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 | ₩94,237 | ₩94,552 | ₩94,089 | ₩94,465 | +0.24% | 181.6만 |
| 2026.10.08 | ₩94,156 | ₩94,411 | ₩93,607 | ₩94,036 | -0.13% | 402.5만 |
| 2026.10.07 | ₩94,304 | ₩94,532 | ₩94,036 | ₩94,452 | +0.16% | 257.4만 |
| 2026.10.06 | ₩94,827 | ₩95,102 | ₩94,653 | ₩94,800 | -0.03% | 210.5만 |
| 2026.10.05 | ₩93,794 | ₩94,572 | ₩93,794 | ₩94,384 | +0.63% | 202.9만 |
| 2026.10.02 | ₩94,009 | ₩94,163 | ₩93,518 | ₩93,848 | -0.17% | 255.3만 |
| 2026.10.01 | ₩93,177 | ₩93,385 | ₩92,493 | ₩93,204 | +0.03% | 244.7만 |
| 2026.09.30 | ₩93,218 | ₩93,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,896 |
| -0.35% |
| 382.9만 |
| 2026.09.29 | ₩93,392 | ₩93,392 | ₩92,794 | ₩93,030 | -0.39% | 255.5만 |
|---|
| 2026.09.28 | ₩93,513 | ₩93,620 | ₩92,963 | ₩93,097 | -0.44% | 197만 |
|---|
| 2026.09.25 | ₩93,687 | ₩94,036 | ₩93,318 | ₩93,942 | +0.27% | 203.3만 |
|---|
| 2026.09.24 | ₩92,990 | ₩93,686 | ₩92,949 | ₩93,513 | +0.56% | 304.6만 |
|---|
| 2026.09.23 | ₩94,036 | ₩94,036 | ₩93,303 | ₩93,472 | -0.60% | 308.3만 |
|---|
| 2026.09.22 | ₩94,277 | ₩94,474 | ₩93,928 | ₩94,089 | -0.20% | 859.8만 |
|---|
| 2026.09.21 | ₩93,633 | ₩94,559 | ₩93,553 | ₩94,384 | +0.80% | 153.2만 |
|---|
| 2026.09.18 | ₩92,976 | ₩92,976 | ₩92,453 | ₩92,922 | -0.06% | 168.2만 |
|---|
| 2026.09.17 | ₩92,922 | ₩92,922 | ₩92,386 | ₩92,842 | -0.09% | 156.2만 |
|---|
| 2026.09.16 | ₩92,520 | ₩92,701 | ₩91,206 | ₩91,796 | -0.78% | 173.1만 |
|---|
| 2026.09.15 | ₩92,574 | ₩92,574 | ₩91,984 | ₩92,225 | -0.38% | 229.3만 |
|---|
| 2026.09.14 | ₩92,721 | ₩93,137 | ₩92,493 | ₩92,748 | +0.03% | 177.4만 |
|---|
| 2026.09.11 | ₩93,647 | ₩93,861 | ₩93,446 | ₩93,580 | -0.07% | 279.3만 |
|---|
| 2026.09.10 | ₩92,855 | ₩93,043 | ₩92,634 | ₩92,775 | -0.09% | 159.5만 |
|---|
| 2026.09.09 | ₩93,392 | ₩93,580 | ₩93,124 | ₩93,338 | -0.06% | 174.9만 |
|---|
| 2026.09.08 | ₩93,888 | ₩93,935 | ₩93,479 | ₩93,593 | -0.31% | 186.1만 |
|---|
| 2026.09.04 | ₩94,224 | ₩94,331 | ₩93,774 | ₩93,955 | -0.28% | 170.3만 |
|---|
| 2026.09.03 | ₩93,499 | ₩94,398 | ₩93,499 | ₩94,291 | +0.85% | 152.3만 |
|---|
| 2026.09.02 | ₩92,842 | ₩93,238 | ₩92,735 | ₩93,057 | +0.23% | 142.2만 |
|---|
| 2026.09.01 | ₩92,547 | ₩93,057 | ₩92,428 | ₩92,721 | +0.19% | 136.6만 |
|---|
| 2026.08.31 | ₩93,298 | ₩93,298 | ₩92,849 | ₩93,177 | -0.13% | 222.4만 |
|---|
| 2026.08.28 | ₩93,633 | ₩94,116 | ₩93,204 | ₩93,338 | -0.32% | 157.4만 |
|---|
| 2026.08.27 | ₩93,177 | ₩93,607 | ₩93,023 | ₩93,513 | +0.36% | 175.2만 |
|---|
