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 | ₩94,217 | ₩94,532 | ₩94,069 | ₩94,445 | +0.24% | 181.6만 |
| 2026.10.08 | ₩94,136 | ₩94,391 | ₩93,586 | ₩94,015 | -0.13% | 402.5만 |
| 2026.10.07 | ₩94,284 | ₩94,512 | ₩94,015 | ₩94,431 | +0.16% | 257.4만 |
| 2026.10.06 | ₩94,807 | ₩95,081 | ₩94,632 | ₩94,780 | -0.03% | 210.5만 |
| 2026.10.05 | ₩93,774 | ₩94,552 | ₩93,774 | ₩94,364 | +0.63% | 202.9만 |
| 2026.10.02 | ₩93,989 | ₩94,143 | ₩93,498 | ₩93,828 | -0.17% | 255.3만 |
| 2026.10.01 | ₩93,157 | ₩93,365 | ₩92,473 | ₩93,184 | +0.03% | 244.7만 |
| 2026.09.30 | ₩93,197 | ₩93,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,876 |
| -0.35% |
| 382.9만 |
| 2026.09.29 | ₩93,372 | ₩93,372 | ₩92,774 | ₩93,010 | -0.39% | 255.5만 |
|---|
| 2026.09.28 | ₩93,492 | ₩93,600 | ₩92,943 | ₩93,077 | -0.44% | 197만 |
|---|
| 2026.09.25 | ₩93,667 | ₩94,015 | ₩93,298 | ₩93,922 | +0.27% | 203.3만 |
|---|
| 2026.09.24 | ₩92,969 | ₩93,665 | ₩92,929 | ₩93,492 | +0.56% | 304.6만 |
|---|
| 2026.09.23 | ₩94,015 | ₩94,015 | ₩93,283 | ₩93,452 | -0.60% | 308.3만 |
|---|
| 2026.09.22 | ₩94,257 | ₩94,454 | ₩93,908 | ₩94,069 | -0.20% | 859.8만 |
|---|
| 2026.09.21 | ₩93,613 | ₩94,538 | ₩93,533 | ₩94,364 | +0.80% | 153.2만 |
|---|
| 2026.09.18 | ₩92,956 | ₩92,956 | ₩92,433 | ₩92,902 | -0.06% | 168.2만 |
|---|
| 2026.09.17 | ₩92,902 | ₩92,902 | ₩92,366 | ₩92,822 | -0.09% | 156.2만 |
|---|
| 2026.09.16 | ₩92,500 | ₩92,681 | ₩91,186 | ₩91,776 | -0.78% | 173.1만 |
|---|
| 2026.09.15 | ₩92,554 | ₩92,554 | ₩91,964 | ₩92,205 | -0.38% | 229.3만 |
|---|
| 2026.09.14 | ₩92,701 | ₩93,117 | ₩92,473 | ₩92,728 | +0.03% | 177.4만 |
|---|
| 2026.09.11 | ₩93,627 | ₩93,841 | ₩93,425 | ₩93,559 | -0.07% | 279.3만 |
|---|
| 2026.09.10 | ₩92,835 | ₩93,023 | ₩92,614 | ₩92,755 | -0.09% | 159.5만 |
|---|
| 2026.09.09 | ₩93,372 | ₩93,559 | ₩93,104 | ₩93,318 | -0.06% | 174.9만 |
|---|
| 2026.09.08 | ₩93,868 | ₩93,915 | ₩93,459 | ₩93,573 | -0.31% | 186.1만 |
|---|
| 2026.09.04 | ₩94,203 | ₩94,310 | ₩93,754 | ₩93,935 | -0.28% | 170.3만 |
|---|
| 2026.09.03 | ₩93,479 | ₩94,377 | ₩93,479 | ₩94,270 | +0.85% | 152.3만 |
|---|
| 2026.09.02 | ₩92,822 | ₩93,218 | ₩92,715 | ₩93,036 | +0.23% | 142.2만 |
|---|
| 2026.09.01 | ₩92,527 | ₩93,036 | ₩92,408 | ₩92,701 | +0.19% | 136.6만 |
|---|
| 2026.08.31 | ₩93,278 | ₩93,278 | ₩92,829 | ₩93,157 | -0.13% | 222.4만 |
|---|
| 2026.08.28 | ₩93,613 | ₩94,096 | ₩93,184 | ₩93,318 | -0.32% | 157.4만 |
|---|
| 2026.08.27 | ₩93,157 | ₩93,586 | ₩93,003 | ₩93,492 | +0.36% | 175.2만 |
|---|
