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 | ₩94,226 | ₩94,541 | ₩94,078 | ₩94,454 | +0.24% | 181.6만 |
| 2026.10.08 | ₩94,145 | ₩94,400 | ₩93,595 | ₩94,025 | -0.13% | 402.5만 |
| 2026.10.07 | ₩94,293 | ₩94,521 | ₩94,025 | ₩94,440 | +0.16% | 257.4만 |
| 2026.10.06 | ₩94,816 | ₩95,091 | ₩94,641 | ₩94,789 | -0.03% | 210.5만 |
| 2026.10.05 | ₩93,783 | ₩94,561 | ₩93,783 | ₩94,373 | +0.63% | 202.9만 |
| 2026.10.02 | ₩93,998 | ₩94,152 | ₩93,507 | ₩93,837 | -0.17% | 255.3만 |
| 2026.10.01 | ₩93,166 | ₩93,374 | ₩92,482 | ₩93,193 | +0.03% | 244.7만 |
| 2026.09.30 | ₩93,206 | ₩93,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,885 |
| -0.35% |
| 382.9만 |
| 2026.09.29 | ₩93,381 | ₩93,381 | ₩92,783 | ₩93,019 | -0.39% | 255.5만 |
|---|
| 2026.09.28 | ₩93,501 | ₩93,609 | ₩92,952 | ₩93,086 | -0.44% | 197만 |
|---|
| 2026.09.25 | ₩93,676 | ₩94,025 | ₩93,307 | ₩93,931 | +0.27% | 203.3만 |
|---|
| 2026.09.24 | ₩92,978 | ₩93,674 | ₩92,938 | ₩93,501 | +0.56% | 304.6만 |
|---|
| 2026.09.23 | ₩94,025 | ₩94,025 | ₩93,292 | ₩93,461 | -0.60% | 308.3만 |
|---|
| 2026.09.22 | ₩94,266 | ₩94,463 | ₩93,917 | ₩94,078 | -0.20% | 859.8만 |
|---|
| 2026.09.21 | ₩93,622 | ₩94,548 | ₩93,542 | ₩94,373 | +0.80% | 153.2만 |
|---|
| 2026.09.18 | ₩92,965 | ₩92,965 | ₩92,442 | ₩92,911 | -0.06% | 168.2만 |
|---|
| 2026.09.17 | ₩92,911 | ₩92,911 | ₩92,375 | ₩92,831 | -0.09% | 156.2만 |
|---|
| 2026.09.16 | ₩92,509 | ₩92,690 | ₩91,195 | ₩91,785 | -0.78% | 173.1만 |
|---|
| 2026.09.15 | ₩92,563 | ₩92,563 | ₩91,973 | ₩92,214 | -0.38% | 229.3만 |
|---|
| 2026.09.14 | ₩92,710 | ₩93,126 | ₩92,482 | ₩92,737 | +0.03% | 177.4만 |
|---|
| 2026.09.11 | ₩93,636 | ₩93,850 | ₩93,434 | ₩93,569 | -0.07% | 279.3만 |
|---|
| 2026.09.10 | ₩92,844 | ₩93,032 | ₩92,623 | ₩92,764 | -0.09% | 159.5만 |
|---|
| 2026.09.09 | ₩93,381 | ₩93,569 | ₩93,113 | ₩93,327 | -0.06% | 174.9만 |
|---|
| 2026.09.08 | ₩93,877 | ₩93,924 | ₩93,468 | ₩93,582 | -0.31% | 186.1만 |
|---|
| 2026.09.04 | ₩94,212 | ₩94,320 | ₩93,763 | ₩93,944 | -0.28% | 170.3만 |
|---|
| 2026.09.03 | ₩93,488 | ₩94,387 | ₩93,488 | ₩94,279 | +0.85% | 152.3만 |
|---|
| 2026.09.02 | ₩92,831 | ₩93,227 | ₩92,724 | ₩93,046 | +0.23% | 142.2만 |
|---|
| 2026.09.01 | ₩92,536 | ₩93,046 | ₩92,417 | ₩92,710 | +0.19% | 136.6만 |
|---|
| 2026.08.31 | ₩93,287 | ₩93,287 | ₩92,838 | ₩93,166 | -0.13% | 222.4만 |
|---|
| 2026.08.28 | ₩93,622 | ₩94,105 | ₩93,193 | ₩93,327 | -0.32% | 157.4만 |
|---|
| 2026.08.27 | ₩93,166 | ₩93,595 | ₩93,012 | ₩93,501 | +0.36% | 175.2만 |
|---|
