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 | ₩94,070 | ₩94,445 | +0.24% | 181.6만 |
| 2026.10.08 | ₩94,137 | ₩94,392 | ₩93,587 | ₩94,016 | -0.13% | 402.5만 |
| 2026.10.07 | ₩94,284 | ₩94,512 | ₩94,016 | ₩94,432 | +0.16% | 257.4만 |
| 2026.10.06 | ₩94,807 | ₩95,082 | ₩94,633 | ₩94,780 | -0.03% | 210.5만 |
| 2026.10.05 | ₩93,775 | ₩94,553 | ₩93,775 | ₩94,365 | +0.63% | 202.9만 |
| 2026.10.02 | ₩93,989 | ₩94,144 | ₩93,498 | ₩93,828 | -0.17% | 255.3만 |
| 2026.10.01 | ₩93,158 | ₩93,366 | ₩92,474 | ₩93,185 | +0.03% | 244.7만 |
| 2026.09.30 | ₩93,198 | ₩93,674 |
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 | ₩93,493 | ₩93,600 | ₩92,943 | ₩93,077 | -0.44% | 197만 |
|---|
| 2026.09.25 | ₩93,667 | ₩94,016 | ₩93,299 | ₩93,922 | +0.27% | 203.3만 |
|---|
| 2026.09.24 | ₩92,970 | ₩93,666 | ₩92,930 | ₩93,493 | +0.56% | 304.6만 |
|---|
| 2026.09.23 | ₩94,016 | ₩94,016 | ₩93,284 | ₩93,453 | -0.60% | 308.3만 |
|---|
| 2026.09.22 | ₩94,257 | ₩94,455 | ₩93,909 | ₩94,070 | -0.20% | 859.8만 |
|---|
| 2026.09.21 | ₩93,614 | ₩94,539 | ₩93,533 | ₩94,365 | +0.80% | 153.2만 |
|---|
| 2026.09.18 | ₩92,957 | ₩92,957 | ₩92,434 | ₩92,903 | -0.06% | 168.2만 |
|---|
| 2026.09.17 | ₩92,903 | ₩92,903 | ₩92,367 | ₩92,823 | -0.09% | 156.2만 |
|---|
| 2026.09.16 | ₩92,501 | ₩92,682 | ₩91,187 | ₩91,777 | -0.78% | 173.1만 |
|---|
| 2026.09.15 | ₩92,554 | ₩92,554 | ₩91,964 | ₩92,206 | -0.38% | 229.3만 |
|---|
| 2026.09.14 | ₩92,702 | ₩93,118 | ₩92,474 | ₩92,729 | +0.03% | 177.4만 |
|---|
| 2026.09.11 | ₩93,627 | ₩93,842 | ₩93,426 | ₩93,560 | -0.07% | 279.3만 |
|---|
| 2026.09.10 | ₩92,836 | ₩93,024 | ₩92,615 | ₩92,756 | -0.09% | 159.5만 |
|---|
| 2026.09.09 | ₩93,372 | ₩93,560 | ₩93,104 | ₩93,319 | -0.06% | 174.9만 |
|---|
| 2026.09.08 | ₩93,869 | ₩93,916 | ₩93,460 | ₩93,574 | -0.31% | 186.1만 |
|---|
| 2026.09.04 | ₩94,204 | ₩94,311 | ₩93,755 | ₩93,936 | -0.28% | 170.3만 |
|---|
| 2026.09.03 | ₩93,480 | ₩94,378 | ₩93,480 | ₩94,271 | +0.85% | 152.3만 |
|---|
| 2026.09.02 | ₩92,823 | ₩93,218 | ₩92,715 | ₩93,037 | +0.23% | 142.2만 |
|---|
| 2026.09.01 | ₩92,528 | ₩93,037 | ₩92,408 | ₩92,702 | +0.19% | 136.6만 |
|---|
| 2026.08.31 | ₩93,279 | ₩93,279 | ₩92,829 | ₩93,158 | -0.13% | 222.4만 |
|---|
| 2026.08.28 | ₩93,614 | ₩94,097 | ₩93,185 | ₩93,319 | -0.32% | 157.4만 |
|---|
| 2026.08.27 | ₩93,158 | ₩93,587 | ₩93,004 | ₩93,493 | +0.36% | 175.2만 |
|---|
| 2026.08.26 | ₩92,447 | ₩92,856 | ₩92,434 | ₩92,702 | +0.28% | 147.2만 |
|---|
| 2026.08.25 | ₩92,729 | ₩92,796 | ₩92,266 | ₩92,608 | -0.13% | 150.7만 |
