시장 데이터를 불러오는 중
전체 종목
iShares U.S. Equity Factor Rotation Active ETF 과거 주가
iShares U.S. Equity Factor Rotation Active ETF · DYNF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Equity Factor Rotation Active ETF · DYNF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩94,212 | ₩94,527 | ₩94,064 | ₩94,440 | +0.24% | 181.6만 |
| 2026.10.08 | ₩94,131 | ₩94,386 | ₩93,581 | ₩94,010 | -0.13% | 402.5만 |
| 2026.10.07 | ₩94,279 | ₩94,507 | ₩94,010 | ₩94,426 | +0.16% | 257.4만 |
| 2026.10.06 | ₩94,802 | ₩95,077 | ₩94,627 | ₩94,775 | -0.03% | 210.5만 |
| 2026.10.05 | ₩93,769 | ₩94,547 | ₩93,769 | ₩94,359 | +0.63% | 202.9만 |
| 2026.10.02 | ₩93,984 | ₩94,138 | ₩93,493 | ₩93,823 | -0.17% | 255.3만 |
| 2026.10.01 | ₩93,152 | ₩93,360 | ₩92,468 | ₩93,179 | +0.03% | 244.7만 |
| 2026.09.30 | ₩93,193 | ₩93,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,831 |
| ₩92,871 |
| -0.35% |
| 382.9만 |
| 2026.09.29 | ₩93,367 | ₩93,367 | ₩92,769 | ₩93,005 | -0.39% | 255.5만 |
|---|
| 2026.09.28 | ₩93,488 | ₩93,595 | ₩92,938 | ₩93,072 | -0.44% | 197만 |
|---|
| 2026.09.25 | ₩93,662 | ₩94,010 | ₩93,293 | ₩93,917 | +0.27% | 203.3만 |
|---|
| 2026.09.24 | ₩92,965 | ₩93,661 | ₩92,924 | ₩93,488 | +0.56% | 304.6만 |
|---|
| 2026.09.23 | ₩94,010 | ₩94,010 | ₩93,278 | ₩93,447 | -0.60% | 308.3만 |
|---|
| 2026.09.22 | ₩94,252 | ₩94,449 | ₩93,903 | ₩94,064 | -0.20% | 859.8만 |
|---|
| 2026.09.21 | ₩93,608 | ₩94,533 | ₩93,528 | ₩94,359 | +0.80% | 153.2만 |
|---|
| 2026.09.18 | ₩92,951 | ₩92,951 | ₩92,428 | ₩92,898 | -0.06% | 168.2만 |
|---|
| 2026.09.17 | ₩92,898 | ₩92,898 | ₩92,361 | ₩92,817 | -0.09% | 156.2만 |
|---|
| 2026.09.16 | ₩92,495 | ₩92,676 | ₩91,181 | ₩91,771 | -0.78% | 173.1만 |
|---|
| 2026.09.15 | ₩92,549 | ₩92,549 | ₩91,959 | ₩92,200 | -0.38% | 229.3만 |
|---|
| 2026.09.14 | ₩92,696 | ₩93,112 | ₩92,468 | ₩92,723 | +0.03% | 177.4만 |
|---|
| 2026.09.11 | ₩93,622 | ₩93,836 | ₩93,421 | ₩93,555 | -0.07% | 279.3만 |
|---|
| 2026.09.10 | ₩92,831 | ₩93,018 | ₩92,609 | ₩92,750 | -0.09% | 159.5만 |
|---|
| 2026.09.09 | ₩93,367 | ₩93,555 | ₩93,099 | ₩93,313 | -0.06% | 174.9만 |
|---|
| 2026.09.08 | ₩93,863 | ₩93,910 | ₩93,454 | ₩93,568 | -0.31% | 186.1만 |
|---|
| 2026.09.04 | ₩94,198 | ₩94,305 | ₩93,749 | ₩93,930 | -0.28% | 170.3만 |
|---|
| 2026.09.03 | ₩93,474 | ₩94,373 | ₩93,474 | ₩94,265 | +0.85% | 152.3만 |
|---|
| 2026.09.02 | ₩92,817 | ₩93,213 | ₩92,710 | ₩93,032 | +0.23% | 142.2만 |
|---|
| 2026.09.01 | ₩92,522 | ₩93,032 | ₩92,403 | ₩92,696 | +0.19% | 136.6만 |
|---|
