시장 데이터를 불러오는 중
전체 종목
Dimensional Ultrashort Fixed Income ETF 과거 주가
Dimensional Ultrashort Fixed Income ETF · DUSB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional Ultrashort Fixed Income ETF · DUSB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,818 | ₩67,832 | ₩67,792 | ₩67,832 | +0.02% | 32.7만 |
| 2026.10.08 | ₩67,792 | ₩67,832 | ₩67,765 | ₩67,805 | +0.02% | 43.8만 |
| 2026.10.07 | ₩67,765 | ₩67,805 | ₩67,751 | ₩67,805 | +0.06% | 46.7만 |
| 2026.10.06 | ₩67,725 | ₩67,773 | ₩67,725 | ₩67,765 | +0.06% | 32.8만 |
| 2026.10.05 | ₩67,711 | ₩67,738 | ₩67,711 | ₩67,731 | +0.03% | 50.9만 |
| 2026.10.02 | ₩67,738 | ₩67,765 | ₩67,698 | ₩67,711 | -0.04% | 909.1만 |
| 2026.10.01 | ₩67,671 | ₩67,738 | ₩67,651 | ₩67,725 | +0.08% | 43.6만 |
| 2026.09.30 | ₩67,698 | ₩67,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,658 |
| -0.06% |
| 28.4만 |
| 2026.09.29 | ₩67,631 | ₩67,664 | ₩67,611 | ₩67,644 | +0.02% | 43.6만 |
|---|
| 2026.09.28 | ₩67,658 | ₩67,658 | ₩67,596 | ₩67,604 | -0.08% | 30.3만 |
|---|
| 2026.09.25 | ₩67,644 | ₩67,658 | ₩67,631 | ₩67,644 | 0.00% | 36.4만 |
|---|
| 2026.09.24 | ₩67,671 | ₩67,671 | ₩67,631 | ₩67,631 | -0.06% | 34.8만 |
|---|
| 2026.09.23 | ₩67,711 | ₩67,711 | ₩67,631 | ₩67,632 | -0.12% | 31만 |
|---|
| 2026.09.22 | ₩67,698 | ₩67,711 | ₩67,686 | ₩67,698 | 0.00% | 20.4만 |
|---|
| 2026.09.21 | ₩67,926 | ₩67,966 | ₩67,926 | ₩67,926 | 0.00% | 28.8만 |
|---|
| 2026.09.18 | ₩67,939 | ₩67,952 | ₩67,926 | ₩67,926 | -0.02% | 29.3만 |
|---|
| 2026.09.17 | ₩67,966 | ₩67,966 | ₩67,931 | ₩67,966 | 0.00% | 26.4만 |
|---|
| 2026.09.16 | ₩67,926 | ₩68,019 | ₩67,899 | ₩67,899 | -0.04% | 22.3만 |
|---|
| 2026.09.15 | ₩67,926 | ₩67,952 | ₩67,912 | ₩67,912 | -0.02% | 30.4만 |
|---|
| 2026.09.14 | ₩67,926 | ₩67,939 | ₩67,901 | ₩67,926 | 0.00% | 28.8만 |
|---|
| 2026.09.11 | ₩67,939 | ₩67,966 | ₩67,899 | ₩67,899 | -0.06% | 31.8만 |
|---|
| 2026.09.10 | ₩67,979 | ₩67,993 | ₩67,952 | ₩67,952 | -0.04% | 34.9만 |
|---|
| 2026.09.09 | ₩68,006 | ₩68,053 | ₩68,006 | ₩68,006 | 0.00% | 25.8만 |
|---|
| 2026.09.08 | ₩68,019 | ₩68,033 | ₩68,006 | ₩68,019 | 0.00% | 35.5만 |
|---|
| 2026.09.04 | ₩67,993 | ₩68,033 | ₩67,993 | ₩68,019 | +0.04% | 17.9만 |
|---|
| 2026.09.03 | ₩67,979 | ₩68,033 | ₩67,979 | ₩68,006 | +0.04% | 25.3만 |
|---|
| 2026.09.02 | ₩67,966 | ₩68,006 | ₩67,966 | ₩67,979 | +0.02% | 37만 |
|---|
| 2026.09.01 | ₩67,993 | ₩68,006 | ₩67,966 | ₩67,966 | -0.04% | 25만 |
|---|
| 2026.08.31 | ₩68,046 | ₩68,046 | ₩67,993 | ₩68,006 | -0.06% | 33.9만 |
