IDX Dynamic Fixed Income ETF (DYFI)

DYFI
🏛️ 미국 →
23.29
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 23.29 23.30 23.28 23.28 0.0M
2024-12-30 23.27 23.30 23.25 23.29 0.0M
2024-12-27 23.27 23.28 23.25 23.27 0.0M
2024-12-26 23.27 23.32 23.25 23.32 0.0M
2024-12-24 23.25 23.28 23.25 23.28 0.0M
2024-12-23 23.50 23.51 23.47 23.48 0.0M
2024-12-20 23.49 23.52 23.49 23.51 0.0M
2024-12-19 23.44 23.45 23.40 23.40 0.0M
2024-12-18 23.61 23.61 23.41 23.41 0.0M
2024-12-17 23.61 23.63 23.61 23.62 0.0M
2024-12-16 23.67 23.67 23.65 23.65 0.0M
2024-12-13 23.63 23.63 23.61 23.61 0.0M
2024-12-12 23.74 23.74 23.66 23.67 0.0M
2024-12-11 23.72 23.72 23.70 23.70 0.0M
2024-12-10 23.71 23.71 23.68 23.69 0.0M
2024-12-09 23.72 23.72 23.69 23.70 0.0M
2024-12-06 23.70 23.72 23.70 23.72 0.0M
2024-12-05 23.68 23.68 23.67 23.68 0.0M
2024-12-04 23.66 23.69 23.66 23.69 0.0M
2024-12-03 23.59 23.69 23.59 23.65 0.0M
2024-12-02 23.66 23.67 23.63 23.65 0.0M
2024-11-29 23.66 23.69 23.66 23.67 0.0M
2024-11-27 23.59 23.64 23.59 23.63 0.0M
2024-11-26 23.59 23.59 23.55 23.56 0.0M
2024-11-25 23.72 23.73 23.72 23.73 0.0M
2024-11-22 23.66 23.68 23.65 23.65 0.0M
2024-11-21 23.68 23.69 23.67 23.67 0.0M
2024-11-20 23.66 23.66 23.65 23.65 0.0M
2024-11-19 23.56 23.67 23.56 23.65 0.0M
2024-11-18 23.60 23.64 23.60 23.62 0.0M
2024-11-15 23.58 23.60 23.58 23.60 0.0M
2024-11-14 23.64 23.64 23.60 23.60 0.0M
2024-11-13 23.65 23.68 23.63 23.64 0.0M
2024-11-12 23.65 23.65 23.64 23.64 0.0M
2024-11-11 23.75 23.75 23.73 23.73 0.0M
2024-11-08 23.72 23.75 23.72 23.74 0.0M
2024-11-07 23.66 23.72 23.66 23.70 0.0M
2024-11-06 23.59 23.63 23.59 23.63 0.0M
2024-11-05 23.52 23.59 23.52 23.57 0.1M
2024-11-04 23.53 23.54 23.50 23.51 0.0M
2024-11-01 23.53 23.53 23.46 23.46 0.0M
2024-10-31 23.49 23.50 23.47 23.48 0.0M
2024-10-30 23.56 23.56 23.49 23.49 0.0M
2024-10-29 23.50 23.57 23.50 23.56 0.0M
2024-10-28 23.54 23.54 23.53 23.54 0.0M
2024-10-25 23.57 23.60 23.51 23.51 0.0M
2024-10-24 23.54 23.59 23.52 23.54 0.1M
2024-10-23 23.58 23.61 23.54 23.57 0.0M
2024-10-22 23.62 23.63 23.59 23.63 0.0M
2024-10-21 23.63 23.66 23.61 23.61 0.0M
2024-10-18 23.80 23.80 23.71 23.75 0.0M
2024-10-17 23.71 23.71 23.67 23.71 0.0M
2024-10-16 23.75 23.80 23.72 23.72 0.0M
2024-10-15 23.76 23.77 23.72 23.72 0.0M
2024-10-14 23.67 23.73 23.67 23.68 0.0M
2024-10-11 23.65 23.75 23.65 23.72 0.0M
2024-10-10 23.69 23.69 23.69 23.69 0.0M
2024-10-09 23.68 23.71 23.66 23.68 0.0M
2024-10-08 23.71 23.71 23.71 23.71 0.0M
2024-10-07 23.70 23.73 23.66 23.67 0.0M
2024-10-04 23.80 23.80 23.74 23.76 0.0M
2024-10-03 23.86 23.87 23.81 23.82 0.0M
2024-10-02 23.94 23.94 23.89 23.91 0.0M
2024-10-01 24.01 24.02 23.93 23.96 0.0M
2024-09-30 23.97 23.98 23.92 23.94 0.0M
2024-09-27 23.92 23.95 23.92 23.95 0.0M
2024-09-26 23.80 23.91 23.80 23.84 0.0M
2024-09-25 23.96 23.96 23.91 23.91 0.0M
2024-09-24 24.02 24.02 24.02 24.02 0.0M
2024-09-23 23.99 24.02 23.99 24.01 0.0M
2024-09-20 24.00 24.04 24.00 24.04 0.0M
2024-09-19 24.01 24.06 24.00 24.04 0.0M
2024-09-18 23.99 24.01 23.99 24.01 0.0M
2024-09-17 24.07 24.07 24.04 24.06 0.0M
2024-09-16 24.03 24.08 24.03 24.08 0.0M
2024-09-13 23.99 24.03 23.99 24.00 0.0M
2024-09-12 23.93 23.93 23.93 23.93 0.0M
2024-09-11 24.09 24.09 23.85 23.93 0.0M
2024-09-10 23.85 23.95 23.85 23.89 0.0M
2024-09-09 23.92 23.92 23.89 23.92 0.0M
2024-09-06 23.93 23.93 23.87 23.87 0.0M
2024-09-05 23.84 23.91 23.84 23.88 0.0M
2024-09-04 23.68 23.83 23.68 23.77 0.1M
2024-09-03 23.69 23.88 23.66 23.88 0.0M
2024-08-30 23.67 23.68 23.63 23.64 0.0M
2024-08-29 23.67 23.68 23.66 23.66 0.0M
2024-08-28 23.91 23.91 23.68 23.70 0.0M
2024-08-27 23.85 23.85 23.65 23.71 0.0M
2024-08-26 24.10 24.10 23.82 23.86 0.0M
2024-08-23 24.02 24.02 23.90 23.90 0.0M
2024-08-22 24.02 24.02 23.73 23.77 0.0M
2024-08-21 23.81 23.85 23.81 23.85 0.2M
2024-08-20 23.80 23.82 23.80 23.80 0.0M
2024-08-19 23.92 23.92 23.73 23.77 0.0M
2024-08-16 23.72 23.75 23.69 23.73 0.0M
2024-08-15 23.60 23.69 23.60 23.65 0.0M
2024-08-14 23.66 23.73 23.65 23.70 0.0M
2024-08-13 23.56 23.64 23.56 23.62 0.1M
2024-08-12 23.49 23.54 23.49 23.53 0.0M
2024-08-09 23.44 23.50 23.44 23.50 0.0M
2024-08-08 23.33 23.40 23.32 23.36 0.0M
2024-08-07 23.39 23.39 23.39 23.39 0.0M
2024-08-06 23.57 23.57 23.52 23.54 0.0M
2024-08-05 23.85 23.85 23.76 23.76 0.0M
2024-08-02 23.89 23.91 23.86 23.89 0.0M
2024-08-01 23.93 23.93 23.88 23.91 0.0M
2024-07-31 23.87 23.94 23.87 23.94 0.0M
2024-07-30 23.78 23.85 23.78 23.81 0.0M
2024-07-29 23.83 23.87 23.82 23.85 0.0M
2024-07-26 23.84 23.87 23.81 23.84 0.0M
2024-07-25 23.94 23.97 23.91 23.92 0.0M
2024-07-24 23.93 23.93 23.89 23.90 0.0M
2024-07-23 23.96 23.98 23.96 23.97 0.0M
2024-07-22 23.94 23.99 23.94 23.96 0.0M
2024-07-19 23.89 23.93 23.89 23.93 0.0M
2024-07-18 24.00 24.00 23.93 23.96 0.0M
2024-07-17 23.95 24.04 23.95 24.02 0.0M
2024-07-16 23.98 24.06 23.98 24.04 0.0M
2024-07-15 23.95 23.99 23.89 23.93 0.0M
2024-07-12 23.91 23.91 23.91 23.91 0.0M
2024-07-11 23.88 23.88 23.88 23.88 0.0M
2024-07-10 23.85 23.92 23.85 23.87 0.0M
2024-07-09 23.87 23.89 23.87 23.87 0.0M
2024-07-08 23.87 23.88 23.85 23.85 0.0M
2024-07-05 23.89 23.90 23.87 23.87 0.0M
2024-07-03 23.82 23.88 23.82 23.85 0.0M
2024-07-02 23.89 23.89 23.83 23.85 0.1M
2024-07-01 23.83 23.86 23.81 23.85 0.0M
2024-06-28 23.86 23.86 23.83 23.84 0.0M
2024-06-27 23.87 23.88 23.84 23.87 0.0M
2024-06-26 23.83 23.85 23.83 23.85 0.0M
2024-06-25 23.88 23.93 23.88 23.93 0.0M
2024-06-24 24.01 24.06 24.01 24.04 0.0M
2024-06-21 23.99 24.03 23.98 24.01 0.0M
2024-06-20 23.99 24.02 23.98 24.01 0.0M
2024-06-18 23.99 24.05 23.99 24.05 0.1M
2024-06-17 23.97 24.02 23.97 24.00 0.0M
2024-06-14 23.89 23.92 23.89 23.92 0.0M
2024-06-13 24.01 24.03 24.00 24.02 0.0M
2024-06-12 24.01 24.13 24.01 24.09 0.1M
2024-06-11 24.15 24.17 24.10 24.15 0.0M
2024-06-10 24.17 24.19 24.14 24.19 0.0M
2024-06-07 24.05 24.12 24.05 24.12 0.0M
2024-06-06 24.06 24.06 24.04 24.05 0.0M
2024-06-05 24.04 24.07 24.04 24.05 0.0M
2024-06-04 24.09 24.09 24.02 24.05 0.0M
2024-06-03 24.14 24.16 24.09 24.12 0.0M
2024-05-31 24.16 24.16 24.15 24.15 0.0M
2024-05-30 24.16 24.18 24.16 24.18 0.0M
2024-05-29 24.15 24.19 24.15 24.18 0.0M
2024-05-28 24.24 24.24 24.15 24.16 0.0M
2024-05-24 24.15 24.24 24.14 24.23 0.0M
2024-05-23 24.27 24.27 24.18 24.18 0.0M
2024-05-22 24.35 24.36 24.32 24.32 0.0M
2024-05-21 24.38 24.40 24.37 24.37 0.0M
2024-05-20 24.38 24.40 24.32 24.38 0.0M
2024-05-17 24.33 24.38 24.32 24.35 0.0M
2024-05-16 24.34 24.34 24.28 24.31 0.0M
2024-05-15 24.31 24.36 24.27 24.32 0.0M
2024-05-14 24.36 24.37 24.33 24.37 0.0M
2024-05-13 24.34 24.35 24.31 24.35 0.0M
2024-05-10 24.36 24.41 24.32 24.37 0.0M
2024-05-09 24.35 24.36 24.35 24.36 0.0M
2024-05-08 24.41 24.42 24.32 24.37 0.0M
2024-05-07 24.33 24.39 24.33 24.36 0.0M
2024-05-06 24.40 24.43 24.36 24.40 0.0M
2024-05-03 24.38 24.44 24.37 24.40 0.0M
2024-05-02 24.41 24.43 24.41 24.41 0.0M
2024-05-01 24.28 24.40 24.28 24.35 0.0M
2024-04-30 24.33 24.38 24.31 24.33 0.0M
2024-04-29 24.33 24.40 24.33 24.36 0.0M
2024-04-26 24.40 24.40 24.34 24.34 0.0M
2024-04-25 24.57 24.57 24.29 24.39 0.0M
2024-04-24 24.32 24.39 24.32 24.35 0.1M
2024-04-23 24.31 24.37 24.31 24.34 0.1M
2024-04-22 24.33 24.43 24.33 24.38 0.0M
2024-04-19 24.29 24.32 24.29 24.32 0.0M
2024-04-18 24.28 24.36 24.28 24.32 0.0M
2024-04-17 24.07 24.37 24.07 24.29 0.0M
2024-04-16 24.33 24.33 24.25 24.25 0.0M
2024-04-15 24.41 24.41 24.36 24.38 0.0M
2024-04-12 24.52 24.54 24.50 24.51 0.0M
2024-04-11 24.58 24.58 24.49 24.52 0.0M
2024-04-10 24.60 24.63 24.51 24.55 0.0M
2024-04-09 24.70 24.74 24.70 24.74 0.0M
2024-04-08 24.65 24.72 24.64 24.68 0.0M
2024-04-05 24.63 24.66 24.63 24.66 0.0M
2024-04-04 24.79 24.81 24.73 24.78 0.0M
2024-04-03 24.58 24.75 24.58 24.73 0.0M
2024-04-02 24.66 24.73 24.63 24.72 0.0M
2024-04-01 24.75 24.77 24.75 24.76 0.0M
2024-03-28 24.64 24.94 24.64 24.90 0.0M
2024-03-27 24.88 24.95 24.83 24.92 0.1M
2024-03-26 24.82 24.82 24.79 24.79 0.0M
2024-03-25 24.95 24.98 24.92 24.95 0.0M
2024-03-22 25.02 25.02 24.93 24.98 0.0M
2024-03-21 25.02 25.03 24.98 25.00 0.0M
2024-03-20 24.98 25.00 24.98 25.00 0.0M
2024-03-19 24.90 24.91 24.90 24.91 0.0M
2024-03-18 24.85 24.86 24.81 24.81 0.0M
2024-03-15 24.80 24.87 24.80 24.80 0.0M
2024-03-14 24.91 24.96 24.79 24.80 0.0M
2024-03-13 25.00 25.04 24.94 25.00 0.0M
2024-03-12 25.01 25.04 24.97 25.00 0.0M
2024-03-11 24.98 25.10 24.98 25.05 0.0M
2024-03-08 25.06 25.11 25.02 25.06 0.0M
2024-03-07 25.08 25.16 25.05 25.07 0.0M
2024-03-06 25.04 25.08 24.98 25.04 0.0M
2024-03-05 25.02 25.14 24.98 25.00 0.1M
2024-03-04 24.89 24.96 24.89 24.96 0.0M
2024-03-01 24.87 25.02 24.87 24.96 0.0M
2024-02-29 24.88 24.94 24.82 24.87 0.0M
2024-02-28 24.83 24.90 24.77 24.82 0.0M
2024-02-27 24.75 24.83 24.75 24.80 0.0M
2024-02-26 24.92 24.92 24.76 24.80 0.0M
2024-02-23 24.96 25.00 24.93 24.96 0.0M
2024-02-22 24.92 24.94 24.90 24.94 0.0M
2024-02-21 24.86 24.87 24.79 24.84 0.0M
2024-02-20 24.80 24.88 24.80 24.88 0.0M
2024-02-16 24.82 24.83 24.81 24.83 0.0M
2024-02-15 24.90 24.91 24.87 24.91 0.0M
2024-02-14 24.82 24.84 24.80 24.84 0.0M
2024-02-13 24.79 24.79 24.71 24.75 0.0M
2024-02-12 24.94 24.96 24.91 24.94 0.0M
2024-02-09 24.91 24.97 24.91 24.96 0.0M
2024-02-08 24.94 24.99 24.92 24.95 0.0M
2024-02-07 24.97 24.98 24.93 24.98 0.0M
2024-02-06 24.90 24.97 24.90 24.97 0.0M
2024-02-05 24.87 24.88 24.84 24.86 0.0M
2024-02-02 25.00 25.04 24.99 25.02 0.0M
2024-02-01 25.10 25.18 25.09 25.16 0.0M
2024-01-31 25.10 25.10 24.99 25.02 0.0M
2024-01-30 25.03 25.06 25.03 25.06 0.0M
2024-01-29 25.04 25.09 25.04 25.06 0.0M
2024-01-26 25.02 25.02 24.99 25.01 0.0M
2024-01-25 24.95 25.04 24.95 25.03 0.0M
2024-01-24 24.89 24.89 24.86 24.86 0.0M
2024-01-23 24.87 24.89 24.87 24.89 0.0M
2024-01-22 24.96 24.98 24.91 24.92 0.0M
2024-01-19 24.82 24.88 24.82 24.88 0.0M
2024-01-18 24.88 24.88 24.85 24.85 0.0M
2024-01-17 24.95 24.95 24.84 24.85 0.0M
2024-01-16 25.05 25.07 24.86 24.91 0.0M
2024-01-12 25.17 25.20 25.10 25.16 0.0M
2024-01-11 24.99 25.14 24.99 25.14 0.1M
2024-01-10 25.02 25.07 25.01 25.01 0.8M