|---|
| 2026.08.24 | ₩92,501 | ₩92,554 | ₩92,092 | ₩92,326 | -0.19% | 149만 |
|---|
| 2026.08.21 | ₩92,876 | ₩92,903 | ₩92,407 | ₩92,635 | -0.26% | 170.2만 |
|---|
| 2026.08.20 | ₩92,809 | ₩93,071 | ₩92,300 | ₩92,340 | -0.51% | 171.6만 |
|---|
| 2026.08.19 | ₩93,587 | ₩93,587 | ₩92,990 | ₩93,077 | -0.54% | 143.7만 |
|---|
| 2026.08.18 | ₩93,439 | ₩93,567 | ₩93,185 | ₩93,359 | -0.09% | 182.9만 |
|---|
| 2026.08.17 | ₩94,217 | ₩94,465 | ₩94,056 | ₩94,083 | -0.14% | 156.1만 |
|---|
| 2026.08.14 | ₩94,365 | ₩94,499 | ₩94,016 | ₩94,177 | -0.20% | 159.4만 |
|---|
| 2026.08.13 | ₩94,016 | ₩94,553 | ₩93,895 | ₩94,311 | +0.31% | 163.5만 |
|---|
| 2026.08.12 | ₩93,989 | ₩94,083 | ₩93,788 | ₩93,922 | -0.07% | 207.8만 |
|---|
| 2026.08.11 | ₩94,097 | ₩94,097 | ₩93,332 | ₩93,453 | -0.68% | 168.7만 |
|---|
| 2026.08.10 | ₩93,815 | ₩94,070 | ₩93,654 | ₩93,802 | -0.01% | 185.8만 |
|---|
| 2026.08.07 | ₩93,533 | ₩93,922 | ₩93,238 | ₩93,855 | +0.34% | 1467.9만 |
|---|
| 2026.08.06 | ₩93,346 | ₩93,721 | ₩93,118 | ₩93,252 | -0.10% | 176.4만 |
|---|
| 2026.08.05 | ₩93,882 | ₩94,137 | ₩93,185 | ₩93,225 | -0.70% | 204.1만 |
|---|
| 2026.08.04 | ₩92,286 | ₩93,654 | ₩92,273 | ₩93,372 | +1.18% | 194.5만 |
|---|
| 2026.08.03 | ₩90,516 | ₩91,750 | ₩90,516 | ₩91,656 | +1.26% | 178.2만 |
|---|
| 2026.07.31 | ₩90,422 | ₩90,717 | ₩89,351 | ₩90,449 | +0.03% | 169.3만 |
|---|
| 2026.07.30 | ₩89,202 | ₩89,913 | ₩88,894 | ₩89,738 | +0.60% | 204.9만 |
|---|
| 2026.07.29 | ₩89,591 | ₩89,725 | ₩87,962 | ₩88,022 | -1.75% | 226.1만 |
|---|
| 2026.07.28 | ₩89,564 | ₩89,852 | ₩88,994 | ₩89,645 | +0.09% | 173.3만 |
|---|
| 2026.07.27 | ₩90,690 | ₩90,778 | ₩89,336 | ₩89,859 | -0.92% | 162.8만 |
|---|
| 2026.07.24 | ₩89,993 | ₩90,711 | ₩89,862 | ₩90,087 | +0.10% | 175.3만 |
|---|
| 2026.07.23 | ₩90,181 | ₩90,530 | ₩89,752 | ₩90,127 | -0.06% | 248.4만 |
|---|
| 2026.07.22 | ₩90,690 | ₩91,240 | ₩90,681 | ₩90,905 | +0.24% | 159.2만 |
|---|
| 2026.07.21 | ₩90,503 | ₩90,965 | ₩90,235 | ₩90,918 | +0.46% | 186.2만 |
|---|
| 2026.07.20 | ₩90,288 | ₩90,617 | ₩89,658 | ₩89,725 | -0.62% | 210.7만 |
|---|
| 2026.07.17 | ₩89,229 | ₩90,342 | ₩89,108 | ₩89,832 | +0.68% | 254.4만 |
|---|
| 2026.07.16 | ₩90,892 | ₩91,053 | ₩90,087 | ₩90,449 | -0.49% | 169만 |
|---|
| 2026.07.15 | ₩91,428 | ₩91,562 | ₩90,597 | ₩91,294 | -0.15% | 198.6만 |
|---|
| 2026.07.14 | ₩91,053 | ₩91,495 | ₩90,932 | ₩91,240 | +0.21% | 209.2만 |
|---|
| 2026.07.13 | ₩90,985 | ₩91,158 | ₩90,489 | ₩90,650 | -0.37% | 175.9만 |