|---|
| 2026.08.28 | ₩68,046 | ₩68,073 | ₩67,993 | ₩68,019 | -0.04% | 26.2만 |
|---|
| 2026.08.27 | ₩68,046 | ₩68,046 | ₩68,006 | ₩68,019 | -0.04% | 19.7만 |
|---|
| 2026.08.26 | ₩68,019 | ₩68,033 | ₩68,006 | ₩68,019 | 0.00% | 21.4만 |
|---|
| 2026.08.25 | ₩67,979 | ₩68,019 | ₩67,979 | ₩68,006 | +0.04% | 20.2만 |
|---|
| 2026.08.24 | ₩67,979 | ₩67,993 | ₩67,966 | ₩67,973 | -0.01% | 17.5만 |
|---|
| 2026.08.21 | ₩67,979 | ₩68,003 | ₩67,979 | ₩67,979 | 0.00% | 14.3만 |
|---|
| 2026.08.20 | ₩67,993 | ₩68,006 | ₩67,979 | ₩67,999 | +0.01% | 24.9만 |
|---|
| 2026.08.19 | ₩68,006 | ₩68,006 | ₩67,966 | ₩68,006 | 0.00% | 28.5만 |
|---|
| 2026.08.18 | ₩67,966 | ₩67,999 | ₩67,960 | ₩67,993 | +0.04% | 25.2만 |
|---|
| 2026.08.17 | ₩68,180 | ₩68,194 | ₩68,180 | ₩68,194 | +0.02% | 36.2만 |
|---|
| 2026.08.14 | ₩68,153 | ₩68,194 | ₩68,153 | ₩68,194 | +0.06% | 54만 |
|---|
| 2026.08.13 | ₩68,167 | ₩68,167 | ₩68,120 | ₩68,140 | -0.04% | 31.8만 |
|---|
| 2026.08.12 | ₩68,127 | ₩68,153 | ₩68,113 | ₩68,113 | -0.02% | 17.8만 |
|---|
| 2026.08.11 | ₩68,113 | ₩68,127 | ₩68,101 | ₩68,113 | 0.00% | 17.2만 |
|---|
| 2026.08.10 | ₩68,073 | ₩68,100 | ₩68,073 | ₩68,100 | +0.04% | 17.5만 |
|---|
| 2026.08.07 | ₩68,086 | ₩68,113 | ₩68,073 | ₩68,113 | +0.04% | 29.4만 |
|---|
| 2026.08.06 | ₩68,100 | ₩68,100 | ₩68,019 | ₩68,046 | -0.08% | 27.3만 |
|---|
| 2026.08.05 | ₩68,060 | ₩68,100 | ₩68,060 | ₩68,093 | +0.05% | 16만 |
|---|
| 2026.08.04 | ₩68,060 | ₩68,086 | ₩68,060 | ₩68,073 | +0.02% | 23.6만 |
|---|
| 2026.08.03 | ₩68,006 | ₩68,060 | ₩68,006 | ₩68,019 | +0.02% | 31.4만 |
|---|
| 2026.07.31 | ₩67,993 | ₩68,006 | ₩67,966 | ₩67,993 | 0.00% | 32.1만 |
|---|
| 2026.07.30 | ₩68,006 | ₩68,019 | ₩67,993 | ₩67,993 | -0.02% | 20.8만 |
|---|
| 2026.07.29 | ₩67,952 | ₩67,993 | ₩67,926 | ₩67,966 | +0.02% | 20.7만 |
|---|
| 2026.07.28 | ₩67,939 | ₩67,966 | ₩67,932 | ₩67,952 | +0.02% | 27.9만 |
|---|
| 2026.07.27 | ₩67,912 | ₩67,939 | ₩67,899 | ₩67,912 | 0.00% | 25만 |
|---|
| 2026.07.24 | ₩67,885 | ₩67,919 | ₩67,885 | ₩67,906 | +0.03% | 28.9만 |
|---|
| 2026.07.23 | ₩67,872 | ₩67,926 | ₩67,863 | ₩67,926 | +0.08% | 45.8만 |
|---|
| 2026.07.22 | ₩67,912 | ₩67,926 | ₩67,885 | ₩67,899 | -0.02% | 19.7만 |
|---|
| 2026.07.21 | ₩67,926 | ₩67,926 | ₩67,900 | ₩67,912 | -0.02% | 17.3만 |
|---|
| 2026.07.20 | ₩68,153 | ₩68,167 | ₩68,133 | ₩68,140 | -0.02% | 17.5만 |
|---|
| 2026.07.17 | ₩68,140 | ₩68,174 | ₩68,140 | ₩68,153 | +0.02% | 16.8만 |
|---|
| 2026.07.16 | ₩68,153 | ₩68,167 | ₩68,127 | ₩68,147 | -0.01% | 26.8만 |
