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 | ₩94,150 | ₩94,465 | ₩94,002 | ₩94,378 | +0.24% | 181.6만 |
| 2026.10.08 | ₩94,069 | ₩94,324 | ₩93,520 | ₩93,949 | -0.13% | 402.5만 |
| 2026.10.07 | ₩94,217 | ₩94,445 | ₩93,949 | ₩94,364 | +0.16% | 257.4만 |
| 2026.10.06 | ₩94,739 | ₩95,014 | ₩94,565 | ₩94,713 | -0.03% | 210.5만 |
| 2026.10.05 | ₩93,708 | ₩94,485 | ₩93,708 | ₩94,297 | +0.63% | 202.9만 |
| 2026.10.02 | ₩93,922 | ₩94,076 | ₩93,432 | ₩93,761 | -0.17% | 255.3만 |
| 2026.10.01 | ₩93,091 | ₩93,299 | ₩92,408 | ₩93,118 | +0.03% | 244.7만 |
| 2026.09.30 | ₩93,131 | ₩93,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,810 |
| -0.35% |
| 382.9만 |
| 2026.09.29 | ₩93,306 | ₩93,306 | ₩92,708 | ₩92,944 | -0.39% | 255.5만 |
|---|
| 2026.09.28 | ₩93,426 | ₩93,533 | ₩92,877 | ₩93,011 | -0.44% | 197만 |
|---|
| 2026.09.25 | ₩93,600 | ₩93,949 | ₩93,232 | ₩93,855 | +0.27% | 203.3만 |
|---|
| 2026.09.24 | ₩92,904 | ₩93,599 | ₩92,863 | ₩93,426 | +0.56% | 304.6만 |
|---|
| 2026.09.23 | ₩93,949 | ₩93,949 | ₩93,217 | ₩93,386 | -0.60% | 308.3만 |
|---|
| 2026.09.22 | ₩94,190 | ₩94,387 | ₩93,842 | ₩94,002 | -0.20% | 859.8만 |
|---|
| 2026.09.21 | ₩93,547 | ₩94,471 | ₩93,466 | ₩94,297 | +0.80% | 153.2만 |
|---|
| 2026.09.18 | ₩92,890 | ₩92,890 | ₩92,368 | ₩92,837 | -0.06% | 168.2만 |
|---|
| 2026.09.17 | ₩92,837 | ₩92,837 | ₩92,301 | ₩92,756 | -0.09% | 156.2만 |
|---|
| 2026.09.16 | ₩92,435 | ₩92,615 | ₩91,121 | ₩91,711 | -0.78% | 173.1만 |
|---|
| 2026.09.15 | ₩92,488 | ₩92,488 | ₩91,899 | ₩92,140 | -0.38% | 229.3만 |
|---|
| 2026.09.14 | ₩92,636 | ₩93,051 | ₩92,408 | ₩92,662 | +0.03% | 177.4만 |
|---|
| 2026.09.11 | ₩93,560 | ₩93,775 | ₩93,359 | ₩93,493 | -0.07% | 279.3만 |
|---|
| 2026.09.10 | ₩92,770 | ₩92,957 | ₩92,548 | ₩92,689 | -0.09% | 159.5만 |
|---|
| 2026.09.09 | ₩93,306 | ₩93,493 | ₩93,038 | ₩93,252 | -0.06% | 174.9만 |
|---|
| 2026.09.08 | ₩93,801 | ₩93,848 | ₩93,393 | ₩93,507 | -0.31% | 186.1만 |
|---|
| 2026.09.04 | ₩94,136 | ₩94,244 | ₩93,687 | ₩93,868 | -0.28% | 170.3만 |
|---|
| 2026.09.03 | ₩93,413 | ₩94,311 | ₩93,413 | ₩94,203 | +0.85% | 152.3만 |
|---|
| 2026.09.02 | ₩92,756 | ₩93,151 | ₩92,649 | ₩92,971 | +0.23% | 142.2만 |
|---|
| 2026.09.01 | ₩92,461 | ₩92,971 | ₩92,342 | ₩92,636 | +0.19% | 136.6만 |
|---|
| 2026.08.31 | ₩93,212 | ₩93,212 | ₩92,763 | ₩93,091 | -0.13% | 222.4만 |
|---|
| 2026.08.28 | ₩93,547 | ₩94,029 | ₩93,118 | ₩93,252 | -0.32% | 157.4만 |
|---|
| 2026.08.27 | ₩93,091 | ₩93,520 | ₩92,937 | ₩93,426 | +0.36% | 175.2만 |
|---|