| 2026.08.26 | ₩92,466 | ₩92,876 | ₩92,453 | ₩92,721 | +0.28% | 147.2만 |
|---|
| 2026.08.25 | ₩92,748 | ₩92,815 | ₩92,285 | ₩92,627 | -0.13% | 150.7만 |
|---|
| 2026.08.24 | ₩92,520 | ₩92,574 | ₩92,111 | ₩92,346 | -0.19% | 149만 |
|---|
| 2026.08.21 | ₩92,896 | ₩92,922 | ₩92,426 | ₩92,654 | -0.26% | 170.2만 |
|---|
| 2026.08.20 | ₩92,829 | ₩93,090 | ₩92,319 | ₩92,359 | -0.51% | 171.6만 |
|---|
| 2026.08.19 | ₩93,607 | ₩93,607 | ₩93,010 | ₩93,097 | -0.54% | 143.7만 |
|---|
| 2026.08.18 | ₩93,459 | ₩93,586 | ₩93,204 | ₩93,379 | -0.09% | 182.9만 |
|---|
| 2026.08.17 | ₩94,237 | ₩94,485 | ₩94,076 | ₩94,103 | -0.14% | 156.1만 |
|---|
| 2026.08.14 | ₩94,384 | ₩94,519 | ₩94,036 | ₩94,197 | -0.20% | 159.4만 |
|---|
| 2026.08.13 | ₩94,036 | ₩94,572 | ₩93,915 | ₩94,331 | +0.31% | 163.5만 |
|---|
| 2026.08.12 | ₩94,009 | ₩94,103 | ₩93,808 | ₩93,942 | -0.07% | 207.8만 |
|---|
| 2026.08.11 | ₩94,116 | ₩94,116 | ₩93,352 | ₩93,472 | -0.68% | 168.7만 |
|---|
| 2026.08.10 | ₩93,835 | ₩94,089 | ₩93,674 | ₩93,821 | -0.01% | 185.8만 |
|---|
| 2026.08.07 | ₩93,553 | ₩93,942 | ₩93,258 | ₩93,875 | +0.34% | 1467.9만 |
|---|
| 2026.08.06 | ₩93,365 | ₩93,741 | ₩93,137 | ₩93,271 | -0.10% | 176.4만 |
|---|
| 2026.08.05 | ₩93,902 | ₩94,156 | ₩93,204 | ₩93,244 | -0.70% | 204.1만 |
|---|
| 2026.08.04 | ₩92,306 | ₩93,674 | ₩92,292 | ₩93,392 | +1.18% | 194.5만 |
|---|
| 2026.08.03 | ₩90,535 | ₩91,769 | ₩90,535 | ₩91,675 | +1.26% | 178.2만 |
|---|
| 2026.07.31 | ₩90,441 | ₩90,736 | ₩89,369 | ₩90,468 | +0.03% | 169.3만 |
|---|
| 2026.07.30 | ₩89,221 | ₩89,931 | ₩88,912 | ₩89,757 | +0.60% | 204.9만 |
|---|
| 2026.07.29 | ₩89,610 | ₩89,744 | ₩87,980 | ₩88,040 | -1.75% | 226.1만 |
|---|
| 2026.07.28 | ₩89,583 | ₩89,871 | ₩89,013 | ₩89,663 | +0.09% | 173.3만 |
|---|
| 2026.07.27 | ₩90,709 | ₩90,797 | ₩89,355 | ₩89,878 | -0.92% | 162.8만 |
|---|
| 2026.07.24 | ₩90,012 | ₩90,730 | ₩89,881 | ₩90,106 | +0.10% | 175.3만 |
|---|
| 2026.07.23 | ₩90,200 | ₩90,548 | ₩89,771 | ₩90,146 | -0.06% | 248.4만 |
|---|
| 2026.07.22 | ₩90,709 | ₩91,259 | ₩90,700 | ₩90,924 | +0.24% | 159.2만 |
|---|
| 2026.07.21 | ₩90,522 | ₩90,984 | ₩90,253 | ₩90,937 | +0.46% | 186.2만 |
|---|
| 2026.07.20 | ₩90,307 | ₩90,636 | ₩89,677 | ₩89,744 | -0.62% | 210.7만 |
|---|
| 2026.07.17 | ₩89,247 | ₩90,361 | ₩89,127 | ₩89,851 | +0.68% | 254.4만 |
|---|
| 2026.07.16 | ₩90,911 | ₩91,072 | ₩90,106 | ₩90,468 | -0.49% | 169만 |
|---|
| 2026.07.15 | ₩91,447 | ₩91,581 | ₩90,616 | ₩91,313 | -0.15% | 198.6만 |
|---|