|---|
| 2026.07.10 | ₩90,811 | ₩91,408 | ₩90,436 | ₩91,374 | +0.62% | 203.3만 |
|---|
| 2026.07.09 | ₩90,637 | ₩90,932 | ₩90,241 | ₩90,851 | +0.24% | 234.9만 |
|---|
| 2026.07.08 | ₩89,738 | ₩90,161 | ₩89,403 | ₩90,060 | +0.36% | 196.3만 |
|---|
| 2026.07.07 | ₩90,463 | ₩90,583 | ₩89,752 | ₩90,221 | -0.27% | 264만 |
|---|
| 2026.07.06 | ₩90,637 | ₩91,026 | ₩90,583 | ₩90,851 | +0.24% | 162.5만 |
|---|
| 2026.07.02 | ₩90,798 | ₩91,144 | ₩89,349 | ₩90,020 | -0.86% | 203.9만 |
|---|
| 2026.07.01 | ₩90,623 | ₩91,026 | ₩90,235 | ₩90,516 | -0.12% | 186.8만 |
|---|
| 2026.06.30 | ₩90,449 | ₩91,428 | ₩90,449 | ₩91,200 | +0.83% | 273.4만 |
|---|
| 2026.06.29 | ₩89,470 | ₩90,489 | ₩88,894 | ₩90,436 | +1.08% | 177.3만 |
|---|
| 2026.06.26 | ₩88,880 | ₩89,517 | ₩88,431 | ₩88,746 | -0.15% | 209.6만 |
|---|
| 2026.06.25 | ₩90,127 | ₩90,154 | ₩88,759 | ₩89,484 | -0.71% | 276.1만 |
|---|
| 2026.06.24 | ₩89,376 | ₩89,980 | ₩88,746 | ₩89,122 | -0.29% | 276.3만 |
|---|
| 2026.06.23 | ₩89,054 | ₩89,899 | ₩88,907 | ₩89,323 | +0.30% | 209.1만 |
|---|
| 2026.06.22 | ₩91,079 | ₩91,354 | ₩90,536 | ₩90,798 | -0.31% | 266만 |
|---|
| 2026.06.18 | ₩91,133 | ₩91,133 | ₩90,550 | ₩90,811 | -0.35% | 267.9만 |
|---|
| 2026.06.17 | ₩90,932 | ₩91,200 | ₩89,671 | ₩89,859 | -1.18% | 418.1만 |
|---|
| 2026.06.16 | ₩91,146 | ₩91,401 | ₩90,597 | ₩90,664 | -0.53% | 300.6만 |
|---|
| 2026.06.15 | ₩90,583 | ₩91,294 | ₩90,583 | ₩91,120 | +0.59% | 226.2만 |
|---|
| 2026.06.12 | ₩89,081 | ₩89,679 | ₩88,478 | ₩89,363 | +0.32% | 325.2만 |
|---|
| 2026.06.11 | ₩87,606 | ₩89,108 | ₩87,164 | ₩88,853 | +1.42% | 398.5만 |
|---|
| 2026.06.10 | ₩88,009 | ₩88,699 | ₩87,043 | ₩87,056 | -1.08% | 422.9만 |
|---|
| 2026.06.09 | ₩89,417 | ₩89,799 | ₩86,560 | ₩88,397 | -1.14% | 288.4만 |
|---|
| 2026.06.08 | ₩89,215 | ₩89,571 | ₩88,679 | ₩88,840 | -0.42% | 407.8만 |
|---|
| 2026.06.05 | ₩90,342 | ₩90,362 | ₩88,163 | ₩88,344 | -2.21% | 576.5만 |
|---|
| 2026.06.04 | ₩90,302 | ₩91,227 | ₩90,127 | ₩91,026 | +0.80% | 334.3만 |
|---|
| 2026.06.03 | ₩91,173 | ₩91,307 | ₩90,704 | ₩90,717 | -0.50% | 250.4만 |
|---|
| 2026.06.02 | ₩90,717 | ₩91,354 | ₩90,704 | ₩91,240 | +0.58% | 310.2만 |
|---|
| 2026.06.01 | ₩90,342 | ₩90,965 | ₩90,221 | ₩90,664 | +0.36% | 252.4만 |
|---|
| 2026.05.29 | ₩90,476 | ₩90,684 | ₩90,275 | ₩90,476 | 0.00% | 254.9만 |
|---|
| 2026.05.28 | ₩89,899 | ₩90,409 | ₩89,765 | ₩90,288 | +0.43% | 424.6만 |
|---|
| 2026.05.27 | ₩90,194 | ₩90,194 | ₩89,638 | ₩89,940 | -0.28% | 178.5만 |