| 2026.08.26 | ₩92,455 | ₩92,864 | ₩92,442 | ₩92,710 | +0.28% | 147.2만 |
|---|
| 2026.08.25 | ₩92,737 | ₩92,804 | ₩92,274 | ₩92,616 | -0.13% | 150.7만 |
|---|
| 2026.08.24 | ₩92,509 | ₩92,563 | ₩92,100 | ₩92,335 | -0.19% | 149만 |
|---|
| 2026.08.21 | ₩92,885 | ₩92,911 | ₩92,415 | ₩92,643 | -0.26% | 170.2만 |
|---|
| 2026.08.20 | ₩92,818 | ₩93,079 | ₩92,308 | ₩92,348 | -0.51% | 171.6만 |
|---|
| 2026.08.19 | ₩93,595 | ₩93,595 | ₩92,999 | ₩93,086 | -0.54% | 143.7만 |
|---|
| 2026.08.18 | ₩93,448 | ₩93,575 | ₩93,193 | ₩93,367 | -0.09% | 182.9만 |
|---|
| 2026.08.17 | ₩94,226 | ₩94,474 | ₩94,065 | ₩94,092 | -0.14% | 156.1만 |
|---|
| 2026.08.14 | ₩94,373 | ₩94,507 | ₩94,025 | ₩94,185 | -0.20% | 159.4만 |
|---|
| 2026.08.13 | ₩94,025 | ₩94,561 | ₩93,904 | ₩94,320 | +0.31% | 163.5만 |
|---|
| 2026.08.12 | ₩93,998 | ₩94,092 | ₩93,797 | ₩93,931 | -0.07% | 207.8만 |
|---|
| 2026.08.11 | ₩94,105 | ₩94,105 | ₩93,341 | ₩93,461 | -0.68% | 168.7만 |
|---|
| 2026.08.10 | ₩93,823 | ₩94,078 | ₩93,662 | ₩93,810 | -0.01% | 185.8만 |
|---|
| 2026.08.07 | ₩93,542 | ₩93,931 | ₩93,247 | ₩93,864 | +0.34% | 1467.9만 |
|---|
| 2026.08.06 | ₩93,354 | ₩93,729 | ₩93,126 | ₩93,260 | -0.10% | 176.4만 |
|---|
| 2026.08.05 | ₩93,890 | ₩94,145 | ₩93,193 | ₩93,233 | -0.70% | 204.1만 |
|---|
| 2026.08.04 | ₩92,295 | ₩93,662 | ₩92,281 | ₩93,381 | +1.18% | 194.5만 |
|---|
| 2026.08.03 | ₩90,524 | ₩91,758 | ₩90,524 | ₩91,664 | +1.26% | 178.2만 |
|---|
| 2026.07.31 | ₩90,430 | ₩90,725 | ₩89,359 | ₩90,457 | +0.03% | 169.3만 |
|---|
| 2026.07.30 | ₩89,210 | ₩89,921 | ₩88,902 | ₩89,746 | +0.60% | 204.9만 |
|---|
| 2026.07.29 | ₩89,599 | ₩89,733 | ₩87,969 | ₩88,030 | -1.75% | 226.1만 |
|---|
| 2026.07.28 | ₩89,572 | ₩89,860 | ₩89,002 | ₩89,653 | +0.09% | 173.3만 |
|---|
| 2026.07.27 | ₩90,699 | ₩90,786 | ₩89,344 | ₩89,867 | -0.92% | 162.8만 |
|---|
| 2026.07.24 | ₩90,001 | ₩90,719 | ₩89,870 | ₩90,095 | +0.10% | 175.3만 |
|---|
| 2026.07.23 | ₩90,189 | ₩90,538 | ₩89,760 | ₩90,135 | -0.06% | 248.4만 |
|---|
| 2026.07.22 | ₩90,699 | ₩91,248 | ₩90,689 | ₩90,913 | +0.24% | 159.2만 |
|---|
| 2026.07.21 | ₩90,511 | ₩90,974 | ₩90,243 | ₩90,927 | +0.46% | 186.2만 |
|---|
| 2026.07.20 | ₩90,296 | ₩90,625 | ₩89,666 | ₩89,733 | -0.62% | 210.7만 |
|---|
| 2026.07.17 | ₩89,237 | ₩90,350 | ₩89,116 | ₩89,840 | +0.68% | 254.4만 |
|---|
| 2026.07.16 | ₩90,900 | ₩91,061 | ₩90,095 | ₩90,457 | -0.49% | 169만 |
|---|
| 2026.07.15 | ₩91,436 | ₩91,570 | ₩90,605 | ₩91,302 | -0.15% | 198.6만 |
|---|