| 2026.08.31 | ₩93,273 | ₩93,273 | ₩92,824 | ₩93,152 | -0.13% | 222.4만 |
|---|
| 2026.08.28 | ₩93,608 | ₩94,091 | ₩93,179 | ₩93,313 | -0.32% | 157.4만 |
|---|
| 2026.08.27 | ₩93,152 | ₩93,581 | ₩92,998 | ₩93,488 | +0.36% | 175.2만 |
|---|
| 2026.08.26 | ₩92,442 | ₩92,851 | ₩92,428 | ₩92,696 | +0.28% | 147.2만 |
|---|
| 2026.08.25 | ₩92,723 | ₩92,790 | ₩92,261 | ₩92,603 | -0.13% | 150.7만 |
|---|
| 2026.08.24 | ₩92,495 | ₩92,549 | ₩92,086 | ₩92,321 | -0.19% | 149만 |
|---|
| 2026.08.21 | ₩92,871 | ₩92,898 | ₩92,401 | ₩92,629 | -0.26% | 170.2만 |
|---|
| 2026.08.20 | ₩92,804 | ₩93,065 | ₩92,294 | ₩92,334 | -0.51% | 171.6만 |
|---|
| 2026.08.19 | ₩93,581 | ₩93,581 | ₩92,985 | ₩93,072 | -0.54% | 143.7만 |
|---|
| 2026.08.18 | ₩93,434 | ₩93,561 | ₩93,179 | ₩93,353 | -0.09% | 182.9만 |
|---|
| 2026.08.17 | ₩94,212 | ₩94,460 | ₩94,051 | ₩94,078 | -0.14% | 156.1만 |
|---|
| 2026.08.14 | ₩94,359 | ₩94,493 | ₩94,010 | ₩94,171 | -0.20% | 159.4만 |
|---|
| 2026.08.13 | ₩94,010 | ₩94,547 | ₩93,890 | ₩94,305 | +0.31% | 163.5만 |
|---|
| 2026.08.12 | ₩93,984 | ₩94,078 | ₩93,783 | ₩93,917 | -0.07% | 207.8만 |
|---|
| 2026.08.11 | ₩94,091 | ₩94,091 | ₩93,327 | ₩93,447 | -0.68% | 168.7만 |
|---|
| 2026.08.10 | ₩93,809 | ₩94,064 | ₩93,648 | ₩93,796 | -0.01% | 185.8만 |
|---|
| 2026.08.07 | ₩93,528 | ₩93,917 | ₩93,233 | ₩93,850 | +0.34% | 1467.9만 |
|---|
| 2026.08.06 | ₩93,340 | ₩93,716 | ₩93,112 | ₩93,246 | -0.10% | 176.4만 |
|---|
| 2026.08.05 | ₩93,876 | ₩94,131 | ₩93,179 | ₩93,219 | -0.70% | 204.1만 |
|---|
| 2026.08.04 | ₩92,281 | ₩93,648 | ₩92,267 | ₩93,367 | +1.18% | 194.5만 |
|---|
| 2026.08.03 | ₩90,511 | ₩91,744 | ₩90,511 | ₩91,651 | +1.26% | 178.2만 |
|---|
| 2026.07.31 | ₩90,417 | ₩90,712 | ₩89,346 | ₩90,444 | +0.03% | 169.3만 |
|---|
| 2026.07.30 | ₩89,197 | ₩89,907 | ₩88,888 | ₩89,733 | +0.60% | 204.9만 |
|---|
| 2026.07.29 | ₩89,586 | ₩89,720 | ₩87,956 | ₩88,017 | -1.75% | 226.1만 |
|---|
| 2026.07.28 | ₩89,559 | ₩89,847 | ₩88,989 | ₩89,639 | +0.09% | 173.3만 |
|---|
| 2026.07.27 | ₩90,685 | ₩90,772 | ₩89,331 | ₩89,854 | -0.92% | 162.8만 |
|---|
| 2026.07.24 | ₩89,988 | ₩90,705 | ₩89,856 | ₩90,082 | +0.10% | 175.3만 |
|---|
| 2026.07.23 | ₩90,176 | ₩90,524 | ₩89,746 | ₩90,122 | -0.06% | 248.4만 |
|---|
| 2026.07.22 | ₩90,685 | ₩91,235 | ₩90,676 | ₩90,900 | +0.24% | 159.2만 |
|---|
| 2026.07.21 | ₩90,497 | ₩90,960 | ₩90,229 | ₩90,913 | +0.46% | 186.2만 |
|---|
| 2026.07.20 | ₩90,283 | ₩90,611 | ₩89,653 | ₩89,720 | -0.62% | 210.7만 |
|---|
| 2026.07.17 | ₩89,223 | ₩90,336 | ₩89,103 | ₩89,827 | +0.68% | 254.4만 |
|---|