|---|
| 2026.05.26 | ₩90,060 | ₩90,355 | ₩89,846 | ₩90,127 | +0.07% | 172.7만 |
|---|
| 2026.05.22 | ₩89,658 | ₩89,846 | ₩89,296 | ₩89,376 | -0.31% | 181만 |
|---|
| 2026.05.21 | ₩88,679 | ₩89,410 | ₩88,505 | ₩89,189 | +0.57% | 213.7만 |
|---|
| 2026.05.20 | ₩88,397 | ₩89,108 | ₩88,190 | ₩88,947 | +0.62% | 336.5만 |
|---|
| 2026.05.19 | ₩88,049 | ₩88,518 | ₩87,633 | ₩88,022 | -0.03% | 265.8만 |
|---|
| 2026.05.18 | ₩89,135 | ₩89,135 | ₩87,968 | ₩88,652 | -0.54% | 239.2만 |
|---|
| 2026.05.15 | ₩89,309 | ₩89,477 | ₩88,786 | ₩88,880 | -0.48% | 238만 |
|---|
| 2026.05.14 | ₩89,685 | ₩90,261 | ₩89,577 | ₩90,087 | +0.45% | 188만 |
|---|
| 2026.05.13 | ₩88,545 | ₩89,296 | ₩88,223 | ₩89,095 | +0.62% | 255.4만 |
|---|
| 2026.05.12 | ₩88,344 | ₩88,572 | ₩87,620 | ₩88,505 | +0.18% | 218.4만 |
|---|
| 2026.05.11 | ₩87,995 | ₩88,786 | ₩87,995 | ₩88,612 | +0.70% | 176.2만 |
|---|
| 2026.05.08 | ₩87,955 | ₩88,310 | ₩87,858 | ₩88,196 | +0.27% | 195.4만 |
|---|
| 2026.05.07 | ₩88,035 | ₩88,143 | ₩87,204 | ₩87,432 | -0.69% | 310.3만 |
|---|
| 2026.05.06 | ₩87,258 | ₩87,995 | ₩87,177 | ₩87,941 | +0.78% | 279.4만 |
|---|
| 2026.05.05 | ₩86,373 | ₩86,694 | ₩86,305 | ₩86,533 | +0.19% | 205.3만 |
|---|
| 2026.05.04 | ₩86,037 | ₩86,279 | ₩85,434 | ₩85,796 | -0.28% | 227.1만 |
|---|
| 2026.05.01 | ₩86,158 | ₩86,681 | ₩85,984 | ₩86,078 | -0.09% | 177.3만 |
|---|
| 2026.04.30 | ₩85,313 | ₩85,943 | ₩84,864 | ₩85,756 | +0.52% | 161만 |
|---|
| 2026.04.29 | ₩85,273 | ₩85,273 | ₩84,696 | ₩85,085 | -0.22% | 257.9만 |
|---|
| 2026.04.28 | ₩85,313 | ₩85,447 | ₩84,918 | ₩85,300 | -0.02% | 244만 |
|---|
| 2026.04.27 | ₩85,568 | ₩85,817 | ₩85,447 | ₩85,796 | +0.27% | 182.8만 |
|---|
| 2026.04.24 | ₩85,300 | ₩85,870 | ₩85,166 | ₩85,715 | +0.49% | 210.5만 |
|---|
| 2026.04.23 | ₩85,286 | ₩85,722 | ₩84,435 | ₩85,139 | -0.17% | 319.8만 |
|---|
| 2026.04.22 | ₩85,179 | ₩85,548 | ₩85,018 | ₩85,501 | +0.38% | 270.2만 |
|---|
| 2026.04.21 | ₩85,434 | ₩85,441 | ₩84,442 | ₩84,616 | -0.96% | 274.2만 |
|---|
| 2026.04.20 | ₩85,273 | ₩85,428 | ₩84,951 | ₩85,233 | -0.05% | 196.8만 |
|---|
| 2026.04.17 | ₩85,032 | ₩85,737 | ₩84,991 | ₩85,420 | +0.46% | 238.3만 |
|---|
| 2026.04.16 | ₩84,468 | ₩84,569 | ₩84,019 | ₩84,509 | +0.05% | 273만 |
|---|
| 2026.04.15 | ₩83,878 | ₩84,395 | ₩83,664 | ₩84,374 | +0.59% | 233.6만 |
|---|
| 2026.04.14 | ₩83,047 | ₩83,831 | ₩82,953 | ₩83,811 | +0.92% | 318.4만 |
|---|
| 2026.04.13 | ₩81,813 | ₩82,738 | ₩81,699 | ₩82,738 | +1.13% | 295.3만 |
|---|
