시장 데이터를 불러오는 중
전체 종목
iShares Core Dividend ETF 과거 주가
iShares Core Dividend ETF · DIVB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Core Dividend ETF · DIVB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩88,268 | ₩88,468 | ₩88,147 | ₩88,401 | +0.15% | 16.6만 |
| 2026.10.08 | ₩87,119 | ₩88,622 | ₩86,798 | ₩88,602 | +1.70% | 34.6만 |
| 2026.10.07 | ₩86,945 | ₩87,319 | ₩86,825 | ₩87,025 | +0.09% | 25.4만 |
| 2026.10.06 | ₩87,159 | ₩87,359 | ₩86,945 | ₩87,119 | -0.05% | 26.9만 |
| 2026.10.05 | ₩86,544 | ₩86,942 | ₩86,183 | ₩86,905 | +0.42% | 26.9만 |
| 2026.10.02 | ₩87,493 | ₩87,493 | ₩86,758 | ₩86,811 | -0.78% | 26.6만 |
| 2026.10.01 | ₩87,185 | ₩88,060 | ₩86,972 | ₩87,332 | +0.17% | 50만 |
| 2026.09.30 | ₩86,691 | ₩86,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,183 |
| -0.59% |
| 22.5만 |
| 2026.09.29 | ₩86,718 | ₩86,798 | ₩86,297 | ₩86,691 | -0.03% | 28.2만 |
|---|
| 2026.09.28 | ₩87,239 | ₩87,332 | ₩86,798 | ₩86,972 | -0.31% | 29.1만 |
|---|
| 2026.09.25 | ₩87,159 | ₩87,669 | ₩87,030 | ₩87,533 | +0.43% | 21.4만 |
|---|
| 2026.09.24 | ₩88,321 | ₩88,608 | ₩87,212 | ₩87,292 | -1.16% | 38.3만 |
|---|
| 2026.09.23 | ₩88,815 | ₩88,882 | ₩88,147 | ₩88,214 | -0.68% | 24.2만 |
|---|
| 2026.09.22 | ₩89,497 | ₩89,537 | ₩88,561 | ₩88,708 | -0.88% | 29.3만 |
|---|
| 2026.09.21 | ₩89,911 | ₩90,004 | ₩89,149 | ₩89,243 | -0.74% | 39.1만 |
|---|
| 2026.09.18 | ₩90,138 | ₩90,138 | ₩89,204 | ₩89,430 | -0.79% | 23.8만 |
|---|
| 2026.09.17 | ₩90,619 | ₩90,619 | ₩89,924 | ₩90,298 | -0.35% | 49.5만 |
|---|
| 2026.09.16 | ₩91,327 | ₩91,327 | ₩89,630 | ₩90,058 | -1.39% | 25.9만 |
|---|
| 2026.09.15 | ₩91,354 | ₩91,754 | ₩91,020 | ₩91,501 | +0.16% | 29.8만 |
|---|
| 2026.09.14 | ₩92,155 | ₩92,676 | ₩91,768 | ₩92,062 | -0.10% | 27.9만 |
|---|
| 2026.09.11 | ₩90,980 | ₩91,501 | ₩90,966 | ₩91,474 | +0.54% | 18.8만 |
|---|
| 2026.09.10 | ₩90,539 | ₩90,552 | ₩90,118 | ₩90,338 | -0.22% | 21.5만 |
|---|
| 2026.09.09 | ₩90,859 | ₩90,859 | ₩90,071 | ₩90,325 | -0.59% | 37.9만 |
|---|
| 2026.09.08 | ₩91,915 | ₩91,928 | ₩90,652 | ₩90,712 | -1.31% | 71.3만 |
|---|
| 2026.09.04 | ₩92,783 | ₩92,783 | ₩92,102 | ₩92,182 | -0.65% | 35.3만 |
|---|
| 2026.09.03 | ₩92,903 | ₩93,277 | ₩92,569 | ₩93,090 | +0.20% | 38.8만 |
|---|
| 2026.09.02 | ₩92,275 | ₩92,676 | ₩92,062 | ₩92,462 | +0.20% | 34.8만 |
|---|
| 2026.09.01 | ₩92,142 | ₩92,650 | ₩91,808 | ₩92,008 | -0.14% | 23.7만 |
|---|
| 2026.08.31 | ₩92,182 | ₩92,336 | ₩91,872 | ₩92,128 | -0.06% | 52.1만 |
|---|
| 2026.08.28 | ₩92,396 | ₩92,663 | ₩92,115 | ₩92,322 | -0.08% | 21.3만 |
|---|
| 2026.08.27 | ₩91,607 | ₩92,316 | ₩91,434 | ₩92,022 | +0.45% | 39.9만 |
|---|
| 2026.08.26 | ₩92,169 | ₩92,329 | ₩91,848 | ₩92,142 | -0.03% | 25.3만 |
|---|
| 2026.08.25 | ₩92,275 | ₩92,394 | ₩91,708 | ₩92,316 | +0.04% | 21만 |
|---|
| 2026.08.24 | ₩92,182 | ₩92,596 | ₩92,102 | ₩92,342 | +0.17% | 47.9만 |
|---|
| 2026.08.21 | ₩91,835 | ₩92,422 | ₩91,594 | ₩92,102 | +0.29% | 70.9만 |
|---|
| 2026.08.20 | ₩91,941 | ₩92,329 | ₩91,340 | ₩91,407 | -0.58% | 28.2만 |
|---|
| 2026.08.19 | ₩91,354 | ₩92,643 | ₩91,020 | ₩92,088 | +0.80% | 24.3만 |
|---|
| 2026.08.18 | ₩90,672 | ₩91,273 | ₩90,605 | ₩90,839 | +0.18% | 48.8만 |
|---|
| 2026.08.17 | ₩90,980 | ₩90,993 | ₩90,044 | ₩90,071 | -1.00% | 28.7만 |
|---|
| 2026.08.14 | ₩91,594 | ₩91,594 | ₩91,006 | ₩91,193 | -0.44% | 27.3만 |
|---|
| 2026.08.13 | ₩90,993 | ₩91,461 | ₩90,632 | ₩91,434 | +0.48% | 26.8만 |
|---|
| 2026.08.12 | ₩90,352 | ₩90,552 | ₩89,684 | ₩90,512 | +0.18% | 19.6만 |
|---|
| 2026.08.11 | ₩90,298 | ₩90,686 | ₩90,031 | ₩90,485 | +0.21% | 25.5만 |
|---|
| 2026.08.10 | ₩90,004 | ₩90,392 | ₩89,690 | ₩90,392 | +0.43% | 27.4만 |
|---|
| 2026.08.07 | ₩89,470 | ₩89,937 | ₩88,682 | ₩89,911 | +0.49% | 25.4만 |
|---|
| 2026.08.06 | ₩89,403 | ₩89,403 | ₩88,842 | ₩89,283 | -0.13% | 16.5만 |
|---|
| 2026.08.05 | ₩89,857 | ₩89,857 | ₩88,575 | ₩89,149 | -0.79% | 27만 |
|---|
| 2026.08.04 | ₩88,187 | ₩89,597 | ₩87,747 | ₩89,537 | +1.53% | 24.6만 |
|---|
| 2026.08.03 | ₩88,775 | ₩88,996 | ₩88,114 | ₩88,334 | -0.50% | 27.9만 |
|---|
| 2026.07.31 | ₩87,519 | ₩88,121 | ₩86,972 | ₩87,974 | +0.52% | 17.7만 |
|---|
| 2026.07.30 | ₩88,455 | ₩88,455 | ₩86,728 | ₩87,747 | -0.80% | 19만 |
|---|
| 2026.07.29 | ₩89,136 | ₩89,924 | ₩88,769 | ₩89,096 | -0.04% | 26.9만 |
|---|
| 2026.07.28 | ₩87,893 | ₩89,362 | ₩87,893 | ₩88,976 | +1.23% | 30.5만 |
|---|
| 2026.07.27 | ₩86,437 | ₩87,346 | ₩86,437 | ₩87,025 | +0.68% | 22만 |
|---|
| 2026.07.24 | ₩84,767 | ₩86,304 | ₩84,767 | ₩86,237 | +1.73% | 14.4만 |
|---|
| 2026.07.23 | ₩84,874 | ₩84,928 | ₩84,313 | ₩84,580 | -0.35% | 11.4만 |
|---|
| 2026.07.22 | ₩85,155 | ₩85,469 | ₩84,741 | ₩84,874 | -0.33% | 14.1만 |
|---|
| 2026.07.21 | ₩84,994 | ₩85,034 | ₩84,727 | ₩84,861 | -0.16% | 37.7만 |
|---|
| 2026.07.20 | ₩85,275 | ₩85,275 | ₩84,754 | ₩84,994 | -0.33% | 11.5만 |
|---|
| 2026.07.17 | ₩85,970 | ₩86,745 | ₩85,195 | ₩85,328 | -0.75% | 27만 |
|---|
| 2026.07.16 | ₩84,380 | ₩85,716 | ₩84,380 | ₩85,716 | +1.58% | 11.6만 |
|---|
| 2026.07.15 | ₩84,166 | ₩84,534 | ₩83,779 | ₩83,939 | -0.27% | 10만 |
|---|
| 2026.07.14 | ₩84,179 | ₩84,480 | ₩83,805 | ₩83,859 | -0.38% | 15.1만 |
|---|
| 2026.07.13 | ₩85,368 | ₩85,811 | ₩85,368 | ₩85,716 | +0.41% | 12.4만 |
|---|
| 2026.07.10 | ₩85,155 | ₩85,385 | ₩84,694 | ₩84,914 | -0.28% | 10.2만 |
|---|
| 2026.07.09 | ₩84,340 | ₩84,904 | ₩83,974 | ₩84,767 | +0.51% | 8.7만 |
|---|
| 2026.07.08 | ₩85,756 | ₩85,756 | ₩84,634 | ₩84,647 | -1.29% | 15.8만 |
|---|
| 2026.07.07 | ₩85,449 | ₩86,090 | ₩85,449 | ₩85,716 | +0.31% | 10.2만 |
|---|
| 2026.07.06 | ₩84,634 | ₩84,734 | ₩84,146 | ₩84,607 | -0.03% | 12.5만 |
|---|
| 2026.07.02 | ₩83,779 | ₩84,687 | ₩83,779 | ₩84,687 | +1.08% | 8.4만 |
|---|
| 2026.07.01 | ₩82,403 | ₩83,886 | ₩82,403 | ₩83,365 | +1.17% | 7만 |
|---|
| 2026.06.30 | ₩82,803 | ₩82,803 | ₩82,109 | ₩82,296 | -0.61% | 7.4만 |
|---|
| 2026.06.29 | ₩83,338 | ₩83,498 | ₩82,656 | ₩82,897 | -0.53% | 9.3만 |
|---|
| 2026.06.26 | ₩82,135 | ₩83,137 | ₩82,135 | ₩83,084 | +1.15% | 8.4만 |
|---|
| 2026.06.25 | ₩82,429 | ₩83,298 | ₩82,035 | ₩82,109 | -0.39% | 13.7만 |
|---|
| 2026.06.24 | ₩82,029 | ₩82,463 | ₩81,948 | ₩82,202 | +0.21% | 18.6만 |
|---|
| 2026.06.23 | ₩81,855 | ₩82,309 | ₩81,681 | ₩82,216 | +0.44% | 9.8만 |
|---|
| 2026.06.22 | ₩81,548 | ₩81,624 | ₩81,001 | ₩81,387 | -0.20% | 10.1만 |
|---|
| 2026.06.18 | ₩82,002 | ₩82,002 | ₩81,267 | ₩81,334 | -0.81% | 8.7만 |
|---|
| 2026.06.17 | ₩82,643 | ₩82,750 | ₩81,334 | ₩81,508 | -1.37% | 15.4만 |
|---|
| 2026.06.16 | ₩82,737 | ₩83,324 | ₩82,523 | ₩82,550 | -0.23% | 16.5만 |
|---|
| 2026.06.15 | ₩83,365 | ₩83,365 | ₩82,523 | ₩82,576 | -0.95% | 9.1만 |
|---|
| 2026.06.12 | ₩82,322 | ₩83,378 | ₩82,296 | ₩83,031 | +0.86% | 5만 |
|---|
| 2026.06.11 | ₩81,280 | ₩82,409 | ₩81,147 | ₩82,122 | +1.04% | 12.9만 |
|---|
| 2026.06.10 | ₩81,481 | ₩82,069 | ₩80,880 | ₩80,880 | -0.74% | 7.8만 |
|---|
| 2026.06.09 | ₩81,988 | ₩82,347 | ₩80,452 | ₩81,761 | -0.28% | 15.7만 |
|---|
| 2026.06.08 | ₩82,256 | ₩82,516 | ₩81,895 | ₩81,922 | -0.41% | 6.3만 |
|---|
| 2026.06.05 | ₩83,418 | ₩83,418 | ₩81,828 | ₩81,848 | -1.88% | 8.3만 |
|---|
| 2026.06.04 | ₩83,091 | ₩83,658 | ₩83,091 | ₩83,578 | +0.59% | 4.9만 |
|---|
| 2026.06.03 | ₩83,084 | ₩83,164 | ₩82,576 | ₩82,803 | -0.34% | 6.1만 |
|---|
| 2026.06.02 | ₩82,616 | ₩83,367 | ₩82,616 | ₩83,271 | +0.79% | 20.8만 |
|---|
| 2026.06.01 | ₩81,908 | ₩82,623 | ₩81,828 | ₩82,443 | +0.65% | 5.9만 |
|---|
| 2026.05.29 | ₩82,149 | ₩82,630 | ₩82,149 | ₩82,510 | +0.44% | 46.7만 |
|---|
| 2026.05.28 | ₩81,467 | ₩81,668 | ₩80,966 | ₩81,294 | -0.21% | 14.9만 |
|---|
| 2026.05.27 | ₩81,588 | ₩81,588 | ₩80,973 | ₩81,120 | -0.57% | 18.2만 |
|---|
| 2026.05.26 | ₩81,668 | ₩81,668 | ₩81,224 | ₩81,414 | -0.31% | 8.8만 |
|---|
| 2026.05.22 | ₩80,185 | ₩81,441 | ₩80,185 | ₩81,320 | +1.42% | 7.3만 |
|---|
| 2026.05.21 | ₩78,629 | ₩79,637 | ₩78,475 | ₩79,610 | +1.25% | 6.9만 |
|---|
| 2026.05.20 | ₩78,341 | ₩78,942 | ₩78,174 | ₩78,796 | +0.58% | 5.6만 |
|---|
| 2026.05.19 | ₩78,261 | ₩78,809 | ₩78,174 | ₩78,395 | +0.17% | 6.6만 |
|---|
| 2026.05.18 | ₩78,221 | ₩78,729 | ₩78,181 | ₩78,715 | +0.63% | 5.1만 |
|---|
| 2026.05.15 | ₩78,181 | ₩78,381 | ₩77,934 | ₩78,087 | -0.12% | 5만 |
|---|
| 2026.05.14 | ₩78,595 | ₩78,822 | ₩78,332 | ₩78,421 | -0.22% | 6.4만 |
|---|
| 2026.05.13 | ₩77,794 | ₩77,920 | ₩77,540 | ₩77,827 | +0.04% | 6.3만 |
|---|
| 2026.05.12 | ₩78,007 | ₩78,095 | ₩77,179 | ₩77,834 | -0.22% | 7.6만 |
|---|
| 2026.05.11 | ₩78,007 | ₩78,248 | ₩77,860 | ₩78,087 | +0.10% | 10.8만 |
|---|
| 2026.05.08 | ₩77,620 | ₩77,914 | ₩77,366 | ₩77,753 | +0.17% | 10.5만 |
|---|
| 2026.05.07 | ₩77,553 | ₩77,673 | ₩76,818 | ₩77,126 | -0.55% | 7.1만 |
|---|
| 2026.05.06 | ₩77,406 | ₩77,693 | ₩77,139 | ₩77,553 | +0.19% | 7만 |
|---|
| 2026.05.05 | ₩76,417 | ₩77,219 | ₩76,197 | ₩77,059 | +0.84% | 6.4만 |
|---|
| 2026.05.04 | ₩77,005 | ₩77,005 | ₩76,083 | ₩76,284 | -0.94% | 7만 |
|---|
| 2026.05.01 | ₩77,446 | ₩77,446 | ₩76,945 | ₩76,952 | -0.64% | 5.9만 |
|---|
| 2026.04.30 | ₩76,003 | ₩77,379 | ₩75,796 | ₩77,299 | +1.71% | 12.2만 |
|---|
| 2026.04.29 | ₩75,536 | ₩75,736 | ₩75,335 | ₩75,736 | +0.27% | 4.3만 |
|---|
| 2026.04.28 | ₩75,309 | ₩75,469 | ₩75,028 | ₩75,202 | -0.14% | 6.2만 |
|---|
| 2026.04.27 | ₩75,429 | ₩75,783 | ₩75,048 | ₩75,108 | -0.43% | 8.6만 |
|---|
| 2026.04.24 | ₩75,763 | ₩75,763 | ₩75,203 | ₩75,349 | -0.55% | 5.6만 |
|---|
| 2026.04.23 | ₩75,082 | ₩75,660 | ₩74,941 | ₩75,482 | +0.53% | 9.2만 |
|---|
| 2026.04.22 | ₩75,589 | ₩75,589 | ₩74,894 | ₩75,055 | -0.71% | 13.1만 |
|---|
| 2026.04.21 | ₩75,683 | ₩75,763 | ₩75,061 | ₩75,175 | -0.67% | 7.5만 |
|---|
| 2026.04.20 | ₩75,041 | ₩75,482 | ₩75,041 | ₩75,309 | +0.36% | 6.8만 |
|---|
| 2026.04.17 | ₩74,467 | ₩75,215 | ₩74,327 | ₩75,028 | +0.75% | 5.9만 |
|---|
| 2026.04.16 | ₩73,478 | ₩74,240 | ₩73,478 | ₩74,240 | +1.04% | 8.8만 |
|---|
| 2026.04.15 | ₩73,752 | ₩73,752 | ₩73,265 | ₩73,505 | -0.34% | 7.6만 |
|---|
| 2026.04.14 | ₩73,652 | ₩73,786 | ₩73,285 | ₩73,719 | +0.09% | 8만 |
|---|
| 2026.04.13 | ₩73,024 | ₩73,799 | ₩72,790 | ₩73,799 | +1.06% | 6.1만 |
|---|
| 2026.04.10 | ₩73,973 | ₩73,973 | ₩73,011 | ₩73,104 | -1.17% | 6.3만 |
|---|
| 2026.04.09 | ₩73,505 | ₩73,906 | ₩73,412 | ₩73,812 | +0.42% | 24.2만 |
|---|
| 2026.04.08 | ₩73,572 | ₩73,746 | ₩73,278 | ₩73,746 | +0.24% | 42.9만 |
|---|
| 2026.04.07 | ₩72,403 | ₩72,583 | ₩72,142 | ₩72,463 | +0.08% | 10.5만 |
|---|
| 2026.04.06 | ₩72,102 | ₩72,557 | ₩71,989 | ₩72,557 | +0.63% | 6.3만 |
|---|
| 2026.04.02 | ₩71,414 | ₩72,316 | ₩71,414 | ₩72,196 | +1.09% | 7.4만 |
|---|
| 2026.04.01 | ₩72,182 | ₩72,289 | ₩71,808 | ₩71,929 | -0.35% | 16.9만 |
|---|
| 2026.03.31 | ₩71,929 | ₩72,229 | ₩71,180 | ₩72,076 | +0.20% | 15.6만 |
|---|
| 2026.03.30 | ₩71,608 | ₩71,702 | ₩70,766 | ₩71,034 | -0.80% | 5만 |
|---|
| 2026.03.27 | ₩71,969 | ₩71,969 | ₩71,007 | ₩71,167 | -1.11% | 9.9만 |
|---|
| 2026.03.26 | ₩71,808 | ₩72,570 | ₩71,808 | ₩71,949 | +0.20% | 6.6만 |
|---|
| 2026.03.25 | ₩72,289 | ₩72,510 | ₩71,842 | ₩72,209 | -0.11% | 16.4만 |
|---|
| 2026.03.24 | ₩71,047 | ₩72,102 | ₩70,860 | ₩71,808 | +1.07% | 5만 |
|---|
| 2026.03.23 | ₩71,434 | ₩71,929 | ₩71,074 | ₩71,234 | -0.28% | 9.2만 |
|---|
| 2026.03.20 | ₩71,314 | ₩71,408 | ₩70,419 | ₩70,659 | -0.92% | 10.3만 |
|---|
| 2026.03.19 | ₩70,646 | ₩71,474 | ₩70,633 | ₩71,154 | +0.72% | 11.1만 |
|---|
| 2026.03.18 | ₩71,942 | ₩71,942 | ₩70,967 | ₩70,967 | -1.36% | 9.5만 |
|---|
| 2026.03.17 | ₩72,276 | ₩72,543 | ₩72,035 | ₩72,076 | -0.28% | 6.8만 |
|---|
| 2026.03.16 | ₩72,303 | ₩72,583 | ₩72,142 | ₩72,303 | 0.00% | 9.1만 |
|---|
| 2026.03.13 | ₩72,009 | ₩72,396 | ₩71,715 | ₩71,802 | -0.29% | 15.6만 |
|---|
| 2026.03.12 | ₩71,929 | ₩72,236 | ₩71,615 | ₩71,655 | -0.38% | 12.7만 |
|---|
| 2026.03.11 | ₩72,610 | ₩72,693 | ₩72,207 | ₩72,516 | -0.13% | 9.8만 |
|---|
| 2026.03.10 | ₩73,051 | ₩73,465 | ₩72,464 | ₩72,730 | -0.44% | 11.5만 |
|---|
| 2026.03.09 | ₩72,597 | ₩73,215 | ₩71,823 | ₩73,051 | +0.63% | 11.7만 |
|---|
| 2026.03.06 | ₩73,278 | ₩73,425 | ₩72,583 | ₩73,318 | +0.05% | 14.3만 |
|---|
| 2026.03.05 | ₩74,347 | ₩74,654 | ₩73,599 | ₩73,966 | -0.51% | 11.8만 |
|---|
| 2026.03.04 | ₩74,581 | ₩74,881 | ₩74,173 | ₩74,788 | +0.28% | 12만 |
|---|
| 2026.03.03 | ₩74,427 | ₩74,893 | ₩73,545 | ₩74,627 | +0.27% | 7.4만 |
|---|
| 2026.03.02 | ₩75,095 | ₩75,580 | ₩74,901 | ₩75,362 | +0.36% | 13.3만 |
|---|
| 2026.02.27 | ₩75,188 | ₩75,496 | ₩74,654 | ₩75,469 | +0.37% | 14.5만 |
|---|
| 2026.02.26 | ₩75,122 | ₩75,482 | ₩74,933 | ₩75,222 | +0.13% | 8만 |
|---|
| 2026.02.25 | ₩74,988 | ₩75,102 | ₩74,574 | ₩75,028 | +0.05% | 7.5만 |
|---|
| 2026.02.24 | ₩74,761 | ₩75,065 | ₩74,686 | ₩74,861 | +0.13% | 12.1만 |
|---|
| 2026.02.23 | ₩75,295 | ₩75,790 | ₩74,621 | ₩74,667 | -0.83% | 8.2만 |
|---|
| 2026.02.20 | ₩75,188 | ₩75,589 | ₩74,881 | ₩75,589 | +0.53% | 8.2만 |
|---|
| 2026.02.19 | ₩75,349 | ₩75,489 | ₩74,961 | ₩75,269 | -0.11% | 12만 |
|---|
| 2026.02.18 | ₩75,496 | ₩75,716 | ₩75,346 | ₩75,562 | +0.09% | 12.8만 |
|---|
| 2026.02.17 | ₩75,562 | ₩75,736 | ₩74,868 | ₩75,215 | -0.46% | 8.1만 |
|---|
| 2026.02.13 | ₩74,774 | ₩75,643 | ₩74,560 | ₩75,456 | +0.91% | 8.6만 |
|---|
| 2026.02.12 | ₩76,097 | ₩76,324 | ₩74,707 | ₩74,814 | -1.69% | 19.7만 |
|---|
| 2026.02.11 | ₩76,498 | ₩76,598 | ₩76,137 | ₩76,311 | -0.24% | 14.8만 |
|---|
| 2026.02.10 | ₩75,923 | ₩76,357 | ₩75,923 | ₩76,137 | +0.28% | 23.5만 |
|---|
| 2026.02.09 | ₩75,756 | ₩76,110 | ₩75,496 | ₩75,923 | +0.22% | 15.9만 |
|---|
| 2026.02.06 | ₩75,148 | ₩76,025 | ₩75,148 | ₩75,937 | +1.05% | 14.8만 |
|---|
| 2026.02.05 | ₩74,667 | ₩74,854 | ₩74,373 | ₩74,614 | -0.07% | 13.6만 |
|---|
| 2026.02.04 | ₩74,614 | ₩75,429 | ₩74,614 | ₩75,188 | +0.77% | 10.1만 |
|---|
| 2026.02.03 | ₩74,073 | ₩74,694 | ₩73,906 | ₩74,427 | +0.48% | 11.7만 |
|---|
| 2026.02.02 | ₩73,478 | ₩74,371 | ₩73,478 | ₩74,333 | +1.16% | 8.8만 |
|---|
| 2026.01.30 | ₩73,131 | ₩73,719 | ₩72,917 | ₩73,665 | +0.73% | 14.5만 |
|---|
| 2026.01.29 | ₩73,104 | ₩73,812 | ₩73,011 | ₩73,412 | +0.42% | 21.9만 |
|---|
| 2026.01.28 | ₩72,850 | ₩73,247 | ₩72,770 | ₩72,931 | +0.11% | 8.1만 |
|---|
| 2026.01.27 | ₩72,810 | ₩72,931 | ₩72,663 | ₩72,850 | +0.06% | 23만 |
|---|
| 2026.01.26 | ₩72,917 | ₩73,078 | ₩72,757 | ₩72,957 | +0.05% | 11.6만 |
|---|
| 2026.01.23 | ₩72,837 | ₩73,078 | ₩72,436 | ₩72,690 | -0.20% | 18만 |
|---|
| 2026.01.22 | ₩72,877 | ₩73,291 | ₩72,877 | ₩72,984 | +0.15% | 32.8만 |
|---|
| 2026.01.21 | ₩72,196 | ₩72,837 | ₩72,129 | ₩72,663 | +0.65% | 63.9만 |
|---|
| 2026.01.20 | ₩72,356 | ₩72,463 | ₩71,616 | ₩71,742 | -0.85% | 28.3만 |
|---|
| 2026.01.16 | ₩72,917 | ₩73,192 | ₩72,844 | ₩72,917 | 0.00% | 8.7만 |
|---|
| 2026.01.15 | ₩73,211 | ₩73,343 | ₩72,852 | ₩73,104 | -0.15% | 7.2만 |
|---|
| 2026.01.14 | ₩72,209 | ₩72,957 | ₩72,209 | ₩72,957 | +1.04% | 6.9만 |
|---|
| 2026.01.13 | ₩72,770 | ₩72,770 | ₩72,236 | ₩72,423 | -0.48% | 10.1만 |
|---|
| 2026.01.12 | ₩72,450 | ₩72,650 | ₩72,263 | ₩72,637 | +0.26% | 11.1만 |
|---|
| 2026.01.09 | ₩72,677 | ₩72,917 | ₩72,443 | ₩72,784 | +0.15% | 10.3만 |
|---|
| 2026.01.08 | ₩71,474 | ₩72,690 | ₩71,448 | ₩72,530 | +1.48% | 55.9만 |
|---|
| 2026.01.07 | ₩72,650 | ₩72,663 | ₩71,508 | ₩71,621 | -1.42% | 7.8만 |
|---|
| 2026.01.06 | ₩72,049 | ₩72,730 | ₩71,768 | ₩72,650 | +0.83% | 13.8만 |
|---|
| 2026.01.05 | ₩71,648 | ₩72,142 | ₩71,518 | ₩71,969 | +0.45% | 9.2만 |
|---|
| 2026.01.02 | ₩71,301 | ₩71,575 | ₩70,686 | ₩71,408 | +0.15% | 15만 |
|---|
| 2025.12.31 | ₩71,621 | ₩71,621 | ₩70,980 | ₩71,007 | -0.86% | 8.8만 |
|---|
| 2025.12.30 | ₩71,541 | ₩71,655 | ₩71,421 | ₩71,541 | 0.00% | 26.5만 |
|---|
| 2025.12.29 | ₩71,822 | ₩71,842 | ₩71,501 | ₩71,595 | -0.32% | 7만 |
|---|
| 2025.12.26 | ₩71,742 | ₩71,835 | ₩71,555 | ₩71,782 | +0.06% | 6.2만 |
|---|
| 2025.12.24 | ₩71,394 | ₩71,822 | ₩71,394 | ₩71,735 | +0.48% | 3.5만 |
|---|
| 2025.12.23 | ₩71,314 | ₩71,541 | ₩71,314 | ₩71,408 | +0.13% | 22.8만 |
|---|
| 2025.12.22 | ₩71,314 | ₩71,581 | ₩71,301 | ₩71,494 | +0.25% | 55.9만 |
|---|
| 2025.12.19 | ₩71,060 | ₩71,381 | ₩70,913 | ₩71,114 | +0.08% | 13.2만 |
|---|
| 2025.12.18 | ₩71,221 | ₩71,474 | ₩70,766 | ₩70,873 | -0.49% | 11만 |
|---|
| 2025.12.17 | ₩71,327 | ₩71,608 | ₩70,988 | ₩71,114 | -0.30% | 15.7만 |
|---|
| 2025.12.16 | ₩72,035 | ₩72,035 | ₩71,020 | ₩71,194 | -1.17% | 15.7만 |
|---|
| 2025.12.15 | ₩72,597 | ₩72,637 | ₩72,209 | ₩72,450 | -0.20% | 10.2만 |
|---|
| 2025.12.12 | ₩72,757 | ₩72,797 | ₩72,109 | ₩72,263 | -0.68% | 24.8만 |
|---|
| 2025.12.11 | ₩72,062 | ₩72,637 | ₩72,062 | ₩72,637 | +0.80% | 10.4만 |
|---|
| 2025.12.10 | ₩71,274 | ₩72,329 | ₩71,074 | ₩72,182 | +1.27% | 16만 |
|---|
| 2025.12.09 | ₩71,261 | ₩71,608 | ₩71,047 | ₩71,100 | -0.22% | 115.6만 |
|---|
| 2025.12.08 | ₩71,568 | ₩71,568 | ₩71,127 | ₩71,221 | -0.49% | 7.3만 |
|---|
| 2025.12.05 | ₩71,314 | ₩71,755 | ₩71,314 | ₩71,434 | +0.17% | 12.5만 |
|---|
| 2025.12.04 | ₩71,394 | ₩71,528 | ₩71,207 | ₩71,408 | +0.02% | 57.5만 |
|---|
| 2025.12.03 | ₩70,392 | ₩71,327 | ₩70,392 | ₩71,301 | +1.29% | 7.2만 |
|---|
| 2025.12.02 | ₩70,406 | ₩70,472 | ₩69,951 | ₩70,312 | -0.13% | 6.6만 |
|---|
| 2025.12.01 | ₩70,272 | ₩70,551 | ₩70,152 | ₩70,205 | -0.10% | 18.6만 |
|---|
| 2025.11.28 | ₩70,138 | ₩70,594 | ₩70,098 | ₩70,539 | +0.57% | 3.4만 |
|---|
| 2025.11.26 | ₩69,831 | ₩70,259 | ₩69,671 | ₩70,018 | +0.27% | 6.9만 |
|---|
| 2025.11.25 | ₩68,883 | ₩69,669 | ₩68,883 | ₩69,564 | +0.99% | 7만 |
|---|
| 2025.11.24 | ₩69,123 | ₩69,123 | ₩68,629 | ₩68,843 | -0.41% | 9.5만 |
|---|
| 2025.11.21 | ₩67,947 | ₩69,171 | ₩67,841 | ₩68,816 | +1.28% | 13.3만 |
|---|
| 2025.11.20 | ₩69,030 | ₩69,210 | ₩67,573 | ₩67,613 | -2.05% | 9.8만 |
|---|
| 2025.11.19 | ₩68,562 | ₩68,669 | ₩68,219 | ₩68,402 | -0.23% | 14.4만 |
|---|
| 2025.11.18 | ₩68,402 | ₩68,859 | ₩68,148 | ₩68,535 | +0.20% | 13.4만 |
|---|
| 2025.11.17 | ₩69,377 | ₩69,497 | ₩68,335 | ₩68,522 | -1.23% | 11.5만 |
|---|
| 2025.11.14 | ₩69,464 | ₩69,818 | ₩69,136 | ₩69,564 | +0.14% | 7.5만 |
|---|
| 2025.11.13 | ₩70,325 | ₩70,512 | ₩69,671 | ₩69,791 | -0.76% | 10.6만 |
|---|
| 2025.11.12 | ₩69,991 | ₩70,539 | ₩69,991 | ₩70,325 | +0.48% | 13.3만 |
|---|
| 2025.11.11 | ₩69,350 | ₩69,919 | ₩69,344 | ₩69,818 | +0.67% | 8.7만 |
|---|
| 2025.11.10 | ₩69,444 | ₩69,444 | ₩68,708 | ₩69,217 | -0.33% | 11.8만 |
|---|
| 2025.11.07 | ₩68,655 | ₩69,043 | ₩68,317 | ₩69,043 | +0.56% | 8.7만 |
|---|
| 2025.11.06 | ₩69,150 | ₩69,230 | ₩68,529 | ₩68,696 | -0.66% | 13만 |
|---|
| 2025.11.05 | ₩68,709 | ₩69,342 | ₩68,653 | ₩69,083 | +0.54% | 6.5만 |
|---|
| 2025.11.04 | ₩68,909 | ₩68,949 | ₩68,522 | ₩68,615 | -0.43% | 7.5만 |
|---|
| 2025.11.03 | ₩69,657 | ₩69,657 | ₩68,622 | ₩69,123 | -0.77% | 13.2만 |
|---|
| 2025.10.31 | ₩69,270 | ₩69,617 | ₩69,030 | ₩69,457 | +0.27% | 13만 |
|---|
| 2025.10.30 | ₩69,203 | ₩69,858 | ₩69,124 | ₩69,310 | +0.15% | 9.8만 |
|---|
| 2025.10.29 | ₩70,352 | ₩70,352 | ₩69,243 | ₩69,470 | -1.25% | 8.1만 |
|---|
| 2025.10.28 | ₩70,553 | ₩70,593 | ₩70,152 | ₩70,219 | -0.47% | 18.7만 |
|---|
| 2025.10.27 | ₩70,138 | ₩70,659 | ₩70,102 | ₩70,606 | +0.67% | 8.1만 |
|---|
| 2025.10.24 | ₩70,152 | ₩70,212 | ₩69,945 | ₩69,978 | -0.25% | 9만 |
|---|
| 2025.10.23 | ₩69,484 | ₩69,778 | ₩69,417 | ₩69,698 | +0.31% | 11.8만 |
|---|
| 2025.10.22 | ₩69,751 | ₩69,794 | ₩69,283 | ₩69,604 | -0.21% | 21.5만 |
|---|
| 2025.10.21 | ₩69,751 | ₩70,094 | ₩69,664 | ₩69,845 | +0.13% | 14.5만 |
|---|
| 2025.10.20 | ₩69,257 | ₩69,738 | ₩69,043 | ₩69,684 | +0.62% | 25.6만 |
|---|
| 2025.10.17 | ₩68,762 | ₩69,140 | ₩68,589 | ₩69,030 | +0.39% | 6.9만 |
|---|
| 2025.10.16 | ₩69,511 | ₩69,536 | ₩68,442 | ₩68,629 | -1.27% | 8.1만 |
|---|
| 2025.10.15 | ₩69,551 | ₩69,871 | ₩68,936 | ₩69,337 | -0.31% | 21만 |
|---|
| 2025.10.14 | ₩68,175 | ₩69,430 | ₩68,061 | ₩69,150 | +1.43% | 31.5만 |
|---|
| 2025.10.13 | ₩68,455 | ₩68,642 | ₩68,160 | ₩68,535 | +0.12% | 10.4만 |
|---|
| 2025.10.10 | ₩69,604 | ₩69,617 | ₩67,800 | ₩67,827 | -2.55% | 15.1만 |
|---|