| 2026.07.14 | ₩91,061 | ₩91,503 | ₩90,940 | ₩91,248 | +0.21% | 209.2만 |
|---|
| 2026.07.13 | ₩90,994 | ₩91,167 | ₩90,497 | ₩90,658 | -0.37% | 175.9만 |
|---|
| 2026.07.10 | ₩90,819 | ₩91,416 | ₩90,444 | ₩91,383 | +0.62% | 203.3만 |
|---|
| 2026.07.09 | ₩90,645 | ₩90,940 | ₩90,249 | ₩90,860 | +0.24% | 234.9만 |
|---|
| 2026.07.08 | ₩89,746 | ₩90,169 | ₩89,411 | ₩90,068 | +0.36% | 196.3만 |
|---|
| 2026.07.07 | ₩90,471 | ₩90,591 | ₩89,760 | ₩90,229 | -0.27% | 264만 |
|---|
| 2026.07.06 | ₩90,645 | ₩91,034 | ₩90,591 | ₩90,860 | +0.24% | 162.5만 |
|---|
| 2026.07.02 | ₩90,806 | ₩91,152 | ₩89,357 | ₩90,028 | -0.86% | 203.9만 |
|---|
| 2026.07.01 | ₩90,632 | ₩91,034 | ₩90,243 | ₩90,524 | -0.12% | 186.8만 |
|---|
| 2026.06.30 | ₩90,457 | ₩91,436 | ₩90,457 | ₩91,208 | +0.83% | 273.4만 |
|---|
| 2026.06.29 | ₩89,478 | ₩90,497 | ₩88,902 | ₩90,444 | +1.08% | 177.3만 |
|---|
| 2026.06.26 | ₩88,888 | ₩89,525 | ₩88,439 | ₩88,754 | -0.15% | 209.6만 |
|---|
| 2026.06.25 | ₩90,135 | ₩90,162 | ₩88,767 | ₩89,492 | -0.71% | 276.1만 |
|---|
| 2026.06.24 | ₩89,384 | ₩89,988 | ₩88,754 | ₩89,130 | -0.29% | 276.3만 |
|---|
| 2026.06.23 | ₩89,062 | ₩89,907 | ₩88,915 | ₩89,331 | +0.30% | 209.1만 |
|---|
| 2026.06.22 | ₩91,088 | ₩91,362 | ₩90,544 | ₩90,806 | -0.31% | 266만 |
|---|
| 2026.06.18 | ₩91,141 | ₩91,141 | ₩90,558 | ₩90,819 | -0.35% | 267.9만 |
|---|
| 2026.06.17 | ₩90,940 | ₩91,208 | ₩89,679 | ₩89,867 | -1.18% | 418.1만 |
|---|
| 2026.06.16 | ₩91,155 | ₩91,409 | ₩90,605 | ₩90,672 | -0.53% | 300.6만 |
|---|
| 2026.06.15 | ₩90,591 | ₩91,302 | ₩90,591 | ₩91,128 | +0.59% | 226.2만 |
|---|
| 2026.06.12 | ₩89,089 | ₩89,687 | ₩88,486 | ₩89,371 | +0.32% | 325.2만 |
|---|
| 2026.06.11 | ₩87,614 | ₩89,116 | ₩87,172 | ₩88,861 | +1.42% | 398.5만 |
|---|
| 2026.06.10 | ₩88,016 | ₩88,707 | ₩87,051 | ₩87,064 | -1.08% | 422.9만 |
|---|
| 2026.06.09 | ₩89,425 | ₩89,807 | ₩86,568 | ₩88,405 | -1.14% | 288.4만 |
|---|
| 2026.06.08 | ₩89,223 | ₩89,579 | ₩88,687 | ₩88,848 | -0.42% | 407.8만 |
|---|
| 2026.06.05 | ₩90,350 | ₩90,370 | ₩88,171 | ₩88,352 | -2.21% | 576.5만 |
|---|
| 2026.06.04 | ₩90,310 | ₩91,235 | ₩90,135 | ₩91,034 | +0.80% | 334.3만 |
|---|
| 2026.06.03 | ₩91,181 | ₩91,315 | ₩90,712 | ₩90,725 | -0.50% | 250.4만 |
|---|
| 2026.06.02 | ₩90,725 | ₩91,362 | ₩90,712 | ₩91,248 | +0.58% | 310.2만 |
|---|
| 2026.06.01 | ₩90,350 | ₩90,974 | ₩90,229 | ₩90,672 | +0.36% | 252.4만 |
|---|
| 2026.05.29 | ₩90,484 | ₩90,692 | ₩90,283 | ₩90,484 | 0.00% | 254.9만 |
|---|
| 2026.05.28 | ₩89,907 | ₩90,417 | ₩89,773 | ₩90,296 | +0.43% | 424.6만 |