| 2026.08.26 | ₩92,446 | ₩92,855 | ₩92,433 | ₩92,701 | +0.28% | 147.2만 |
|---|
| 2026.08.25 | ₩92,728 | ₩92,795 | ₩92,265 | ₩92,607 | -0.13% | 150.7만 |
|---|
| 2026.08.24 | ₩92,500 | ₩92,554 | ₩92,091 | ₩92,326 | -0.19% | 149만 |
|---|
| 2026.08.21 | ₩92,876 | ₩92,902 | ₩92,406 | ₩92,634 | -0.26% | 170.2만 |
|---|
| 2026.08.20 | ₩92,809 | ₩93,070 | ₩92,299 | ₩92,339 | -0.51% | 171.6만 |
|---|
| 2026.08.19 | ₩93,586 | ₩93,586 | ₩92,990 | ₩93,077 | -0.54% | 143.7만 |
|---|
| 2026.08.18 | ₩93,439 | ₩93,566 | ₩93,184 | ₩93,358 | -0.09% | 182.9만 |
|---|
| 2026.08.17 | ₩94,217 | ₩94,465 | ₩94,056 | ₩94,082 | -0.14% | 156.1만 |
|---|
| 2026.08.14 | ₩94,364 | ₩94,498 | ₩94,015 | ₩94,176 | -0.20% | 159.4만 |
|---|
| 2026.08.13 | ₩94,015 | ₩94,552 | ₩93,895 | ₩94,310 | +0.31% | 163.5만 |
|---|
| 2026.08.12 | ₩93,989 | ₩94,082 | ₩93,787 | ₩93,922 | -0.07% | 207.8만 |
|---|
| 2026.08.11 | ₩94,096 | ₩94,096 | ₩93,332 | ₩93,452 | -0.68% | 168.7만 |
|---|
| 2026.08.10 | ₩93,814 | ₩94,069 | ₩93,653 | ₩93,801 | -0.01% | 185.8만 |
|---|
| 2026.08.07 | ₩93,533 | ₩93,922 | ₩93,238 | ₩93,854 | +0.34% | 1467.9만 |
|---|
| 2026.08.06 | ₩93,345 | ₩93,720 | ₩93,117 | ₩93,251 | -0.10% | 176.4만 |
|---|
| 2026.08.05 | ₩93,881 | ₩94,136 | ₩93,184 | ₩93,224 | -0.70% | 204.1만 |
|---|
| 2026.08.04 | ₩92,286 | ₩93,653 | ₩92,272 | ₩93,372 | +1.18% | 194.5만 |
|---|
| 2026.08.03 | ₩90,515 | ₩91,749 | ₩90,515 | ₩91,655 | +1.26% | 178.2만 |
|---|
| 2026.07.31 | ₩90,422 | ₩90,717 | ₩89,350 | ₩90,448 | +0.03% | 169.3만 |
|---|
| 2026.07.30 | ₩89,201 | ₩89,912 | ₩88,893 | ₩89,738 | +0.60% | 204.9만 |
|---|
| 2026.07.29 | ₩89,590 | ₩89,724 | ₩87,961 | ₩88,021 | -1.75% | 226.1만 |
|---|
| 2026.07.28 | ₩89,563 | ₩89,852 | ₩88,993 | ₩89,644 | +0.09% | 173.3만 |
|---|
| 2026.07.27 | ₩90,690 | ₩90,777 | ₩89,335 | ₩89,858 | -0.92% | 162.8만 |
|---|
| 2026.07.24 | ₩89,992 | ₩90,710 | ₩89,861 | ₩90,086 | +0.10% | 175.3만 |
|---|
| 2026.07.23 | ₩90,180 | ₩90,529 | ₩89,751 | ₩90,127 | -0.06% | 248.4만 |
|---|
| 2026.07.22 | ₩90,690 | ₩91,240 | ₩90,680 | ₩90,904 | +0.24% | 159.2만 |
|---|
| 2026.07.21 | ₩90,502 | ₩90,965 | ₩90,234 | ₩90,918 | +0.46% | 186.2만 |
|---|
| 2026.07.20 | ₩90,288 | ₩90,616 | ₩89,657 | ₩89,724 | -0.62% | 210.7만 |
|---|
| 2026.07.17 | ₩89,228 | ₩90,341 | ₩89,107 | ₩89,832 | +0.68% | 254.4만 |
|---|
| 2026.07.16 | ₩90,891 | ₩91,052 | ₩90,086 | ₩90,448 | -0.49% | 169만 |
|---|
| 2026.07.15 | ₩91,427 | ₩91,561 | ₩90,596 | ₩91,293 | -0.15% | 198.6만 |
|---|