| 2026.07.16 | ₩90,886 | ₩91,047 | ₩90,082 | ₩90,444 | -0.49% | 169만 |
|---|
| 2026.07.15 | ₩91,423 | ₩91,557 | ₩90,591 | ₩91,288 | -0.15% | 198.6만 |
|---|
| 2026.07.14 | ₩91,047 | ₩91,490 | ₩90,926 | ₩91,235 | +0.21% | 209.2만 |
|---|
| 2026.07.13 | ₩90,980 | ₩91,153 | ₩90,484 | ₩90,645 | -0.37% | 175.9만 |
|---|
| 2026.07.10 | ₩90,806 | ₩91,402 | ₩90,430 | ₩91,369 | +0.62% | 203.3만 |
|---|
| 2026.07.09 | ₩90,631 | ₩90,926 | ₩90,236 | ₩90,846 | +0.24% | 234.9만 |
|---|
| 2026.07.08 | ₩89,733 | ₩90,155 | ₩89,398 | ₩90,055 | +0.36% | 196.3만 |
|---|
| 2026.07.07 | ₩90,457 | ₩90,578 | ₩89,746 | ₩90,216 | -0.27% | 264만 |
|---|
| 2026.07.06 | ₩90,631 | ₩91,020 | ₩90,578 | ₩90,846 | +0.24% | 162.5만 |
|---|
| 2026.07.02 | ₩90,792 | ₩91,138 | ₩89,344 | ₩90,015 | -0.86% | 203.9만 |
|---|
| 2026.07.01 | ₩90,618 | ₩91,020 | ₩90,229 | ₩90,511 | -0.12% | 186.8만 |
|---|
| 2026.06.30 | ₩90,444 | ₩91,423 | ₩90,444 | ₩91,195 | +0.83% | 273.4만 |
|---|
| 2026.06.29 | ₩89,465 | ₩90,484 | ₩88,888 | ₩90,430 | +1.08% | 177.3만 |
|---|
| 2026.06.26 | ₩88,875 | ₩89,512 | ₩88,426 | ₩88,741 | -0.15% | 209.6만 |
|---|
| 2026.06.25 | ₩90,122 | ₩90,149 | ₩88,754 | ₩89,478 | -0.71% | 276.1만 |
|---|
| 2026.06.24 | ₩89,371 | ₩89,974 | ₩88,741 | ₩89,116 | -0.29% | 276.3만 |
|---|
| 2026.06.23 | ₩89,049 | ₩89,894 | ₩88,902 | ₩89,317 | +0.30% | 209.1만 |
|---|
| 2026.06.22 | ₩91,074 | ₩91,349 | ₩90,531 | ₩90,792 | -0.31% | 266만 |
|---|
| 2026.06.18 | ₩91,128 | ₩91,128 | ₩90,544 | ₩90,806 | -0.35% | 267.9만 |
|---|
| 2026.06.17 | ₩90,926 | ₩91,195 | ₩89,666 | ₩89,854 | -1.18% | 418.1만 |
|---|
| 2026.06.16 | ₩91,141 | ₩91,396 | ₩90,591 | ₩90,658 | -0.53% | 300.6만 |
|---|
| 2026.06.15 | ₩90,578 | ₩91,288 | ₩90,578 | ₩91,114 | +0.59% | 226.2만 |
|---|
| 2026.06.12 | ₩89,076 | ₩89,674 | ₩88,473 | ₩89,358 | +0.32% | 325.2만 |
|---|
| 2026.06.11 | ₩87,601 | ₩89,103 | ₩87,159 | ₩88,848 | +1.42% | 398.5만 |
|---|
| 2026.06.10 | ₩88,003 | ₩88,694 | ₩87,038 | ₩87,051 | -1.08% | 422.9만 |
|---|
| 2026.06.09 | ₩89,411 | ₩89,793 | ₩86,555 | ₩88,392 | -1.14% | 288.4만 |
|---|
| 2026.06.08 | ₩89,210 | ₩89,565 | ₩88,674 | ₩88,835 | -0.42% | 407.8만 |
|---|
| 2026.06.05 | ₩90,336 | ₩90,357 | ₩88,157 | ₩88,338 | -2.21% | 576.5만 |
|---|
| 2026.06.04 | ₩90,296 | ₩91,221 | ₩90,122 | ₩91,020 | +0.80% | 334.3만 |
|---|
| 2026.06.03 | ₩91,168 | ₩91,302 | ₩90,698 | ₩90,712 | -0.50% | 250.4만 |
|---|
| 2026.06.02 | ₩90,712 | ₩91,349 | ₩90,698 | ₩91,235 | +0.58% | 310.2만 |
|---|
| 2026.06.01 | ₩90,336 | ₩90,960 | ₩90,216 | ₩90,658 | +0.36% | 252.4만 |
|---|