| 2026.07.14 | ₩91,072 | ₩91,514 | ₩90,951 | ₩91,259 | +0.21% | 209.2만 |
|---|
| 2026.07.13 | ₩91,004 | ₩91,178 | ₩90,508 | ₩90,669 | -0.37% | 175.9만 |
|---|
| 2026.07.10 | ₩90,830 | ₩91,427 | ₩90,455 | ₩91,393 | +0.62% | 203.3만 |
|---|
| 2026.07.09 | ₩90,656 | ₩90,951 | ₩90,260 | ₩90,870 | +0.24% | 234.9만 |
|---|
| 2026.07.08 | ₩89,757 | ₩90,180 | ₩89,422 | ₩90,079 | +0.36% | 196.3만 |
|---|
| 2026.07.07 | ₩90,481 | ₩90,602 | ₩89,771 | ₩90,240 | -0.27% | 264만 |
|---|
| 2026.07.06 | ₩90,656 | ₩91,045 | ₩90,602 | ₩90,870 | +0.24% | 162.5만 |
|---|
| 2026.07.02 | ₩90,817 | ₩91,163 | ₩89,368 | ₩90,039 | -0.86% | 203.9만 |
|---|
| 2026.07.01 | ₩90,642 | ₩91,045 | ₩90,253 | ₩90,535 | -0.12% | 186.8만 |
|---|
| 2026.06.30 | ₩90,468 | ₩91,447 | ₩90,468 | ₩91,219 | +0.83% | 273.4만 |
|---|
| 2026.06.29 | ₩89,489 | ₩90,508 | ₩88,912 | ₩90,455 | +1.08% | 177.3만 |
|---|
| 2026.06.26 | ₩88,899 | ₩89,536 | ₩88,449 | ₩88,765 | -0.15% | 209.6만 |
|---|
| 2026.06.25 | ₩90,146 | ₩90,173 | ₩88,778 | ₩89,502 | -0.71% | 276.1만 |
|---|
| 2026.06.24 | ₩89,395 | ₩89,999 | ₩88,765 | ₩89,140 | -0.29% | 276.3만 |
|---|
| 2026.06.23 | ₩89,073 | ₩89,918 | ₩88,926 | ₩89,341 | +0.30% | 209.1만 |
|---|
| 2026.06.22 | ₩91,098 | ₩91,373 | ₩90,555 | ₩90,817 | -0.31% | 266만 |
|---|
| 2026.06.18 | ₩91,152 | ₩91,152 | ₩90,569 | ₩90,830 | -0.35% | 267.9만 |
|---|
| 2026.06.17 | ₩90,951 | ₩91,219 | ₩89,690 | ₩89,878 | -1.18% | 418.1만 |
|---|
| 2026.06.16 | ₩91,165 | ₩91,420 | ₩90,616 | ₩90,683 | -0.53% | 300.6만 |
|---|
| 2026.06.15 | ₩90,602 | ₩91,313 | ₩90,602 | ₩91,139 | +0.59% | 226.2만 |
|---|
| 2026.06.12 | ₩89,100 | ₩89,698 | ₩88,496 | ₩89,382 | +0.32% | 325.2만 |
|---|
| 2026.06.11 | ₩87,625 | ₩89,127 | ₩87,182 | ₩88,872 | +1.42% | 398.5만 |
|---|
| 2026.06.10 | ₩88,027 | ₩88,718 | ₩87,061 | ₩87,075 | -1.08% | 422.9만 |
|---|
| 2026.06.09 | ₩89,435 | ₩89,817 | ₩86,578 | ₩88,416 | -1.14% | 288.4만 |
|---|
| 2026.06.08 | ₩89,234 | ₩89,589 | ₩88,698 | ₩88,858 | -0.42% | 407.8만 |
|---|
| 2026.06.05 | ₩90,361 | ₩90,381 | ₩88,181 | ₩88,362 | -2.21% | 576.5만 |
|---|
| 2026.06.04 | ₩90,320 | ₩91,246 | ₩90,146 | ₩91,045 | +0.80% | 334.3만 |
|---|
| 2026.06.03 | ₩91,192 | ₩91,326 | ₩90,723 | ₩90,736 | -0.50% | 250.4만 |
|---|
| 2026.06.02 | ₩90,736 | ₩91,373 | ₩90,723 | ₩91,259 | +0.58% | 310.2만 |
|---|
| 2026.06.01 | ₩90,361 | ₩90,984 | ₩90,240 | ₩90,683 | +0.36% | 252.4만 |
|---|
| 2026.05.29 | ₩90,495 | ₩90,703 | ₩90,294 | ₩90,495 | 0.00% | 254.9만 |
|---|
| 2026.05.28 | ₩89,918 | ₩90,428 | ₩89,784 | ₩90,307 | +0.43% | 424.6만 |