| 2026.07.14 | ₩91,052 | ₩91,494 | ₩90,931 | ₩91,240 | +0.21% | 209.2만 |
|---|
| 2026.07.13 | ₩90,985 | ₩91,158 | ₩90,489 | ₩90,650 | -0.37% | 175.9만 |
|---|
| 2026.07.10 | ₩90,810 | ₩91,407 | ₩90,435 | ₩91,374 | +0.62% | 203.3만 |
|---|
| 2026.07.09 | ₩90,636 | ₩90,931 | ₩90,241 | ₩90,851 | +0.24% | 234.9만 |
|---|
| 2026.07.08 | ₩89,738 | ₩90,160 | ₩89,402 | ₩90,060 | +0.36% | 196.3만 |
|---|
| 2026.07.07 | ₩90,462 | ₩90,583 | ₩89,751 | ₩90,220 | -0.27% | 264만 |
|---|
| 2026.07.06 | ₩90,636 | ₩91,025 | ₩90,583 | ₩90,851 | +0.24% | 162.5만 |
|---|
| 2026.07.02 | ₩90,797 | ₩91,143 | ₩89,349 | ₩90,019 | -0.86% | 203.9만 |
|---|
| 2026.07.01 | ₩90,623 | ₩91,025 | ₩90,234 | ₩90,515 | -0.12% | 186.8만 |
|---|
| 2026.06.30 | ₩90,448 | ₩91,427 | ₩90,448 | ₩91,199 | +0.83% | 273.4만 |
|---|
| 2026.06.29 | ₩89,470 | ₩90,489 | ₩88,893 | ₩90,435 | +1.08% | 177.3만 |
|---|
| 2026.06.26 | ₩88,879 | ₩89,516 | ₩88,430 | ₩88,745 | -0.15% | 209.6만 |
|---|
| 2026.06.25 | ₩90,127 | ₩90,153 | ₩88,759 | ₩89,483 | -0.71% | 276.1만 |
|---|
| 2026.06.24 | ₩89,376 | ₩89,979 | ₩88,745 | ₩89,121 | -0.29% | 276.3만 |
|---|
| 2026.06.23 | ₩89,054 | ₩89,899 | ₩88,906 | ₩89,322 | +0.30% | 209.1만 |
|---|
| 2026.06.22 | ₩91,079 | ₩91,354 | ₩90,536 | ₩90,797 | -0.31% | 266만 |
|---|
| 2026.06.18 | ₩91,132 | ₩91,132 | ₩90,549 | ₩90,810 | -0.35% | 267.9만 |
|---|
| 2026.06.17 | ₩90,931 | ₩91,199 | ₩89,671 | ₩89,858 | -1.18% | 418.1만 |
|---|
| 2026.06.16 | ₩91,146 | ₩91,401 | ₩90,596 | ₩90,663 | -0.53% | 300.6만 |
|---|
| 2026.06.15 | ₩90,583 | ₩91,293 | ₩90,583 | ₩91,119 | +0.59% | 226.2만 |
|---|
| 2026.06.12 | ₩89,081 | ₩89,679 | ₩88,477 | ₩89,362 | +0.32% | 325.2만 |
|---|
| 2026.06.11 | ₩87,606 | ₩89,107 | ₩87,163 | ₩88,853 | +1.42% | 398.5만 |
|---|
| 2026.06.10 | ₩88,008 | ₩88,698 | ₩87,042 | ₩87,056 | -1.08% | 422.9만 |
|---|
| 2026.06.09 | ₩89,416 | ₩89,798 | ₩86,560 | ₩88,397 | -1.14% | 288.4만 |
|---|
| 2026.06.08 | ₩89,215 | ₩89,570 | ₩88,678 | ₩88,839 | -0.42% | 407.8만 |
|---|
| 2026.06.05 | ₩90,341 | ₩90,361 | ₩88,162 | ₩88,343 | -2.21% | 576.5만 |
|---|
| 2026.06.04 | ₩90,301 | ₩91,226 | ₩90,127 | ₩91,025 | +0.80% | 334.3만 |
|---|
| 2026.06.03 | ₩91,173 | ₩91,307 | ₩90,703 | ₩90,717 | -0.50% | 250.4만 |
|---|
| 2026.06.02 | ₩90,717 | ₩91,354 | ₩90,703 | ₩91,240 | +0.58% | 310.2만 |
|---|
| 2026.06.01 | ₩90,341 | ₩90,965 | ₩90,220 | ₩90,663 | +0.36% | 252.4만 |
|---|
| 2026.05.29 | ₩90,475 | ₩90,683 | ₩90,274 | ₩90,475 | 0.00% | 254.9만 |
|---|
| 2026.05.28 | ₩89,899 | ₩90,408 | ₩89,765 | ₩90,288 | +0.43% | 424.6만 |