| 2026.05.29 | ₩90,471 | ₩90,678 | ₩90,269 | ₩90,471 | 0.00% | 254.9만 |
|---|
| 2026.05.28 | ₩89,894 | ₩90,403 | ₩89,760 | ₩90,283 | +0.43% | 424.6만 |
|---|
| 2026.05.27 | ₩90,189 | ₩90,189 | ₩89,632 | ₩89,934 | -0.28% | 178.5만 |
|---|
| 2026.05.26 | ₩90,055 | ₩90,350 | ₩89,840 | ₩90,122 | +0.07% | 172.7만 |
|---|
| 2026.05.22 | ₩89,653 | ₩89,840 | ₩89,291 | ₩89,371 | -0.31% | 181만 |
|---|
| 2026.05.21 | ₩88,674 | ₩89,405 | ₩88,499 | ₩89,183 | +0.57% | 213.7만 |
|---|
| 2026.05.20 | ₩88,392 | ₩89,103 | ₩88,184 | ₩88,942 | +0.62% | 336.5만 |
|---|
| 2026.05.19 | ₩88,043 | ₩88,513 | ₩87,628 | ₩88,017 | -0.03% | 265.8만 |
|---|
| 2026.05.18 | ₩89,130 | ₩89,130 | ₩87,963 | ₩88,647 | -0.54% | 239.2만 |
|---|
| 2026.05.15 | ₩89,304 | ₩89,472 | ₩88,781 | ₩88,875 | -0.48% | 238만 |
|---|
| 2026.05.14 | ₩89,679 | ₩90,256 | ₩89,572 | ₩90,082 | +0.45% | 188만 |
|---|
| 2026.05.13 | ₩88,540 | ₩89,291 | ₩88,218 | ₩89,089 | +0.62% | 255.4만 |
|---|
| 2026.05.12 | ₩88,338 | ₩88,566 | ₩87,614 | ₩88,499 | +0.18% | 218.4만 |
|---|
| 2026.05.11 | ₩87,990 | ₩88,781 | ₩87,990 | ₩88,607 | +0.70% | 176.2만 |
|---|
| 2026.05.08 | ₩87,950 | ₩88,305 | ₩87,853 | ₩88,191 | +0.27% | 195.4만 |
|---|
| 2026.05.07 | ₩88,030 | ₩88,137 | ₩87,199 | ₩87,427 | -0.69% | 310.3만 |
|---|
| 2026.05.06 | ₩87,252 | ₩87,990 | ₩87,172 | ₩87,936 | +0.78% | 279.4만 |
|---|
| 2026.05.05 | ₩86,367 | ₩86,689 | ₩86,300 | ₩86,528 | +0.19% | 205.3만 |
|---|
| 2026.05.04 | ₩86,032 | ₩86,274 | ₩85,429 | ₩85,791 | -0.28% | 227.1만 |
|---|
| 2026.05.01 | ₩86,153 | ₩86,676 | ₩85,979 | ₩86,072 | -0.09% | 177.3만 |
|---|
| 2026.04.30 | ₩85,308 | ₩85,938 | ₩84,859 | ₩85,751 | +0.52% | 161만 |
|---|
| 2026.04.29 | ₩85,268 | ₩85,268 | ₩84,691 | ₩85,080 | -0.22% | 257.9만 |
|---|
| 2026.04.28 | ₩85,308 | ₩85,442 | ₩84,912 | ₩85,295 | -0.02% | 244만 |
|---|
| 2026.04.27 | ₩85,563 | ₩85,812 | ₩85,442 | ₩85,791 | +0.27% | 182.8만 |
|---|
| 2026.04.24 | ₩85,295 | ₩85,865 | ₩85,161 | ₩85,710 | +0.49% | 210.5만 |
|---|
| 2026.04.23 | ₩85,281 | ₩85,717 | ₩84,430 | ₩85,134 | -0.17% | 319.8만 |
|---|
| 2026.04.22 | ₩85,174 | ₩85,543 | ₩85,013 | ₩85,496 | +0.38% | 270.2만 |
|---|
| 2026.04.21 | ₩85,429 | ₩85,435 | ₩84,436 | ₩84,611 | -0.96% | 274.2만 |
|---|
| 2026.04.20 | ₩85,268 | ₩85,423 | ₩84,946 | ₩85,228 | -0.05% | 196.8만 |
|---|
| 2026.04.17 | ₩85,026 | ₩85,732 | ₩84,986 | ₩85,415 | +0.46% | 238.3만 |
|---|
| 2026.04.16 | ₩84,463 | ₩84,564 | ₩84,014 | ₩84,504 | +0.05% | 273만 |
|---|
| 2026.04.15 | ₩83,873 | ₩84,390 | ₩83,659 | ₩84,369 | +0.59% | 233.6만 |