|---|
| 2026.07.15 | ₩68,127 | ₩68,180 | ₩68,127 | ₩68,167 | +0.06% | 18만 |
|---|
| 2026.07.14 | ₩68,127 | ₩68,140 | ₩68,107 | ₩68,113 | -0.02% | 21.4만 |
|---|
| 2026.07.13 | ₩68,100 | ₩68,113 | ₩68,073 | ₩68,086 | -0.02% | 18.7만 |
|---|
| 2026.07.10 | ₩68,113 | ₩68,136 | ₩68,086 | ₩68,100 | -0.02% | 27.5만 |
|---|
| 2026.07.09 | ₩68,113 | ₩68,113 | ₩68,093 | ₩68,113 | 0.00% | 20.1만 |
|---|
| 2026.07.08 | ₩68,073 | ₩68,100 | ₩68,060 | ₩68,086 | +0.02% | 29.7만 |
|---|
| 2026.07.07 | ₩68,073 | ₩68,124 | ₩68,073 | ₩68,100 | +0.04% | 22.4만 |
|---|
| 2026.07.06 | ₩68,060 | ₩68,113 | ₩68,060 | ₩68,086 | +0.04% | 76.3만 |
|---|
| 2026.07.02 | ₩68,060 | ₩68,086 | ₩68,046 | ₩68,046 | -0.02% | 26.5만 |
|---|
| 2026.07.01 | ₩68,019 | ₩68,060 | ₩68,019 | ₩68,046 | +0.04% | 27.9만 |
|---|
| 2026.06.30 | ₩68,033 | ₩68,073 | ₩68,033 | ₩68,046 | +0.02% | 41.9만 |
|---|
| 2026.06.29 | ₩68,060 | ₩68,086 | ₩68,019 | ₩68,033 | -0.04% | 35.5만 |
|---|
| 2026.06.26 | ₩68,006 | ₩68,046 | ₩68,006 | ₩68,033 | +0.04% | 68.6만 |
|---|
| 2026.06.25 | ₩68,006 | ₩68,019 | ₩67,966 | ₩68,013 | +0.01% | 37.3만 |
|---|
| 2026.06.24 | ₩67,952 | ₩67,979 | ₩67,952 | ₩67,952 | 0.00% | 22.2만 |
|---|
| 2026.06.23 | ₩67,966 | ₩67,966 | ₩67,926 | ₩67,926 | -0.06% | 31만 |
|---|
| 2026.06.22 | ₩68,153 | ₩68,180 | ₩68,140 | ₩68,167 | +0.02% | 21.8만 |
|---|
| 2026.06.18 | ₩68,153 | ₩68,180 | ₩68,140 | ₩68,140 | -0.02% | 20.6만 |
|---|
| 2026.06.17 | ₩68,194 | ₩68,207 | ₩68,127 | ₩68,140 | -0.08% | 26.8만 |
|---|
| 2026.06.16 | ₩68,194 | ₩68,220 | ₩68,194 | ₩68,207 | +0.02% | 22만 |
|---|
| 2026.06.15 | ₩68,194 | ₩68,207 | ₩68,180 | ₩68,207 | +0.02% | 51.7만 |
|---|
| 2026.06.12 | ₩68,180 | ₩68,180 | ₩68,153 | ₩68,180 | 0.00% | 20.5만 |
|---|
| 2026.06.11 | ₩68,100 | ₩68,167 | ₩68,100 | ₩68,167 | +0.10% | 16.5만 |
|---|
| 2026.06.10 | ₩68,100 | ₩68,140 | ₩68,086 | ₩68,086 | -0.02% | 23.7만 |
|---|
| 2026.06.09 | ₩68,086 | ₩68,127 | ₩68,086 | ₩68,086 | 0.00% | 23.7만 |
|---|
| 2026.06.08 | ₩68,113 | ₩68,113 | ₩68,073 | ₩68,077 | -0.05% | 18.9만 |
|---|
| 2026.06.05 | ₩68,073 | ₩68,113 | ₩68,046 | ₩68,086 | +0.02% | 44.2만 |
|---|
| 2026.06.04 | ₩68,113 | ₩68,127 | ₩68,100 | ₩68,100 | -0.02% | 34.9만 |
|---|
| 2026.06.03 | ₩68,073 | ₩68,113 | ₩68,073 | ₩68,100 | +0.04% | 39.6만 |
|---|
| 2026.06.02 | ₩68,086 | ₩68,113 | ₩68,073 | ₩68,086 | 0.00% | 33.7만 |
|---|
| 2026.06.01 | ₩68,073 | ₩68,113 | ₩68,060 | ₩68,113 | +0.06% | 14.8만 |
|---|