|---|
| 2026.05.27 | ₩90,194 | ₩90,194 | ₩89,637 | ₩89,939 | -0.28% | 178.5만 |
|---|
| 2026.05.26 | ₩90,060 | ₩90,355 | ₩89,845 | ₩90,127 | +0.07% | 172.7만 |
|---|
| 2026.05.22 | ₩89,657 | ₩89,845 | ₩89,295 | ₩89,376 | -0.31% | 181만 |
|---|
| 2026.05.21 | ₩88,678 | ₩89,409 | ₩88,504 | ₩89,188 | +0.57% | 213.7만 |
|---|
| 2026.05.20 | ₩88,397 | ₩89,107 | ₩88,189 | ₩88,947 | +0.62% | 336.5만 |
|---|
| 2026.05.19 | ₩88,048 | ₩88,517 | ₩87,632 | ₩88,021 | -0.03% | 265.8만 |
|---|
| 2026.05.18 | ₩89,134 | ₩89,134 | ₩87,968 | ₩88,652 | -0.54% | 239.2만 |
|---|
| 2026.05.15 | ₩89,309 | ₩89,476 | ₩88,786 | ₩88,879 | -0.48% | 238만 |
|---|
| 2026.05.14 | ₩89,684 | ₩90,261 | ₩89,577 | ₩90,086 | +0.45% | 188만 |
|---|
| 2026.05.13 | ₩88,544 | ₩89,295 | ₩88,222 | ₩89,094 | +0.62% | 255.4만 |
|---|
| 2026.05.12 | ₩88,343 | ₩88,571 | ₩87,619 | ₩88,504 | +0.18% | 218.4만 |
|---|
| 2026.05.11 | ₩87,994 | ₩88,786 | ₩87,994 | ₩88,611 | +0.70% | 176.2만 |
|---|
| 2026.05.08 | ₩87,954 | ₩88,310 | ₩87,858 | ₩88,196 | +0.27% | 195.4만 |
|---|
| 2026.05.07 | ₩88,035 | ₩88,142 | ₩87,203 | ₩87,431 | -0.69% | 310.3만 |
|---|
| 2026.05.06 | ₩87,257 | ₩87,994 | ₩87,176 | ₩87,941 | +0.78% | 279.4만 |
|---|
| 2026.05.05 | ₩86,372 | ₩86,694 | ₩86,305 | ₩86,533 | +0.19% | 205.3만 |
|---|
| 2026.05.04 | ₩86,037 | ₩86,278 | ₩85,433 | ₩85,795 | -0.28% | 227.1만 |
|---|
| 2026.05.01 | ₩86,157 | ₩86,680 | ₩85,983 | ₩86,077 | -0.09% | 177.3만 |
|---|
| 2026.04.30 | ₩85,313 | ₩85,943 | ₩84,863 | ₩85,755 | +0.52% | 161만 |
|---|
| 2026.04.29 | ₩85,272 | ₩85,272 | ₩84,696 | ₩85,085 | -0.22% | 257.9만 |
|---|
| 2026.04.28 | ₩85,313 | ₩85,447 | ₩84,917 | ₩85,299 | -0.02% | 244만 |
|---|
| 2026.04.27 | ₩85,567 | ₩85,817 | ₩85,447 | ₩85,795 | +0.27% | 182.8만 |
|---|
| 2026.04.24 | ₩85,299 | ₩85,869 | ₩85,165 | ₩85,715 | +0.49% | 210.5만 |
|---|
| 2026.04.23 | ₩85,286 | ₩85,722 | ₩84,434 | ₩85,138 | -0.17% | 319.8만 |
|---|
| 2026.04.22 | ₩85,178 | ₩85,547 | ₩85,018 | ₩85,500 | +0.38% | 270.2만 |
|---|
| 2026.04.21 | ₩85,433 | ₩85,440 | ₩84,441 | ₩84,615 | -0.96% | 274.2만 |
|---|
| 2026.04.20 | ₩85,272 | ₩85,428 | ₩84,950 | ₩85,232 | -0.05% | 196.8만 |
|---|
| 2026.04.17 | ₩85,031 | ₩85,736 | ₩84,991 | ₩85,420 | +0.46% | 238.3만 |
|---|
| 2026.04.16 | ₩84,468 | ₩84,568 | ₩84,018 | ₩84,508 | +0.05% | 273만 |
|---|
| 2026.04.15 | ₩83,878 | ₩84,394 | ₩83,663 | ₩84,374 | +0.59% | 233.6만 |
|---|
| 2026.04.14 | ₩83,046 | ₩83,831 | ₩82,952 | ₩83,811 | +0.92% | 318.4만 |
|---|