|---|
| 2026.04.14 | ₩83,042 | ₩83,826 | ₩82,948 | ₩83,806 | +0.92% | 318.4만 |
|---|
| 2026.04.13 | ₩81,808 | ₩82,734 | ₩81,694 | ₩82,734 | +1.13% | 295.3만 |
|---|
| 2026.04.10 | ₩82,224 | ₩82,479 | ₩82,036 | ₩82,117 | -0.13% | 262만 |
|---|
| 2026.04.09 | ₩81,326 | ₩82,204 | ₩81,285 | ₩82,076 | +0.92% | 354.7만 |
|---|
| 2026.04.08 | ₩81,513 | ₩81,634 | ₩80,829 | ₩81,366 | -0.18% | 378.7만 |
|---|
| 2026.04.07 | ₩78,858 | ₩79,368 | ₩78,288 | ₩79,314 | +0.58% | 404.9만 |
|---|
| 2026.04.06 | ₩78,939 | ₩79,341 | ₩78,811 | ₩79,220 | +0.36% | 339.2만 |
|---|
| 2026.04.02 | ₩77,571 | ₩79,033 | ₩77,424 | ₩78,832 | +1.62% | 428.7만 |
|---|
| 2026.04.01 | ₩78,496 | ₩79,153 | ₩78,483 | ₩78,751 | +0.32% | 344.3만 |
|---|
| 2026.03.31 | ₩76,592 | ₩78,134 | ₩76,458 | ₩78,014 | +1.86% | 520.6만 |
|---|
| 2026.03.30 | ₩76,847 | ₩76,901 | ₩75,332 | ₩75,667 | -1.54% | 512.1만 |
|---|
| 2026.03.27 | ₩77,182 | ₩77,256 | ₩76,049 | ₩76,203 | -1.27% | 418.9만 |
|---|
| 2026.03.26 | ₩78,456 | ₩78,630 | ₩77,430 | ₩77,450 | -1.28% | 326.3만 |
|---|
| 2026.03.25 | ₩79,381 | ₩79,589 | ₩78,912 | ₩79,100 | -0.35% | 459.7만 |
|---|
| 2026.03.24 | ₩78,362 | ₩79,234 | ₩78,309 | ₩78,764 | +0.51% | 442.5만 |
|---|
| 2026.03.23 | ₩79,140 | ₩79,737 | ₩78,691 | ₩78,885 | -0.32% | 608.9만 |
|---|
| 2026.03.20 | ₩78,979 | ₩78,979 | ₩77,492 | ₩77,987 | -1.26% | 635.7만 |
|---|
| 2026.03.19 | ₩78,644 | ₩79,395 | ₩78,389 | ₩79,059 | +0.53% | 705.6만 |
|---|
| 2026.03.18 | ₩80,119 | ₩80,280 | ₩79,247 | ₩79,287 | -1.04% | 428만 |
|---|
| 2026.03.17 | ₩80,454 | ₩80,689 | ₩80,172 | ₩80,280 | -0.22% | 439.3만 |
|---|
| 2026.03.16 | ₩80,186 | ₩80,628 | ₩80,045 | ₩80,280 | +0.12% | 804.9만 |
|---|
| 2026.03.13 | ₩80,226 | ₩80,648 | ₩79,287 | ₩79,408 | -1.02% | 1132.7만 |
|---|
| 2026.03.12 | ₩80,320 | ₩80,400 | ₩79,717 | ₩79,851 | -0.58% | 6099.9만 |
|---|
| 2026.03.11 | ₩81,084 | ₩81,433 | ₩80,648 | ₩81,004 | -0.10% | 313.7만 |
|---|
| 2026.03.10 | ₩80,950 | ₩81,822 | ₩80,789 | ₩81,071 | +0.15% | 526.6만 |
|---|
| 2026.03.09 | ₩79,529 | ₩81,165 | ₩79,100 | ₩81,004 | +1.85% | 635.1만 |
|---|
| 2026.03.06 | ₩80,454 | ₩80,850 | ₩80,092 | ₩80,374 | -0.10% | 482.8만 |
|---|
| 2026.03.05 | ₩81,580 | ₩82,023 | ₩80,769 | ₩81,540 | -0.05% | 1116.6만 |
|---|
| 2026.03.04 | ₩81,352 | ₩82,144 | ₩81,138 | ₩81,902 | +0.68% | 494만 |
|---|
| 2026.03.03 | ₩80,494 | ₩81,460 | ₩79,891 | ₩81,191 | +0.87% | 661.8만 |
|---|
| 2026.03.02 | ₩80,923 | ₩82,217 | ₩80,883 | ₩81,956 | +1.28% | 1018.9만 |
|---|
| 2026.02.27 | ₩81,513 | ₩81,956 | ₩81,339 | ₩81,849 | +0.41% | 304.9만 |
