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 | ₩88,242 | ₩88,442 | ₩88,122 | ₩88,375 | +0.15% | 16.6만 |
| 2026.10.08 | ₩87,093 | ₩88,596 | ₩86,773 | ₩88,576 | +1.70% | 34.6만 |
| 2026.10.07 | ₩86,920 | ₩87,294 | ₩86,799 | ₩87,000 | +0.09% | 25.4만 |
| 2026.10.06 | ₩87,133 | ₩87,334 | ₩86,920 | ₩87,093 | -0.05% | 26.9만 |
| 2026.10.05 | ₩86,519 | ₩86,917 | ₩86,158 | ₩86,879 | +0.42% | 26.9만 |
| 2026.10.02 | ₩87,467 | ₩87,467 | ₩86,733 | ₩86,786 | -0.78% | 26.6만 |
| 2026.10.01 | ₩87,160 | ₩88,035 | ₩86,946 | ₩87,307 | +0.17% | 50만 |
| 2026.09.30 | ₩86,666 | ₩86,920 | ₩86,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,158 |
| -0.59% |
| 22.5만 |
| 2026.09.29 | ₩86,693 | ₩86,773 | ₩86,272 | ₩86,666 | -0.03% | 28.2만 |
|---|
| 2026.09.28 | ₩87,213 | ₩87,307 | ₩86,773 | ₩86,946 | -0.31% | 29.1만 |
|---|
| 2026.09.25 | ₩87,133 | ₩87,643 | ₩87,005 | ₩87,507 | +0.43% | 21.4만 |
|---|
| 2026.09.24 | ₩88,295 | ₩88,582 | ₩87,187 | ₩87,267 | -1.16% | 38.3만 |
|---|
| 2026.09.23 | ₩88,789 | ₩88,856 | ₩88,122 | ₩88,188 | -0.68% | 24.2만 |
|---|
| 2026.09.22 | ₩89,471 | ₩89,511 | ₩88,536 | ₩88,683 | -0.88% | 29.3만 |
|---|
| 2026.09.21 | ₩89,885 | ₩89,978 | ₩89,123 | ₩89,217 | -0.74% | 39.1만 |
|---|
| 2026.09.18 | ₩90,112 | ₩90,112 | ₩89,178 | ₩89,404 | -0.79% | 23.8만 |
|---|
| 2026.09.17 | ₩90,592 | ₩90,592 | ₩89,898 | ₩90,272 | -0.35% | 49.5만 |
|---|
| 2026.09.16 | ₩91,300 | ₩91,300 | ₩89,604 | ₩90,031 | -1.39% | 25.9만 |
|---|
| 2026.09.15 | ₩91,327 | ₩91,728 | ₩90,993 | ₩91,474 | +0.16% | 29.8만 |
|---|
| 2026.09.14 | ₩92,128 | ₩92,649 | ₩91,741 | ₩92,035 | -0.10% | 27.9만 |
|---|
| 2026.09.11 | ₩90,953 | ₩91,474 | ₩90,940 | ₩91,447 | +0.54% | 18.8만 |
|---|
| 2026.09.10 | ₩90,512 | ₩90,526 | ₩90,092 | ₩90,312 | -0.22% | 21.5만 |
|---|
| 2026.09.09 | ₩90,833 | ₩90,833 | ₩90,045 | ₩90,299 | -0.59% | 37.9만 |
|---|
| 2026.09.08 | ₩91,888 | ₩91,901 | ₩90,626 | ₩90,686 | -1.31% | 71.3만 |
|---|
| 2026.09.04 | ₩92,756 | ₩92,756 | ₩92,075 | ₩92,155 | -0.65% | 35.3만 |
|---|
| 2026.09.03 | ₩92,876 | ₩93,250 | ₩92,542 | ₩93,063 | +0.20% | 38.8만 |
|---|
| 2026.09.02 | ₩92,249 | ₩92,649 | ₩92,035 | ₩92,435 | +0.20% | 34.8만 |
|---|
| 2026.09.01 | ₩92,115 | ₩92,622 | ₩91,781 | ₩91,981 | -0.14% | 23.7만 |
|---|
| 2026.08.31 | ₩92,155 | ₩92,309 | ₩91,845 | ₩92,102 | -0.06% | 52.1만 |
|---|
| 2026.08.28 | ₩92,369 | ₩92,636 | ₩92,088 | ₩92,295 | -0.08% | 21.3만 |
|---|
| 2026.08.27 | ₩91,581 | ₩92,289 | ₩91,407 | ₩91,995 | +0.45% | 39.9만 |
|---|
| 2026.08.26 | ₩92,142 | ₩92,302 | ₩91,821 | ₩92,115 | -0.03% | 25.3만 |
|---|
| 2026.08.25 | ₩92,249 | ₩92,367 | ₩91,681 | ₩92,289 | +0.04% | 21만 |
|---|
| 2026.08.24 | ₩92,155 | ₩92,569 | ₩92,075 | ₩92,315 | +0.17% | 47.9만 |
|---|
| 2026.08.21 | ₩91,808 | ₩92,395 | ₩91,567 | ₩92,075 | +0.29% | 70.9만 |
|---|
| 2026.08.20 | ₩91,915 | ₩92,302 | ₩91,314 | ₩91,380 | -0.58% | 28.2만 |
|---|
| 2026.08.19 | ₩91,327 | ₩92,616 | ₩90,993 | ₩92,062 | +0.80% | 24.3만 |
|---|
| 2026.08.18 | ₩90,646 | ₩91,247 | ₩90,579 | ₩90,813 | +0.18% | 48.8만 |
|---|
| 2026.08.17 | ₩90,953 | ₩90,966 | ₩90,018 | ₩90,045 | -1.00% | 28.7만 |
|---|
| 2026.08.14 | ₩91,567 | ₩91,567 | ₩90,980 | ₩91,167 | -0.44% | 27.3만 |
|---|
| 2026.08.13 | ₩90,966 | ₩91,434 | ₩90,606 | ₩91,407 | +0.48% | 26.8만 |
|---|
| 2026.08.12 | ₩90,325 | ₩90,526 | ₩89,657 | ₩90,486 | +0.18% | 19.6만 |
|---|
| 2026.08.11 | ₩90,272 | ₩90,659 | ₩90,005 | ₩90,459 | +0.21% | 25.5만 |
|---|
| 2026.08.10 | ₩89,978 | ₩90,365 | ₩89,664 | ₩90,365 | +0.43% | 27.4만 |
|---|
| 2026.08.07 | ₩89,444 | ₩89,911 | ₩88,656 | ₩89,885 | +0.49% | 25.4만 |
|---|
| 2026.08.06 | ₩89,377 | ₩89,377 | ₩88,816 | ₩89,257 | -0.13% | 16.5만 |
|---|
| 2026.08.05 | ₩89,831 | ₩89,831 | ₩88,549 | ₩89,123 | -0.79% | 27만 |
|---|
| 2026.08.04 | ₩88,162 | ₩89,571 | ₩87,721 | ₩89,511 | +1.53% | 24.6만 |
|---|
| 2026.08.03 | ₩88,749 | ₩88,970 | ₩88,088 | ₩88,309 | -0.50% | 27.9만 |
|---|
| 2026.07.31 | ₩87,494 | ₩88,095 | ₩86,946 | ₩87,948 | +0.52% | 17.7만 |
|---|
| 2026.07.30 | ₩88,429 | ₩88,429 | ₩86,703 | ₩87,721 | -0.80% | 19만 |
|---|
| 2026.07.29 | ₩89,110 | ₩89,898 | ₩88,743 | ₩89,070 | -0.04% | 26.9만 |
|---|
| 2026.07.28 | ₩87,868 | ₩89,336 | ₩87,868 | ₩88,950 | +1.23% | 30.5만 |
|---|
| 2026.07.27 | ₩86,412 | ₩87,320 | ₩86,412 | ₩87,000 | +0.68% | 22만 |
|---|
| 2026.07.24 | ₩84,743 | ₩86,278 | ₩84,743 | ₩86,212 | +1.73% | 14.4만 |
|---|
| 2026.07.23 | ₩84,849 | ₩84,903 | ₩84,288 | ₩84,556 | -0.35% | 11.4만 |
|---|
| 2026.07.22 | ₩85,130 | ₩85,444 | ₩84,716 | ₩84,849 | -0.33% | 14.1만 |
|---|
| 2026.07.21 | ₩84,970 | ₩85,010 | ₩84,702 | ₩84,836 | -0.16% | 37.7만 |
|---|
| 2026.07.20 | ₩85,250 | ₩85,250 | ₩84,729 | ₩84,970 | -0.33% | 11.5만 |
|---|
| 2026.07.17 | ₩85,945 | ₩86,719 | ₩85,170 | ₩85,303 | -0.75% | 27만 |
|---|
| 2026.07.16 | ₩84,355 | ₩85,691 | ₩84,355 | ₩85,691 | +1.58% | 11.6만 |
|---|
| 2026.07.15 | ₩84,142 | ₩84,509 | ₩83,754 | ₩83,914 | -0.27% | 10만 |
|---|
| 2026.07.14 | ₩84,155 | ₩84,455 | ₩83,781 | ₩83,834 | -0.38% | 15.1만 |
|---|
| 2026.07.13 | ₩85,344 | ₩85,786 | ₩85,344 | ₩85,691 | +0.41% | 12.4만 |
|---|
| 2026.07.10 | ₩85,130 | ₩85,360 | ₩84,669 | ₩84,889 | -0.28% | 10.2만 |
|---|
| 2026.07.09 | ₩84,315 | ₩84,879 | ₩83,949 | ₩84,743 | +0.51% | 8.7만 |
|---|
| 2026.07.08 | ₩85,731 | ₩85,731 | ₩84,609 | ₩84,622 | -1.29% | 15.8만 |
|---|
| 2026.07.07 | ₩85,424 | ₩86,065 | ₩85,424 | ₩85,691 | +0.31% | 10.2만 |
|---|
| 2026.07.06 | ₩84,609 | ₩84,709 | ₩84,122 | ₩84,582 | -0.03% | 12.5만 |
|---|
| 2026.07.02 | ₩83,754 | ₩84,662 | ₩83,754 | ₩84,662 | +1.08% | 8.4만 |
|---|
| 2026.07.01 | ₩82,379 | ₩83,861 | ₩82,379 | ₩83,340 | +1.17% | 7만 |
|---|
| 2026.06.30 | ₩82,779 | ₩82,779 | ₩82,085 | ₩82,272 | -0.61% | 7.4만 |
|---|
| 2026.06.29 | ₩83,313 | ₩83,474 | ₩82,632 | ₩82,873 | -0.53% | 9.3만 |
|---|
| 2026.06.26 | ₩82,111 | ₩83,113 | ₩82,111 | ₩83,060 | +1.15% | 8.4만 |
|---|
| 2026.06.25 | ₩82,405 | ₩83,273 | ₩82,011 | ₩82,085 | -0.39% | 13.7만 |
|---|
| 2026.06.24 | ₩82,005 | ₩82,439 | ₩81,924 | ₩82,178 | +0.21% | 18.6만 |
|---|
| 2026.06.23 | ₩81,831 | ₩82,285 | ₩81,657 | ₩82,192 | +0.44% | 9.8만 |
|---|
| 2026.06.22 | ₩81,524 | ₩81,600 | ₩80,978 | ₩81,364 | -0.20% | 10.1만 |
|---|
| 2026.06.18 | ₩81,978 | ₩81,978 | ₩81,243 | ₩81,310 | -0.81% | 8.7만 |
|---|
| 2026.06.17 | ₩82,619 | ₩82,726 | ₩81,310 | ₩81,484 | -1.37% | 15.4만 |
|---|
| 2026.06.16 | ₩82,712 | ₩83,300 | ₩82,499 | ₩82,525 | -0.23% | 16.5만 |
|---|
| 2026.06.15 | ₩83,340 | ₩83,340 | ₩82,499 | ₩82,552 | -0.95% | 9.1만 |
|---|
| 2026.06.12 | ₩82,298 | ₩83,354 | ₩82,272 | ₩83,006 | +0.86% | 5만 |
|---|
| 2026.06.11 | ₩81,257 | ₩82,385 | ₩81,123 | ₩82,098 | +1.04% | 12.9만 |
|---|
| 2026.06.10 | ₩81,457 | ₩82,045 | ₩80,856 | ₩80,856 | -0.74% | 7.8만 |
|---|
| 2026.06.09 | ₩81,965 | ₩82,322 | ₩80,429 | ₩81,737 | -0.28% | 15.7만 |
|---|
| 2026.06.08 | ₩82,232 | ₩82,492 | ₩81,871 | ₩81,898 | -0.41% | 6.3만 |
|---|
| 2026.06.05 | ₩83,394 | ₩83,394 | ₩81,804 | ₩81,824 | -1.88% | 8.3만 |
|---|
| 2026.06.04 | ₩83,066 | ₩83,634 | ₩83,066 | ₩83,554 | +0.59% | 4.9만 |
|---|
| 2026.06.03 | ₩83,060 | ₩83,140 | ₩82,552 | ₩82,779 | -0.34% | 6.1만 |
|---|
| 2026.06.02 | ₩82,592 | ₩83,343 | ₩82,592 | ₩83,247 | +0.79% | 20.8만 |
|---|
| 2026.06.01 | ₩81,884 | ₩82,599 | ₩81,804 | ₩82,419 | +0.65% | 5.9만 |
|---|
| 2026.05.29 | ₩82,125 | ₩82,606 | ₩82,125 | ₩82,485 | +0.44% | 46.7만 |
|---|
| 2026.05.28 | ₩81,444 | ₩81,644 | ₩80,943 | ₩81,270 | -0.21% | 14.9만 |
|---|
| 2026.05.27 | ₩81,564 | ₩81,564 | ₩80,950 | ₩81,096 | -0.57% | 18.2만 |
|---|
| 2026.05.26 | ₩81,644 | ₩81,644 | ₩81,201 | ₩81,390 | -0.31% | 8.8만 |
|---|
| 2026.05.22 | ₩80,162 | ₩81,417 | ₩80,162 | ₩81,297 | +1.42% | 7.3만 |
|---|
| 2026.05.21 | ₩78,606 | ₩79,614 | ₩78,452 | ₩79,587 | +1.25% | 6.9만 |
|---|
| 2026.05.20 | ₩78,318 | ₩78,919 | ₩78,151 | ₩78,773 | +0.58% | 5.6만 |
|---|
| 2026.05.19 | ₩78,238 | ₩78,786 | ₩78,151 | ₩78,372 | +0.17% | 6.6만 |
|---|
| 2026.05.18 | ₩78,198 | ₩78,706 | ₩78,158 | ₩78,692 | +0.63% | 5.1만 |
|---|
| 2026.05.15 | ₩78,158 | ₩78,358 | ₩77,911 | ₩78,065 | -0.12% | 5만 |
|---|
| 2026.05.14 | ₩78,572 | ₩78,799 | ₩78,309 | ₩78,399 | -0.22% | 6.4만 |
|---|
| 2026.05.13 | ₩77,771 | ₩77,898 | ₩77,517 | ₩77,804 | +0.04% | 6.3만 |
|---|
| 2026.05.12 | ₩77,985 | ₩78,073 | ₩77,156 | ₩77,811 | -0.22% | 7.6만 |
|---|
| 2026.05.11 | ₩77,985 | ₩78,225 | ₩77,838 | ₩78,065 | +0.10% | 10.8만 |
|---|
| 2026.05.08 | ₩77,597 | ₩77,891 | ₩77,343 | ₩77,731 | +0.17% | 10.5만 |
|---|
| 2026.05.07 | ₩77,530 | ₩77,651 | ₩76,796 | ₩77,103 | -0.55% | 7.1만 |
|---|
| 2026.05.06 | ₩77,384 | ₩77,671 | ₩77,116 | ₩77,530 | +0.19% | 7만 |
|---|
| 2026.05.05 | ₩76,395 | ₩77,197 | ₩76,175 | ₩77,036 | +0.84% | 6.4만 |
|---|
| 2026.05.04 | ₩76,983 | ₩76,983 | ₩76,061 | ₩76,262 | -0.94% | 7만 |
|---|
| 2026.05.01 | ₩77,424 | ₩77,424 | ₩76,923 | ₩76,929 | -0.64% | 5.9만 |
|---|
| 2026.04.30 | ₩75,981 | ₩77,357 | ₩75,774 | ₩77,277 | +1.71% | 12.2만 |
|---|
| 2026.04.29 | ₩75,514 | ₩75,714 | ₩75,313 | ₩75,714 | +0.27% | 4.3만 |
|---|
| 2026.04.28 | ₩75,287 | ₩75,447 | ₩75,006 | ₩75,180 | -0.14% | 6.2만 |
|---|
| 2026.04.27 | ₩75,407 | ₩75,761 | ₩75,026 | ₩75,086 | -0.43% | 8.6만 |
|---|
| 2026.04.24 | ₩75,741 | ₩75,741 | ₩75,181 | ₩75,327 | -0.55% | 5.6만 |
|---|
| 2026.04.23 | ₩75,060 | ₩75,638 | ₩74,919 | ₩75,460 | +0.53% | 9.2만 |
|---|
| 2026.04.22 | ₩75,567 | ₩75,567 | ₩74,873 | ₩75,033 | -0.71% | 13.1만 |
|---|
| 2026.04.21 | ₩75,661 | ₩75,741 | ₩75,040 | ₩75,153 | -0.67% | 7.5만 |
|---|
| 2026.04.20 | ₩75,020 | ₩75,460 | ₩75,020 | ₩75,287 | +0.36% | 6.8만 |
|---|
| 2026.04.17 | ₩74,445 | ₩75,193 | ₩74,305 | ₩75,006 | +0.75% | 5.9만 |
|---|
| 2026.04.16 | ₩73,457 | ₩74,218 | ₩73,457 | ₩74,218 | +1.04% | 8.8만 |
|---|
| 2026.04.15 | ₩73,731 | ₩73,731 | ₩73,243 | ₩73,484 | -0.34% | 7.6만 |
|---|
| 2026.04.14 | ₩73,631 | ₩73,764 | ₩73,263 | ₩73,697 | +0.09% | 8만 |
|---|
| 2026.04.13 | ₩73,003 | ₩73,777 | ₩72,769 | ₩73,777 | +1.06% | 6.1만 |
|---|
| 2026.04.10 | ₩73,951 | ₩73,951 | ₩72,989 | ₩73,083 | -1.17% | 6.3만 |
|---|
| 2026.04.09 | ₩73,484 | ₩73,884 | ₩73,390 | ₩73,791 | +0.42% | 24.2만 |
|---|
| 2026.04.08 | ₩73,550 | ₩73,724 | ₩73,257 | ₩73,724 | +0.24% | 42.9만 |
|---|
| 2026.04.07 | ₩72,382 | ₩72,562 | ₩72,121 | ₩72,442 | +0.08% | 10.5만 |
|---|
| 2026.04.06 | ₩72,081 | ₩72,535 | ₩71,968 | ₩72,535 | +0.63% | 6.3만 |
|---|
| 2026.04.02 | ₩71,393 | ₩72,295 | ₩71,393 | ₩72,175 | +1.09% | 7.4만 |
|---|
| 2026.04.01 | ₩72,161 | ₩72,268 | ₩71,787 | ₩71,908 | -0.35% | 16.9만 |
|---|
| 2026.03.31 | ₩71,908 | ₩72,208 | ₩71,160 | ₩72,055 | +0.20% | 15.6만 |
|---|
| 2026.03.30 | ₩71,587 | ₩71,681 | ₩70,746 | ₩71,013 | -0.80% | 5만 |
|---|
| 2026.03.27 | ₩71,948 | ₩71,948 | ₩70,986 | ₩71,146 | -1.11% | 9.9만 |
|---|
| 2026.03.26 | ₩71,787 | ₩72,549 | ₩71,787 | ₩71,928 | +0.20% | 6.6만 |
|---|
| 2026.03.25 | ₩72,268 | ₩72,489 | ₩71,821 | ₩72,188 | -0.11% | 16.4만 |
|---|
| 2026.03.24 | ₩71,026 | ₩72,081 | ₩70,839 | ₩71,787 | +1.07% | 5만 |
|---|
| 2026.03.23 | ₩71,413 | ₩71,908 | ₩71,053 | ₩71,213 | -0.28% | 9.2만 |
|---|
| 2026.03.20 | ₩71,293 | ₩71,387 | ₩70,398 | ₩70,639 | -0.92% | 10.3만 |
|---|
| 2026.03.19 | ₩70,625 | ₩71,454 | ₩70,612 | ₩71,133 | +0.72% | 11.1만 |
|---|
| 2026.03.18 | ₩71,921 | ₩71,921 | ₩70,946 | ₩70,946 | -1.36% | 9.5만 |
|---|
| 2026.03.17 | ₩72,255 | ₩72,522 | ₩72,014 | ₩72,055 | -0.28% | 6.8만 |
|---|
| 2026.03.16 | ₩72,282 | ₩72,562 | ₩72,121 | ₩72,282 | 0.00% | 9.1만 |
|---|
| 2026.03.13 | ₩71,988 | ₩72,375 | ₩71,694 | ₩71,781 | -0.29% | 15.6만 |
|---|
| 2026.03.12 | ₩71,908 | ₩72,215 | ₩71,594 | ₩71,634 | -0.38% | 12.7만 |
|---|
| 2026.03.11 | ₩72,589 | ₩72,672 | ₩72,185 | ₩72,495 | -0.13% | 9.8만 |
|---|
| 2026.03.10 | ₩73,030 | ₩73,444 | ₩72,443 | ₩72,709 | -0.44% | 11.5만 |
|---|
| 2026.03.09 | ₩72,575 | ₩73,194 | ₩71,802 | ₩73,030 | +0.63% | 11.7만 |
|---|
| 2026.03.06 | ₩73,257 | ₩73,403 | ₩72,562 | ₩73,297 | +0.05% | 14.3만 |
|---|
| 2026.03.05 | ₩74,325 | ₩74,632 | ₩73,577 | ₩73,944 | -0.51% | 11.8만 |
|---|
| 2026.03.04 | ₩74,559 | ₩74,859 | ₩74,151 | ₩74,766 | +0.28% | 12만 |
|---|
| 2026.03.03 | ₩74,405 | ₩74,871 | ₩73,524 | ₩74,605 | +0.27% | 7.4만 |
|---|
| 2026.03.02 | ₩75,073 | ₩75,558 | ₩74,879 | ₩75,340 | +0.36% | 13.3만 |
|---|
| 2026.02.27 | ₩75,166 | ₩75,474 | ₩74,632 | ₩75,447 | +0.37% | 14.5만 |
|---|
| 2026.02.26 | ₩75,100 | ₩75,460 | ₩74,911 | ₩75,200 | +0.13% | 8만 |
|---|
| 2026.02.25 | ₩74,966 | ₩75,080 | ₩74,552 | ₩75,006 | +0.05% | 7.5만 |
|---|
| 2026.02.24 | ₩74,739 | ₩75,044 | ₩74,664 | ₩74,839 | +0.13% | 12.1만 |
|---|
| 2026.02.23 | ₩75,273 | ₩75,767 | ₩74,599 | ₩74,646 | -0.83% | 8.2만 |
|---|
| 2026.02.20 | ₩75,166 | ₩75,567 | ₩74,859 | ₩75,567 | +0.53% | 8.2만 |
|---|
| 2026.02.19 | ₩75,327 | ₩75,467 | ₩74,939 | ₩75,247 | -0.11% | 12만 |
|---|
| 2026.02.18 | ₩75,474 | ₩75,694 | ₩75,324 | ₩75,540 | +0.09% | 12.8만 |
|---|
| 2026.02.17 | ₩75,540 | ₩75,714 | ₩74,846 | ₩75,193 | -0.46% | 8.1만 |
|---|
| 2026.02.13 | ₩74,752 | ₩75,621 | ₩74,539 | ₩75,434 | +0.91% | 8.6만 |
|---|
| 2026.02.12 | ₩76,075 | ₩76,302 | ₩74,686 | ₩74,792 | -1.69% | 19.7만 |
|---|
| 2026.02.11 | ₩76,475 | ₩76,575 | ₩76,115 | ₩76,288 | -0.24% | 14.8만 |
|---|
| 2026.02.10 | ₩75,901 | ₩76,335 | ₩75,901 | ₩76,115 | +0.28% | 23.5만 |
|---|
| 2026.02.09 | ₩75,734 | ₩76,088 | ₩75,474 | ₩75,901 | +0.22% | 15.9만 |
|---|
| 2026.02.06 | ₩75,126 | ₩76,003 | ₩75,126 | ₩75,914 | +1.05% | 14.8만 |
|---|
| 2026.02.05 | ₩74,646 | ₩74,833 | ₩74,352 | ₩74,592 | -0.07% | 13.6만 |
|---|
| 2026.02.04 | ₩74,592 | ₩75,407 | ₩74,592 | ₩75,166 | +0.77% | 10.1만 |
|---|
| 2026.02.03 | ₩74,051 | ₩74,672 | ₩73,884 | ₩74,405 | +0.48% | 11.7만 |
|---|
| 2026.02.02 | ₩73,457 | ₩74,349 | ₩73,457 | ₩74,312 | +1.16% | 8.8만 |
|---|
| 2026.01.30 | ₩73,110 | ₩73,697 | ₩72,896 | ₩73,644 | +0.73% | 14.5만 |
|---|
| 2026.01.29 | ₩73,083 | ₩73,791 | ₩72,989 | ₩73,390 | +0.42% | 21.9만 |
|---|
| 2026.01.28 | ₩72,829 | ₩73,226 | ₩72,749 | ₩72,909 | +0.11% | 8.1만 |
|---|
| 2026.01.27 | ₩72,789 | ₩72,909 | ₩72,642 | ₩72,829 | +0.06% | 23만 |
|---|
| 2026.01.26 | ₩72,896 | ₩73,056 | ₩72,736 | ₩72,936 | +0.05% | 11.6만 |
|---|
| 2026.01.23 | ₩72,816 | ₩73,056 | ₩72,415 | ₩72,669 | -0.20% | 18만 |
|---|
| 2026.01.22 | ₩72,856 | ₩73,270 | ₩72,856 | ₩72,963 | +0.15% | 32.8만 |
|---|
| 2026.01.21 | ₩72,175 | ₩72,816 | ₩72,108 | ₩72,642 | +0.65% | 63.9만 |
|---|
| 2026.01.20 | ₩72,335 | ₩72,442 | ₩71,595 | ₩71,721 | -0.85% | 28.3만 |
|---|
| 2026.01.16 | ₩72,896 | ₩73,171 | ₩72,823 | ₩72,896 | 0.00% | 8.7만 |
|---|
| 2026.01.15 | ₩73,190 | ₩73,322 | ₩72,831 | ₩73,083 | -0.15% | 7.2만 |
|---|
| 2026.01.14 | ₩72,188 | ₩72,936 | ₩72,188 | ₩72,936 | +1.04% | 6.9만 |
|---|
| 2026.01.13 | ₩72,749 | ₩72,749 | ₩72,215 | ₩72,402 | -0.48% | 10.1만 |
|---|
| 2026.01.12 | ₩72,429 | ₩72,629 | ₩72,242 | ₩72,615 | +0.26% | 11.1만 |
|---|
| 2026.01.09 | ₩72,656 | ₩72,896 | ₩72,422 | ₩72,762 | +0.15% | 10.3만 |
|---|
| 2026.01.08 | ₩71,454 | ₩72,669 | ₩71,427 | ₩72,509 | +1.48% | 55.9만 |
|---|
| 2026.01.07 | ₩72,629 | ₩72,642 | ₩71,487 | ₩71,600 | -1.42% | 7.8만 |
|---|
| 2026.01.06 | ₩72,028 | ₩72,709 | ₩71,747 | ₩72,629 | +0.83% | 13.8만 |
|---|
| 2026.01.05 | ₩71,627 | ₩72,121 | ₩71,498 | ₩71,948 | +0.45% | 9.2만 |
|---|
| 2026.01.02 | ₩71,280 | ₩71,554 | ₩70,666 | ₩71,387 | +0.15% | 15만 |
|---|
| 2025.12.31 | ₩71,600 | ₩71,600 | ₩70,959 | ₩70,986 | -0.86% | 8.8만 |
|---|
| 2025.12.30 | ₩71,520 | ₩71,634 | ₩71,400 | ₩71,520 | 0.00% | 26.5만 |
|---|
| 2025.12.29 | ₩71,801 | ₩71,821 | ₩71,480 | ₩71,574 | -0.32% | 7만 |
|---|
| 2025.12.26 | ₩71,721 | ₩71,814 | ₩71,534 | ₩71,761 | +0.06% | 6.2만 |
|---|
| 2025.12.24 | ₩71,373 | ₩71,801 | ₩71,373 | ₩71,714 | +0.48% | 3.5만 |
|---|
| 2025.12.23 | ₩71,293 | ₩71,520 | ₩71,293 | ₩71,387 | +0.13% | 22.8만 |
|---|
| 2025.12.22 | ₩71,293 | ₩71,560 | ₩71,280 | ₩71,474 | +0.25% | 55.9만 |
|---|
| 2025.12.19 | ₩71,039 | ₩71,360 | ₩70,893 | ₩71,093 | +0.08% | 13.2만 |
|---|
| 2025.12.18 | ₩71,200 | ₩71,454 | ₩70,746 | ₩70,853 | -0.49% | 11만 |
|---|
| 2025.12.17 | ₩71,307 | ₩71,587 | ₩70,967 | ₩71,093 | -0.30% | 15.7만 |
|---|
| 2025.12.16 | ₩72,014 | ₩72,014 | ₩70,999 | ₩71,173 | -1.17% | 15.7만 |
|---|
| 2025.12.15 | ₩72,575 | ₩72,615 | ₩72,188 | ₩72,429 | -0.20% | 10.2만 |
|---|
| 2025.12.12 | ₩72,736 | ₩72,776 | ₩72,088 | ₩72,242 | -0.68% | 24.8만 |
|---|
| 2025.12.11 | ₩72,041 | ₩72,615 | ₩72,041 | ₩72,615 | +0.80% | 10.4만 |
|---|
| 2025.12.10 | ₩71,253 | ₩72,308 | ₩71,053 | ₩72,161 | +1.27% | 16만 |
|---|
| 2025.12.09 | ₩71,240 | ₩71,587 | ₩71,026 | ₩71,080 | -0.22% | 115.6만 |
|---|
| 2025.12.08 | ₩71,547 | ₩71,547 | ₩71,106 | ₩71,200 | -0.49% | 7.3만 |
|---|
| 2025.12.05 | ₩71,293 | ₩71,734 | ₩71,293 | ₩71,413 | +0.17% | 12.5만 |
|---|
| 2025.12.04 | ₩71,373 | ₩71,507 | ₩71,186 | ₩71,387 | +0.02% | 57.5만 |
|---|
| 2025.12.03 | ₩70,372 | ₩71,307 | ₩70,372 | ₩71,280 | +1.29% | 7.2만 |
|---|
| 2025.12.02 | ₩70,385 | ₩70,452 | ₩69,931 | ₩70,292 | -0.13% | 6.6만 |
|---|
| 2025.12.01 | ₩70,252 | ₩70,531 | ₩70,131 | ₩70,185 | -0.10% | 18.6만 |
|---|
| 2025.11.28 | ₩70,118 | ₩70,573 | ₩70,078 | ₩70,519 | +0.57% | 3.4만 |
|---|
| 2025.11.26 | ₩69,811 | ₩70,238 | ₩69,650 | ₩69,998 | +0.27% | 6.9만 |
|---|
| 2025.11.25 | ₩68,863 | ₩69,649 | ₩68,863 | ₩69,544 | +0.99% | 7만 |
|---|
| 2025.11.24 | ₩69,103 | ₩69,103 | ₩68,609 | ₩68,822 | -0.41% | 9.5만 |
|---|
| 2025.11.21 | ₩67,928 | ₩69,151 | ₩67,821 | ₩68,796 | +1.28% | 13.3만 |
|---|
| 2025.11.20 | ₩69,009 | ₩69,190 | ₩67,554 | ₩67,594 | -2.05% | 9.8만 |
|---|
| 2025.11.19 | ₩68,542 | ₩68,649 | ₩68,199 | ₩68,382 | -0.23% | 14.4만 |
|---|
| 2025.11.18 | ₩68,382 | ₩68,838 | ₩68,128 | ₩68,515 | +0.20% | 13.4만 |
|---|
| 2025.11.17 | ₩69,357 | ₩69,477 | ₩68,315 | ₩68,502 | -1.23% | 11.5만 |
|---|
| 2025.11.14 | ₩69,443 | ₩69,797 | ₩69,116 | ₩69,544 | +0.14% | 7.5만 |
|---|
| 2025.11.13 | ₩70,305 | ₩70,492 | ₩69,650 | ₩69,771 | -0.76% | 10.6만 |
|---|
| 2025.11.12 | ₩69,971 | ₩70,519 | ₩69,971 | ₩70,305 | +0.48% | 13.3만 |
|---|
| 2025.11.11 | ₩69,330 | ₩69,899 | ₩69,323 | ₩69,797 | +0.67% | 8.7만 |
|---|
| 2025.11.10 | ₩69,423 | ₩69,423 | ₩68,688 | ₩69,196 | -0.33% | 11.8만 |
|---|
| 2025.11.07 | ₩68,635 | ₩69,023 | ₩68,298 | ₩69,023 | +0.56% | 8.7만 |
|---|
| 2025.11.06 | ₩69,130 | ₩69,210 | ₩68,509 | ₩68,676 | -0.66% | 13만 |
|---|
| 2025.11.05 | ₩68,689 | ₩69,322 | ₩68,633 | ₩69,063 | +0.54% | 6.5만 |
|---|
| 2025.11.04 | ₩68,889 | ₩68,929 | ₩68,502 | ₩68,595 | -0.43% | 7.5만 |
|---|
| 2025.11.03 | ₩69,637 | ₩69,637 | ₩68,602 | ₩69,103 | -0.77% | 13.2만 |
|---|
| 2025.10.31 | ₩69,250 | ₩69,597 | ₩69,009 | ₩69,437 | +0.27% | 13만 |
|---|
| 2025.10.30 | ₩69,183 | ₩69,837 | ₩69,104 | ₩69,290 | +0.15% | 9.8만 |
|---|
| 2025.10.29 | ₩70,332 | ₩70,332 | ₩69,223 | ₩69,450 | -1.25% | 8.1만 |
|---|
| 2025.10.28 | ₩70,532 | ₩70,572 | ₩70,131 | ₩70,198 | -0.47% | 18.7만 |
|---|
| 2025.10.27 | ₩70,118 | ₩70,639 | ₩70,082 | ₩70,585 | +0.67% | 8.1만 |
|---|
| 2025.10.24 | ₩70,131 | ₩70,191 | ₩69,924 | ₩69,958 | -0.25% | 9만 |
|---|
| 2025.10.23 | ₩69,464 | ₩69,757 | ₩69,397 | ₩69,677 | +0.31% | 11.8만 |
|---|
| 2025.10.22 | ₩69,731 | ₩69,773 | ₩69,263 | ₩69,584 | -0.21% | 21.5만 |
|---|
| 2025.10.21 | ₩69,731 | ₩70,074 | ₩69,644 | ₩69,824 | +0.13% | 14.5만 |
|---|
| 2025.10.20 | ₩69,236 | ₩69,717 | ₩69,023 | ₩69,664 | +0.62% | 25.6만 |
|---|
| 2025.10.17 | ₩68,742 | ₩69,120 | ₩68,569 | ₩69,009 | +0.39% | 6.9만 |
|---|
| 2025.10.16 | ₩69,490 | ₩69,516 | ₩68,422 | ₩68,609 | -1.27% | 8.1만 |
|---|
| 2025.10.15 | ₩69,530 | ₩69,851 | ₩68,916 | ₩69,317 | -0.31% | 21만 |
|---|
| 2025.10.14 | ₩68,155 | ₩69,410 | ₩68,041 | ₩69,130 | +1.43% | 31.5만 |
|---|
| 2025.10.13 | ₩68,435 | ₩68,622 | ₩68,140 | ₩68,515 | +0.12% | 10.4만 |
|---|
| 2025.10.10 | ₩69,584 | ₩69,597 | ₩67,781 | ₩67,807 | -2.55% | 15.1만 |
|---|