| 2026.04.13 | ₩81,813 | ₩82,738 | ₩81,699 | ₩82,738 | +1.13% | 295.3만 |
|---|
| 2026.04.10 | ₩82,228 | ₩82,483 | ₩82,041 | ₩82,121 | -0.13% | 262만 |
|---|
| 2026.04.09 | ₩81,330 | ₩82,208 | ₩81,290 | ₩82,081 | +0.92% | 354.7만 |
|---|
| 2026.04.08 | ₩81,518 | ₩81,638 | ₩80,834 | ₩81,370 | -0.18% | 378.7만 |
|---|
| 2026.04.07 | ₩78,862 | ₩79,372 | ₩78,293 | ₩79,318 | +0.58% | 404.9만 |
|---|
| 2026.04.06 | ₩78,943 | ₩79,345 | ₩78,816 | ₩79,225 | +0.36% | 339.2만 |
|---|
| 2026.04.02 | ₩77,575 | ₩79,037 | ₩77,428 | ₩78,836 | +1.62% | 428.7만 |
|---|
| 2026.04.01 | ₩78,500 | ₩79,157 | ₩78,487 | ₩78,755 | +0.32% | 344.3만 |
|---|
| 2026.03.31 | ₩76,596 | ₩78,138 | ₩76,462 | ₩78,018 | +1.86% | 520.6만 |
|---|
| 2026.03.30 | ₩76,851 | ₩76,905 | ₩75,336 | ₩75,671 | -1.54% | 512.1만 |
|---|
| 2026.03.27 | ₩77,186 | ₩77,260 | ₩76,053 | ₩76,207 | -1.27% | 418.9만 |
|---|
| 2026.03.26 | ₩78,460 | ₩78,634 | ₩77,434 | ₩77,454 | -1.28% | 326.3만 |
|---|
| 2026.03.25 | ₩79,385 | ₩79,593 | ₩78,916 | ₩79,104 | -0.35% | 459.7만 |
|---|
| 2026.03.24 | ₩78,366 | ₩79,238 | ₩78,313 | ₩78,769 | +0.51% | 442.5만 |
|---|
| 2026.03.23 | ₩79,144 | ₩79,741 | ₩78,695 | ₩78,889 | -0.32% | 608.9만 |
|---|
| 2026.03.20 | ₩78,983 | ₩78,983 | ₩77,496 | ₩77,991 | -1.26% | 635.7만 |
|---|
| 2026.03.19 | ₩78,648 | ₩79,399 | ₩78,393 | ₩79,064 | +0.53% | 705.6만 |
|---|
| 2026.03.18 | ₩80,123 | ₩80,284 | ₩79,251 | ₩79,292 | -1.04% | 428만 |
|---|
| 2026.03.17 | ₩80,458 | ₩80,693 | ₩80,177 | ₩80,284 | -0.22% | 439.3만 |
|---|
| 2026.03.16 | ₩80,190 | ₩80,633 | ₩80,049 | ₩80,284 | +0.12% | 804.9만 |
|---|
| 2026.03.13 | ₩80,230 | ₩80,653 | ₩79,292 | ₩79,412 | -1.02% | 1132.7만 |
|---|
| 2026.03.12 | ₩80,324 | ₩80,405 | ₩79,721 | ₩79,855 | -0.58% | 6099.9만 |
|---|
| 2026.03.11 | ₩81,088 | ₩81,437 | ₩80,653 | ₩81,008 | -0.10% | 313.7만 |
|---|
| 2026.03.10 | ₩80,954 | ₩81,826 | ₩80,793 | ₩81,075 | +0.15% | 526.6만 |
|---|
| 2026.03.09 | ₩79,533 | ₩81,169 | ₩79,104 | ₩81,008 | +1.85% | 635.1만 |
|---|
| 2026.03.06 | ₩80,458 | ₩80,854 | ₩80,096 | ₩80,378 | -0.10% | 482.8만 |
|---|
| 2026.03.05 | ₩81,585 | ₩82,027 | ₩80,773 | ₩81,544 | -0.05% | 1116.6만 |
|---|
| 2026.03.04 | ₩81,357 | ₩82,148 | ₩81,142 | ₩81,906 | +0.68% | 494만 |
|---|
| 2026.03.03 | ₩80,498 | ₩81,464 | ₩79,895 | ₩81,196 | +0.87% | 661.8만 |
|---|
| 2026.03.02 | ₩80,928 | ₩82,222 | ₩80,887 | ₩81,960 | +1.28% | 1018.9만 |
|---|
| 2026.02.27 | ₩81,518 | ₩81,960 | ₩81,343 | ₩81,853 | +0.41% | 304.9만 |
|---|
| 2026.02.26 | ₩83,060 | ₩83,140 | ₩81,732 | ₩82,362 | -0.84% | 431.5만 |
