026.04.01 | ₩65,045 | ₩65,447 | ₩65,045 | ₩65,125 | +0.12% | 61.1만 |
|---|
| 2026.03.31 | ₩64,267 | ₩65,085 | ₩64,093 | ₩64,937 | +1.04% | 129만 |
|---|
| 2026.03.30 | ₩64,602 | ₩64,602 | ₩63,450 | ₩63,664 | -1.45% | 77.4만 |
|---|
| 2026.03.27 | ₩64,616 | ₩64,703 | ₩63,872 | ₩64,013 | -0.93% | 54.8만 |
|---|
| 2026.03.26 | ₩64,911 | ₩65,339 | ₩64,676 | ₩64,723 | -0.29% | 66.5만 |
|---|
| 2026.03.25 | ₩65,353 | ₩65,534 | ₩64,817 | ₩65,272 | -0.12% | 45.7만 |
|---|
| 2026.03.24 | ₩64,013 | ₩65,219 | ₩64,013 | ₩64,937 | +1.44% | 113.5만 |
|---|
| 2026.03.23 | ₩64,830 | ₩65,406 | ₩64,576 | ₩64,669 | -0.25% | 87.4만 |
|---|
| 2026.03.20 | ₩64,602 | ₩64,790 | ₩63,745 | ₩64,066 | -0.83% | 84.9만 |
|---|
| 2026.03.19 | ₩64,160 | ₩64,991 | ₩64,120 | ₩64,683 | +0.81% | 143만 |
|---|
| 2026.03.18 | ₩65,112 | ₩65,286 | ₩64,636 | ₩64,656 | -0.70% | 68.2만 |
|---|
| 2026.03.17 | ₩65,326 | ₩65,721 | ₩65,313 | ₩65,353 | +0.04% | 61.5만 |
|---|
| 2026.03.16 | ₩64,924 | ₩65,305 | ₩64,864 | ₩64,964 | +0.06% | 58.6만 |
|---|
| 2026.03.13 | ₩64,736 | ₩65,071 | ₩64,334 | ₩64,401 | -0.52% | 66.4만 |
|---|
| 2026.03.12 | ₩64,790 | ₩64,991 | ₩64,375 | ₩64,401 | -0.60% | 80.5만 |
|---|
| 2026.03.11 | ₩65,165 | ₩65,480 | ₩64,937 | ₩65,299 | +0.21% | 65.4만 |
|---|
| 2026.03.10 | ₩65,487 | ₩66,070 | ₩65,185 | ₩65,259 | -0.35% | 132.7만 |
|---|
| 2026.03.09 | ₩64,710 | ₩65,660 | ₩63,999 | ₩65,473 | +1.18% | 80.9만 |
|---|
| 2026.03.06 | ₩65,527 | ₩65,540 | ₩64,844 | ₩65,339 | -0.29% | 68만 |
|---|
| 2026.03.05 | ₩66,679 | ₩66,954 | ₩65,849 | ₩66,318 | -0.54% | 90.5만 |
|---|
| 2026.03.04 | ₩66,934 | ₩67,215 | ₩66,505 | ₩67,055 | +0.18% | 48.8만 |
|---|
| 2026.03.03 | ₩66,505 | ₩67,068 | ₩65,728 | ₩66,813 | +0.46% | 49.4만 |
|---|
| 2026.03.02 | ₩67,269 | ₩67,872 | ₩67,148 | ₩67,711 | +0.66% | 44.6만 |
|---|
| 2026.02.27 | ₩67,483 | ₩67,731 | ₩67,041 | ₩67,684 | +0.30% | 46만 |
|---|
| 2026.02.26 | ₩67,698 | ₩68,053 | ₩67,416 | ₩67,845 | +0.22% | 24.2만 |
|---|
| 2026.02.25 | ₩67,725 | ₩67,765 | ₩67,222 | ₩67,631 | -0.14% | 31.7만 |
|---|
| 2026.02.24 | ₩67,162 | ₩67,671 | ₩67,100 | ₩67,524 | +0.54% | 38.7만 |
|---|
| 2026.02.23 | ₩67,711 | ₩68,006 | ₩66,827 | ₩67,135 | -0.85% | 54.7만 |
|---|
| 2026.02.20 | ₩67,524 | ₩68,073 | ₩67,349 | ₩67,939 | +0.62% | 34.9만 |
|---|
| 2026.02.19 | ₩67,577 | ₩67,792 | ₩67,363 | ₩67,671 | +0.14% | 38.3만 |