| 2026.04.10 | ₩82,229 | ₩82,484 | ₩82,041 | ₩82,122 | -0.13% | 262만 |
|---|
| 2026.04.09 | ₩81,330 | ₩82,209 | ₩81,290 | ₩82,081 | +0.92% | 354.7만 |
|---|
| 2026.04.08 | ₩81,518 | ₩81,639 | ₩80,834 | ₩81,371 | -0.18% | 378.7만 |
|---|
| 2026.04.07 | ₩78,863 | ₩79,373 | ₩78,293 | ₩79,319 | +0.58% | 404.9만 |
|---|
| 2026.04.06 | ₩78,943 | ₩79,346 | ₩78,816 | ₩79,225 | +0.36% | 339.2만 |
|---|
| 2026.04.02 | ₩77,576 | ₩79,037 | ₩77,428 | ₩78,836 | +1.62% | 428.7만 |
|---|
| 2026.04.01 | ₩78,501 | ₩79,158 | ₩78,488 | ₩78,756 | +0.32% | 344.3만 |
|---|
| 2026.03.31 | ₩76,597 | ₩78,139 | ₩76,463 | ₩78,018 | +1.86% | 520.6만 |
|---|
| 2026.03.30 | ₩76,852 | ₩76,905 | ₩75,336 | ₩75,672 | -1.54% | 512.1만 |
|---|
| 2026.03.27 | ₩77,187 | ₩77,261 | ₩76,054 | ₩76,208 | -1.27% | 418.9만 |
|---|
| 2026.03.26 | ₩78,461 | ₩78,635 | ₩77,435 | ₩77,455 | -1.28% | 326.3만 |
|---|
| 2026.03.25 | ₩79,386 | ₩79,594 | ₩78,917 | ₩79,104 | -0.35% | 459.7만 |
|---|
| 2026.03.24 | ₩78,367 | ₩79,239 | ₩78,313 | ₩78,769 | +0.51% | 442.5만 |
|---|
| 2026.03.23 | ₩79,145 | ₩79,741 | ₩78,695 | ₩78,890 | -0.32% | 608.9만 |
|---|
| 2026.03.20 | ₩78,984 | ₩78,984 | ₩77,497 | ₩77,991 | -1.26% | 635.7만 |
|---|
| 2026.03.19 | ₩78,648 | ₩79,399 | ₩78,394 | ₩79,064 | +0.53% | 705.6만 |
|---|
| 2026.03.18 | ₩80,124 | ₩80,284 | ₩79,252 | ₩79,292 | -1.04% | 428만 |
|---|
| 2026.03.17 | ₩80,459 | ₩80,693 | ₩80,177 | ₩80,284 | -0.22% | 439.3만 |
|---|
| 2026.03.16 | ₩80,191 | ₩80,633 | ₩80,050 | ₩80,284 | +0.12% | 804.9만 |
|---|
| 2026.03.13 | ₩80,231 | ₩80,653 | ₩79,292 | ₩79,413 | -1.02% | 1132.7만 |
|---|
| 2026.03.12 | ₩80,325 | ₩80,405 | ₩79,721 | ₩79,855 | -0.58% | 6099.9만 |
|---|
| 2026.03.11 | ₩81,089 | ₩81,438 | ₩80,653 | ₩81,009 | -0.10% | 313.7만 |
|---|
| 2026.03.10 | ₩80,955 | ₩81,827 | ₩80,794 | ₩81,076 | +0.15% | 526.6만 |
|---|
| 2026.03.09 | ₩79,534 | ₩81,170 | ₩79,104 | ₩81,009 | +1.85% | 635.1만 |
|---|
| 2026.03.06 | ₩80,459 | ₩80,854 | ₩80,097 | ₩80,378 | -0.10% | 482.8만 |
|---|
| 2026.03.05 | ₩81,585 | ₩82,028 | ₩80,774 | ₩81,545 | -0.05% | 1116.6만 |
|---|
| 2026.03.04 | ₩81,357 | ₩82,148 | ₩81,143 | ₩81,907 | +0.68% | 494만 |
|---|
| 2026.03.03 | ₩80,499 | ₩81,465 | ₩79,896 | ₩81,196 | +0.87% | 661.8만 |
|---|
| 2026.03.02 | ₩80,928 | ₩82,222 | ₩80,888 | ₩81,961 | +1.28% | 1018.9만 |
|---|
| 2026.02.27 | ₩81,518 | ₩81,961 | ₩81,344 | ₩81,853 | +0.41% | 304.9만 |
|---|
| 2026.02.26 | ₩83,060 | ₩83,141 | ₩81,733 | ₩82,363 | -0.84% | 431.5만 |
|---|