| 2026.05.29 | ₩68,073 | ₩68,100 | ₩68,060 | ₩68,073 | 0.00% | 25.2만 |
|---|
| 2026.05.28 | ₩68,033 | ₩68,073 | ₩68,033 | ₩68,053 | +0.03% | 31.1만 |
|---|
| 2026.05.27 | ₩68,019 | ₩68,046 | ₩68,019 | ₩68,046 | +0.04% | 22.4만 |
|---|
| 2026.05.26 | ₩68,019 | ₩68,046 | ₩67,993 | ₩68,033 | +0.02% | 41.8만 |
|---|
| 2026.05.22 | ₩68,019 | ₩68,046 | ₩67,993 | ₩68,046 | +0.04% | 37.6만 |
|---|
| 2026.05.21 | ₩67,966 | ₩68,011 | ₩67,966 | ₩68,006 | +0.06% | 23.6만 |
|---|
| 2026.05.20 | ₩67,952 | ₩68,006 | ₩67,952 | ₩68,006 | +0.08% | 18.9만 |
|---|
| 2026.05.19 | ₩67,979 | ₩67,979 | ₩67,939 | ₩67,973 | -0.01% | 18.2만 |
|---|
| 2026.05.18 | ₩68,127 | ₩68,167 | ₩68,127 | ₩68,167 | +0.06% | 315만 |
|---|
| 2026.05.15 | ₩68,140 | ₩68,140 | ₩68,100 | ₩68,127 | -0.02% | 40.9만 |
|---|
| 2026.05.14 | ₩68,127 | ₩68,153 | ₩68,127 | ₩68,140 | +0.02% | 23.7만 |
|---|
| 2026.05.13 | ₩68,113 | ₩68,140 | ₩68,113 | ₩68,127 | +0.02% | 43.2만 |
|---|
| 2026.05.12 | ₩68,113 | ₩68,127 | ₩68,100 | ₩68,100 | -0.02% | 15.4만 |
|---|
| 2026.05.11 | ₩68,100 | ₩68,140 | ₩68,100 | ₩68,113 | +0.02% | 15.2만 |
|---|
| 2026.05.08 | ₩68,086 | ₩68,127 | ₩68,086 | ₩68,100 | +0.02% | 16.2만 |
|---|
| 2026.05.07 | ₩68,073 | ₩68,100 | ₩68,065 | ₩68,086 | +0.02% | 17.2만 |
|---|
| 2026.05.06 | ₩68,073 | ₩68,086 | ₩68,073 | ₩68,073 | 0.00% | 19.5만 |
|---|
| 2026.05.05 | ₩68,060 | ₩68,073 | ₩68,046 | ₩68,066 | +0.01% | 17.4만 |
|---|
| 2026.05.04 | ₩68,033 | ₩68,073 | ₩68,033 | ₩68,060 | +0.04% | 17.8만 |
|---|
| 2026.05.01 | ₩68,060 | ₩68,060 | ₩68,019 | ₩68,046 | -0.02% | 19.6만 |
|---|
| 2026.04.30 | ₩67,966 | ₩68,019 | ₩67,966 | ₩68,019 | +0.08% | 14.7만 |
|---|
| 2026.04.29 | ₩67,993 | ₩68,006 | ₩67,993 | ₩67,999 | +0.01% | 8.8만 |
|---|
| 2026.04.28 | ₩68,019 | ₩68,019 | ₩67,979 | ₩68,006 | -0.02% | 13.5만 |
|---|
| 2026.04.27 | ₩67,979 | ₩67,993 | ₩67,979 | ₩67,979 | 0.00% | 10.9만 |
|---|
| 2026.04.24 | ₩67,952 | ₩67,979 | ₩67,952 | ₩67,966 | +0.02% | 19.6만 |
|---|
| 2026.04.23 | ₩67,939 | ₩67,952 | ₩67,926 | ₩67,939 | 0.00% | 27.3만 |
|---|
| 2026.04.22 | ₩67,912 | ₩67,939 | ₩67,912 | ₩67,932 | +0.03% | 13.4만 |
|---|
| 2026.04.21 | ₩67,912 | ₩67,926 | ₩67,899 | ₩67,912 | 0.00% | 25.8만 |
|---|
| 2026.04.20 | ₩68,086 | ₩68,113 | ₩68,086 | ₩68,107 | +0.03% | 19.5만 |
|---|
| 2026.04.17 | ₩68,113 | ₩68,113 | ₩68,086 | ₩68,100 | -0.02% | 23.8만 |
|---|
| 2026.04.16 | ₩68,086 | ₩68,086 | ₩68,060 | ₩68,060 | -0.04% | 27.6만 |
|---|
| 2026.04.15 | ₩68,060 | ₩68,073 | ₩68,060 | ₩68,060 | 0.00% | 18.9만 |