|---|
| 2026.02.26 | ₩83,055 | ₩83,136 | ₩81,728 | ₩82,358 | -0.84% | 431.5만 |
|---|
| 2026.02.25 | ₩82,479 | ₩83,102 | ₩82,479 | ₩83,029 | +0.67% | 892.9만 |
|---|
| 2026.02.24 | ₩81,379 | ₩82,244 | ₩81,138 | ₩82,130 | +0.92% | 250.2만 |
|---|
| 2026.02.23 | ₩82,157 | ₩82,499 | ₩81,225 | ₩81,486 | -0.82% | 369만 |
|---|
| 2026.02.20 | ₩81,500 | ₩82,452 | ₩81,433 | ₩82,425 | +1.14% | 434만 |
|---|
| 2026.02.19 | ₩81,554 | ₩81,964 | ₩81,419 | ₩81,768 | +0.26% | 336.5만 |
|---|
| 2026.02.18 | ₩81,634 | ₩82,331 | ₩81,554 | ₩81,902 | +0.33% | 288.9만 |
|---|
| 2026.02.17 | ₩81,004 | ₩81,815 | ₩80,575 | ₩81,500 | +0.61% | 584.9만 |
|---|
| 2026.02.13 | ₩81,272 | ₩81,728 | ₩80,655 | ₩81,151 | -0.15% | 281.9만 |
|---|
| 2026.02.12 | ₩83,082 | ₩83,189 | ₩81,138 | ₩81,218 | -2.24% | 500만 |
|---|
| 2026.02.11 | ₩83,525 | ₩83,686 | ₩82,599 | ₩82,948 | -0.69% | 302.6만 |
|---|
| 2026.02.10 | ₩83,256 | ₩83,444 | ₩82,809 | ₩82,841 | -0.50% | 330.1만 |
|---|
| 2026.02.09 | ₩82,385 | ₩83,357 | ₩82,264 | ₩83,069 | +0.83% | 294.2만 |
|---|
| 2026.02.06 | ₩81,299 | ₩82,747 | ₩81,259 | ₩82,559 | +1.55% | 403.4만 |
|---|
| 2026.02.05 | ₩81,151 | ₩81,513 | ₩80,461 | ₩80,762 | -0.48% | 701.9만 |
|---|
| 2026.02.04 | ₩82,666 | ₩82,720 | ₩81,130 | ₩81,647 | -1.23% | 692.6만 |
|---|
| 2026.02.03 | ₩83,404 | ₩83,511 | ₩81,963 | ₩82,653 | -0.90% | 444만 |
|---|
| 2026.02.02 | ₩82,291 | ₩83,258 | ₩82,291 | ₩83,042 | +0.91% | 303.2만 |
|---|
| 2026.01.30 | ₩82,666 | ₩82,948 | ₩81,996 | ₩82,479 | -0.23% | 384.3만 |
|---|
| 2026.01.29 | ₩82,975 | ₩83,096 | ₩81,634 | ₩82,908 | -0.08% | 392.8만 |
|---|
| 2026.01.28 | ₩83,042 | ₩83,109 | ₩82,734 | ₩82,868 | -0.21% | 337.6만 |
|---|
| 2026.01.27 | ₩82,506 | ₩82,975 | ₩82,472 | ₩82,894 | +0.47% | 234.2만 |
|---|
| 2026.01.26 | ₩81,728 | ₩82,318 | ₩81,643 | ₩82,130 | +0.49% | 547.2만 |
|---|
| 2026.01.23 | ₩81,339 | ₩81,728 | ₩81,145 | ₩81,513 | +0.21% | 279.6만 |
|---|
| 2026.01.22 | ₩81,634 | ₩81,688 | ₩81,124 | ₩81,446 | -0.23% | 309.1만 |
|---|
| 2026.01.21 | ₩80,534 | ₩81,493 | ₩80,167 | ₩81,017 | +0.60% | 377.9만 |
|---|
| 2026.01.20 | ₩80,749 | ₩81,226 | ₩80,213 | ₩80,347 | -0.50% | 403.1만 |
|---|
| 2026.01.16 | ₩82,304 | ₩82,378 | ₩81,761 | ₩81,956 | -0.42% | 295만 |
|---|
| 2026.01.15 | ₩82,264 | ₩82,448 | ₩81,835 | ₩81,929 | -0.41% | 365.3만 |
|---|
| 2026.01.14 | ₩81,849 | ₩81,956 | ₩81,051 | ₩81,621 | -0.28% | 364.7만 |
|---|
| 2026.01.13 | ₩82,707 | ₩82,774 | ₩81,996 | ₩82,264 | -0.54% | 280.3만 |
|---|