| 2026.02.25 | ₩82,484 | ₩83,107 | ₩82,484 | ₩83,033 | +0.67% | 892.9만 |
|---|
| 2026.02.24 | ₩81,384 | ₩82,249 | ₩81,143 | ₩82,135 | +0.92% | 250.2만 |
|---|
| 2026.02.23 | ₩82,162 | ₩82,504 | ₩81,230 | ₩81,491 | -0.82% | 369만 |
|---|
| 2026.02.20 | ₩81,505 | ₩82,457 | ₩81,438 | ₩82,430 | +1.14% | 434만 |
|---|
| 2026.02.19 | ₩81,558 | ₩81,969 | ₩81,424 | ₩81,773 | +0.26% | 336.5만 |
|---|
| 2026.02.18 | ₩81,639 | ₩82,336 | ₩81,558 | ₩81,907 | +0.33% | 288.9만 |
|---|
| 2026.02.17 | ₩81,009 | ₩81,820 | ₩80,579 | ₩81,505 | +0.61% | 584.9만 |
|---|
| 2026.02.13 | ₩81,277 | ₩81,733 | ₩80,660 | ₩81,156 | -0.15% | 281.9만 |
|---|
| 2026.02.12 | ₩83,087 | ₩83,194 | ₩81,143 | ₩81,223 | -2.24% | 500만 |
|---|
| 2026.02.11 | ₩83,530 | ₩83,691 | ₩82,604 | ₩82,953 | -0.69% | 302.6만 |
|---|
| 2026.02.10 | ₩83,261 | ₩83,449 | ₩82,814 | ₩82,846 | -0.50% | 330.1만 |
|---|
| 2026.02.09 | ₩82,390 | ₩83,362 | ₩82,269 | ₩83,074 | +0.83% | 294.2만 |
|---|
| 2026.02.06 | ₩81,304 | ₩82,752 | ₩81,263 | ₩82,564 | +1.55% | 403.4만 |
|---|
| 2026.02.05 | ₩81,156 | ₩81,518 | ₩80,466 | ₩80,767 | -0.48% | 701.9만 |
|---|
| 2026.02.04 | ₩82,671 | ₩82,725 | ₩81,135 | ₩81,652 | -1.23% | 692.6만 |
|---|
| 2026.02.03 | ₩83,409 | ₩83,516 | ₩81,967 | ₩82,658 | -0.90% | 444만 |
|---|
| 2026.02.02 | ₩82,296 | ₩83,263 | ₩82,296 | ₩83,047 | +0.91% | 303.2만 |
|---|
| 2026.01.30 | ₩82,671 | ₩82,953 | ₩82,001 | ₩82,484 | -0.23% | 384.3만 |
|---|
| 2026.01.29 | ₩82,980 | ₩83,101 | ₩81,639 | ₩82,913 | -0.08% | 392.8만 |
|---|
| 2026.01.28 | ₩83,047 | ₩83,114 | ₩82,738 | ₩82,873 | -0.21% | 337.6만 |
|---|
| 2026.01.27 | ₩82,510 | ₩82,980 | ₩82,477 | ₩82,899 | +0.47% | 234.2만 |
|---|
| 2026.01.26 | ₩81,733 | ₩82,323 | ₩81,648 | ₩82,135 | +0.49% | 547.2만 |
|---|
| 2026.01.23 | ₩81,344 | ₩81,733 | ₩81,149 | ₩81,518 | +0.21% | 279.6만 |
|---|
| 2026.01.22 | ₩81,639 | ₩81,692 | ₩81,129 | ₩81,451 | -0.23% | 309.1만 |
|---|
| 2026.01.21 | ₩80,539 | ₩81,498 | ₩80,172 | ₩81,022 | +0.60% | 377.9만 |
|---|
| 2026.01.20 | ₩80,754 | ₩81,231 | ₩80,217 | ₩80,352 | -0.50% | 403.1만 |
|---|
| 2026.01.16 | ₩82,309 | ₩82,383 | ₩81,766 | ₩81,961 | -0.42% | 295만 |
|---|
| 2026.01.15 | ₩82,269 | ₩82,453 | ₩81,840 | ₩81,934 | -0.41% | 365.3만 |
|---|
| 2026.01.14 | ₩81,853 | ₩81,961 | ₩81,056 | ₩81,625 | -0.28% | 364.7만 |
|---|
| 2026.01.13 | ₩82,712 | ₩82,779 | ₩82,001 | ₩82,269 | -0.54% | 280.3만 |
|---|
| 2026.01.12 | ₩82,095 | ₩82,819 | ₩82,095 | ₩82,685 | +0.72% | 233만 |
|---|
| 2026.01.09 | ₩82,095 | ₩82,698 | ₩81,926 | ₩82,564 | +0.57% | 343.4만 |
