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 | ₩93,708 | ₩95,014 | ₩93,520 | ₩94,378 | +0.72% | 1255만 |
| 2026.09.28–2026.10.02 | ₩93,426 | ₩94,076 | ₩92,408 | ₩93,761 | +0.36% | 1335.4만 |
| 2026.09.21–2026.09.25 | ₩93,547 | ₩94,471 | ₩92,863 | ₩93,855 | +0.33% | 1829.1만 |
| 2026.09.14–2026.09.18 | ₩92,636 | ₩93,051 | ₩91,121 | ₩92,837 | +0.22% | 904.1만 |
| 2026.09.08–2026.09.11 | ₩93,801 | ₩93,848 | ₩92,548 | ₩93,493 | -0.33% | 799.7만 |
| 2026.08.31–2026.09.04 | ₩93,212 | ₩94,311 | ₩92,342 | ₩93,868 | +0.70% | 823.8만 |
| 2026.08.24–2026.08.28 | ₩92,435 | ₩94,029 | ₩92,026 | ₩93,252 | +0.88% | 779.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,150 |
| ₩94,398 |
| ₩92,234 |
| ₩92,569 |
| -1.68% |
| 824.4만 |
| 2026.08.10–2026.08.14 | ₩93,748 | ₩94,485 | ₩93,265 | ₩94,110 | +0.39% | 885.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩90,451 | ₩94,069 | ₩90,451 | ₩93,788 | +3.69% | 2221.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩90,626 | ₩90,713 | ₩87,899 | ₩90,384 | -0.27% | 936.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩90,224 | ₩91,175 | ₩89,594 | ₩90,023 | -0.22% | 979.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩90,920 | ₩91,497 | ₩89,044 | ₩89,768 | -1.27% | 1007.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩90,572 | ₩91,342 | ₩89,339 | ₩91,309 | +0.81% | 1060.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩89,406 | ₩91,363 | ₩88,830 | ₩89,956 | +0.61% | 841.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩91,014 | ₩91,289 | ₩88,368 | ₩88,683 | -2.56% | 1237.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,518 | ₩91,336 | ₩89,607 | ₩90,746 | +0.25% | 1212.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩89,152 | ₩89,734 | ₩86,498 | ₩89,299 | +0.17% | 1842.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩90,277 | ₩91,289 | ₩88,100 | ₩88,281 | -2.21% | 1723.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩89,996 | ₩90,619 | ₩89,574 | ₩90,411 | +0.46% | 1030.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩89,071 | ₩89,781 | ₩87,570 | ₩89,312 | +0.27% | 1236.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩87,932 | ₩90,197 | ₩87,557 | ₩88,817 | +1.01% | 1076만 |
|---|
| 2026.05.04–2026.05.08 | ₩85,976 | ₩88,247 | ₩85,373 | ₩88,133 | +2.51% | 1217.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩85,507 | ₩86,619 | ₩84,636 | ₩86,016 | +0.60% | 1023만 |
|---|
| 2026.04.20–2026.04.24 | ₩85,212 | ₩85,808 | ₩84,374 | ₩85,654 | +0.52% | 1271.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩81,755 | ₩85,676 | ₩81,641 | ₩85,359 | +4.41% | 1358.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,887 | ₩82,425 | ₩78,237 | ₩82,063 | +4.03% | 1739.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩76,797 | ₩79,101 | ₩75,282 | ₩78,780 | +2.58% | 1805.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩79,088 | ₩79,684 | ₩75,999 | ₩76,153 | -3.71% | 2256.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩80,133 | ₩80,636 | ₩77,441 | ₩77,936 | -2.74% | 3013.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩79,477 | ₩81,768 | ₩79,048 | ₩79,356 | -0.15% | 8708만 |
|---|
| 2026.03.02–2026.03.06 | ₩80,870 | ₩82,163 | ₩79,838 | ₩80,321 | -0.68% | 3774.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩82,103 | ₩83,081 | ₩81,085 | ₩81,795 | -0.38% | 2248.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩80,951 | ₩82,398 | ₩80,522 | ₩82,371 | +1.75% | 1644.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩82,331 | ₩83,631 | ₩80,602 | ₩81,098 | -1.50% | 1708.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩82,237 | ₩83,456 | ₩80,408 | ₩82,505 | +0.33% | 2545만 |
|---|
| 2026.01.26–2026.01.30 | ₩81,674 | ₩83,054 | ₩81,580 | ₩82,425 | +0.92% | 1896.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩80,696 | ₩81,674 | ₩80,114 | ₩81,460 | +0.95% | 1369.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩82,036 | ₩82,760 | ₩80,998 | ₩81,902 | -0.16% | 1538.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩81,996 | ₩82,733 | ₩81,755 | ₩82,505 | +0.62% | 1342.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩82,237 | ₩82,378 | ₩81,165 | ₩81,594 | -0.78% | 902.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩81,835 | ₩82,835 | ₩81,567 | ₩82,545 | +0.87% | 780.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩81,808 | ₩81,808 | ₩79,932 | ₩81,420 | -0.48% | 1161.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩82,049 | ₩82,304 | ₩81,004 | ₩81,312 | -0.90% | 1222.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩80,977 | ₩82,210 | ₩80,937 | ₩81,902 | +1.14% | 1281.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩78,954 | ₩81,527 | ₩78,922 | ₩81,513 | +3.24% | 931.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩80,120 | ₩80,964 | ₩77,560 | ₩78,552 | -1.96% | 2135.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩80,937 | ₩81,875 | ₩79,238 | ₩80,374 | -0.70% | 1242.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩82,076 | ₩82,103 | ₩78,987 | ₩80,160 | -2.33% | 1374.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩81,044 | ₩82,250 | ₩80,957 | ₩81,554 | +0.63% | 1362만 |
|---|
| 2025.10.20–2025.10.24 | ₩79,168 | ₩80,468 | ₩78,539 | ₩80,321 | +1.46% | 1309.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩78,472 | ₩79,664 | ₩77,547 | ₩78,807 | +0.43% | 1365.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩79,758 | ₩80,010 | ₩77,540 | ₩77,587 | -2.72% | 357만 |
|---|