| 2026.01.12 | ₩82,090 | ₩82,814 | ₩82,090 | ₩82,680 | +0.72% | 233만 |
|---|
| 2026.01.09 | ₩82,090 | ₩82,693 | ₩81,921 | ₩82,559 | +0.57% | 343.4만 |
|---|
| 2026.01.08 | ₩82,103 | ₩82,197 | ₩81,808 | ₩82,023 | -0.10% | 300만 |
|---|
| 2026.01.07 | ₩82,546 | ₩82,787 | ₩82,204 | ₩82,251 | -0.36% | 225.5만 |
|---|
| 2026.01.06 | ₩82,211 | ₩82,660 | ₩81,980 | ₩82,573 | +0.44% | 220.5만 |
|---|
| 2026.01.05 | ₩82,050 | ₩82,532 | ₩82,050 | ₩82,237 | +0.23% | 253.5만 |
|---|
| 2026.01.02 | ₩82,063 | ₩82,211 | ₩81,218 | ₩81,647 | -0.51% | 393.7만 |
|---|
| 2025.12.31 | ₩82,170 | ₩82,197 | ₩81,540 | ₩81,540 | -0.77% | 185.7만 |
|---|
| 2025.12.30 | ₩82,237 | ₩82,318 | ₩82,071 | ₩82,130 | -0.13% | 149.3만 |
|---|
| 2025.12.29 | ₩82,291 | ₩82,432 | ₩82,036 | ₩82,264 | -0.03% | 173.8만 |
|---|
| 2025.12.26 | ₩82,787 | ₩82,889 | ₩82,559 | ₩82,599 | -0.23% | 119.4만 |
|---|
| 2025.12.24 | ₩82,398 | ₩82,760 | ₩82,378 | ₩82,693 | +0.36% | 136.3만 |
|---|
| 2025.12.23 | ₩81,781 | ₩82,412 | ₩81,781 | ₩82,385 | +0.74% | 285.2만 |
|---|
| 2025.12.22 | ₩81,889 | ₩81,969 | ₩81,621 | ₩81,902 | +0.02% | 239.5만 |
|---|
| 2025.12.19 | ₩81,004 | ₩81,513 | ₩80,974 | ₩81,473 | +0.58% | 200.6만 |
|---|
| 2025.12.18 | ₩80,722 | ₩81,186 | ₩80,467 | ₩80,669 | -0.07% | 260만 |
|---|
| 2025.12.17 | ₩81,071 | ₩81,151 | ₩79,985 | ₩80,012 | -1.31% | 278.9만 |
|---|
| 2025.12.16 | ₩80,937 | ₩81,205 | ₩80,454 | ₩80,964 | +0.03% | 234.2만 |
|---|
| 2025.12.15 | ₩81,862 | ₩81,862 | ₩81,111 | ₩81,285 | -0.70% | 187.6만 |
|---|
| 2025.12.12 | ₩82,264 | ₩82,264 | ₩81,057 | ₩81,366 | -1.09% | 274.2만 |
|---|
| 2025.12.11 | ₩81,862 | ₩82,353 | ₩81,466 | ₩82,304 | +0.54% | 196.6만 |
|---|
| 2025.12.10 | ₩81,580 | ₩82,358 | ₩81,433 | ₩82,184 | +0.74% | 260.9만 |
|---|
| 2025.12.09 | ₩81,768 | ₩82,043 | ₩81,621 | ₩81,661 | -0.13% | 299.9만 |
|---|
| 2025.12.08 | ₩82,103 | ₩82,103 | ₩81,540 | ₩81,808 | -0.36% | 190.6만 |
|---|
| 2025.12.05 | ₩81,875 | ₩82,264 | ₩81,808 | ₩81,956 | +0.10% | 285.2만 |
|---|
| 2025.12.04 | ₩81,835 | ₩81,835 | ₩81,446 | ₩81,781 | -0.07% | 266.7만 |
|---|
| 2025.12.03 | ₩81,352 | ₩81,721 | ₩81,071 | ₩81,580 | +0.28% | 269.6만 |
|---|
| 2025.12.02 | ₩81,433 | ₩81,741 | ₩81,191 | ₩81,527 | +0.12% | 260.7만 |
|---|
| 2025.12.01 | ₩81,031 | ₩81,533 | ₩80,990 | ₩81,272 | +0.30% | 199.3만 |
|---|
| 2025.11.28 | ₩81,218 | ₩81,580 | ₩81,191 | ₩81,567 | +0.43% | 125.5만 |
|---|
| 2025.11.26 | ₩80,883 | ₩81,312 | ₩80,655 | ₩81,084 | +0.25% | 208.6만 |
|---|
| 2025.11.25 | ₩79,877 | ₩80,648 | ₩79,274 | ₩80,508 | +0.79% | 297.7만 |
|---|