|---|
| 2026.02.25 | ₩82,483 | ₩83,107 | ₩82,483 | ₩83,033 | +0.67% | 892.9만 |
|---|
| 2026.02.24 | ₩81,383 | ₩82,248 | ₩81,142 | ₩82,134 | +0.92% | 250.2만 |
|---|
| 2026.02.23 | ₩82,161 | ₩82,503 | ₩81,229 | ₩81,491 | -0.82% | 369만 |
|---|
| 2026.02.20 | ₩81,504 | ₩82,456 | ₩81,437 | ₩82,429 | +1.14% | 434만 |
|---|
| 2026.02.19 | ₩81,558 | ₩81,968 | ₩81,424 | ₩81,772 | +0.26% | 336.5만 |
|---|
| 2026.02.18 | ₩81,638 | ₩82,336 | ₩81,558 | ₩81,906 | +0.33% | 288.9만 |
|---|
| 2026.02.17 | ₩81,008 | ₩81,819 | ₩80,579 | ₩81,504 | +0.61% | 584.9만 |
|---|
| 2026.02.13 | ₩81,276 | ₩81,732 | ₩80,659 | ₩81,156 | -0.15% | 281.9만 |
|---|
| 2026.02.12 | ₩83,086 | ₩83,194 | ₩81,142 | ₩81,223 | -2.24% | 500만 |
|---|
| 2026.02.11 | ₩83,529 | ₩83,690 | ₩82,604 | ₩82,952 | -0.69% | 302.6만 |
|---|
| 2026.02.10 | ₩83,261 | ₩83,449 | ₩82,813 | ₩82,845 | -0.50% | 330.1만 |
|---|
| 2026.02.09 | ₩82,389 | ₩83,361 | ₩82,269 | ₩83,073 | +0.83% | 294.2만 |
|---|
| 2026.02.06 | ₩81,303 | ₩82,751 | ₩81,263 | ₩82,564 | +1.55% | 403.4만 |
|---|
| 2026.02.05 | ₩81,156 | ₩81,518 | ₩80,465 | ₩80,767 | -0.48% | 701.9만 |
|---|
| 2026.02.04 | ₩82,671 | ₩82,724 | ₩81,134 | ₩81,652 | -1.23% | 692.6만 |
|---|
| 2026.02.03 | ₩83,408 | ₩83,516 | ₩81,967 | ₩82,657 | -0.90% | 444만 |
|---|
| 2026.02.02 | ₩82,295 | ₩83,262 | ₩82,295 | ₩83,046 | +0.91% | 303.2만 |
|---|
| 2026.01.30 | ₩82,671 | ₩82,952 | ₩82,000 | ₩82,483 | -0.23% | 384.3만 |
|---|
| 2026.01.29 | ₩82,979 | ₩83,100 | ₩81,638 | ₩82,912 | -0.08% | 392.8만 |
|---|
| 2026.01.28 | ₩83,046 | ₩83,113 | ₩82,738 | ₩82,872 | -0.21% | 337.6만 |
|---|
| 2026.01.27 | ₩82,510 | ₩82,979 | ₩82,476 | ₩82,899 | +0.47% | 234.2만 |
|---|
| 2026.01.26 | ₩81,732 | ₩82,322 | ₩81,648 | ₩82,134 | +0.49% | 547.2만 |
|---|
| 2026.01.23 | ₩81,343 | ₩81,732 | ₩81,149 | ₩81,518 | +0.21% | 279.6만 |
|---|
| 2026.01.22 | ₩81,638 | ₩81,692 | ₩81,129 | ₩81,451 | -0.23% | 309.1만 |
|---|
| 2026.01.21 | ₩80,539 | ₩81,497 | ₩80,171 | ₩81,021 | +0.60% | 377.9만 |
|---|
| 2026.01.20 | ₩80,753 | ₩81,231 | ₩80,217 | ₩80,351 | -0.50% | 403.1만 |
|---|
| 2026.01.16 | ₩82,309 | ₩82,382 | ₩81,766 | ₩81,960 | -0.42% | 295만 |
|---|
| 2026.01.15 | ₩82,269 | ₩82,452 | ₩81,839 | ₩81,933 | -0.41% | 365.3만 |
|---|
| 2026.01.14 | ₩81,853 | ₩81,960 | ₩81,055 | ₩81,625 | -0.28% | 364.7만 |
|---|
| 2026.01.13 | ₩82,711 | ₩82,778 | ₩82,000 | ₩82,269 | -0.54% | 280.3만 |
|---|
| 2026.01.12 | ₩82,094 | ₩82,818 | ₩82,094 | ₩82,684 | +0.72% | 233만 |
|---|
