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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩93,775 | ₩95,082 | ₩93,587 | ₩94,445 | +0.72% | 1255만 |
| 2026.09.28–2026.10.02 | ₩93,493 | ₩94,144 | ₩92,474 | ₩93,828 | +0.36% | 1335.4만 |
| 2026.09.21–2026.09.25 | ₩93,614 | ₩94,539 | ₩92,930 | ₩93,922 | +0.33% | 1829.1만 |
| 2026.09.14–2026.09.18 | ₩92,702 | ₩93,118 | ₩91,187 | ₩92,903 | +0.22% | 904.1만 |
| 2026.09.08–2026.09.11 | ₩93,869 | ₩93,916 | ₩92,615 | ₩93,560 | -0.33% | 799.7만 |
| 2026.08.31–2026.09.04 | ₩93,279 | ₩94,378 | ₩92,408 | ₩93,936 | +0.70% | 823.8만 |
| 2026.08.24–2026.08.28 | ₩92,501 | ₩94,097 | ₩92,092 | ₩93,319 | +0.88% | 779.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,465 |
| ₩92,300 |
| ₩92,635 |
| -1.68% |
| 824.4만 |
| 2026.08.10–2026.08.14 | ₩93,815 | ₩94,553 | ₩93,332 | ₩94,177 | +0.39% | 885.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩90,516 | ₩94,137 | ₩90,516 | ₩93,855 | +3.69% | 2221.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩90,690 | ₩90,778 | ₩87,962 | ₩90,449 | -0.27% | 936.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩90,288 | ₩91,240 | ₩89,658 | ₩90,087 | -0.22% | 979.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩90,985 | ₩91,562 | ₩89,108 | ₩89,832 | -1.27% | 1007.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩90,637 | ₩91,408 | ₩89,403 | ₩91,374 | +0.81% | 1060.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩89,470 | ₩91,428 | ₩88,894 | ₩90,020 | +0.61% | 841.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩91,079 | ₩91,354 | ₩88,431 | ₩88,746 | -2.56% | 1237.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,583 | ₩91,401 | ₩89,671 | ₩90,811 | +0.25% | 1212.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩89,215 | ₩89,799 | ₩86,560 | ₩89,363 | +0.17% | 1842.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩90,342 | ₩91,354 | ₩88,163 | ₩88,344 | -2.21% | 1723.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩90,060 | ₩90,684 | ₩89,638 | ₩90,476 | +0.46% | 1030.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩89,135 | ₩89,846 | ₩87,633 | ₩89,376 | +0.27% | 1236.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩87,995 | ₩90,261 | ₩87,620 | ₩88,880 | +1.01% | 1076만 |
|---|
| 2026.05.04–2026.05.08 | ₩86,037 | ₩88,310 | ₩85,434 | ₩88,196 | +2.51% | 1217.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩85,568 | ₩86,681 | ₩84,696 | ₩86,078 | +0.60% | 1023만 |
|---|
| 2026.04.20–2026.04.24 | ₩85,273 | ₩85,870 | ₩84,435 | ₩85,715 | +0.52% | 1271.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩81,813 | ₩85,737 | ₩81,699 | ₩85,420 | +4.41% | 1358.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,943 | ₩82,484 | ₩78,293 | ₩82,122 | +4.03% | 1739.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩76,852 | ₩79,158 | ₩75,336 | ₩78,836 | +2.58% | 1805.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩79,145 | ₩79,741 | ₩76,054 | ₩76,208 | -3.71% | 2256.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩80,191 | ₩80,693 | ₩77,497 | ₩77,991 | -2.74% | 3013.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩79,534 | ₩81,827 | ₩79,104 | ₩79,413 | -0.15% | 8708만 |
|---|
| 2026.03.02–2026.03.06 | ₩80,928 | ₩82,222 | ₩79,896 | ₩80,378 | -0.68% | 3774.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩82,162 | ₩83,141 | ₩81,143 | ₩81,853 | -0.38% | 2248.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩81,009 | ₩82,457 | ₩80,579 | ₩82,430 | +1.75% | 1644.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩82,390 | ₩83,691 | ₩80,660 | ₩81,156 | -1.50% | 1708.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩82,296 | ₩83,516 | ₩80,466 | ₩82,564 | +0.33% | 2545만 |
|---|
| 2026.01.26–2026.01.30 | ₩81,733 | ₩83,114 | ₩81,639 | ₩82,484 | +0.92% | 1896.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩80,754 | ₩81,733 | ₩80,172 | ₩81,518 | +0.95% | 1369.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩82,095 | ₩82,819 | ₩81,056 | ₩81,961 | -0.16% | 1538.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩82,055 | ₩82,792 | ₩81,813 | ₩82,564 | +0.62% | 1342.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩82,296 | ₩82,437 | ₩81,223 | ₩81,652 | -0.78% | 902.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩81,894 | ₩82,894 | ₩81,625 | ₩82,604 | +0.87% | 780.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩81,867 | ₩81,867 | ₩79,989 | ₩81,478 | -0.48% | 1161.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩82,108 | ₩82,363 | ₩81,062 | ₩81,371 | -0.90% | 1222.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩81,035 | ₩82,269 | ₩80,995 | ₩81,961 | +1.14% | 1281.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩79,011 | ₩81,585 | ₩78,978 | ₩81,572 | +3.24% | 931.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩80,177 | ₩81,022 | ₩77,616 | ₩78,608 | -1.96% | 2135.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩80,995 | ₩81,934 | ₩79,295 | ₩80,432 | -0.70% | 1242.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩82,135 | ₩82,162 | ₩79,044 | ₩80,217 | -2.33% | 1374.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩81,102 | ₩82,309 | ₩81,015 | ₩81,612 | +0.63% | 1362만 |
|---|
| 2025.10.20–2025.10.24 | ₩79,225 | ₩80,526 | ₩78,595 | ₩80,378 | +1.46% | 1309.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩78,528 | ₩79,721 | ₩77,603 | ₩78,863 | +0.43% | 1365.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩79,815 | ₩80,067 | ₩77,596 | ₩77,643 | -2.72% | 357만 |
|---|