| 2025.11.24 | ₩79,006 | ₩80,045 | ₩78,974 | ₩79,891 | +1.12% | 300.2만 |
|---|
| 2025.11.21 | ₩78,389 | ₩79,261 | ₩77,611 | ₩78,604 | +0.27% | 516.9만 |
|---|
| 2025.11.20 | ₩80,642 | ₩81,017 | ₩78,014 | ₩78,094 | -3.16% | 452.3만 |
|---|
| 2025.11.19 | ₩79,073 | ₩79,898 | ₩78,805 | ₩79,341 | +0.34% | 312.1만 |
|---|
| 2025.11.18 | ₩79,247 | ₩79,636 | ₩78,496 | ₩79,019 | -0.29% | 572.5만 |
|---|
| 2025.11.17 | ₩80,172 | ₩80,722 | ₩79,334 | ₩79,797 | -0.47% | 281.5만 |
|---|
| 2025.11.14 | ₩79,623 | ₩80,903 | ₩79,290 | ₩80,427 | +1.01% | 380.1만 |
|---|
| 2025.11.13 | ₩81,621 | ₩81,647 | ₩80,293 | ₩80,467 | -1.41% | 264.2만 |
|---|
| 2025.11.12 | ₩81,929 | ₩81,929 | ₩81,406 | ₩81,781 | -0.18% | 188.2만 |
|---|
| 2025.11.11 | ₩81,379 | ₩81,761 | ₩81,165 | ₩81,647 | +0.33% | 196.2만 |
|---|
| 2025.11.10 | ₩80,990 | ₩81,708 | ₩80,856 | ₩81,594 | +0.75% | 213.9만 |
|---|
| 2025.11.07 | ₩79,958 | ₩80,219 | ₩79,039 | ₩80,213 | +0.32% | 321.4만 |
|---|
| 2025.11.06 | ₩81,071 | ₩81,131 | ₩80,012 | ₩80,213 | -1.06% | 270.7만 |
|---|
| 2025.11.05 | ₩80,856 | ₩81,480 | ₩80,601 | ₩81,071 | +0.27% | 260.5만 |
|---|
| 2025.11.04 | ₩80,950 | ₩81,433 | ₩80,729 | ₩80,856 | -0.12% | 288.9만 |
|---|
| 2025.11.03 | ₩82,130 | ₩82,157 | ₩81,513 | ₩81,875 | -0.31% | 233.3만 |
|---|
| 2025.10.31 | ₩82,023 | ₩82,043 | ₩81,285 | ₩81,607 | -0.51% | 242.2만 |
|---|
| 2025.10.30 | ₩81,621 | ₩81,929 | ₩81,259 | ₩81,285 | -0.41% | 252.6만 |
|---|
| 2025.10.29 | ₩82,117 | ₩82,304 | ₩81,547 | ₩82,144 | +0.03% | 269만 |
|---|
| 2025.10.28 | ₩81,634 | ₩81,956 | ₩81,373 | ₩81,755 | +0.15% | 432.5만 |
|---|
| 2025.10.27 | ₩81,098 | ₩81,446 | ₩81,010 | ₩81,419 | +0.40% | 165.7만 |
|---|
| 2025.10.24 | ₩80,172 | ₩80,521 | ₩80,092 | ₩80,374 | +0.25% | 230.7만 |
|---|
| 2025.10.23 | ₩79,287 | ₩79,751 | ₩79,247 | ₩79,623 | +0.42% | 209.3만 |
|---|
| 2025.10.22 | ₩79,810 | ₩79,824 | ₩78,590 | ₩79,194 | -0.77% | 284.5만 |
|---|
| 2025.10.21 | ₩79,797 | ₩79,926 | ₩79,629 | ₩79,717 | -0.10% | 334.1만 |
|---|
| 2025.10.20 | ₩79,220 | ₩79,899 | ₩79,220 | ₩79,757 | +0.68% | 251.2만 |
|---|
| 2025.10.17 | ₩78,335 | ₩79,073 | ₩78,148 | ₩78,858 | +0.67% | 428.6만 |
|---|
| 2025.10.16 | ₩79,301 | ₩79,482 | ₩78,040 | ₩78,456 | -1.07% | 241.6만 |
|---|
| 2025.10.15 | ₩79,354 | ₩79,717 | ₩78,443 | ₩79,140 | -0.27% | 241.7만 |
|---|
| 2025.10.14 | ₩78,215 | ₩79,194 | ₩77,598 | ₩78,724 | +0.65% | 235.7만 |
|---|
| 2025.10.13 | ₩78,523 | ₩78,966 | ₩78,402 | ₩78,818 | +0.38% | 217.5만 |
|---|
| 2025.10.10 | ₩79,810 | ₩80,062 | ₩77,591 | ₩77,638 | -2.72% | 357만 |
|---|