|---|
| 2026.05.27 | ₩90,202 | ₩90,202 | ₩89,646 | ₩89,948 | -0.28% | 178.5만 |
|---|
| 2026.05.26 | ₩90,068 | ₩90,363 | ₩89,854 | ₩90,135 | +0.07% | 172.7만 |
|---|
| 2026.05.22 | ₩89,666 | ₩89,854 | ₩89,304 | ₩89,384 | -0.31% | 181만 |
|---|
| 2026.05.21 | ₩88,687 | ₩89,418 | ₩88,513 | ₩89,197 | +0.57% | 213.7만 |
|---|
| 2026.05.20 | ₩88,405 | ₩89,116 | ₩88,197 | ₩88,955 | +0.62% | 336.5만 |
|---|
| 2026.05.19 | ₩88,057 | ₩88,526 | ₩87,641 | ₩88,030 | -0.03% | 265.8만 |
|---|
| 2026.05.18 | ₩89,143 | ₩89,143 | ₩87,976 | ₩88,660 | -0.54% | 239.2만 |
|---|
| 2026.05.15 | ₩89,317 | ₩89,485 | ₩88,794 | ₩88,888 | -0.48% | 238만 |
|---|
| 2026.05.14 | ₩89,693 | ₩90,269 | ₩89,585 | ₩90,095 | +0.45% | 188만 |
|---|
| 2026.05.13 | ₩88,553 | ₩89,304 | ₩88,231 | ₩89,103 | +0.62% | 255.4만 |
|---|
| 2026.05.12 | ₩88,352 | ₩88,580 | ₩87,627 | ₩88,513 | +0.18% | 218.4만 |
|---|
| 2026.05.11 | ₩88,003 | ₩88,794 | ₩88,003 | ₩88,620 | +0.70% | 176.2만 |
|---|
| 2026.05.08 | ₩87,963 | ₩88,318 | ₩87,866 | ₩88,204 | +0.27% | 195.4만 |
|---|
| 2026.05.07 | ₩88,043 | ₩88,151 | ₩87,212 | ₩87,440 | -0.69% | 310.3만 |
|---|
| 2026.05.06 | ₩87,265 | ₩88,003 | ₩87,185 | ₩87,949 | +0.78% | 279.4만 |
|---|
| 2026.05.05 | ₩86,380 | ₩86,702 | ₩86,313 | ₩86,541 | +0.19% | 205.3만 |
|---|
| 2026.05.04 | ₩86,045 | ₩86,286 | ₩85,441 | ₩85,804 | -0.28% | 227.1만 |
|---|
| 2026.05.01 | ₩86,166 | ₩86,689 | ₩85,991 | ₩86,085 | -0.09% | 177.3만 |
|---|
| 2026.04.30 | ₩85,321 | ₩85,951 | ₩84,872 | ₩85,763 | +0.52% | 161만 |
|---|
| 2026.04.29 | ₩85,281 | ₩85,281 | ₩84,704 | ₩85,093 | -0.22% | 257.9만 |
|---|
| 2026.04.28 | ₩85,321 | ₩85,455 | ₩84,925 | ₩85,307 | -0.02% | 244만 |
|---|
| 2026.04.27 | ₩85,576 | ₩85,825 | ₩85,455 | ₩85,804 | +0.27% | 182.8만 |
|---|
| 2026.04.24 | ₩85,307 | ₩85,877 | ₩85,173 | ₩85,723 | +0.49% | 210.5만 |
|---|
| 2026.04.23 | ₩85,294 | ₩85,730 | ₩84,442 | ₩85,146 | -0.17% | 319.8만 |
|---|
| 2026.04.22 | ₩85,187 | ₩85,555 | ₩85,026 | ₩85,509 | +0.38% | 270.2만 |
|---|
| 2026.04.21 | ₩85,441 | ₩85,448 | ₩84,449 | ₩84,623 | -0.96% | 274.2만 |
|---|
| 2026.04.20 | ₩85,281 | ₩85,436 | ₩84,959 | ₩85,240 | -0.05% | 196.8만 |
|---|
| 2026.04.17 | ₩85,039 | ₩85,745 | ₩84,999 | ₩85,428 | +0.46% | 238.3만 |
|---|
| 2026.04.16 | ₩84,476 | ₩84,576 | ₩84,027 | ₩84,516 | +0.05% | 273만 |
|---|
| 2026.04.15 | ₩83,886 | ₩84,402 | ₩83,671 | ₩84,382 | +0.59% | 233.6만 |
|---|
| 2026.04.14 | ₩83,054 | ₩83,839 | ₩82,960 | ₩83,819 | +0.92% | 318.4만 |
|---|