|---|
| 2026.01.08 | ₩82,108 | ₩82,202 | ₩81,813 | ₩82,028 | -0.10% | 300만 |
|---|
| 2026.01.07 | ₩82,551 | ₩82,792 | ₩82,209 | ₩82,256 | -0.36% | 225.5만 |
|---|
| 2026.01.06 | ₩82,215 | ₩82,665 | ₩81,985 | ₩82,578 | +0.44% | 220.5만 |
|---|
| 2026.01.05 | ₩82,055 | ₩82,537 | ₩82,055 | ₩82,242 | +0.23% | 253.5만 |
|---|
| 2026.01.02 | ₩82,068 | ₩82,215 | ₩81,223 | ₩81,652 | -0.51% | 393.7만 |
|---|
| 2025.12.31 | ₩82,175 | ₩82,202 | ₩81,545 | ₩81,545 | -0.77% | 185.7만 |
|---|
| 2025.12.30 | ₩82,242 | ₩82,323 | ₩82,076 | ₩82,135 | -0.13% | 149.3만 |
|---|
| 2025.12.29 | ₩82,296 | ₩82,437 | ₩82,041 | ₩82,269 | -0.03% | 173.8만 |
|---|
| 2025.12.26 | ₩82,792 | ₩82,894 | ₩82,564 | ₩82,604 | -0.23% | 119.4만 |
|---|
| 2025.12.24 | ₩82,403 | ₩82,765 | ₩82,383 | ₩82,698 | +0.36% | 136.3만 |
|---|
| 2025.12.23 | ₩81,786 | ₩82,417 | ₩81,786 | ₩82,390 | +0.74% | 285.2만 |
|---|
| 2025.12.22 | ₩81,894 | ₩81,974 | ₩81,625 | ₩81,907 | +0.02% | 239.5만 |
|---|
| 2025.12.19 | ₩81,009 | ₩81,518 | ₩80,979 | ₩81,478 | +0.58% | 200.6만 |
|---|
| 2025.12.18 | ₩80,727 | ₩81,191 | ₩80,472 | ₩80,673 | -0.07% | 260만 |
|---|
| 2025.12.17 | ₩81,076 | ₩81,156 | ₩79,989 | ₩80,016 | -1.31% | 278.9만 |
|---|
| 2025.12.16 | ₩80,942 | ₩81,210 | ₩80,459 | ₩80,968 | +0.03% | 234.2만 |
|---|
| 2025.12.15 | ₩81,867 | ₩81,867 | ₩81,116 | ₩81,290 | -0.70% | 187.6만 |
|---|
| 2025.12.12 | ₩82,269 | ₩82,269 | ₩81,062 | ₩81,371 | -1.09% | 274.2만 |
|---|
| 2025.12.11 | ₩81,867 | ₩82,358 | ₩81,471 | ₩82,309 | +0.54% | 196.6만 |
|---|
| 2025.12.10 | ₩81,585 | ₩82,363 | ₩81,438 | ₩82,189 | +0.74% | 260.9만 |
|---|
| 2025.12.09 | ₩81,773 | ₩82,048 | ₩81,625 | ₩81,666 | -0.13% | 299.9만 |
|---|
| 2025.12.08 | ₩82,108 | ₩82,108 | ₩81,545 | ₩81,813 | -0.36% | 190.6만 |
|---|
| 2025.12.05 | ₩81,880 | ₩82,269 | ₩81,813 | ₩81,961 | +0.10% | 285.2만 |
|---|
| 2025.12.04 | ₩81,840 | ₩81,840 | ₩81,451 | ₩81,786 | -0.07% | 266.7만 |
|---|
| 2025.12.03 | ₩81,357 | ₩81,726 | ₩81,076 | ₩81,585 | +0.28% | 269.6만 |
|---|
| 2025.12.02 | ₩81,438 | ₩81,746 | ₩81,196 | ₩81,532 | +0.12% | 260.7만 |
|---|
| 2025.12.01 | ₩81,035 | ₩81,538 | ₩80,995 | ₩81,277 | +0.30% | 199.3만 |
|---|
| 2025.11.28 | ₩81,223 | ₩81,585 | ₩81,196 | ₩81,572 | +0.43% | 125.5만 |
|---|
| 2025.11.26 | ₩80,888 | ₩81,317 | ₩80,660 | ₩81,089 | +0.25% | 208.6만 |
|---|
| 2025.11.25 | ₩79,882 | ₩80,653 | ₩79,279 | ₩80,512 | +0.79% | 297.7만 |
|---|
| 2025.11.24 | ₩79,011 | ₩80,050 | ₩78,978 | ₩79,896 | +1.12% | 300.2만 |
|---|
| 2025.11.21 | ₩78,394 | ₩79,265 | ₩77,616 | ₩78,608 | +0.27% | 516.9만 |
|---|
| 2025.11.20 | ₩80,647 | ₩81,022 | ₩78,018 | ₩78,099 | -3.16% | 452.3만 |
|---|
| 2025.11.19 | ₩79,078 | ₩79,902 | ₩78,809 | ₩79,346 | +0.34% | 312.1만 |
|---|
| 2025.11.18 | ₩79,252 | ₩79,641 | ₩78,501 | ₩79,024 | -0.29% | 572.5만 |
|---|
| 2025.11.17 | ₩80,177 | ₩80,727 | ₩79,339 | ₩79,802 | -0.47% | 281.5만 |
|---|
| 2025.11.14 | ₩79,627 | ₩80,908 | ₩79,295 | ₩80,432 | +1.01% | 380.1만 |
|---|
| 2025.11.13 | ₩81,625 | ₩81,652 | ₩80,298 | ₩80,472 | -1.41% | 264.2만 |
|---|
| 2025.11.12 | ₩81,934 | ₩81,934 | ₩81,411 | ₩81,786 | -0.18% | 188.2만 |
|---|
| 2025.11.11 | ₩81,384 | ₩81,766 | ₩81,170 | ₩81,652 | +0.33% | 196.2만 |
|---|
| 2025.11.10 | ₩80,995 | ₩81,713 | ₩80,861 | ₩81,599 | +0.75% | 213.9만 |
|---|
| 2025.11.07 | ₩79,963 | ₩80,224 | ₩79,044 | ₩80,217 | +0.32% | 321.4만 |
|---|
| 2025.11.06 | ₩81,076 | ₩81,136 | ₩80,016 | ₩80,217 | -1.06% | 270.7만 |
|---|
| 2025.11.05 | ₩80,861 | ₩81,485 | ₩80,606 | ₩81,076 | +0.27% | 260.5만 |
|---|
| 2025.11.04 | ₩80,955 | ₩81,438 | ₩80,734 | ₩80,861 | -0.12% | 288.9만 |
|---|
| 2025.11.03 | ₩82,135 | ₩82,162 | ₩81,518 | ₩81,880 | -0.31% | 233.3만 |
|---|
| 2025.10.31 | ₩82,028 | ₩82,048 | ₩81,290 | ₩81,612 | -0.51% | 242.2만 |
|---|
| 2025.10.30 | ₩81,625 | ₩81,934 | ₩81,263 | ₩81,290 | -0.41% | 252.6만 |
|---|
| 2025.10.29 | ₩82,122 | ₩82,309 | ₩81,552 | ₩82,148 | +0.03% | 269만 |
|---|
| 2025.10.28 | ₩81,639 | ₩81,961 | ₩81,377 | ₩81,760 | +0.15% | 432.5만 |
|---|
| 2025.10.27 | ₩81,102 | ₩81,451 | ₩81,015 | ₩81,424 | +0.40% | 165.7만 |
|---|
| 2025.10.24 | ₩80,177 | ₩80,526 | ₩80,097 | ₩80,378 | +0.25% | 230.7만 |
|---|
| 2025.10.23 | ₩79,292 | ₩79,756 | ₩79,252 | ₩79,627 | +0.42% | 209.3만 |
|---|
| 2025.10.22 | ₩79,815 | ₩79,829 | ₩78,595 | ₩79,198 | -0.77% | 284.5만 |
|---|
| 2025.10.21 | ₩79,802 | ₩79,930 | ₩79,634 | ₩79,721 | -0.10% | 334.1만 |
|---|
| 2025.10.20 | ₩79,225 | ₩79,904 | ₩79,225 | ₩79,761 | +0.68% | 251.2만 |
|---|
| 2025.10.17 | ₩78,340 | ₩79,078 | ₩78,152 | ₩78,863 | +0.67% | 428.6만 |
|---|
| 2025.10.16 | ₩79,306 | ₩79,487 | ₩78,045 | ₩78,461 | -1.07% | 241.6만 |
|---|
| 2025.10.15 | ₩79,359 | ₩79,721 | ₩78,447 | ₩79,145 | -0.27% | 241.7만 |
|---|
| 2025.10.14 | ₩78,219 | ₩79,198 | ₩77,603 | ₩78,729 | +0.65% | 235.7만 |
|---|
| 2025.10.13 | ₩78,528 | ₩78,970 | ₩78,407 | ₩78,823 | +0.38% | 217.5만 |
|---|
| 2025.10.10 | ₩79,815 | ₩80,067 | ₩77,596 | ₩77,643 | -2.72% | 357만 |
|---|