|---|
| 2026.04.14 | ₩68,060 | ₩68,073 | ₩68,046 | ₩68,066 | +0.01% | 33.8만 |
|---|
| 2026.04.13 | ₩68,046 | ₩68,060 | ₩68,046 | ₩68,046 | 0.00% | 23.4만 |
|---|
| 2026.04.10 | ₩68,060 | ₩68,066 | ₩68,033 | ₩68,053 | -0.01% | 43.6만 |
|---|
| 2026.04.09 | ₩68,019 | ₩68,060 | ₩68,006 | ₩68,040 | +0.03% | 62.6만 |
|---|
| 2026.04.08 | ₩68,033 | ₩68,033 | ₩68,019 | ₩68,019 | -0.02% | 22.3만 |
|---|
| 2026.04.07 | ₩67,993 | ₩68,006 | ₩67,979 | ₩68,006 | +0.02% | 28.3만 |
|---|
| 2026.04.06 | ₩67,979 | ₩67,993 | ₩67,966 | ₩67,993 | +0.02% | 32.8만 |
|---|
| 2026.04.02 | ₩67,939 | ₩67,979 | ₩67,939 | ₩67,979 | +0.06% | 20.2만 |
|---|
| 2026.04.01 | ₩67,912 | ₩67,952 | ₩67,912 | ₩67,939 | +0.04% | 42.8만 |
|---|
| 2026.03.31 | ₩67,926 | ₩67,952 | ₩67,899 | ₩67,952 | +0.04% | 47.7만 |
|---|
| 2026.03.30 | ₩67,899 | ₩67,966 | ₩67,899 | ₩67,899 | 0.00% | 41.5만 |
|---|
| 2026.03.27 | ₩67,899 | ₩67,912 | ₩67,885 | ₩67,899 | 0.00% | 36.4만 |
|---|
| 2026.03.26 | ₩67,926 | ₩67,926 | ₩67,885 | ₩67,899 | -0.04% | 21만 |
|---|
| 2026.03.25 | ₩67,912 | ₩67,926 | ₩67,885 | ₩67,885 | -0.04% | 35.1만 |
|---|
| 2026.03.24 | ₩67,899 | ₩67,926 | ₩67,899 | ₩67,899 | 0.00% | 21.4만 |
|---|
| 2026.03.23 | ₩68,127 | ₩68,127 | ₩68,100 | ₩68,127 | 0.00% | 24만 |
|---|
| 2026.03.20 | ₩68,086 | ₩68,113 | ₩68,086 | ₩68,093 | +0.01% | 18.9만 |
|---|
| 2026.03.19 | ₩68,060 | ₩68,100 | ₩68,060 | ₩68,100 | +0.06% | 20.9만 |
|---|
| 2026.03.18 | ₩68,060 | ₩68,100 | ₩68,060 | ₩68,086 | +0.04% | 43.5만 |
|---|
| 2026.03.17 | ₩68,100 | ₩68,100 | ₩68,060 | ₩68,086 | -0.02% | 21만 |
|---|
| 2026.03.16 | ₩68,046 | ₩68,073 | ₩68,033 | ₩68,073 | +0.04% | 33.8만 |
|---|
| 2026.03.13 | ₩68,060 | ₩68,060 | ₩68,033 | ₩68,033 | -0.04% | 25.4만 |
|---|
| 2026.03.12 | ₩68,033 | ₩68,073 | ₩68,033 | ₩68,033 | 0.00% | 21.4만 |
|---|
| 2026.03.11 | ₩68,073 | ₩68,073 | ₩68,046 | ₩68,046 | -0.04% | 25.1만 |
|---|
| 2026.03.10 | ₩68,046 | ₩68,060 | ₩68,046 | ₩68,053 | +0.01% | 21.8만 |
|---|
| 2026.03.09 | ₩68,019 | ₩68,046 | ₩68,019 | ₩68,033 | +0.02% | 17.9만 |
|---|
| 2026.03.06 | ₩68,033 | ₩68,046 | ₩68,019 | ₩68,019 | -0.02% | 21.7만 |
|---|
| 2026.03.05 | ₩68,033 | ₩68,046 | ₩68,019 | ₩68,046 | +0.02% | 20.7만 |
|---|
| 2026.03.04 | ₩68,006 | ₩68,046 | ₩67,993 | ₩68,033 | +0.04% | 23.3만 |
|---|
| 2026.03.03 | ₩67,993 | ₩67,999 | ₩67,979 | ₩67,993 | 0.00% | 24.3만 |
|---|
| 2026.03.02 | ₩67,979 | ₩68,006 | ₩67,979 | ₩67,999 | +0.03% | 19만 |
|---|
| 2026.02.27 | ₩67,993 | ₩68,019 | ₩67,979 | ₩67,979 | -0.02% | 46.6만 |