| 2026.04.13 | ₩81,821 | ₩82,746 | ₩81,707 | ₩82,746 | +1.13% | 295.3만 |
|---|
| 2026.04.10 | ₩82,236 | ₩82,491 | ₩82,048 | ₩82,129 | -0.13% | 262만 |
|---|
| 2026.04.09 | ₩81,338 | ₩82,216 | ₩81,297 | ₩82,089 | +0.92% | 354.7만 |
|---|
| 2026.04.08 | ₩81,525 | ₩81,646 | ₩80,842 | ₩81,378 | -0.18% | 378.7만 |
|---|
| 2026.04.07 | ₩78,870 | ₩79,380 | ₩78,300 | ₩79,326 | +0.58% | 404.9만 |
|---|
| 2026.04.06 | ₩78,951 | ₩79,353 | ₩78,823 | ₩79,232 | +0.36% | 339.2만 |
|---|
| 2026.04.02 | ₩77,583 | ₩79,044 | ₩77,435 | ₩78,843 | +1.62% | 428.7만 |
|---|
| 2026.04.01 | ₩78,508 | ₩79,165 | ₩78,495 | ₩78,763 | +0.32% | 344.3만 |
|---|
| 2026.03.31 | ₩76,604 | ₩78,146 | ₩76,470 | ₩78,025 | +1.86% | 520.6만 |
|---|
| 2026.03.30 | ₩76,858 | ₩76,912 | ₩75,343 | ₩75,678 | -1.54% | 512.1만 |
|---|
| 2026.03.27 | ₩77,194 | ₩77,267 | ₩76,060 | ₩76,215 | -1.27% | 418.9만 |
|---|
| 2026.03.26 | ₩78,468 | ₩78,642 | ₩77,442 | ₩77,462 | -1.28% | 326.3만 |
|---|
| 2026.03.25 | ₩79,393 | ₩79,601 | ₩78,924 | ₩79,111 | -0.35% | 459.7만 |
|---|
| 2026.03.24 | ₩78,374 | ₩79,246 | ₩78,320 | ₩78,776 | +0.51% | 442.5만 |
|---|
| 2026.03.23 | ₩79,152 | ₩79,749 | ₩78,702 | ₩78,897 | -0.32% | 608.9만 |
|---|
| 2026.03.20 | ₩78,991 | ₩78,991 | ₩77,504 | ₩77,998 | -1.26% | 635.7만 |
|---|
| 2026.03.19 | ₩78,656 | ₩79,407 | ₩78,401 | ₩79,071 | +0.53% | 705.6만 |
|---|
| 2026.03.18 | ₩80,131 | ₩80,292 | ₩79,259 | ₩79,299 | -1.04% | 428만 |
|---|
| 2026.03.17 | ₩80,466 | ₩80,701 | ₩80,184 | ₩80,292 | -0.22% | 439.3만 |
|---|
| 2026.03.16 | ₩80,198 | ₩80,640 | ₩80,057 | ₩80,292 | +0.12% | 804.9만 |
|---|
| 2026.03.13 | ₩80,238 | ₩80,660 | ₩79,299 | ₩79,420 | -1.02% | 1132.7만 |
|---|
| 2026.03.12 | ₩80,332 | ₩80,412 | ₩79,728 | ₩79,863 | -0.58% | 6099.9만 |
|---|
| 2026.03.11 | ₩81,096 | ₩81,445 | ₩80,660 | ₩81,016 | -0.10% | 313.7만 |
|---|
| 2026.03.10 | ₩80,962 | ₩81,834 | ₩80,801 | ₩81,083 | +0.15% | 526.6만 |
|---|
| 2026.03.09 | ₩79,541 | ₩81,177 | ₩79,111 | ₩81,016 | +1.85% | 635.1만 |
|---|
| 2026.03.06 | ₩80,466 | ₩80,862 | ₩80,104 | ₩80,386 | -0.10% | 482.8만 |
|---|
| 2026.03.05 | ₩81,593 | ₩82,035 | ₩80,781 | ₩81,552 | -0.05% | 1116.6만 |
|---|
| 2026.03.04 | ₩81,365 | ₩82,156 | ₩81,150 | ₩81,914 | +0.68% | 494만 |
|---|
| 2026.03.03 | ₩80,506 | ₩81,472 | ₩79,903 | ₩81,204 | +0.87% | 661.8만 |
|---|
| 2026.03.02 | ₩80,935 | ₩82,230 | ₩80,895 | ₩81,968 | +1.28% | 1018.9만 |
|---|
| 2026.02.27 | ₩81,525 | ₩81,968 | ₩81,351 | ₩81,861 | +0.41% | 304.9만 |
|---|
| 2026.02.26 | ₩83,068 | ₩83,148 | ₩81,740 | ₩82,370 | -0.84% | 431.5만 |
|---|
| 2026.02.25 | ₩82,491 | ₩83,115 | ₩82,491 | ₩83,041 | +0.67% | 892.9만 |
|---|
| 2026.02.24 | ₩81,391 | ₩82,256 | ₩81,150 | ₩82,142 | +0.92% | 250.2만 |
|---|
| 2026.02.23 | ₩82,169 | ₩82,511 | ₩81,237 | ₩81,499 | -0.82% | 369만 |
|---|
| 2026.02.20 | ₩81,512 | ₩82,464 | ₩81,445 | ₩82,437 | +1.14% | 434만 |
|---|
| 2026.02.19 | ₩81,566 | ₩81,976 | ₩81,432 | ₩81,780 | +0.26% | 336.5만 |
|---|
| 2026.02.18 | ₩81,646 | ₩82,344 | ₩81,566 | ₩81,914 | +0.33% | 288.9만 |
|---|
| 2026.02.17 | ₩81,016 | ₩81,827 | ₩80,587 | ₩81,512 | +0.61% | 584.9만 |
|---|
| 2026.02.13 | ₩81,284 | ₩81,740 | ₩80,667 | ₩81,163 | -0.15% | 281.9만 |
|---|
| 2026.02.12 | ₩83,095 | ₩83,202 | ₩81,150 | ₩81,230 | -2.24% | 500만 |
|---|
| 2026.02.11 | ₩83,537 | ₩83,698 | ₩82,612 | ₩82,960 | -0.69% | 302.6만 |
|---|
| 2026.02.10 | ₩83,269 | ₩83,457 | ₩82,821 | ₩82,853 | -0.50% | 330.1만 |
|---|
| 2026.02.09 | ₩82,397 | ₩83,369 | ₩82,276 | ₩83,081 | +0.83% | 294.2만 |
|---|
| 2026.02.06 | ₩81,311 | ₩82,759 | ₩81,271 | ₩82,572 | +1.55% | 403.4만 |
|---|
| 2026.02.05 | ₩81,163 | ₩81,525 | ₩80,473 | ₩80,774 | -0.48% | 701.9만 |
|---|
| 2026.02.04 | ₩82,679 | ₩82,732 | ₩81,142 | ₩81,660 | -1.23% | 692.6만 |
|---|
| 2026.02.03 | ₩83,416 | ₩83,524 | ₩81,975 | ₩82,665 | -0.90% | 444만 |
|---|
| 2026.02.02 | ₩82,303 | ₩83,270 | ₩82,303 | ₩83,054 | +0.91% | 303.2만 |
|---|
| 2026.01.30 | ₩82,679 | ₩82,960 | ₩82,008 | ₩82,491 | -0.23% | 384.3만 |
|---|
| 2026.01.29 | ₩82,987 | ₩83,108 | ₩81,646 | ₩82,920 | -0.08% | 392.8만 |
|---|
| 2026.01.28 | ₩83,054 | ₩83,121 | ₩82,746 | ₩82,880 | -0.21% | 337.6만 |
|---|
| 2026.01.27 | ₩82,518 | ₩82,987 | ₩82,484 | ₩82,907 | +0.47% | 234.2만 |
|---|
| 2026.01.26 | ₩81,740 | ₩82,330 | ₩81,656 | ₩82,142 | +0.49% | 547.2만 |
|---|
| 2026.01.23 | ₩81,351 | ₩81,740 | ₩81,157 | ₩81,525 | +0.21% | 279.6만 |
|---|
| 2026.01.22 | ₩81,646 | ₩81,700 | ₩81,137 | ₩81,458 | -0.23% | 309.1만 |
|---|
| 2026.01.21 | ₩80,546 | ₩81,505 | ₩80,179 | ₩81,029 | +0.60% | 377.9만 |
|---|
| 2026.01.20 | ₩80,761 | ₩81,238 | ₩80,225 | ₩80,359 | -0.50% | 403.1만 |
|---|
| 2026.01.16 | ₩82,317 | ₩82,390 | ₩81,774 | ₩81,968 | -0.42% | 295만 |
|---|
| 2026.01.15 | ₩82,276 | ₩82,460 | ₩81,847 | ₩81,941 | -0.41% | 365.3만 |
|---|
| 2026.01.14 | ₩81,861 | ₩81,968 | ₩81,063 | ₩81,633 | -0.28% | 364.7만 |
|---|
| 2026.01.13 | ₩82,719 | ₩82,786 | ₩82,008 | ₩82,276 | -0.54% | 280.3만 |
|---|
| 2026.01.12 | ₩82,102 | ₩82,826 | ₩82,102 | ₩82,692 | +0.72% | 233만 |
|---|
| 2026.01.09 | ₩82,102 | ₩82,706 | ₩81,933 | ₩82,572 | +0.57% | 343.4만 |
|---|
| 2026.01.08 | ₩82,116 | ₩82,209 | ₩81,821 | ₩82,035 | -0.10% | 300만 |
|---|
| 2026.01.07 | ₩82,558 | ₩82,800 | ₩82,216 | ₩82,263 | -0.36% | 225.5만 |
|---|
| 2026.01.06 | ₩82,223 | ₩82,672 | ₩81,992 | ₩82,585 | +0.44% | 220.5만 |
|---|
| 2026.01.05 | ₩82,062 | ₩82,545 | ₩82,062 | ₩82,250 | +0.23% | 253.5만 |
|---|
| 2026.01.02 | ₩82,075 | ₩82,223 | ₩81,230 | ₩81,660 | -0.51% | 393.7만 |
|---|
| 2025.12.31 | ₩82,183 | ₩82,209 | ₩81,552 | ₩81,552 | -0.77% | 185.7만 |
|---|
| 2025.12.30 | ₩82,250 | ₩82,330 | ₩82,083 | ₩82,142 | -0.13% | 149.3만 |
|---|
| 2025.12.29 | ₩82,303 | ₩82,444 | ₩82,048 | ₩82,276 | -0.03% | 173.8만 |
|---|
| 2025.12.26 | ₩82,800 | ₩82,901 | ₩82,572 | ₩82,612 | -0.23% | 119.4만 |
|---|
| 2025.12.24 | ₩82,411 | ₩82,773 | ₩82,390 | ₩82,706 | +0.36% | 136.3만 |
|---|
| 2025.12.23 | ₩81,794 | ₩82,424 | ₩81,794 | ₩82,397 | +0.74% | 285.2만 |
|---|
| 2025.12.22 | ₩81,901 | ₩81,981 | ₩81,633 | ₩81,914 | +0.02% | 239.5만 |
|---|
| 2025.12.19 | ₩81,016 | ₩81,525 | ₩80,986 | ₩81,485 | +0.58% | 200.6만 |
|---|
| 2025.12.18 | ₩80,734 | ₩81,198 | ₩80,479 | ₩80,681 | -0.07% | 260만 |
|---|
| 2025.12.17 | ₩81,083 | ₩81,163 | ₩79,997 | ₩80,023 | -1.31% | 278.9만 |
|---|
| 2025.12.16 | ₩80,949 | ₩81,217 | ₩80,466 | ₩80,976 | +0.03% | 234.2만 |
|---|
| 2025.12.15 | ₩81,874 | ₩81,874 | ₩81,123 | ₩81,297 | -0.70% | 187.6만 |
|---|
| 2025.12.12 | ₩82,276 | ₩82,276 | ₩81,069 | ₩81,378 | -1.09% | 274.2만 |
|---|
| 2025.12.11 | ₩81,874 | ₩82,365 | ₩81,479 | ₩82,317 | +0.54% | 196.6만 |
|---|
| 2025.12.10 | ₩81,593 | ₩82,370 | ₩81,445 | ₩82,196 | +0.74% | 260.9만 |
|---|
| 2025.12.09 | ₩81,780 | ₩82,055 | ₩81,633 | ₩81,673 | -0.13% | 299.9만 |
|---|
| 2025.12.08 | ₩82,116 | ₩82,116 | ₩81,552 | ₩81,821 | -0.36% | 190.6만 |
|---|
| 2025.12.05 | ₩81,888 | ₩82,276 | ₩81,821 | ₩81,968 | +0.10% | 285.2만 |
|---|
| 2025.12.04 | ₩81,847 | ₩81,847 | ₩81,458 | ₩81,794 | -0.07% | 266.7만 |
|---|
| 2025.12.03 | ₩81,365 | ₩81,733 | ₩81,083 | ₩81,593 | +0.28% | 269.6만 |
|---|
| 2025.12.02 | ₩81,445 | ₩81,753 | ₩81,204 | ₩81,539 | +0.12% | 260.7만 |
|---|
| 2025.12.01 | ₩81,043 | ₩81,546 | ₩81,002 | ₩81,284 | +0.30% | 199.3만 |
|---|
| 2025.11.28 | ₩81,230 | ₩81,593 | ₩81,204 | ₩81,579 | +0.43% | 125.5만 |
|---|
| 2025.11.26 | ₩80,895 | ₩81,324 | ₩80,667 | ₩81,096 | +0.25% | 208.6만 |
|---|
| 2025.11.25 | ₩79,889 | ₩80,660 | ₩79,286 | ₩80,520 | +0.79% | 297.7만 |
|---|
| 2025.11.24 | ₩79,018 | ₩80,057 | ₩78,985 | ₩79,903 | +1.12% | 300.2만 |