| 2026.08.26 | ₩92,381 | ₩92,790 | ₩92,368 | ₩92,636 | +0.28% | 147.2만 |
|---|
| 2026.08.25 | ₩92,662 | ₩92,729 | ₩92,200 | ₩92,542 | -0.13% | 150.7만 |
|---|
| 2026.08.24 | ₩92,435 | ₩92,488 | ₩92,026 | ₩92,260 | -0.19% | 149만 |
|---|
| 2026.08.21 | ₩92,810 | ₩92,837 | ₩92,341 | ₩92,569 | -0.26% | 170.2만 |
|---|
| 2026.08.20 | ₩92,743 | ₩93,004 | ₩92,234 | ₩92,274 | -0.51% | 171.6만 |
|---|
| 2026.08.19 | ₩93,520 | ₩93,520 | ₩92,924 | ₩93,011 | -0.54% | 143.7만 |
|---|
| 2026.08.18 | ₩93,373 | ₩93,500 | ₩93,118 | ₩93,292 | -0.09% | 182.9만 |
|---|
| 2026.08.17 | ₩94,150 | ₩94,398 | ₩93,989 | ₩94,016 | -0.14% | 156.1만 |
|---|
| 2026.08.14 | ₩94,297 | ₩94,431 | ₩93,949 | ₩94,110 | -0.20% | 159.4만 |
|---|
| 2026.08.13 | ₩93,949 | ₩94,485 | ₩93,828 | ₩94,244 | +0.31% | 163.5만 |
|---|
| 2026.08.12 | ₩93,922 | ₩94,016 | ₩93,721 | ₩93,855 | -0.07% | 207.8만 |
|---|
| 2026.08.11 | ₩94,029 | ₩94,029 | ₩93,265 | ₩93,386 | -0.68% | 168.7만 |
|---|
| 2026.08.10 | ₩93,748 | ₩94,002 | ₩93,587 | ₩93,734 | -0.01% | 185.8만 |
|---|
| 2026.08.07 | ₩93,466 | ₩93,855 | ₩93,172 | ₩93,788 | +0.34% | 1467.9만 |
|---|
| 2026.08.06 | ₩93,279 | ₩93,654 | ₩93,051 | ₩93,185 | -0.10% | 176.4만 |
|---|
| 2026.08.05 | ₩93,815 | ₩94,069 | ₩93,118 | ₩93,158 | -0.70% | 204.1만 |
|---|
| 2026.08.04 | ₩92,220 | ₩93,587 | ₩92,207 | ₩93,306 | +1.18% | 194.5만 |
|---|
| 2026.08.03 | ₩90,451 | ₩91,684 | ₩90,451 | ₩91,590 | +1.26% | 178.2만 |
|---|
| 2026.07.31 | ₩90,358 | ₩90,652 | ₩89,287 | ₩90,384 | +0.03% | 169.3만 |
|---|
| 2026.07.30 | ₩89,138 | ₩89,848 | ₩88,830 | ₩89,674 | +0.60% | 204.9만 |
|---|
| 2026.07.29 | ₩89,527 | ₩89,661 | ₩87,899 | ₩87,959 | -1.75% | 226.1만 |
|---|
| 2026.07.28 | ₩89,500 | ₩89,788 | ₩88,930 | ₩89,580 | +0.09% | 173.3만 |
|---|
| 2026.07.27 | ₩90,626 | ₩90,713 | ₩89,272 | ₩89,795 | -0.92% | 162.8만 |
|---|
| 2026.07.24 | ₩89,929 | ₩90,646 | ₩89,797 | ₩90,023 | +0.10% | 175.3만 |
|---|
| 2026.07.23 | ₩90,116 | ₩90,465 | ₩89,688 | ₩90,063 | -0.06% | 248.4만 |
|---|
| 2026.07.22 | ₩90,626 | ₩91,175 | ₩90,616 | ₩90,840 | +0.24% | 159.2만 |
|---|
| 2026.07.21 | ₩90,438 | ₩90,900 | ₩90,170 | ₩90,853 | +0.46% | 186.2만 |
|---|
| 2026.07.20 | ₩90,224 | ₩90,552 | ₩89,594 | ₩89,661 | -0.62% | 210.7만 |
|---|
| 2026.07.17 | ₩89,165 | ₩90,277 | ₩89,044 | ₩89,768 | +0.68% | 254.4만 |
|---|
| 2026.07.16 | ₩90,827 | ₩90,987 | ₩90,023 | ₩90,384 | -0.49% | 169만 |
|---|
| 2026.07.15 | ₩91,363 | ₩91,497 | ₩90,532 | ₩91,229 | -0.15% | 198.6만 |
|---|
| 2026.07.14 | ₩90,987 | ₩91,430 | ₩90,867 | ₩91,175 | +0.21% | 209.2만 |
|---|
| 2026.07.13 | ₩90,920 | ₩91,093 | ₩90,425 | ₩90,585 | -0.37% | 175.9만 |
|---|
| 2026.07.10 | ₩90,746 | ₩91,342 | ₩90,371 | ₩91,309 | +0.62% | 203.3만 |
|---|
| 2026.07.09 | ₩90,572 | ₩90,867 | ₩90,177 | ₩90,786 | +0.24% | 234.9만 |
|---|
| 2026.07.08 | ₩89,674 | ₩90,096 | ₩89,339 | ₩89,996 | +0.36% | 196.3만 |
|---|
| 2026.07.07 | ₩90,398 | ₩90,518 | ₩89,688 | ₩90,157 | -0.27% | 264만 |
|---|
| 2026.07.06 | ₩90,572 | ₩90,961 | ₩90,518 | ₩90,786 | +0.24% | 162.5만 |
|---|
| 2026.07.02 | ₩90,733 | ₩91,078 | ₩89,286 | ₩89,956 | -0.86% | 203.9만 |
|---|
| 2026.07.01 | ₩90,559 | ₩90,961 | ₩90,170 | ₩90,451 | -0.12% | 186.8만 |
|---|
| 2026.06.30 | ₩90,384 | ₩91,363 | ₩90,384 | ₩91,135 | +0.83% | 273.4만 |
|---|
| 2026.06.29 | ₩89,406 | ₩90,425 | ₩88,830 | ₩90,371 | +1.08% | 177.3만 |
|---|
| 2026.06.26 | ₩88,817 | ₩89,453 | ₩88,368 | ₩88,683 | -0.15% | 209.6만 |
|---|
| 2026.06.25 | ₩90,063 | ₩90,090 | ₩88,696 | ₩89,420 | -0.71% | 276.1만 |
|---|
| 2026.06.24 | ₩89,312 | ₩89,915 | ₩88,683 | ₩89,058 | -0.29% | 276.3만 |
|---|
| 2026.06.23 | ₩88,991 | ₩89,835 | ₩88,843 | ₩89,259 | +0.30% | 209.1만 |
|---|
| 2026.06.22 | ₩91,014 | ₩91,289 | ₩90,471 | ₩90,733 | -0.31% | 266만 |
|---|
| 2026.06.18 | ₩91,068 | ₩91,068 | ₩90,485 | ₩90,746 | -0.35% | 267.9만 |
|---|
| 2026.06.17 | ₩90,867 | ₩91,135 | ₩89,607 | ₩89,795 | -1.18% | 418.1만 |
|---|
| 2026.06.16 | ₩91,081 | ₩91,336 | ₩90,532 | ₩90,599 | -0.53% | 300.6만 |
|---|
| 2026.06.15 | ₩90,518 | ₩91,229 | ₩90,518 | ₩91,054 | +0.59% | 226.2만 |
|---|
| 2026.06.12 | ₩89,018 | ₩89,615 | ₩88,415 | ₩89,299 | +0.32% | 325.2만 |
|---|
| 2026.06.11 | ₩87,544 | ₩89,044 | ₩87,101 | ₩88,790 | +1.42% | 398.5만 |
|---|
| 2026.06.10 | ₩87,946 | ₩88,636 | ₩86,981 | ₩86,994 | -1.08% | 422.9만 |
|---|
| 2026.06.09 | ₩89,353 | ₩89,734 | ₩86,498 | ₩88,334 | -1.14% | 288.4만 |
|---|
| 2026.06.08 | ₩89,152 | ₩89,507 | ₩88,616 | ₩88,776 | -0.42% | 407.8만 |
|---|
| 2026.06.05 | ₩90,277 | ₩90,297 | ₩88,100 | ₩88,281 | -2.21% | 576.5만 |
|---|
| 2026.06.04 | ₩90,237 | ₩91,162 | ₩90,063 | ₩90,961 | +0.80% | 334.3만 |
|---|
| 2026.06.03 | ₩91,108 | ₩91,242 | ₩90,639 | ₩90,652 | -0.50% | 250.4만 |
|---|
| 2026.06.02 | ₩90,652 | ₩91,289 | ₩90,639 | ₩91,175 | +0.58% | 310.2만 |
|---|
| 2026.06.01 | ₩90,277 | ₩90,900 | ₩90,157 | ₩90,599 | +0.36% | 252.4만 |
|---|
| 2026.05.29 | ₩90,411 | ₩90,619 | ₩90,210 | ₩90,411 | 0.00% | 254.9만 |
|---|
| 2026.05.28 | ₩89,835 | ₩90,344 | ₩89,701 | ₩90,224 | +0.43% | 424.6만 |
|---|
| 2026.05.27 | ₩90,130 | ₩90,130 | ₩89,574 | ₩89,875 | -0.28% | 178.5만 |
|---|
| 2026.05.26 | ₩89,996 | ₩90,291 | ₩89,781 | ₩90,063 | +0.07% | 172.7만 |
|---|
| 2026.05.22 | ₩89,594 | ₩89,781 | ₩89,232 | ₩89,312 | -0.31% | 181만 |
|---|
| 2026.05.21 | ₩88,616 | ₩89,346 | ₩88,441 | ₩89,125 | +0.57% | 213.7만 |
|---|
| 2026.05.20 | ₩88,334 | ₩89,044 | ₩88,126 | ₩88,884 | +0.62% | 336.5만 |
|---|
| 2026.05.19 | ₩87,986 | ₩88,455 | ₩87,570 | ₩87,959 | -0.03% | 265.8만 |
|---|
| 2026.05.18 | ₩89,071 | ₩89,071 | ₩87,905 | ₩88,589 | -0.54% | 239.2만 |
|---|
| 2026.05.15 | ₩89,245 | ₩89,413 | ₩88,723 | ₩88,817 | -0.48% | 238만 |
|---|
| 2026.05.14 | ₩89,621 | ₩90,197 | ₩89,513 | ₩90,023 | +0.45% | 188만 |
|---|
| 2026.05.13 | ₩88,482 | ₩89,232 | ₩88,160 | ₩89,031 | +0.62% | 255.4만 |
|---|
| 2026.05.12 | ₩88,281 | ₩88,508 | ₩87,557 | ₩88,441 | +0.18% | 218.4만 |
|---|
| 2026.05.11 | ₩87,932 | ₩88,723 | ₩87,932 | ₩88,549 | +0.70% | 176.2만 |
|---|
| 2026.05.08 | ₩87,892 | ₩88,247 | ₩87,795 | ₩88,133 | +0.27% | 195.4만 |
|---|
| 2026.05.07 | ₩87,972 | ₩88,080 | ₩87,141 | ₩87,369 | -0.69% | 310.3만 |
|---|
| 2026.05.06 | ₩87,195 | ₩87,932 | ₩87,115 | ₩87,879 | +0.78% | 279.4만 |
|---|
| 2026.05.05 | ₩86,311 | ₩86,632 | ₩86,244 | ₩86,471 | +0.19% | 205.3만 |
|---|
| 2026.05.04 | ₩85,976 | ₩86,217 | ₩85,373 | ₩85,734 | -0.28% | 227.1만 |
|---|
| 2026.05.01 | ₩86,096 | ₩86,619 | ₩85,922 | ₩86,016 | -0.09% | 177.3만 |
|---|
| 2026.04.30 | ₩85,252 | ₩85,882 | ₩84,803 | ₩85,694 | +0.52% | 161만 |
|---|
| 2026.04.29 | ₩85,212 | ₩85,212 | ₩84,636 | ₩85,024 | -0.22% | 257.9만 |
|---|
| 2026.04.28 | ₩85,252 | ₩85,386 | ₩84,857 | ₩85,239 | -0.02% | 244만 |
|---|
| 2026.04.27 | ₩85,507 | ₩85,756 | ₩85,386 | ₩85,734 | +0.27% | 182.8만 |
|---|
| 2026.04.24 | ₩85,239 | ₩85,808 | ₩85,105 | ₩85,654 | +0.49% | 210.5만 |
|---|
| 2026.04.23 | ₩85,225 | ₩85,661 | ₩84,374 | ₩85,078 | -0.17% | 319.8만 |
|---|
| 2026.04.22 | ₩85,118 | ₩85,487 | ₩84,957 | ₩85,440 | +0.38% | 270.2만 |
|---|
| 2026.04.21 | ₩85,373 | ₩85,379 | ₩84,381 | ₩84,555 | -0.96% | 274.2만 |
|---|
| 2026.04.20 | ₩85,212 | ₩85,367 | ₩84,890 | ₩85,172 | -0.05% | 196.8만 |
|---|
| 2026.04.17 | ₩84,971 | ₩85,676 | ₩84,930 | ₩85,359 | +0.46% | 238.3만 |
|---|
| 2026.04.16 | ₩84,408 | ₩84,508 | ₩83,959 | ₩84,448 | +0.05% | 273만 |
|---|
| 2026.04.15 | ₩83,818 | ₩84,334 | ₩83,604 | ₩84,314 | +0.59% | 233.6만 |
|---|
| 2026.04.14 | ₩82,987 | ₩83,771 | ₩82,894 | ₩83,751 | +0.92% | 318.4만 |
|---|
| 2026.04.13 | ₩81,755 | ₩82,679 | ₩81,641 | ₩82,679 | +1.13% | 295.3만 |
|---|
| 2026.04.10 | ₩82,170 | ₩82,425 | ₩81,982 | ₩82,063 | -0.13% | 262만 |
|---|
| 2026.04.09 | ₩81,272 | ₩82,150 | ₩81,232 | ₩82,023 | +0.92% | 354.7만 |
|---|
| 2026.04.08 | ₩81,460 | ₩81,580 | ₩80,776 | ₩81,312 | -0.18% | 378.7만 |
|---|
| 2026.04.07 | ₩78,807 | ₩79,316 | ₩78,237 | ₩79,262 | +0.58% | 404.9만 |
|---|
| 2026.04.06 | ₩78,887 | ₩79,289 | ₩78,760 | ₩79,168 | +0.36% | 339.2만 |
|---|
| 2026.04.02 | ₩77,520 | ₩78,981 | ₩77,373 | ₩78,780 | +1.62% | 428.7만 |
|---|
| 2026.04.01 | ₩78,445 | ₩79,101 | ₩78,431 | ₩78,699 | +0.32% | 344.3만 |
|---|
| 2026.03.31 | ₩76,542 | ₩78,083 | ₩76,408 | ₩77,962 | +1.86% | 520.6만 |
|---|
| 2026.03.30 | ₩76,797 | ₩76,850 | ₩75,282 | ₩75,617 | -1.54% | 512.1만 |
|---|
| 2026.03.27 | ₩77,132 | ₩77,205 | ₩75,999 | ₩76,153 | -1.27% | 418.9만 |
|---|
| 2026.03.26 | ₩78,405 | ₩78,579 | ₩77,379 | ₩77,400 | -1.28% | 326.3만 |
|---|
| 2026.03.25 | ₩79,329 | ₩79,537 | ₩78,860 | ₩79,048 | -0.35% | 459.7만 |
|---|
| 2026.03.24 | ₩78,311 | ₩79,182 | ₩78,257 | ₩78,713 | +0.51% | 442.5만 |
|---|
| 2026.03.23 | ₩79,088 | ₩79,684 | ₩78,639 | ₩78,833 | -0.32% | 608.9만 |
|---|
| 2026.03.20 | ₩78,927 | ₩78,927 | ₩77,441 | ₩77,936 | -1.26% | 635.7만 |
|---|
| 2026.03.19 | ₩78,592 | ₩79,343 | ₩78,338 | ₩79,008 | +0.53% | 705.6만 |
|---|
| 2026.03.18 | ₩80,066 | ₩80,227 | ₩79,195 | ₩79,235 | -1.04% | 428만 |
|---|
| 2026.03.17 | ₩80,401 | ₩80,636 | ₩80,120 | ₩80,227 | -0.22% | 439.3만 |
|---|
| 2026.03.16 | ₩80,133 | ₩80,575 | ₩79,992 | ₩80,227 | +0.12% | 804.9만 |
|---|
| 2026.03.13 | ₩80,173 | ₩80,596 | ₩79,235 | ₩79,356 | -1.02% | 1132.7만 |
|---|
| 2026.03.12 | ₩80,267 | ₩80,348 | ₩79,664 | ₩79,798 | -0.58% | 6099.9만 |
|---|
| 2026.03.11 | ₩81,031 | ₩81,379 | ₩80,596 | ₩80,951 | -0.10% | 313.7만 |
|---|
| 2026.03.10 | ₩80,897 | ₩81,768 | ₩80,736 | ₩81,018 | +0.15% | 526.6만 |
|---|
| 2026.03.09 | ₩79,477 | ₩81,111 | ₩79,048 | ₩80,951 | +1.85% | 635.1만 |
|---|
| 2026.03.06 | ₩80,401 | ₩80,797 | ₩80,039 | ₩80,321 | -0.10% | 482.8만 |
|---|
| 2026.03.05 | ₩81,527 | ₩81,969 | ₩80,716 | ₩81,487 | -0.05% | 1116.6만 |
|---|
| 2026.03.04 | ₩81,299 | ₩82,090 | ₩81,085 | ₩81,848 | +0.68% | 494만 |
|---|
| 2026.03.03 | ₩80,441 | ₩81,406 | ₩79,838 | ₩81,138 | +0.87% | 661.8만 |
|---|
| 2026.03.02 | ₩80,870 | ₩82,163 | ₩80,830 | ₩81,902 | +1.28% | 1018.9만 |
|---|
| 2026.02.27 | ₩81,460 | ₩81,902 | ₩81,286 | ₩81,795 | +0.41% | 304.9만 |
|---|
| 2026.02.26 | ₩83,001 | ₩83,081 | ₩81,674 | ₩82,304 | -0.84% | 431.5만 |
|---|
| 2026.02.25 | ₩82,425 | ₩83,048 | ₩82,425 | ₩82,974 | +0.67% | 892.9만 |
|---|
| 2026.02.24 | ₩81,326 | ₩82,190 | ₩81,085 | ₩82,076 | +0.92% | 250.2만 |
|---|
| 2026.02.23 | ₩82,103 | ₩82,445 | ₩81,172 | ₩81,433 | -0.82% | 369만 |
|---|
| 2026.02.20 | ₩81,446 | ₩82,398 | ₩81,379 | ₩82,371 | +1.14% | 434만 |
|---|
| 2026.02.19 | ₩81,500 | ₩81,910 | ₩81,366 | ₩81,714 | +0.26% | 336.5만 |
|---|
| 2026.02.18 | ₩81,580 | ₩82,277 | ₩81,500 | ₩81,848 | +0.33% | 288.9만 |
|---|
| 2026.02.17 | ₩80,951 | ₩81,761 | ₩80,522 | ₩81,446 | +0.61% | 584.9만 |
|---|
| 2026.02.13 | ₩81,219 | ₩81,674 | ₩80,602 | ₩81,098 | -0.15% | 281.9만 |
|---|
| 2026.02.12 | ₩83,028 | ₩83,135 | ₩81,085 | ₩81,165 | -2.24% | 500만 |
|---|
| 2026.02.11 | ₩83,470 | ₩83,631 | ₩82,545 | ₩82,894 | -0.69% | 302.6만 |
|---|
| 2026.02.10 | ₩83,202 | ₩83,389 | ₩82,754 | ₩82,786 | -0.50% | 330.1만 |
|---|
| 2026.02.09 | ₩82,331 | ₩83,302 | ₩82,210 | ₩83,014 | +0.83% | 294.2만 |
|---|
| 2026.02.06 | ₩81,245 | ₩82,693 | ₩81,205 | ₩82,505 | +1.55% | 403.4만 |
|---|
| 2026.02.05 | ₩81,098 | ₩81,460 | ₩80,408 | ₩80,709 | -0.48% | 701.9만 |
|---|
| 2026.02.04 | ₩82,612 | ₩82,666 | ₩81,077 | ₩81,594 | -1.23% | 692.6만 |
|---|
| 2026.02.03 | ₩83,349 | ₩83,456 | ₩81,909 | ₩82,599 | -0.90% | 444만 |
|---|
| 2026.02.02 | ₩82,237 | ₩83,203 | ₩82,237 | ₩82,987 | +0.91% | 303.2만 |
|---|
| 2026.01.30 | ₩82,612 | ₩82,894 | ₩81,942 | ₩82,425 | -0.23% | 384.3만 |
|---|
| 2026.01.29 | ₩82,920 | ₩83,041 | ₩81,580 | ₩82,853 | -0.08% | 392.8만 |
|---|
| 2026.01.28 | ₩82,987 | ₩83,054 | ₩82,679 | ₩82,813 | -0.21% | 337.6만 |
|---|
| 2026.01.27 | ₩82,451 | ₩82,920 | ₩82,418 | ₩82,840 | +0.47% | 234.2만 |
|---|
| 2026.01.26 | ₩81,674 | ₩82,264 | ₩81,590 | ₩82,076 | +0.49% | 547.2만 |
|---|
| 2026.01.23 | ₩81,286 | ₩81,674 | ₩81,091 | ₩81,460 | +0.21% | 279.6만 |
|---|
| 2026.01.22 | ₩81,580 | ₩81,634 | ₩81,071 | ₩81,393 | -0.23% | 309.1만 |
|---|
| 2026.01.21 | ₩80,482 | ₩81,440 | ₩80,114 | ₩80,964 | +0.60% | 377.9만 |
|---|
| 2026.01.20 | ₩80,696 | ₩81,173 | ₩80,160 | ₩80,294 | -0.50% | 403.1만 |
|---|
| 2026.01.16 | ₩82,250 | ₩82,324 | ₩81,708 | ₩81,902 | -0.42% | 295만 |
|---|
| 2026.01.15 | ₩82,210 | ₩82,394 | ₩81,781 | ₩81,875 | -0.41% | 365.3만 |
|---|
| 2026.01.14 | ₩81,795 | ₩81,902 | ₩80,998 | ₩81,567 | -0.28% | 364.7만 |
|---|
| 2026.01.13 | ₩82,652 | ₩82,719 | ₩81,942 | ₩82,210 | -0.54% | 280.3만 |
|---|
| 2026.01.12 | ₩82,036 | ₩82,760 | ₩82,036 | ₩82,626 | +0.72% | 233만 |
|---|
| 2026.01.09 | ₩82,036 | ₩82,639 | ₩81,867 | ₩82,505 | +0.57% | 343.4만 |
|---|
| 2026.01.08 | ₩82,049 | ₩82,143 | ₩81,755 | ₩81,969 | -0.10% | 300만 |
|---|
| 2026.01.07 | ₩82,492 | ₩82,733 | ₩82,150 | ₩82,197 | -0.36% | 225.5만 |
|---|
| 2026.01.06 | ₩82,157 | ₩82,606 | ₩81,926 | ₩82,518 | +0.44% | 220.5만 |
|---|
| 2026.01.05 | ₩81,996 | ₩82,478 | ₩81,996 | ₩82,183 | +0.23% | 253.5만 |
|---|
| 2026.01.02 | ₩82,009 | ₩82,157 | ₩81,165 | ₩81,594 | -0.51% | 393.7만 |
|---|
| 2025.12.31 | ₩82,116 | ₩82,143 | ₩81,487 | ₩81,487 | -0.77% | 185.7만 |
|---|
| 2025.12.30 | ₩82,183 | ₩82,264 | ₩82,017 | ₩82,076 | -0.13% | 149.3만 |
|---|
| 2025.12.29 | ₩82,237 | ₩82,378 | ₩81,982 | ₩82,210 | -0.03% | 173.8만 |
|---|
| 2025.12.26 | ₩82,733 | ₩82,835 | ₩82,505 | ₩82,545 | -0.23% | 119.4만 |
|---|
| 2025.12.24 | ₩82,344 | ₩82,706 | ₩82,324 | ₩82,639 | +0.36% | 136.3만 |
|---|
| 2025.12.23 | ₩81,728 | ₩82,358 | ₩81,728 | ₩82,331 | +0.74% | 285.2만 |
|---|
| 2025.12.22 | ₩81,835 | ₩81,915 | ₩81,567 | ₩81,848 | +0.02% | 239.5만 |
|---|
| 2025.12.19 | ₩80,951 | ₩81,460 | ₩80,921 | ₩81,420 | +0.58% | 200.6만 |
|---|
| 2025.12.18 | ₩80,669 | ₩81,133 | ₩80,415 | ₩80,616 | -0.07% | 260만 |
|---|
| 2025.12.17 | ₩81,018 | ₩81,098 | ₩79,932 | ₩79,959 | -1.31% | 278.9만 |
|---|
| 2025.12.16 | ₩80,884 | ₩81,152 | ₩80,401 | ₩80,910 | +0.03% | 234.2만 |
|---|
| 2025.12.15 | ₩81,808 | ₩81,808 | ₩81,058 | ₩81,232 | -0.70% | 187.6만 |
|---|
| 2025.12.12 | ₩82,210 | ₩82,210 | ₩81,004 | ₩81,312 | -1.09% | 274.2만 |
|---|
| 2025.12.11 | ₩81,808 | ₩82,299 | ₩81,413 | ₩82,250 | +0.54% | 196.6만 |
|---|
| 2025.12.10 | ₩81,527 | ₩82,304 | ₩81,379 | ₩82,130 | +0.74% | 260.9만 |
|---|
| 2025.12.09 | ₩81,714 | ₩81,989 | ₩81,567 | ₩81,607 | -0.13% | 299.9만 |
|---|
| 2025.12.08 | ₩82,049 | ₩82,049 | ₩81,487 | ₩81,755 | -0.36% | 190.6만 |
|---|
| 2025.12.05 | ₩81,822 | ₩82,210 | ₩81,755 | ₩81,902 | +0.10% | 285.2만 |
|---|
| 2025.12.04 | ₩81,781 | ₩81,781 | ₩81,393 | ₩81,728 | -0.07% | 266.7만 |
|---|
| 2025.12.03 | ₩81,299 | ₩81,668 | ₩81,018 | ₩81,527 | +0.28% | 269.6만 |
|---|
| 2025.12.02 | ₩81,379 | ₩81,688 | ₩81,138 | ₩81,473 | +0.12% | 260.7만 |
|---|
| 2025.12.01 | ₩80,977 | ₩81,480 | ₩80,937 | ₩81,219 | +0.30% | 199.3만 |
|---|
| 2025.11.28 | ₩81,165 | ₩81,527 | ₩81,138 | ₩81,513 | +0.43% | 125.5만 |
|---|
| 2025.11.26 | ₩80,830 | ₩81,259 | ₩80,602 | ₩81,031 | +0.25% | 208.6만 |
|---|
| 2025.11.25 | ₩79,825 | ₩80,596 | ₩79,222 | ₩80,455 | +0.79% | 297.7만 |
|---|
| 2025.11.24 | ₩78,954 | ₩79,992 | ₩78,922 | ₩79,838 | +1.12% | 300.2만 |
|---|
| 2025.11.21 | ₩78,338 | ₩79,209 | ₩77,560 | ₩78,552 | +0.27% | 516.9만 |
|---|
| 2025.11.20 | ₩80,589 | ₩80,964 | ₩77,962 | ₩78,043 | -3.16% | 452.3만 |
|---|
| 2025.11.19 | ₩79,021 | ₩79,845 | ₩78,753 | ₩79,289 | +0.34% | 312.1만 |
|---|
| 2025.11.18 | ₩79,195 | ₩79,584 | ₩78,445 | ₩78,967 | -0.29% | 572.5만 |
|---|
| 2025.11.17 | ₩80,120 | ₩80,669 | ₩79,282 | ₩79,745 | -0.47% | 281.5만 |
|---|
| 2025.11.14 | ₩79,570 | ₩80,850 | ₩79,238 | ₩80,374 | +1.01% | 380.1만 |
|---|
| 2025.11.13 | ₩81,567 | ₩81,594 | ₩80,240 | ₩80,415 | -1.41% | 264.2만 |
|---|
| 2025.11.12 | ₩81,875 | ₩81,875 | ₩81,353 | ₩81,728 | -0.18% | 188.2만 |
|---|
| 2025.11.11 | ₩81,326 | ₩81,708 | ₩81,111 | ₩81,594 | +0.33% | 196.2만 |
|---|
| 2025.11.10 | ₩80,937 | ₩81,654 | ₩80,803 | ₩81,540 | +0.75% | 213.9만 |
|---|
| 2025.11.07 | ₩79,905 | ₩80,167 | ₩78,987 | ₩80,160 | +0.32% | 321.4만 |
|---|
| 2025.11.06 | ₩81,018 | ₩81,078 | ₩79,959 | ₩80,160 | -1.06% | 270.7만 |
|---|
| 2025.11.05 | ₩80,803 | ₩81,426 | ₩80,549 | ₩81,018 | +0.27% | 260.5만 |
|---|
| 2025.11.04 | ₩80,897 | ₩81,379 | ₩80,676 | ₩80,803 | -0.12% | 288.9만 |
|---|
| 2025.11.03 | ₩82,076 | ₩82,103 | ₩81,460 | ₩81,822 | -0.31% | 233.3만 |
|---|
| 2025.10.31 | ₩81,969 | ₩81,989 | ₩81,232 | ₩81,554 | -0.51% | 242.2만 |
|---|
| 2025.10.30 | ₩81,567 | ₩81,875 | ₩81,205 | ₩81,232 | -0.41% | 252.6만 |
|---|
| 2025.10.29 | ₩82,063 | ₩82,250 | ₩81,493 | ₩82,090 | +0.03% | 269만 |
|---|
| 2025.10.28 | ₩81,580 | ₩81,902 | ₩81,319 | ₩81,701 | +0.15% | 432.5만 |
|---|
| 2025.10.27 | ₩81,044 | ₩81,393 | ₩80,957 | ₩81,366 | +0.40% | 165.7만 |
|---|
| 2025.10.24 | ₩80,120 | ₩80,468 | ₩80,039 | ₩80,321 | +0.25% | 230.7만 |
|---|
| 2025.10.23 | ₩79,235 | ₩79,699 | ₩79,195 | ₩79,570 | +0.42% | 209.3만 |
|---|
| 2025.10.22 | ₩79,758 | ₩79,771 | ₩78,539 | ₩79,142 | -0.77% | 284.5만 |
|---|
| 2025.10.21 | ₩79,745 | ₩79,873 | ₩79,577 | ₩79,664 | -0.10% | 334.1만 |
|---|
| 2025.10.20 | ₩79,168 | ₩79,846 | ₩79,168 | ₩79,704 | +0.68% | 251.2만 |
|---|
| 2025.10.17 | ₩78,284 | ₩79,021 | ₩78,096 | ₩78,807 | +0.67% | 428.6만 |
|---|
| 2025.10.16 | ₩79,249 | ₩79,430 | ₩77,989 | ₩78,405 | -1.07% | 241.6만 |
|---|
| 2025.10.15 | ₩79,302 | ₩79,664 | ₩78,391 | ₩79,088 | -0.27% | 241.7만 |
|---|
| 2025.10.14 | ₩78,163 | ₩79,142 | ₩77,547 | ₩78,673 | +0.65% | 235.7만 |
|---|
| 2025.10.13 | ₩78,472 | ₩78,914 | ₩78,351 | ₩78,766 | +0.38% | 217.5만 |
|---|
| 2025.10.10 | ₩79,758 | ₩80,010 | ₩77,540 | ₩77,587 | -2.72% | 357만 |
|---|