|---|
| 2026.05.27 | ₩90,213 | ₩90,213 | ₩89,657 | ₩89,958 | -0.28% | 178.5만 |
|---|
| 2026.05.26 | ₩90,079 | ₩90,374 | ₩89,864 | ₩90,146 | +0.07% | 172.7만 |
|---|
| 2026.05.22 | ₩89,677 | ₩89,864 | ₩89,314 | ₩89,395 | -0.31% | 181만 |
|---|
| 2026.05.21 | ₩88,698 | ₩89,429 | ₩88,523 | ₩89,207 | +0.57% | 213.7만 |
|---|
| 2026.05.20 | ₩88,416 | ₩89,127 | ₩88,208 | ₩88,966 | +0.62% | 336.5만 |
|---|
| 2026.05.19 | ₩88,067 | ₩88,537 | ₩87,651 | ₩88,040 | -0.03% | 265.8만 |
|---|
| 2026.05.18 | ₩89,154 | ₩89,154 | ₩87,987 | ₩88,671 | -0.54% | 239.2만 |
|---|
| 2026.05.15 | ₩89,328 | ₩89,496 | ₩88,805 | ₩88,899 | -0.48% | 238만 |
|---|
| 2026.05.14 | ₩89,703 | ₩90,280 | ₩89,596 | ₩90,106 | +0.45% | 188만 |
|---|
| 2026.05.13 | ₩88,563 | ₩89,314 | ₩88,241 | ₩89,113 | +0.62% | 255.4만 |
|---|
| 2026.05.12 | ₩88,362 | ₩88,590 | ₩87,638 | ₩88,523 | +0.18% | 218.4만 |
|---|
| 2026.05.11 | ₩88,013 | ₩88,805 | ₩88,013 | ₩88,630 | +0.70% | 176.2만 |
|---|
| 2026.05.08 | ₩87,973 | ₩88,329 | ₩87,877 | ₩88,215 | +0.27% | 195.4만 |
|---|
| 2026.05.07 | ₩88,054 | ₩88,161 | ₩87,222 | ₩87,450 | -0.69% | 310.3만 |
|---|
| 2026.05.06 | ₩87,276 | ₩88,013 | ₩87,195 | ₩87,960 | +0.78% | 279.4만 |
|---|
| 2026.05.05 | ₩86,391 | ₩86,712 | ₩86,323 | ₩86,552 | +0.19% | 205.3만 |
|---|
| 2026.05.04 | ₩86,055 | ₩86,297 | ₩85,452 | ₩85,814 | -0.28% | 227.1만 |
|---|
| 2026.05.01 | ₩86,176 | ₩86,699 | ₩86,002 | ₩86,095 | -0.09% | 177.3만 |
|---|
| 2026.04.30 | ₩85,331 | ₩85,961 | ₩84,882 | ₩85,774 | +0.52% | 161만 |
|---|
| 2026.04.29 | ₩85,291 | ₩85,291 | ₩84,714 | ₩85,103 | -0.22% | 257.9만 |
|---|
| 2026.04.28 | ₩85,331 | ₩85,465 | ₩84,935 | ₩85,318 | -0.02% | 244만 |
|---|
| 2026.04.27 | ₩85,586 | ₩85,835 | ₩85,465 | ₩85,814 | +0.27% | 182.8만 |
|---|
| 2026.04.24 | ₩85,318 | ₩85,888 | ₩85,183 | ₩85,733 | +0.49% | 210.5만 |
|---|
| 2026.04.23 | ₩85,304 | ₩85,740 | ₩84,452 | ₩85,157 | -0.17% | 319.8만 |
|---|
| 2026.04.22 | ₩85,197 | ₩85,566 | ₩85,036 | ₩85,519 | +0.38% | 270.2만 |
|---|
| 2026.04.21 | ₩85,452 | ₩85,458 | ₩84,459 | ₩84,634 | -0.96% | 274.2만 |
|---|
| 2026.04.20 | ₩85,291 | ₩85,446 | ₩84,969 | ₩85,250 | -0.05% | 196.8만 |
|---|
| 2026.04.17 | ₩85,049 | ₩85,755 | ₩85,009 | ₩85,438 | +0.46% | 238.3만 |
|---|
| 2026.04.16 | ₩84,486 | ₩84,587 | ₩84,037 | ₩84,526 | +0.05% | 273만 |
|---|
| 2026.04.15 | ₩83,896 | ₩84,412 | ₩83,681 | ₩84,392 | +0.59% | 233.6만 |
|---|
| 2026.04.14 | ₩83,064 | ₩83,849 | ₩82,970 | ₩83,829 | +0.92% | 318.4만 |
|---|