| 2026.01.09 | ₩82,094 | ₩82,698 | ₩81,925 | ₩82,564 | +0.57% | 343.4만 |
|---|
| 2026.01.08 | ₩82,108 | ₩82,201 | ₩81,813 | ₩82,027 | -0.10% | 300만 |
|---|
| 2026.01.07 | ₩82,550 | ₩82,791 | ₩82,208 | ₩82,255 | -0.36% | 225.5만 |
|---|
| 2026.01.06 | ₩82,215 | ₩82,664 | ₩81,984 | ₩82,577 | +0.44% | 220.5만 |
|---|
| 2026.01.05 | ₩82,054 | ₩82,537 | ₩82,054 | ₩82,242 | +0.23% | 253.5만 |
|---|
| 2026.01.02 | ₩82,067 | ₩82,215 | ₩81,223 | ₩81,652 | -0.51% | 393.7만 |
|---|
| 2025.12.31 | ₩82,175 | ₩82,201 | ₩81,544 | ₩81,544 | -0.77% | 185.7만 |
|---|
| 2025.12.30 | ₩82,242 | ₩82,322 | ₩82,075 | ₩82,134 | -0.13% | 149.3만 |
|---|
| 2025.12.29 | ₩82,295 | ₩82,436 | ₩82,041 | ₩82,269 | -0.03% | 173.8만 |
|---|
| 2025.12.26 | ₩82,791 | ₩82,893 | ₩82,564 | ₩82,604 | -0.23% | 119.4만 |
|---|
| 2025.12.24 | ₩82,403 | ₩82,765 | ₩82,382 | ₩82,698 | +0.36% | 136.3만 |
|---|
| 2025.12.23 | ₩81,786 | ₩82,416 | ₩81,786 | ₩82,389 | +0.74% | 285.2만 |
|---|
| 2025.12.22 | ₩81,893 | ₩81,973 | ₩81,625 | ₩81,906 | +0.02% | 239.5만 |
|---|
| 2025.12.19 | ₩81,008 | ₩81,518 | ₩80,978 | ₩81,477 | +0.58% | 200.6만 |
|---|
| 2025.12.18 | ₩80,726 | ₩81,190 | ₩80,472 | ₩80,673 | -0.07% | 260만 |
|---|
| 2025.12.17 | ₩81,075 | ₩81,156 | ₩79,989 | ₩80,016 | -1.31% | 278.9만 |
|---|
| 2025.12.16 | ₩80,941 | ₩81,209 | ₩80,458 | ₩80,968 | +0.03% | 234.2만 |
|---|
| 2025.12.15 | ₩81,866 | ₩81,866 | ₩81,115 | ₩81,290 | -0.70% | 187.6만 |
|---|
| 2025.12.12 | ₩82,269 | ₩82,269 | ₩81,062 | ₩81,370 | -1.09% | 274.2만 |
|---|
| 2025.12.11 | ₩81,866 | ₩82,357 | ₩81,471 | ₩82,309 | +0.54% | 196.6만 |
|---|
| 2025.12.10 | ₩81,585 | ₩82,362 | ₩81,437 | ₩82,188 | +0.74% | 260.9만 |
|---|
| 2025.12.09 | ₩81,772 | ₩82,047 | ₩81,625 | ₩81,665 | -0.13% | 299.9만 |
|---|
| 2025.12.08 | ₩82,108 | ₩82,108 | ₩81,544 | ₩81,813 | -0.36% | 190.6만 |
|---|
| 2025.12.05 | ₩81,880 | ₩82,269 | ₩81,813 | ₩81,960 | +0.10% | 285.2만 |
|---|
| 2025.12.04 | ₩81,839 | ₩81,839 | ₩81,451 | ₩81,786 | -0.07% | 266.7만 |
|---|
| 2025.12.03 | ₩81,357 | ₩81,725 | ₩81,075 | ₩81,585 | +0.28% | 269.6만 |
|---|
| 2025.12.02 | ₩81,437 | ₩81,746 | ₩81,196 | ₩81,531 | +0.12% | 260.7만 |
|---|
| 2025.12.01 | ₩81,035 | ₩81,538 | ₩80,995 | ₩81,276 | +0.30% | 199.3만 |
|---|
| 2025.11.28 | ₩81,223 | ₩81,585 | ₩81,196 | ₩81,571 | +0.43% | 125.5만 |
|---|
| 2025.11.26 | ₩80,887 | ₩81,316 | ₩80,659 | ₩81,088 | +0.25% | 208.6만 |
|---|
| 2025.11.25 | ₩79,882 | ₩80,653 | ₩79,278 | ₩80,512 | +0.79% | 297.7만 |
|---|
| 2025.11.24 | ₩79,010 | ₩80,049 | ₩78,978 | ₩79,895 | +1.12% | 300.2만 |
