시장 데이터를 불러오는 중
전체 종목
Invesco Dow Jones Industrial Average Dividend ETF 과거 주가
Invesco Dow Jones Industrial Average Dividend ETF · DJD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Dow Jones Industrial Average Dividend ETF · DJD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩84,749 | ₩85,511 | ₩84,722 | ₩85,311 | +0.66% | 1.9만 |
| 2026.10.08 | ₩83,813 | ₩84,950 | ₩83,813 | ₩84,856 | +1.24% | 5.9만 |
| 2026.10.07 | ₩83,973 | ₩84,268 | ₩83,896 | ₩84,027 | +0.06% | 6.3만 |
| 2026.10.06 | ₩83,933 | ₩84,522 | ₩83,920 | ₩84,321 | +0.46% | 3.9만 |
| 2026.10.05 | ₩83,585 | ₩83,733 | ₩82,922 | ₩83,679 | +0.11% | 3.2만 |
| 2026.10.02 | ₩83,666 | ₩83,692 | ₩83,291 | ₩83,692 | +0.03% | 6.6만 |
| 2026.10.01 | ₩84,094 | ₩84,449 | ₩83,712 | ₩83,853 | -0.29% | 2.9만 |
| 2026.09.30 | ₩85,057 | ₩85,223 | ₩84,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,040 |
| -1.20% |
| 7.6만 |
| 2026.09.29 | ₩85,083 | ₩85,083 | ₩84,649 | ₩85,057 | -0.03% | 3.1만 |
|---|
| 2026.09.28 | ₩85,217 | ₩85,592 | ₩84,936 | ₩85,284 | +0.08% | 6.7만 |
|---|
| 2026.09.25 | ₩85,043 | ₩85,483 | ₩84,890 | ₩85,418 | +0.44% | 6.8만 |
|---|
| 2026.09.24 | ₩85,284 | ₩85,556 | ₩84,963 | ₩85,057 | -0.27% | 3만 |
|---|
| 2026.09.23 | ₩85,792 | ₩85,913 | ₩85,231 | ₩85,231 | -0.65% | 3.4만 |
|---|
| 2026.09.22 | ₩86,261 | ₩86,261 | ₩85,680 | ₩85,873 | -0.45% | 7.2만 |
|---|
| 2026.09.21 | ₩85,792 | ₩85,873 | ₩85,378 | ₩85,712 | -0.09% | 5만 |
|---|
| 2026.09.18 | ₩86,113 | ₩86,113 | ₩85,652 | ₩85,739 | -0.43% | 6.5만 |
|---|
| 2026.09.17 | ₩86,555 | ₩86,555 | ₩86,113 | ₩86,314 | -0.28% | 2.7만 |
|---|
| 2026.09.16 | ₩86,782 | ₩86,869 | ₩85,725 | ₩85,886 | -1.03% | 3.9만 |
|---|
| 2026.09.15 | ₩87,036 | ₩87,036 | ₩86,648 | ₩86,889 | -0.17% | 1.7만 |
|---|
| 2026.09.14 | ₩87,397 | ₩87,545 | ₩87,157 | ₩87,183 | -0.24% | 2.3만 |
|---|
| 2026.09.11 | ₩86,956 | ₩87,039 | ₩86,709 | ₩86,929 | -0.03% | 1.8만 |
|---|
| 2026.09.10 | ₩87,010 | ₩87,010 | ₩86,274 | ₩86,287 | -0.83% | 3.6만 |
|---|
| 2026.09.09 | ₩87,331 | ₩87,331 | ₩86,838 | ₩87,036 | -0.34% | 5.2만 |
|---|