| 2026.04.13 | ₩81,830 | ₩82,756 | ₩81,716 | ₩82,756 | +1.13% | 295.3만 |
|---|
| 2026.04.10 | ₩82,246 | ₩82,501 | ₩82,058 | ₩82,139 | -0.13% | 262만 |
|---|
| 2026.04.09 | ₩81,347 | ₩82,226 | ₩81,307 | ₩82,099 | +0.92% | 354.7만 |
|---|
| 2026.04.08 | ₩81,535 | ₩81,656 | ₩80,851 | ₩81,388 | -0.18% | 378.7만 |
|---|
| 2026.04.07 | ₩78,880 | ₩79,389 | ₩78,309 | ₩79,336 | +0.58% | 404.9만 |
|---|
| 2026.04.06 | ₩78,960 | ₩79,362 | ₩78,833 | ₩79,242 | +0.36% | 339.2만 |
|---|
| 2026.04.02 | ₩77,592 | ₩79,054 | ₩77,444 | ₩78,853 | +1.62% | 428.7만 |
|---|
| 2026.04.01 | ₩78,517 | ₩79,175 | ₩78,504 | ₩78,772 | +0.32% | 344.3만 |
|---|
| 2026.03.31 | ₩76,613 | ₩78,155 | ₩76,479 | ₩78,035 | +1.86% | 520.6만 |
|---|
| 2026.03.30 | ₩76,868 | ₩76,921 | ₩75,352 | ₩75,687 | -1.54% | 512.1만 |
|---|
| 2026.03.27 | ₩77,203 | ₩77,277 | ₩76,070 | ₩76,224 | -1.27% | 418.9만 |
|---|
| 2026.03.26 | ₩78,477 | ₩78,651 | ₩77,451 | ₩77,471 | -1.28% | 326.3만 |
|---|
| 2026.03.25 | ₩79,403 | ₩79,610 | ₩78,933 | ₩79,121 | -0.35% | 459.7만 |
|---|
| 2026.03.24 | ₩78,383 | ₩79,255 | ₩78,330 | ₩78,786 | +0.51% | 442.5만 |
|---|
| 2026.03.23 | ₩79,161 | ₩79,758 | ₩78,712 | ₩78,906 | -0.32% | 608.9만 |
|---|
| 2026.03.20 | ₩79,000 | ₩79,000 | ₩77,513 | ₩78,008 | -1.26% | 635.7만 |
|---|
| 2026.03.19 | ₩78,665 | ₩79,416 | ₩78,410 | ₩79,081 | +0.53% | 705.6만 |
|---|
| 2026.03.18 | ₩80,140 | ₩80,301 | ₩79,268 | ₩79,309 | -1.04% | 428만 |
|---|
| 2026.03.17 | ₩80,476 | ₩80,710 | ₩80,194 | ₩80,301 | -0.22% | 439.3만 |
|---|
| 2026.03.16 | ₩80,207 | ₩80,650 | ₩80,067 | ₩80,301 | +0.12% | 804.9만 |
|---|
| 2026.03.13 | ₩80,248 | ₩80,670 | ₩79,309 | ₩79,429 | -1.02% | 1132.7만 |
|---|
| 2026.03.12 | ₩80,341 | ₩80,422 | ₩79,738 | ₩79,872 | -0.58% | 6099.9만 |
|---|
| 2026.03.11 | ₩81,106 | ₩81,455 | ₩80,670 | ₩81,026 | -0.10% | 313.7만 |
|---|
| 2026.03.10 | ₩80,972 | ₩81,844 | ₩80,811 | ₩81,093 | +0.15% | 526.6만 |
|---|
| 2026.03.09 | ₩79,550 | ₩81,186 | ₩79,121 | ₩81,026 | +1.85% | 635.1만 |
|---|
| 2026.03.06 | ₩80,476 | ₩80,871 | ₩80,113 | ₩80,395 | -0.10% | 482.8만 |
|---|
| 2026.03.05 | ₩81,602 | ₩82,045 | ₩80,791 | ₩81,562 | -0.05% | 1116.6만 |
|---|
| 2026.03.04 | ₩81,374 | ₩82,166 | ₩81,160 | ₩81,924 | +0.68% | 494만 |
|---|
| 2026.03.03 | ₩80,516 | ₩81,482 | ₩79,912 | ₩81,213 | +0.87% | 661.8만 |
|---|
| 2026.03.02 | ₩80,945 | ₩82,239 | ₩80,905 | ₩81,978 | +1.28% | 1018.9만 |
|---|
| 2026.02.27 | ₩81,535 | ₩81,978 | ₩81,361 | ₩81,871 | +0.41% | 304.9만 |
|---|
| 2026.02.26 | ₩83,078 | ₩83,158 | ₩81,750 | ₩82,380 | -0.84% | 431.5만 |
|---|
| 2026.02.25 | ₩82,501 | ₩83,125 | ₩82,501 | ₩83,051 | +0.67% | 892.9만 |
|---|
| 2026.02.24 | ₩81,401 | ₩82,266 | ₩81,160 | ₩82,152 | +0.92% | 250.2만 |
|---|
| 2026.02.23 | ₩82,179 | ₩82,521 | ₩81,247 | ₩81,508 | -0.82% | 369만 |
|---|
| 2026.02.20 | ₩81,522 | ₩82,474 | ₩81,455 | ₩82,447 | +1.14% | 434만 |
|---|
| 2026.02.19 | ₩81,575 | ₩81,986 | ₩81,441 | ₩81,790 | +0.26% | 336.5만 |
|---|
| 2026.02.18 | ₩81,656 | ₩82,353 | ₩81,575 | ₩81,924 | +0.33% | 288.9만 |
|---|
| 2026.02.17 | ₩81,026 | ₩81,837 | ₩80,596 | ₩81,522 | +0.61% | 584.9만 |
|---|
| 2026.02.13 | ₩81,294 | ₩81,750 | ₩80,677 | ₩81,173 | -0.15% | 281.9만 |
|---|
| 2026.02.12 | ₩83,104 | ₩83,212 | ₩81,160 | ₩81,240 | -2.24% | 500만 |
|---|
| 2026.02.11 | ₩83,547 | ₩83,708 | ₩82,622 | ₩82,970 | -0.69% | 302.6만 |
|---|
| 2026.02.10 | ₩83,279 | ₩83,467 | ₩82,831 | ₩82,863 | -0.50% | 330.1만 |
|---|
| 2026.02.09 | ₩82,407 | ₩83,379 | ₩82,286 | ₩83,091 | +0.83% | 294.2만 |
|---|
| 2026.02.06 | ₩81,321 | ₩82,769 | ₩81,280 | ₩82,581 | +1.55% | 403.4만 |
|---|
| 2026.02.05 | ₩81,173 | ₩81,535 | ₩80,482 | ₩80,784 | -0.48% | 701.9만 |
|---|
| 2026.02.04 | ₩82,689 | ₩82,742 | ₩81,152 | ₩81,669 | -1.23% | 692.6만 |
|---|
| 2026.02.03 | ₩83,426 | ₩83,534 | ₩81,985 | ₩82,675 | -0.90% | 444만 |
|---|
| 2026.02.02 | ₩82,313 | ₩83,280 | ₩82,313 | ₩83,064 | +0.91% | 303.2만 |
|---|
| 2026.01.30 | ₩82,689 | ₩82,970 | ₩82,018 | ₩82,501 | -0.23% | 384.3만 |
|---|
| 2026.01.29 | ₩82,997 | ₩83,118 | ₩81,656 | ₩82,930 | -0.08% | 392.8만 |
|---|
| 2026.01.28 | ₩83,064 | ₩83,131 | ₩82,756 | ₩82,890 | -0.21% | 337.6만 |
|---|
| 2026.01.27 | ₩82,528 | ₩82,997 | ₩82,494 | ₩82,917 | +0.47% | 234.2만 |
|---|
| 2026.01.26 | ₩81,750 | ₩82,340 | ₩81,665 | ₩82,152 | +0.49% | 547.2만 |
|---|
| 2026.01.23 | ₩81,361 | ₩81,750 | ₩81,166 | ₩81,535 | +0.21% | 279.6만 |
|---|
| 2026.01.22 | ₩81,656 | ₩81,710 | ₩81,146 | ₩81,468 | -0.23% | 309.1만 |
|---|
| 2026.01.21 | ₩80,556 | ₩81,515 | ₩80,189 | ₩81,039 | +0.60% | 377.9만 |
|---|
| 2026.01.20 | ₩80,771 | ₩81,248 | ₩80,234 | ₩80,368 | -0.50% | 403.1만 |
|---|
| 2026.01.16 | ₩82,327 | ₩82,400 | ₩81,783 | ₩81,978 | -0.42% | 295만 |
|---|
| 2026.01.15 | ₩82,286 | ₩82,470 | ₩81,857 | ₩81,951 | -0.41% | 365.3만 |
|---|
| 2026.01.14 | ₩81,871 | ₩81,978 | ₩81,072 | ₩81,642 | -0.28% | 364.7만 |
|---|
| 2026.01.13 | ₩82,729 | ₩82,796 | ₩82,018 | ₩82,286 | -0.54% | 280.3만 |
|---|
| 2026.01.12 | ₩82,112 | ₩82,836 | ₩82,112 | ₩82,702 | +0.72% | 233만 |
|---|
| 2026.01.09 | ₩82,112 | ₩82,716 | ₩81,943 | ₩82,581 | +0.57% | 343.4만 |
|---|
| 2026.01.08 | ₩82,125 | ₩82,219 | ₩81,830 | ₩82,045 | -0.10% | 300만 |
|---|
| 2026.01.07 | ₩82,568 | ₩82,809 | ₩82,226 | ₩82,273 | -0.36% | 225.5만 |
|---|
| 2026.01.06 | ₩82,233 | ₩82,682 | ₩82,002 | ₩82,595 | +0.44% | 220.5만 |
|---|
| 2026.01.05 | ₩82,072 | ₩82,555 | ₩82,072 | ₩82,259 | +0.23% | 253.5만 |
|---|
| 2026.01.02 | ₩82,085 | ₩82,233 | ₩81,240 | ₩81,669 | -0.51% | 393.7만 |
|---|
| 2025.12.31 | ₩82,192 | ₩82,219 | ₩81,562 | ₩81,562 | -0.77% | 185.7만 |
|---|
| 2025.12.30 | ₩82,259 | ₩82,340 | ₩82,093 | ₩82,152 | -0.13% | 149.3만 |
|---|
| 2025.12.29 | ₩82,313 | ₩82,454 | ₩82,058 | ₩82,286 | -0.03% | 173.8만 |
|---|
| 2025.12.26 | ₩82,809 | ₩82,911 | ₩82,581 | ₩82,622 | -0.23% | 119.4만 |
|---|
| 2025.12.24 | ₩82,420 | ₩82,783 | ₩82,400 | ₩82,716 | +0.36% | 136.3만 |
|---|
| 2025.12.23 | ₩81,803 | ₩82,434 | ₩81,803 | ₩82,407 | +0.74% | 285.2만 |
|---|
| 2025.12.22 | ₩81,911 | ₩81,991 | ₩81,642 | ₩81,924 | +0.02% | 239.5만 |
|---|
| 2025.12.19 | ₩81,026 | ₩81,535 | ₩80,996 | ₩81,495 | +0.58% | 200.6만 |
|---|
| 2025.12.18 | ₩80,744 | ₩81,208 | ₩80,489 | ₩80,690 | -0.07% | 260만 |
|---|
| 2025.12.17 | ₩81,093 | ₩81,173 | ₩80,006 | ₩80,033 | -1.31% | 278.9만 |
|---|
| 2025.12.16 | ₩80,958 | ₩81,227 | ₩80,476 | ₩80,985 | +0.03% | 234.2만 |
|---|
| 2025.12.15 | ₩81,884 | ₩81,884 | ₩81,133 | ₩81,307 | -0.70% | 187.6만 |
|---|
| 2025.12.12 | ₩82,286 | ₩82,286 | ₩81,079 | ₩81,388 | -1.09% | 274.2만 |
|---|
| 2025.12.11 | ₩81,884 | ₩82,375 | ₩81,488 | ₩82,327 | +0.54% | 196.6만 |
|---|
| 2025.12.10 | ₩81,602 | ₩82,380 | ₩81,455 | ₩82,206 | +0.74% | 260.9만 |
|---|
| 2025.12.09 | ₩81,790 | ₩82,065 | ₩81,642 | ₩81,683 | -0.13% | 299.9만 |
|---|
| 2025.12.08 | ₩82,125 | ₩82,125 | ₩81,562 | ₩81,830 | -0.36% | 190.6만 |
|---|
| 2025.12.05 | ₩81,897 | ₩82,286 | ₩81,830 | ₩81,978 | +0.10% | 285.2만 |
|---|
| 2025.12.04 | ₩81,857 | ₩81,857 | ₩81,468 | ₩81,803 | -0.07% | 266.7만 |
|---|
| 2025.12.03 | ₩81,374 | ₩81,743 | ₩81,093 | ₩81,602 | +0.28% | 269.6만 |
|---|
| 2025.12.02 | ₩81,455 | ₩81,763 | ₩81,213 | ₩81,549 | +0.12% | 260.7만 |
|---|
| 2025.12.01 | ₩81,052 | ₩81,555 | ₩81,012 | ₩81,294 | +0.30% | 199.3만 |
|---|
| 2025.11.28 | ₩81,240 | ₩81,602 | ₩81,213 | ₩81,589 | +0.43% | 125.5만 |
|---|
| 2025.11.26 | ₩80,905 | ₩81,334 | ₩80,677 | ₩81,106 | +0.25% | 208.6만 |
|---|
| 2025.11.25 | ₩79,899 | ₩80,670 | ₩79,295 | ₩80,529 | +0.79% | 297.7만 |
|---|
| 2025.11.24 | ₩79,027 | ₩80,067 | ₩78,995 | ₩79,912 | +1.12% | 300.2만 |