|---|
| 2025.11.21 | ₩78,393 | ₩79,265 | ₩77,615 | ₩78,608 | +0.27% | 516.9만 |
|---|
| 2025.11.20 | ₩80,646 | ₩81,021 | ₩78,018 | ₩78,098 | -3.16% | 452.3만 |
|---|
| 2025.11.19 | ₩79,077 | ₩79,902 | ₩78,809 | ₩79,345 | +0.34% | 312.1만 |
|---|
| 2025.11.18 | ₩79,251 | ₩79,640 | ₩78,500 | ₩79,023 | -0.29% | 572.5만 |
|---|
| 2025.11.17 | ₩80,177 | ₩80,726 | ₩79,338 | ₩79,801 | -0.47% | 281.5만 |
|---|
| 2025.11.14 | ₩79,627 | ₩80,907 | ₩79,294 | ₩80,431 | +1.01% | 380.1만 |
|---|
| 2025.11.13 | ₩81,625 | ₩81,652 | ₩80,297 | ₩80,472 | -1.41% | 264.2만 |
|---|
| 2025.11.12 | ₩81,933 | ₩81,933 | ₩81,410 | ₩81,786 | -0.18% | 188.2만 |
|---|
| 2025.11.11 | ₩81,383 | ₩81,766 | ₩81,169 | ₩81,652 | +0.33% | 196.2만 |
|---|
| 2025.11.10 | ₩80,995 | ₩81,712 | ₩80,860 | ₩81,598 | +0.75% | 213.9만 |
|---|
| 2025.11.07 | ₩79,962 | ₩80,224 | ₩79,043 | ₩80,217 | +0.32% | 321.4만 |
|---|
| 2025.11.06 | ₩81,075 | ₩81,135 | ₩80,016 | ₩80,217 | -1.06% | 270.7만 |
|---|
| 2025.11.05 | ₩80,860 | ₩81,484 | ₩80,606 | ₩81,075 | +0.27% | 260.5만 |
|---|
| 2025.11.04 | ₩80,954 | ₩81,437 | ₩80,733 | ₩80,860 | -0.12% | 288.9만 |
|---|
| 2025.11.03 | ₩82,134 | ₩82,161 | ₩81,518 | ₩81,880 | -0.31% | 233.3만 |
|---|
| 2025.10.31 | ₩82,027 | ₩82,047 | ₩81,290 | ₩81,611 | -0.51% | 242.2만 |
|---|
| 2025.10.30 | ₩81,625 | ₩81,933 | ₩81,263 | ₩81,290 | -0.41% | 252.6만 |
|---|
| 2025.10.29 | ₩82,121 | ₩82,309 | ₩81,551 | ₩82,148 | +0.03% | 269만 |
|---|
| 2025.10.28 | ₩81,638 | ₩81,960 | ₩81,377 | ₩81,759 | +0.15% | 432.5만 |
|---|
| 2025.10.27 | ₩81,102 | ₩81,451 | ₩81,015 | ₩81,424 | +0.40% | 165.7만 |
|---|
| 2025.10.24 | ₩80,177 | ₩80,525 | ₩80,096 | ₩80,378 | +0.25% | 230.7만 |
|---|
| 2025.10.23 | ₩79,292 | ₩79,756 | ₩79,251 | ₩79,627 | +0.42% | 209.3만 |
|---|
| 2025.10.22 | ₩79,815 | ₩79,828 | ₩78,594 | ₩79,198 | -0.77% | 284.5만 |
|---|
| 2025.10.21 | ₩79,801 | ₩79,930 | ₩79,634 | ₩79,721 | -0.10% | 334.1만 |
|---|
| 2025.10.20 | ₩79,225 | ₩79,903 | ₩79,225 | ₩79,761 | +0.68% | 251.2만 |
|---|
| 2025.10.17 | ₩78,339 | ₩79,077 | ₩78,152 | ₩78,862 | +0.67% | 428.6만 |
|---|
| 2025.10.16 | ₩79,305 | ₩79,486 | ₩78,044 | ₩78,460 | -1.07% | 241.6만 |
|---|
| 2025.10.15 | ₩79,359 | ₩79,721 | ₩78,447 | ₩79,144 | -0.27% | 241.7만 |
|---|
| 2025.10.14 | ₩78,219 | ₩79,198 | ₩77,602 | ₩78,728 | +0.65% | 235.7만 |
|---|
| 2025.10.13 | ₩78,527 | ₩78,970 | ₩78,407 | ₩78,822 | +0.38% | 217.5만 |
|---|
| 2025.10.10 | ₩79,815 | ₩80,067 | ₩77,595 | ₩77,642 | -2.72% | 357만 |
|---|