| 2026.09.08 | ₩87,705 | ₩87,705 | ₩87,344 | ₩87,504 | -0.23% | 6.8만 |
|---|
| 2026.09.04 | ₩88,641 | ₩88,815 | ₩88,401 | ₩88,494 | -0.17% | 3.9만 |
|---|
| 2026.09.03 | ₩88,949 | ₩89,235 | ₩88,601 | ₩89,069 | +0.14% | 4.2만 |
|---|
| 2026.09.02 | ₩88,387 | ₩88,708 | ₩88,387 | ₩88,575 | +0.21% | 2.7만 |
|---|
| 2026.09.01 | ₩88,213 | ₩88,632 | ₩87,906 | ₩88,280 | +0.08% | 4.7만 |
|---|
| 2026.08.31 | ₩88,387 | ₩88,387 | ₩88,113 | ₩88,133 | -0.29% | 6.5만 |
|---|
| 2026.08.28 | ₩88,561 | ₩88,722 | ₩88,347 | ₩88,508 | -0.06% | 3.2만 |
|---|
| 2026.08.27 | ₩88,401 | ₩88,855 | ₩88,254 | ₩88,521 | +0.14% | 5.4만 |
|---|
| 2026.08.26 | ₩88,976 | ₩89,230 | ₩88,748 | ₩88,748 | -0.26% | 3.4만 |
|---|
| 2026.08.25 | ₩89,110 | ₩89,203 | ₩88,855 | ₩89,190 | +0.09% | 3.2만 |
|---|
| 2026.08.24 | ₩88,655 | ₩89,163 | ₩88,655 | ₩89,083 | +0.48% | 3.9만 |
|---|
| 2026.08.21 | ₩88,120 | ₩88,861 | ₩88,120 | ₩88,735 | +0.70% | 4.9만 |
|---|
| 2026.08.20 | ₩88,387 | ₩88,615 | ₩87,785 | ₩87,785 | -0.68% | 7.2만 |
|---|
| 2026.08.19 | ₩88,427 | ₩89,390 | ₩88,361 | ₩88,882 | +0.51% | 3.9만 |
|---|
| 2026.08.18 | ₩87,692 | ₩88,013 | ₩87,411 | ₩87,839 | +0.17% | 3.8만 |
|---|
| 2026.08.17 | ₩87,545 | ₩87,684 | ₩87,237 | ₩87,371 | -0.20% | 7.4만 |
|---|
| 2026.08.14 | ₩87,906 | ₩88,133 | ₩87,823 | ₩87,939 | +0.04% | 3만 |
|---|
| 2026.08.13 | ₩88,160 | ₩88,307 | ₩87,745 | ₩88,069 | -0.10% | 6만 |
|---|
| 2026.08.12 | ₩88,120 | ₩88,431 | ₩87,946 | ₩88,283 | +0.19% | 5.1만 |
|---|
| 2026.08.11 | ₩88,387 | ₩88,668 | ₩88,120 | ₩88,147 | -0.27% | 4.5만 |
|---|
| 2026.08.10 | ₩88,066 | ₩88,481 | ₩88,040 | ₩88,481 | +0.47% | 3.7만 |
|---|
| 2026.08.07 | ₩87,611 | ₩88,081 | ₩87,431 | ₩87,987 | +0.43% | 3만 |
|---|
| 2026.08.06 | ₩88,521 | ₩88,608 | ₩87,525 | ₩87,745 | -0.88% | 4.4만 |
|---|
| 2026.08.05 | ₩88,080 | ₩88,485 | ₩87,946 | ₩88,160 | +0.09% | 2.9만 |
|---|
| 2026.08.04 | ₩86,996 | ₩87,658 | ₩86,614 | ₩87,578 | +0.67% | 5만 |
|---|
| 2026.08.03 | ₩87,103 | ₩87,103 | ₩86,315 | ₩86,635 | -0.54% | 5.2만 |
|---|
| 2026.07.31 | ₩86,368 | ₩86,583 | ₩85,879 | ₩86,461 | +0.11% | 3.2만 |
|---|
| 2026.07.30 | ₩86,060 | ₩86,393 | ₩85,498 | ₩86,381 | +0.37% | 3.6만 |
|---|
| 2026.07.29 | ₩87,371 | ₩87,472 | ₩86,408 | ₩86,541 | -0.95% | 10.4만 |
|---|
| 2026.07.28 | ₩87,397 | ₩87,926 | ₩87,224 | ₩87,652 | +0.29% | 9.1만 |
|---|
| 2026.07.27 | ₩86,274 | ₩86,448 | ₩86,154 | ₩86,220 | -0.06% | 3.2만 |
|---|
| 2026.07.24 | ₩84,990 | ₩85,739 | ₩84,990 | ₩85,618 | +0.74% | 1.3만 |
|---|
| 2026.07.23 | ₩84,736 | ₩85,057 | ₩84,642 | ₩84,836 | +0.12% | 2.5만 |
|---|
| 2026.07.22 | ₩85,445 | ₩85,744 | ₩85,184 | ₩85,231 | -0.25% | 1.4만 |
|---|
| 2026.07.21 | ₩84,762 | ₩85,311 | ₩84,712 | ₩85,284 | +0.62% | 2만 |
|---|
| 2026.07.20 | ₩85,057 | ₩85,063 | ₩84,482 | ₩84,562 | -0.58% | 2.7만 |
|---|
| 2026.07.17 | ₩85,458 | ₩86,401 | ₩85,030 | ₩85,070 | -0.45% | 4.8만 |
|---|
| 2026.07.16 | ₩84,736 | ₩85,525 | ₩84,736 | ₩85,471 | +0.87% | 4.7만 |
|---|
| 2026.07.15 | ₩84,803 | ₩84,976 | ₩84,308 | ₩84,318 | -0.57% | 5.4만 |
|---|
| 2026.07.14 | ₩85,217 | ₩85,502 | ₩84,548 | ₩85,431 | +0.25% | 6.7만 |
|---|
| 2026.07.13 | ₩86,354 | ₩86,694 | ₩86,053 | ₩86,301 | -0.06% | 3.6만 |
|---|
| 2026.07.10 | ₩86,167 | ₩86,220 | ₩85,873 | ₩86,087 | -0.09% | 3.1만 |
|---|
| 2026.07.09 | ₩85,538 | ₩85,953 | ₩85,351 | ₩85,859 | +0.38% | 2.8만 |
|---|
| 2026.07.08 | ₩86,140 | ₩86,140 | ₩85,739 | ₩85,770 | -0.43% | 5.7만 |
|---|
| 2026.07.07 | ₩86,996 | ₩87,304 | ₩86,548 | ₩86,702 | -0.34% | 7.6만 |
|---|
| 2026.07.06 | ₩86,381 | ₩86,540 | ₩85,511 | ₩86,100 | -0.33% | 6.3만 |
|---|
| 2026.07.02 | ₩85,659 | ₩86,501 | ₩85,632 | ₩86,501 | +0.98% | 3.6만 |
|---|
| 2026.07.01 | ₩84,722 | ₩85,581 | ₩84,562 | ₩85,170 | +0.53% | 4.6만 |
|---|
| 2026.06.30 | ₩85,124 | ₩85,124 | ₩84,696 | ₩84,762 | -0.42% | 7.1만 |
|---|
| 2026.06.29 | ₩85,070 | ₩85,351 | ₩84,976 | ₩85,257 | +0.22% | 3.8만 |
|---|
| 2026.06.26 | ₩84,334 | ₩85,043 | ₩84,334 | ₩84,936 | +0.71% | 4.3만 |
|---|
| 2026.06.25 | ₩84,508 | ₩85,271 | ₩84,247 | ₩84,375 | -0.16% | 4.9만 |
|---|
| 2026.06.24 | ₩84,187 | ₩84,696 | ₩84,134 | ₩84,254 | +0.08% | 2.5만 |
|---|
| 2026.06.23 | ₩83,692 | ₩84,413 | ₩83,465 | ₩84,080 | +0.46% | 4.1만 |
|---|
| 2026.06.22 | ₩83,278 | ₩83,692 | ₩83,171 | ₩83,411 | +0.16% | 3.6만 |
|---|
| 2026.06.18 | ₩84,441 | ₩84,461 | ₩83,833 | ₩83,880 | -0.67% | 4.9만 |
|---|
| 2026.06.17 | ₩85,124 | ₩85,344 | ₩84,013 | ₩84,281 | -0.99% | 7.7만 |
|---|
| 2026.06.16 | ₩85,338 | ₩85,560 | ₩85,217 | ₩85,331 | -0.01% | 3만 |
|---|
| 2026.06.15 | ₩85,552 | ₩85,552 | ₩85,097 | ₩85,271 | -0.33% | 4.4만 |
|---|
| 2026.06.12 | ₩85,458 | ₩85,652 | ₩84,856 | ₩85,364 | -0.11% | 2.4만 |
|---|
| 2026.06.11 | ₩84,375 | ₩85,257 | ₩84,185 | ₩84,843 | +0.55% | 3만 |
|---|
| 2026.06.10 | ₩84,495 | ₩84,776 | ₩84,040 | ₩84,040 | -0.54% | 3.3만 |
|---|
| 2026.06.09 | ₩84,134 | ₩84,428 | ₩83,926 | ₩84,428 | +0.35% | 1.8만 |
|---|
| 2026.06.08 | ₩84,067 | ₩84,515 | ₩83,905 | ₩84,000 | -0.08% | 2.9만 |
|---|
| 2026.06.05 | ₩84,655 | ₩84,676 | ₩84,067 | ₩84,107 | -0.65% | 4.1만 |
|---|
| 2026.06.04 | ₩84,709 | ₩85,037 | ₩84,187 | ₩84,321 | -0.46% | 2.6만 |
|---|
| 2026.06.03 | ₩84,201 | ₩84,227 | ₩83,652 | ₩83,759 | -0.52% | 3.3만 |
|---|
| 2026.06.02 | ₩83,906 | ₩84,736 | ₩83,813 | ₩84,642 | +0.88% | 3.7만 |
|---|
| 2026.06.01 | ₩84,027 | ₩84,290 | ₩83,878 | ₩84,254 | +0.27% | 1.8만 |
|---|
| 2026.05.29 | ₩83,866 | ₩84,294 | ₩83,478 | ₩84,174 | +0.37% | 2.2만 |
|---|
| 2026.05.28 | ₩83,666 | ₩83,893 | ₩83,425 | ₩83,666 | 0.00% | 1.6만 |
|---|
| 2026.05.27 | ₩83,452 | ₩84,161 | ₩83,452 | ₩83,726 | +0.33% | 2.2만 |
|---|
| 2026.05.26 | ₩84,094 | ₩84,094 | ₩83,010 | ₩83,331 | -0.91% | 3.7만 |
|---|
| 2026.05.22 | ₩83,906 | ₩84,114 | ₩83,746 | ₩83,960 | +0.06% | 3.6만 |
|---|
| 2026.05.21 | ₩82,141 | ₩83,291 | ₩81,900 | ₩83,291 | +1.40% | 3만 |
|---|
| 2026.05.20 | ₩82,074 | ₩82,435 | ₩81,857 | ₩82,315 | +0.29% | 2.4만 |
|---|
| 2026.05.19 | ₩81,780 | ₩82,315 | ₩81,612 | ₩82,020 | +0.29% | 3.1만 |
|---|
| 2026.05.18 | ₩81,218 | ₩82,047 | ₩81,071 | ₩82,034 | +1.00% | 2.2만 |
|---|
| 2026.05.15 | ₩81,566 | ₩81,740 | ₩81,285 | ₩81,298 | -0.33% | 1.8만 |
|---|
| 2026.05.14 | ₩81,793 | ₩81,932 | ₩81,552 | ₩81,619 | -0.21% | 3.9만 |
|---|
| 2026.05.13 | ₩80,857 | ₩81,031 | ₩80,569 | ₩80,870 | +0.02% | 3.4만 |
|---|
| 2026.05.12 | ₩80,683 | ₩81,199 | ₩80,415 | ₩81,004 | +0.40% | 24.3만 |
|---|
| 2026.05.11 | ₩80,669 | ₩80,763 | ₩80,241 | ₩80,429 | -0.30% | 2.9만 |
|---|
| 2026.05.08 | ₩80,817 | ₩80,817 | ₩80,429 | ₩80,589 | -0.28% | 3만 |
|---|
| 2026.05.07 | ₩80,857 | ₩81,071 | ₩80,429 | ₩80,549 | -0.38% | 2.7만 |
|---|
| 2026.05.06 | ₩80,656 | ₩80,990 | ₩80,636 | ₩80,870 | +0.27% | 2.2만 |
|---|
| 2026.05.05 | ₩80,348 | ₩80,683 | ₩80,134 | ₩80,471 | +0.15% | 2.4만 |
|---|
| 2026.05.04 | ₩80,616 | ₩80,924 | ₩80,201 | ₩80,308 | -0.38% | 3만 |
|---|
| 2026.05.01 | ₩81,633 | ₩81,673 | ₩81,044 | ₩81,073 | -0.68% | 2.8만 |
|---|
| 2026.04.30 | ₩80,282 | ₩81,452 | ₩80,201 | ₩81,311 | +1.28% | 4.9만 |
|---|
| 2026.04.29 | ₩80,496 | ₩80,496 | ₩80,121 | ₩80,362 | -0.17% | 2.3만 |
|---|
| 2026.04.28 | ₩81,044 | ₩81,044 | ₩80,496 | ₩80,643 | -0.50% | 2.1만 |
|---|
| 2026.04.27 | ₩80,375 | ₩80,803 | ₩80,188 | ₩80,188 | -0.23% | 1.7만 |
|---|
| 2026.04.24 | ₩80,736 | ₩80,736 | ₩80,308 | ₩80,375 | -0.45% | 3.5만 |
|---|
| 2026.04.23 | ₩80,683 | ₩81,004 | ₩80,509 | ₩80,835 | +0.19% | 4.4만 |
|---|
| 2026.04.22 | ₩81,204 | ₩81,472 | ₩80,776 | ₩80,950 | -0.31% | 2.6만 |
|---|
| 2026.04.21 | ₩81,753 | ₩81,753 | ₩80,910 | ₩80,924 | -1.01% | 3만 |
|---|
| 2026.04.20 | ₩81,499 | ₩81,566 | ₩81,138 | ₩81,285 | -0.26% | 2만 |
|---|
| 2026.04.17 | ₩80,723 | ₩81,666 | ₩80,696 | ₩81,485 | +0.94% | 3.6만 |
|---|
| 2026.04.16 | ₩79,894 | ₩80,422 | ₩79,894 | ₩80,415 | +0.65% | 4.8만 |
|---|
| 2026.04.15 | ₩80,121 | ₩80,121 | ₩79,533 | ₩79,827 | -0.37% | 5.8만 |
|---|
| 2026.04.14 | ₩79,533 | ₩80,068 | ₩79,185 | ₩80,014 | +0.61% | 5.4만 |
|---|
| 2026.04.13 | ₩79,359 | ₩79,854 | ₩79,104 | ₩79,854 | +0.62% | 6.8만 |
|---|
| 2026.04.10 | ₩80,616 | ₩80,616 | ₩79,385 | ₩79,546 | -1.33% | 2.6만 |
|---|
| 2026.04.09 | ₩79,974 | ₩80,522 | ₩79,840 | ₩80,442 | +0.59% | 1.9만 |
|---|
| 2026.04.08 | ₩79,974 | ₩80,335 | ₩79,678 | ₩80,255 | +0.35% | 3.8만 |
|---|
| 2026.04.07 | ₩79,399 | ₩79,399 | ₩78,797 | ₩79,078 | -0.40% | 2.5만 |
|---|
| 2026.04.06 | ₩79,064 | ₩79,359 | ₩78,917 | ