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 | ₩93,741 | ₩95,048 | ₩93,553 | ₩94,411 | +0.72% | 1255만 |
| 2026.09.28–2026.10.02 | ₩93,460 | ₩94,110 | ₩92,441 | ₩93,795 | +0.36% | 1335.4만 |
| 2026.09.21–2026.09.25 | ₩93,580 | ₩94,505 | ₩92,897 | ₩93,889 | +0.33% | 1829.1만 |
| 2026.09.14–2026.09.18 | ₩92,669 | ₩93,084 | ₩91,154 | ₩92,870 | +0.22% | 904.1만 |
| 2026.09.08–2026.09.11 | ₩93,835 | ₩93,882 | ₩92,582 | ₩93,527 | -0.33% | 799.7만 |
| 2026.08.31–2026.09.04 | ₩93,245 | ₩94,344 | ₩92,375 | ₩93,902 | +0.70% | 823.8만 |
| 2026.08.24–2026.08.28 | ₩92,468 | ₩94,063 | ₩92,059 | ₩93,285 | +0.88% | 779.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,184 |
| ₩94,432 |
| ₩92,267 |
| ₩92,602 |
| -1.68% |
| 824.4만 |
| 2026.08.10–2026.08.14 | ₩93,781 | ₩94,519 | ₩93,299 | ₩94,143 | +0.39% | 885.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩90,484 | ₩94,103 | ₩90,484 | ₩93,822 | +3.69% | 2221.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩90,658 | ₩90,745 | ₩87,930 | ₩90,417 | -0.27% | 936.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩90,256 | ₩91,208 | ₩89,626 | ₩90,055 | -0.22% | 979.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩90,953 | ₩91,529 | ₩89,076 | ₩89,800 | -1.27% | 1007.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩90,604 | ₩91,375 | ₩89,371 | ₩91,342 | +0.81% | 1060.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩89,438 | ₩91,395 | ₩88,862 | ₩89,988 | +0.61% | 841.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩91,047 | ₩91,322 | ₩88,399 | ₩88,714 | -2.56% | 1237.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,551 | ₩91,368 | ₩89,639 | ₩90,779 | +0.25% | 1212.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩89,183 | ₩89,767 | ₩86,529 | ₩89,331 | +0.17% | 1842.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩90,309 | ₩91,322 | ₩88,131 | ₩88,312 | -2.21% | 1723.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩90,028 | ₩90,651 | ₩89,606 | ₩90,444 | +0.46% | 1030.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩89,103 | ₩89,814 | ₩87,602 | ₩89,344 | +0.27% | 1236.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩87,964 | ₩90,229 | ₩87,588 | ₩88,848 | +1.01% | 1076만 |
|---|
| 2026.05.04–2026.05.08 | ₩86,006 | ₩88,279 | ₩85,403 | ₩88,165 | +2.51% | 1217.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩85,537 | ₩86,650 | ₩84,666 | ₩86,047 | +0.60% | 1023만 |
|---|
| 2026.04.20–2026.04.24 | ₩85,242 | ₩85,839 | ₩84,405 | ₩85,685 | +0.52% | 1271.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩81,784 | ₩85,706 | ₩81,670 | ₩85,390 | +4.41% | 1358.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,915 | ₩82,454 | ₩78,265 | ₩82,092 | +4.03% | 1739.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩76,824 | ₩79,130 | ₩75,309 | ₩78,808 | +2.58% | 1805.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩79,116 | ₩79,713 | ₩76,026 | ₩76,181 | -3.71% | 2256.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩80,162 | ₩80,665 | ₩77,469 | ₩77,963 | -2.74% | 3013.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩79,505 | ₩81,797 | ₩79,076 | ₩79,384 | -0.15% | 8708만 |
|---|
| 2026.03.02–2026.03.06 | ₩80,899 | ₩82,193 | ₩79,867 | ₩80,350 | -0.68% | 3774.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩82,132 | ₩83,111 | ₩81,114 | ₩81,824 | -0.38% | 2248.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩80,980 | ₩82,427 | ₩80,551 | ₩82,401 | +1.75% | 1644.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩82,360 | ₩83,661 | ₩80,631 | ₩81,127 | -1.50% | 1708.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩82,266 | ₩83,486 | ₩80,437 | ₩82,535 | +0.33% | 2545만 |
|---|
| 2026.01.26–2026.01.30 | ₩81,703 | ₩83,084 | ₩81,610 | ₩82,454 | +0.92% | 1896.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩80,725 | ₩81,703 | ₩80,143 | ₩81,489 | +0.95% | 1369.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩82,065 | ₩82,789 | ₩81,027 | ₩81,931 | -0.16% | 1538.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩82,025 | ₩82,762 | ₩81,784 | ₩82,535 | +0.62% | 1342.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩82,266 | ₩82,407 | ₩81,194 | ₩81,623 | -0.78% | 902.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩81,864 | ₩82,864 | ₩81,596 | ₩82,575 | +0.87% | 780.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩81,838 | ₩81,838 | ₩79,961 | ₩81,449 | -0.48% | 1161.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩82,079 | ₩82,334 | ₩81,033 | ₩81,342 | -0.90% | 1222.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩81,006 | ₩82,240 | ₩80,966 | ₩81,931 | +1.14% | 1281.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩78,982 | ₩81,556 | ₩78,950 | ₩81,543 | +3.24% | 931.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩80,148 | ₩80,993 | ₩77,588 | ₩78,580 | -1.96% | 2135.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩80,966 | ₩81,905 | ₩79,266 | ₩80,403 | -0.70% | 1242.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩82,106 | ₩82,132 | ₩79,016 | ₩80,189 | -2.33% | 1374.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩81,073 | ₩82,280 | ₩80,986 | ₩81,583 | +0.63% | 1362만 |
|---|
| 2025.10.20–2025.10.24 | ₩79,197 | ₩80,497 | ₩78,567 | ₩80,350 | +1.46% | 1309.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩78,500 | ₩79,693 | ₩77,575 | ₩78,835 | +0.43% | 1365.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩79,787 | ₩80,039 | ₩77,568 | ₩77,615 | -2.72% | 357만 |
|---|