|---|
| 2025.11.21 | ₩78,401 | ₩79,272 | ₩77,623 | ₩78,615 | +0.27% | 516.9만 |
|---|
| 2025.11.20 | ₩80,654 | ₩81,029 | ₩78,025 | ₩78,106 | -3.16% | 452.3만 |
|---|
| 2025.11.19 | ₩79,085 | ₩79,909 | ₩78,816 | ₩79,353 | +0.34% | 312.1만 |
|---|
| 2025.11.18 | ₩79,259 | ₩79,648 | ₩78,508 | ₩79,031 | -0.29% | 572.5만 |
|---|
| 2025.11.17 | ₩80,184 | ₩80,734 | ₩79,346 | ₩79,809 | -0.47% | 281.5만 |
|---|
| 2025.11.14 | ₩79,635 | ₩80,915 | ₩79,302 | ₩80,439 | +1.01% | 380.1만 |
|---|
| 2025.11.13 | ₩81,633 | ₩81,660 | ₩80,305 | ₩80,479 | -1.41% | 264.2만 |
|---|
| 2025.11.12 | ₩81,941 | ₩81,941 | ₩81,418 | ₩81,794 | -0.18% | 188.2만 |
|---|
| 2025.11.11 | ₩81,391 | ₩81,774 | ₩81,177 | ₩81,660 | +0.33% | 196.2만 |
|---|
| 2025.11.10 | ₩81,002 | ₩81,720 | ₩80,868 | ₩81,606 | +0.75% | 213.9만 |
|---|
| 2025.11.07 | ₩79,970 | ₩80,231 | ₩79,051 | ₩80,225 | +0.32% | 321.4만 |
|---|
| 2025.11.06 | ₩81,083 | ₩81,143 | ₩80,023 | ₩80,225 | -1.06% | 270.7만 |
|---|
| 2025.11.05 | ₩80,868 | ₩81,492 | ₩80,614 | ₩81,083 | +0.27% | 260.5만 |
|---|
| 2025.11.04 | ₩80,962 | ₩81,445 | ₩80,741 | ₩80,868 | -0.12% | 288.9만 |
|---|
| 2025.11.03 | ₩82,142 | ₩82,169 | ₩81,525 | ₩81,888 | -0.31% | 233.3만 |
|---|
| 2025.10.31 | ₩82,035 | ₩82,055 | ₩81,297 | ₩81,619 | -0.51% | 242.2만 |
|---|
| 2025.10.30 | ₩81,633 | ₩81,941 | ₩81,271 | ₩81,297 | -0.41% | 252.6만 |
|---|
| 2025.10.29 | ₩82,129 | ₩82,317 | ₩81,559 | ₩82,156 | +0.03% | 269만 |
|---|
| 2025.10.28 | ₩81,646 | ₩81,968 | ₩81,385 | ₩81,767 | +0.15% | 432.5만 |
|---|
| 2025.10.27 | ₩81,110 | ₩81,458 | ₩81,023 | ₩81,432 | +0.40% | 165.7만 |
|---|
| 2025.10.24 | ₩80,184 | ₩80,533 | ₩80,104 | ₩80,386 | +0.25% | 230.7만 |
|---|
| 2025.10.23 | ₩79,299 | ₩79,763 | ₩79,259 | ₩79,635 | +0.42% | 209.3만 |
|---|
| 2025.10.22 | ₩79,822 | ₩79,836 | ₩78,602 | ₩79,205 | -0.77% | 284.5만 |
|---|
| 2025.10.21 | ₩79,809 | ₩79,938 | ₩79,641 | ₩79,728 | -0.10% | 334.1만 |
|---|
| 2025.10.20 | ₩79,232 | ₩79,911 | ₩79,232 | ₩79,769 | +0.68% | 251.2만 |
|---|
| 2025.10.17 | ₩78,347 | ₩79,085 | ₩78,159 | ₩78,870 | +0.67% | 428.6만 |
|---|
| 2025.10.16 | ₩79,313 | ₩79,494 | ₩78,052 | ₩78,468 | -1.07% | 241.6만 |
|---|
| 2025.10.15 | ₩79,366 | ₩79,728 | ₩78,454 | ₩79,152 | -0.27% | 241.7만 |
|---|
| 2025.10.14 | ₩78,226 | ₩79,205 | ₩77,609 | ₩78,736 | +0.65% | 235.7만 |
|---|
| 2025.10.13 | ₩78,535 | ₩78,977 | ₩78,414 | ₩78,830 | +0.38% | 217.5만 |
|---|
| 2025.10.10 | ₩79,822 | ₩80,074 | ₩77,603 | ₩77,650 | -2.72% | 357만 |
|---|