|---|
| 2025.11.21 | ₩78,410 | ₩79,282 | ₩77,632 | ₩78,625 | +0.27% | 516.9만 |
|---|
| 2025.11.20 | ₩80,663 | ₩81,039 | ₩78,035 | ₩78,115 | -3.16% | 452.3만 |
|---|
| 2025.11.19 | ₩79,094 | ₩79,919 | ₩78,826 | ₩79,362 | +0.34% | 312.1만 |
|---|
| 2025.11.18 | ₩79,268 | ₩79,657 | ₩78,517 | ₩79,040 | -0.29% | 572.5만 |
|---|
| 2025.11.17 | ₩80,194 | ₩80,744 | ₩79,356 | ₩79,818 | -0.47% | 281.5만 |
|---|
| 2025.11.14 | ₩79,644 | ₩80,925 | ₩79,311 | ₩80,449 | +1.01% | 380.1만 |
|---|
| 2025.11.13 | ₩81,642 | ₩81,669 | ₩80,315 | ₩80,489 | -1.41% | 264.2만 |
|---|
| 2025.11.12 | ₩81,951 | ₩81,951 | ₩81,428 | ₩81,803 | -0.18% | 188.2만 |
|---|
| 2025.11.11 | ₩81,401 | ₩81,783 | ₩81,186 | ₩81,669 | +0.33% | 196.2만 |
|---|
| 2025.11.10 | ₩81,012 | ₩81,730 | ₩80,878 | ₩81,616 | +0.75% | 213.9만 |
|---|
| 2025.11.07 | ₩79,979 | ₩80,241 | ₩79,061 | ₩80,234 | +0.32% | 321.4만 |
|---|
| 2025.11.06 | ₩81,093 | ₩81,153 | ₩80,033 | ₩80,234 | -1.06% | 270.7만 |
|---|
| 2025.11.05 | ₩80,878 | ₩81,502 | ₩80,623 | ₩81,093 | +0.27% | 260.5만 |
|---|
| 2025.11.04 | ₩80,972 | ₩81,455 | ₩80,751 | ₩80,878 | -0.12% | 288.9만 |
|---|
| 2025.11.03 | ₩82,152 | ₩82,179 | ₩81,535 | ₩81,897 | -0.31% | 233.3만 |
|---|
| 2025.10.31 | ₩82,045 | ₩82,065 | ₩81,307 | ₩81,629 | -0.51% | 242.2만 |
|---|
| 2025.10.30 | ₩81,642 | ₩81,951 | ₩81,280 | ₩81,307 | -0.41% | 252.6만 |
|---|
| 2025.10.29 | ₩82,139 | ₩82,327 | ₩81,569 | ₩82,166 | +0.03% | 269만 |
|---|
| 2025.10.28 | ₩81,656 | ₩81,978 | ₩81,394 | ₩81,777 | +0.15% | 432.5만 |
|---|
| 2025.10.27 | ₩81,119 | ₩81,468 | ₩81,032 | ₩81,441 | +0.40% | 165.7만 |
|---|
| 2025.10.24 | ₩80,194 | ₩80,543 | ₩80,113 | ₩80,395 | +0.25% | 230.7만 |
|---|
| 2025.10.23 | ₩79,309 | ₩79,773 | ₩79,268 | ₩79,644 | +0.42% | 209.3만 |
|---|
| 2025.10.22 | ₩79,832 | ₩79,845 | ₩78,611 | ₩79,215 | -0.77% | 284.5만 |
|---|
| 2025.10.21 | ₩79,818 | ₩79,947 | ₩79,651 | ₩79,738 | -0.10% | 334.1만 |
|---|
| 2025.10.20 | ₩79,242 | ₩79,920 | ₩79,242 | ₩79,778 | +0.68% | 251.2만 |
|---|
| 2025.10.17 | ₩78,356 | ₩79,094 | ₩78,169 | ₩78,880 | +0.67% | 428.6만 |
|---|
| 2025.10.16 | ₩79,322 | ₩79,503 | ₩78,061 | ₩78,477 | -1.07% | 241.6만 |
|---|
| 2025.10.15 | ₩79,376 | ₩79,738 | ₩78,464 | ₩79,161 | -0.27% | 241.7만 |
|---|
| 2025.10.14 | ₩78,236 | ₩79,215 | ₩77,619 | ₩78,745 | +0.65% | 235.7만 |
|---|
| 2025.10.13 | ₩78,544 | ₩78,987 | ₩78,423 | ₩78,839 | +0.38% | 217.5만 |
|---|
| 2025.10.10 | ₩79,832 | ₩80,084 | ₩77,612 | ₩77,659 | -2.72% | 357만 |
|---|