|---|
| 2026.02.18 | ₩67,349 | ₩67,939 | ₩67,349 | ₩67,792 | +0.66% | 29.9만 |
|---|
| 2026.02.17 | ₩67,349 | ₩67,544 | ₩66,733 | ₩67,215 | -0.20% | 41.7만 |
|---|
| 2026.02.13 | ₩66,921 | ₩67,658 | ₩66,639 | ₩67,416 | +0.74% | 39.5만 |
|---|
| 2026.02.12 | ₩68,086 | ₩68,502 | ₩66,800 | ₩66,921 | -1.71% | 50.8만 |
|---|
| 2026.02.11 | ₩68,033 | ₩68,287 | ₩67,678 | ₩67,979 | -0.08% | 44.4만 |
|---|
| 2026.02.10 | ₩67,725 | ₩67,952 | ₩67,577 | ₩67,631 | -0.14% | 31.6만 |
|---|
| 2026.02.09 | ₩67,416 | ₩67,899 | ₩67,349 | ₩67,738 | +0.48% | 24.8만 |
|---|
| 2026.02.06 | ₩66,693 | ₩67,778 | ₩66,693 | ₩67,671 | +1.47% | 26.3만 |
|---|
| 2026.02.05 | ₩66,425 | ₩66,706 | ₩65,969 | ₩66,170 | -0.38% | 65.1만 |
|---|
| 2026.02.04 | ₩66,626 | ₩67,041 | ₩66,371 | ₩66,773 | +0.22% | 80.1만 |
|---|
| 2026.02.03 | ₩66,143 | ₩66,800 | ₩65,855 | ₩66,492 | +0.53% | 41.6만 |
|---|
| 2026.02.02 | ₩65,165 | ₩66,184 | ₩65,165 | ₩66,063 | +1.38% | 59.8만 |
|---|
| 2026.01.30 | ₩65,406 | ₩65,780 | ₩64,978 | ₩65,487 | +0.12% | 51.2만 |
|---|
| 2026.01.29 | ₩65,661 | ₩66,036 | ₩65,031 | ₩65,661 | 0.00% | 43.1만 |
|---|
| 2026.01.28 | ₩65,299 | ₩65,607 | ₩65,192 | ₩65,380 | +0.12% | 55.2만 |
|---|
| 2026.01.27 | ₩65,125 | ₩65,299 | ₩65,045 | ₩65,205 | +0.12% | 40.9만 |
|---|
| 2026.01.26 | ₩65,326 | ₩65,487 | ₩65,158 | ₩65,286 | -0.06% | 56.7만 |
|---|
| 2026.01.23 | ₩65,540 | ₩65,540 | ₩64,924 | ₩65,138 | -0.61% | 37.5만 |
|---|
| 2026.01.22 | ₩65,674 | ₩65,949 | ₩65,514 | ₩65,661 | -0.02% | 29.8만 |
|---|
| 2026.01.21 | ₩64,616 | ₩65,674 | ₩64,616 | ₩65,447 | +1.29% | 71.2만 |
|---|
| 2026.01.20 | ₩64,348 | ₩64,870 | ₩64,133 | ₩64,254 | -0.15% | 39.7만 |
|---|
| 2026.01.16 | ₩65,138 | ₩65,313 | ₩64,944 | ₩65,004 | -0.21% | 105.8만 |
|---|
| 2026.01.15 | ₩64,870 | ₩65,319 | ₩64,844 | ₩65,165 | +0.45% | 27.6만 |
|---|
| 2026.01.14 | ₩64,401 | ₩64,803 | ₩64,401 | ₩64,777 | +0.58% | 41.9만 |
|---|
| 2026.01.13 | ₩64,790 | ₩64,924 | ₩64,341 | ₩64,482 | -0.48% | 33.1만 |
|---|
| 2026.01.12 | ₩64,468 | ₩64,736 | ₩64,294 | ₩64,696 | +0.35% | 42.1만 |
|---|
| 2026.01.09 | ₩64,576 | ₩64,873 | ₩64,428 | ₩64,777 | +0.31% | 24.9만 |
|---|
| 2026.01.08 | ₩63,852 | ₩64,557 | ₩63,852 | ₩64,428 | +0.90% | 30.5만 |
|---|
| 2026.01.07 | ₩64,576 | ₩64,576 | ₩63,798 | ₩63,892 | -1.06% | 36.8만 |
|---|
| 2026.01.06 | ₩63,986 | ₩64,656 | ₩63,986 | ₩64,576 | +0.92% | 43.3만 |
|---|
| 2026.01.05 | ₩63,423 | ₩64,210 | ₩63,423 | ₩63,999 | +0.91% | 51만 |
|---|
| 2026.01.02 | ₩62,592 | ₩63,236 | ₩62,324 | ₩63,142 | +0.88% | 48.3만 |
|---|
| 2025.12.31 | ₩62,874 | ₩62,874 | ₩62,405 | ₩62,432 | -0.70% | 36만 |
|---|
| 2025.12.30 | ₩63,035 | ₩63,048 | ₩62,874 | ₩62,887 | -0.23% | 28.9만 |
|---|
| 2025.12.29 | ₩63,048 | ₩63,142 | ₩62,847 | ₩62,981 | -0.11% | 24.9만 |
|---|
| 2025.12.26 | ₩63,102 | ₩63,155 | ₩62,914 | ₩63,128 | +0.04% | 27.2만 |
|---|
| 2025.12.24 | ₩62,860 | ₩63,228 | ₩62,860 | ₩63,102 | +0.38% | 23.5만 |
|---|
| 2025.12.23 | ₩62,847 | ₩62,964 | ₩62,748 | ₩62,874 | +0.04% | 28.6만 |
|---|
| 2025.12.22 | ₩62,552 | ₩62,947 | ₩62,552 | ₩62,860 | +0.49% | 42.2만 |
|---|
| 2025.12.19 | ₩62,003 | ₩62,545 | ₩62,003 | ₩62,351 | +0.56% | 47.8만 |
|---|
| 2025.12.18 | ₩62,217 | ₩62,499 | ₩61,869 | ₩61,989 | -0.37% | 61.5만 |
|---|
| 2025.12.17 | ₩62,150 | ₩62,458 | ₩61,847 | ₩61,896 | -0.41% | 42.8만 |
|---|
| 2025.12.16 | ₩62,579 | ₩62,606 | ₩61,842 | ₩62,043 | -0.86% | 62.3만 |
|---|
| 2025.12.15 | ₩62,994 | ₩63,154 | ₩62,673 | ₩62,874 | -0.19% | 34.1만 |
|---|
| 2025.12.12 | ₩63,343 | ₩63,366 | ₩62,646 | ₩62,767 | -0.91% | 48.2만 |
|---|
| 2025.12.11 | ₩62,592 | ₩63,244 | ₩62,592 | ₩63,169 | +0.92% | 44.6만 |
|---|
| 2025.12.10 | ₩61,587 | ₩62,760 | ₩61,561 | ₩62,606 | +1.65% | 39.1만 |
|---|
| 2025.12.09 | ₩61,654 | ₩62,070 | ₩61,480 | ₩61,494 | -0.26% | 45.7만 |
|---|
| 2025.12.08 | ₩62,003 | ₩62,003 | ₩61,561 | ₩61,681 | -0.52% | 44.4만 |
|---|
| 2025.12.05 | ₩61,829 | ₩62,264 | ₩61,829 | ₩61,963 | +0.22% | 44.8만 |
|---|
| 2025.12.04 | ₩61,721 | ₩62,016 | ₩61,654 | ₩61,869 | +0.24% | 41.5만 |
|---|
| 2025.12.03 | ₩61,239 | ₩61,842 | ₩61,239 | ₩61,815 | +0.94% | 65.9만 |
|---|
| 2025.12.02 | ₩61,333 | ₩61,333 | ₩60,944 | ₩61,078 | -0.42% | 60.6만 |
|---|
| 2025.12.01 | ₩61,145 | ₩61,614 | ₩61,145 | ₩61,185 | +0.07% | 45.2만 |
|---|
| 2025.11.28 | ₩61,226 | ₩61,594 | ₩61,172 | ₩61,520 | +0.48% | 23.5만 |
|---|
| 2025.11.26 | ₩60,730 | ₩61,346 | ₩60,730 | ₩61,092 | +0.60% | 34.8만 |
|---|
| 2025.11.25 | ₩59,899 | ₩60,777 | ₩59,899 | ₩60,676 | +1.30% | 66.8만 |
|---|
| 2025.11.24 | ₩59,671 | ₩60,006 | ₩59,362 | ₩59,818 | +0.25% | 41.4만 |
|---|
| 2025.11.21 | ₩58,773 | ₩59,845 | ₩58,653 | ₩59,510 | +1.25% | 69.3만 |
|---|
| 2025.11.20 | ₩59,818 | ₩60,100 | ₩58,492 | ₩58,532 | -2.15% | 99.4만 |
|---|
| 2025.11.19 | ₩59,323 | ₩59,631 | ₩59,055 | ₩59,349 | +0.05% | 54.1만 |
|---|
| 2025.11.18 | ₩59,242 | ₩59,792 | ₩59,055 | ₩59,450 | +0.35% | 69.5만 |
|---|
| 2025.11.17 | ₩60,301 | ₩60,422 | ₩59,269 | ₩59,430 | -1.44% | 62.2만 |
|---|
| 2025.11.14 | ₩60,140 | ₩60,636 | ₩59,952 | ₩60,355 | +0.36% | 76.7만 |
|---|
| 2025.11.13 | ₩61,078 | ₩61,306 | ₩60,388 | ₩60,529 | -0.90% | 84.6만 |
|---|
| 2025.11.12 | ₩60,864 | ₩61,413 | ₩60,864 | ₩61,252 | +0.64% | 45.8만 |
|---|
| 2025.11.11 | ₩60,529 | ₩60,971 | ₩60,462 | ₩60,783 | +0.42% | 35.9만 |
|---|
| 2025.11.10 | ₩60,314 | ₩60,606 | ₩59,993 | ₩60,475 | +0.27% | 32.3만 |
|---|
| 2025.11.07 | ₩59,443 | ₩60,013 | ₩59,282 | ₩59,993 | +0.92% | 49만 |
|---|
| 2025.11.06 | ₩59,778 | ₩60,048 | ₩59,416 | ₩59,537 | -0.40% | 39.4만 |
|---|
| 2025.11.05 | ₩59,497 | ₩60,073 | ₩59,363 | ₩59,845 | +0.59% | 37.7만 |
|---|
| 2025.11.04 | ₩59,242 | ₩59,644 | ₩59,175 | ₩59,430 | +0.32% | 35만 |
|---|
| 2025.11.03 | ₩59,966 | ₩59,966 | ₩59,215 | ₩59,818 | -0.25% | 47.8만 |
|---|
| 2025.10.31 | ₩59,617 | ₩60,086 | ₩59,577 | ₩59,926 | +0.52% | 35.3만 |
|---|
| 2025.10.30 | ₩59,765 | ₩60,301 | ₩59,698 | ₩59,698 | -0.11% | 46.5만 |
|---|
| 2025.10.29 | ₩60,247 | ₩60,529 | ₩59,792 | ₩60,046 | -0.33% | 47.5만 |
|---|
| 2025.10.28 | ₩60,636 | ₩60,703 | ₩60,368 | ₩60,381 | -0.42% | 38.3만 |
|---|
| 2025.10.27 | ₩60,703 | ₩60,783 | ₩60,509 | ₩60,743 | +0.07% | 37.7만 |
|---|
| 2025.10.24 | ₩60,556 | ₩60,690 | ₩60,440 | ₩60,475 | -0.13% | 20.9만 |
|---|
| 2025.10.23 | ₩59,993 | ₩60,234 | ₩59,818 | ₩60,113 | +0.20% | 29.5만 |
|---|
| 2025.10.22 | ₩60,086 | ₩60,140 | ₩59,564 | ₩59,818 | -0.45% | 28.9만 |
|---|
| 2025.10.21 | ₩60,006 | ₩60,368 | ₩59,952 | ₩60,167 | +0.27% | 36.5만 |
|---|
| 2025.10.20 | ₩59,591 | ₩60,066 | ₩59,591 | ₩60,033 | +0.74% | 14.1만 |
|---|
| 2025.10.17 | ₩59,108 | ₩59,416 | ₩58,974 | ₩59,282 | +0.29% | 21.1만 |
|---|
| 2025.10.16 | ₩59,845 | ₩59,845 | ₩58,867 | ₩59,108 | -1.23% | 27.6만 |
|---|
| 2025.10.15 | ₩59,926 | ₩60,220 | ₩59,336 | ₩59,738 | -0.31% | 29.1만 |
|---|
| 2025.10.14 | ₩58,653 | ₩59,885 | ₩58,544 | ₩59,564 | +1.55% | 32.7만 |
|---|
| 2025.10.13 | ₩58,880 | ₩59,236 | ₩58,787 | ₩59,081 | +0.34% | 25.5만 |
|---|
| 2025.10.10 | ₩59,912 | ₩60,019 | ₩58,371 | ₩58,385 | -2.55% | 26.7만 |
|---|