|---|
| 2026.02.26 | ₩68,006 | ₩68,019 | ₩68,006 | ₩68,006 | 0.00% | 13.7만 |
|---|
| 2026.02.25 | ₩68,006 | ₩68,019 | ₩67,966 | ₩67,993 | -0.02% | 24.8만 |
|---|
| 2026.02.24 | ₩68,006 | ₩68,019 | ₩67,952 | ₩67,979 | -0.04% | 13.3만 |
|---|
| 2026.02.23 | ₩67,979 | ₩68,006 | ₩67,979 | ₩68,006 | +0.04% | 23만 |
|---|
| 2026.02.20 | ₩67,993 | ₩67,993 | ₩67,979 | ₩67,986 | -0.01% | 20.9만 |
|---|
| 2026.02.19 | ₩67,952 | ₩67,967 | ₩67,952 | ₩67,966 | +0.02% | 16.2만 |
|---|
| 2026.02.18 | ₩67,939 | ₩67,979 | ₩67,939 | ₩67,939 | 0.00% | 27만 |
|---|
| 2026.02.17 | ₩68,127 | ₩68,153 | ₩68,127 | ₩68,140 | +0.02% | 18.1만 |
|---|
| 2026.02.13 | ₩68,113 | ₩68,127 | ₩68,100 | ₩68,113 | 0.00% | 15.5만 |
|---|
| 2026.02.12 | ₩68,113 | ₩68,127 | ₩68,100 | ₩68,113 | 0.00% | 27.2만 |
|---|
| 2026.02.11 | ₩68,100 | ₩68,113 | ₩68,100 | ₩68,113 | +0.02% | 19.9만 |
|---|
| 2026.02.10 | ₩68,073 | ₩68,123 | ₩68,073 | ₩68,086 | +0.02% | 27.8만 |
|---|
| 2026.02.09 | ₩68,073 | ₩68,100 | ₩68,060 | ₩68,080 | +0.01% | 25.8만 |
|---|
| 2026.02.06 | ₩68,060 | ₩68,100 | ₩68,060 | ₩68,086 | +0.04% | 40.5만 |
|---|
| 2026.02.05 | ₩68,046 | ₩68,073 | ₩68,046 | ₩68,066 | +0.03% | 30.5만 |
|---|
| 2026.02.04 | ₩68,033 | ₩68,073 | ₩68,019 | ₩68,073 | +0.06% | 27.9만 |
|---|
| 2026.02.03 | ₩68,033 | ₩68,060 | ₩68,033 | ₩68,060 | +0.04% | 25.3만 |
|---|
| 2026.02.02 | ₩68,033 | ₩68,073 | ₩68,033 | ₩68,060 | +0.04% | 41.5만 |
|---|
| 2026.01.30 | ₩68,019 | ₩68,033 | ₩68,006 | ₩68,019 | 0.00% | 31.5만 |
|---|
| 2026.01.29 | ₩68,019 | ₩68,019 | ₩68,006 | ₩68,019 | 0.00% | 21.6만 |
|---|
| 2026.01.28 | ₩67,979 | ₩68,006 | ₩67,975 | ₩68,006 | +0.04% | 11만 |
|---|
| 2026.01.27 | ₩68,006 | ₩68,006 | ₩67,979 | ₩68,006 | 0.00% | 21.1만 |
|---|
| 2026.01.26 | ₩67,966 | ₩67,979 | ₩67,952 | ₩67,966 | 0.00% | 18.1만 |
|---|
| 2026.01.23 | ₩67,993 | ₩67,993 | ₩67,952 | ₩67,979 | -0.02% | 27.1만 |
|---|
| 2026.01.22 | ₩67,939 | ₩67,966 | ₩67,936 | ₩67,952 | +0.02% | 24.7만 |
|---|
| 2026.01.21 | ₩67,939 | ₩67,952 | ₩67,912 | ₩67,932 | -0.01% | 29만 |
|---|
| 2026.01.20 | ₩68,006 | ₩68,033 | ₩68,006 | ₩68,026 | +0.03% | 33.2만 |
|---|
| 2026.01.16 | ₩68,019 | ₩68,033 | ₩68,006 | ₩68,033 | +0.02% | 36.1만 |
|---|
| 2026.01.15 | ₩67,979 | ₩68,006 | ₩67,966 | ₩67,966 | -0.02% | 27.8만 |
|---|
| 2026.01.14 | ₩67,952 | ₩67,993 | ₩67,952 | ₩67,952 | 0.00% | 20.2만 |
|---|
| 2026.01.13 | ₩67,939 | ₩67,993 | ₩67,939 | ₩67,979 | +0.06% | 21.8만 |
|---|
| 2026.01.12 | ₩67,952 | ₩68,006 | ₩67,952 | ₩67,973 | +0.03% | 25.7만 |
|---|
| 2026.01.09 | ₩67,912 | ₩67,966 | ₩67,912 | ₩67,939 | +0.04% | 26.7만 |
|---|
| 2026.01.08 | ₩67,939 | ₩67,966 | ₩67,939 | ₩67,952 | +0.02% | 19.8만 |
|---|
| 2026.01.07 | ₩67,939 | ₩67,966 | ₩67,926 | ₩67,966 | +0.04% | 25.6만 |
|---|
| 2026.01.06 | ₩67,939 | ₩67,966 | ₩67,926 | ₩67,939 | 0.00% | 41.7만 |
|---|
| 2026.01.05 | ₩67,912 | ₩67,931 | ₩67,899 | ₩67,926 | +0.02% | 17.2만 |
|---|
| 2026.01.02 | ₩67,899 | ₩67,912 | ₩67,891 | ₩67,912 | +0.02% | 12.1만 |
|---|
| 2025.12.31 | ₩67,885 | ₩67,899 | ₩67,872 | ₩67,872 | -0.02% | 20.3만 |
|---|
| 2025.12.30 | ₩67,872 | ₩67,883 | ₩67,859 | ₩67,872 | 0.00% | 20.6만 |
|---|
| 2025.12.29 | ₩67,845 | ₩67,861 | ₩67,845 | ₩67,845 | 0.00% | 22.7만 |
|---|
| 2025.12.26 | ₩67,845 | ₩67,872 | ₩67,832 | ₩67,859 | +0.02% | 15.4만 |
|---|
| 2025.12.24 | ₩67,845 | ₩67,859 | ₩67,832 | ₩67,832 | -0.02% | 36.4만 |
|---|
| 2025.12.23 | ₩67,845 | ₩67,845 | ₩67,818 | ₩67,832 | -0.02% | 56.7만 |
|---|
| 2025.12.22 | ₩67,818 | ₩67,845 | ₩67,805 | ₩67,832 | +0.02% | 67.9만 |
|---|
| 2025.12.19 | ₩67,805 | ₩67,805 | ₩67,792 | ₩67,805 | 0.00% | 36.7만 |
|---|
| 2025.12.18 | ₩67,805 | ₩67,805 | ₩67,765 | ₩67,792 | -0.02% | 34.5만 |
|---|
| 2025.12.17 | ₩67,765 | ₩67,792 | ₩67,751 | ₩67,792 | +0.04% | 36.3만 |
|---|
| 2025.12.16 | ₩67,778 | ₩67,792 | ₩67,738 | ₩67,751 | -0.04% | 26.3만 |
|---|
| 2025.12.15 | ₩68,180 | ₩68,180 | ₩68,153 | ₩68,153 | -0.04% | 37.2만 |
|---|
| 2025.12.12 | ₩68,167 | ₩68,167 | ₩68,140 | ₩68,153 | -0.02% | 21.9만 |
|---|
| 2025.12.11 | ₩68,153 | ₩68,153 | ₩68,113 | ₩68,153 | 0.00% | 27만 |
|---|
| 2025.12.10 | ₩68,113 | ₩68,140 | ₩68,113 | ₩68,113 | 0.00% | 19.3만 |
|---|
| 2025.12.09 | ₩68,100 | ₩68,127 | ₩68,100 | ₩68,100 | 0.00% | 19.5만 |
|---|
| 2025.12.08 | ₩68,127 | ₩68,127 | ₩68,100 | ₩68,107 | -0.03% | 22.5만 |
|---|
| 2025.12.05 | ₩68,086 | ₩68,113 | ₩68,080 | ₩68,100 | +0.02% | 19.9만 |
|---|
| 2025.12.04 | ₩68,080 | ₩68,086 | ₩68,073 | ₩68,073 | -0.01% | 31.4만 |
|---|
| 2025.12.03 | ₩68,060 | ₩68,086 | ₩68,060 | ₩68,086 | +0.04% | 19.1만 |
|---|
| 2025.12.02 | ₩68,060 | ₩68,073 | ₩68,033 | ₩68,060 | 0.00% | 18.2만 |
|---|
| 2025.12.01 | ₩68,019 | ₩68,046 | ₩68,019 | ₩68,040 | +0.03% | 30.5만 |
|---|
| 2025.11.28 | ₩68,040 | ₩68,046 | ₩67,993 | ₩68,006 | -0.05% | 10.5만 |
|---|
| 2025.11.26 | ₩68,033 | ₩68,033 | ₩68,006 | ₩68,019 | -0.02% | 34.8만 |
|---|
| 2025.11.25 | ₩68,006 | ₩68,033 | ₩67,993 | ₩68,006 | 0.00% | 40.7만 |
|---|
| 2025.11.24 | ₩67,952 | ₩67,993 | ₩67,952 | ₩67,979 | +0.04% | 21.6만 |
|---|
| 2025.11.21 | ₩67,979 | ₩67,993 | ₩67,968 | ₩67,979 | 0.00% | 24.6만 |
|---|
| 2025.11.20 | ₩67,979 | ₩67,990 | ₩67,939 | ₩67,959 | -0.03% | 25.5만 |
|---|
| 2025.11.19 | ₩67,979 | ₩67,979 | ₩67,952 | ₩67,952 | -0.04% | 28.2만 |
|---|
| 2025.11.18 | ₩67,952 | ₩67,966 | ₩67,943 | ₩67,959 | +0.01% | 21만 |
|---|
| 2025.11.17 | ₩68,207 | ₩68,207 | ₩68,127 | ₩68,140 | -0.10% | 25.1만 |
|---|
| 2025.11.14 | ₩68,153 | ₩68,167 | ₩68,127 | ₩68,167 | +0.02% | 36.3만 |
|---|
| 2025.11.13 | ₩68,140 | ₩68,140 | ₩68,127 | ₩68,127 | -0.02% | 25.2만 |
|---|
| 2025.11.12 | ₩68,140 | ₩68,140 | ₩68,100 | ₩68,133 | -0.01% | 24.8만 |
|---|
| 2025.11.11 | ₩68,127 | ₩68,127 | ₩68,101 | ₩68,127 | 0.00% | 16.3만 |
|---|
| 2025.11.10 | ₩68,127 | ₩68,127 | ₩68,086 | ₩68,100 | -0.04% | 17.3만 |
|---|
| 2025.11.07 | ₩68,113 | ₩68,113 | ₩68,086 | ₩68,100 | -0.02% | 29.2만 |
|---|
| 2025.11.06 | ₩68,100 | ₩68,100 | ₩68,073 | ₩68,073 | -0.04% | 21만 |
|---|
| 2025.11.05 | ₩68,060 | ₩68,086 | ₩68,060 | ₩68,086 | +0.04% | 25.5만 |
|---|
| 2025.11.04 | ₩68,033 | ₩68,073 | ₩68,033 | ₩68,073 | +0.06% | 37만 |
|---|
| 2025.11.03 | ₩68,019 | ₩68,060 | ₩68,019 | ₩68,046 | +0.04% | 25.4만 |
|---|
| 2025.10.31 | ₩68,019 | ₩68,060 | ₩68,019 | ₩68,060 | +0.06% | 46.9만 |
|---|
| 2025.10.30 | ₩67,979 | ₩68,019 | ₩67,979 | ₩68,006 | +0.04% | 24.2만 |
|---|
| 2025.10.29 | ₩68,006 | ₩68,006 | ₩67,979 | ₩68,006 | 0.00% | 13.5만 |
|---|
| 2025.10.28 | ₩67,979 | ₩67,993 | ₩67,979 | ₩67,993 | +0.02% | 31.6만 |
|---|
| 2025.10.27 | ₩67,966 | ₩67,993 | ₩67,966 | ₩67,979 | +0.02% | 14.9만 |
|---|
| 2025.10.24 | ₩68,006 | ₩68,006 | ₩67,966 | ₩67,979 | -0.04% | 14.7만 |
|---|
| 2025.10.23 | ₩67,993 | ₩67,993 | ₩67,952 | ₩67,979 | -0.02% | 56.3만 |
|---|
| 2025.10.22 | ₩67,979 | ₩67,979 | ₩67,952 | ₩67,966 | -0.02% | 10.8만 |
|---|
| 2025.10.21 | ₩67,966 | ₩67,979 | ₩67,952 | ₩67,966 | 0.00% | 18.7만 |
|---|
| 2025.10.20 | ₩68,180 | ₩68,194 | ₩68,153 | ₩68,167 | -0.02% | 19.2만 |
|---|
| 2025.10.17 | ₩68,180 | ₩68,180 | ₩68,140 | ₩68,164 | -0.02% | 21.5만 |
|---|
| 2025.10.16 | ₩68,127 | ₩68,153 | ₩68,127 | ₩68,143 | +0.02% | 15.6만 |
|---|
| 2025.10.15 | ₩68,153 | ₩68,153 | ₩68,127 | ₩68,153 | 0.00% | 12.5만 |
|---|
| 2025.10.14 | ₩68,100 | ₩68,127 | ₩68,100 | ₩68,120 | +0.03% | 13.4만 |
|---|
| 2025.10.13 | ₩68,100 | ₩68,100 | ₩68,060 | ₩68,060 | -0.06% | 13.4만 |
|---|
| 2025.10.10 | ₩68,113 | ₩68,127 | ₩68,086 | ₩68,100 | -0.02% | 14.9만 |
|---|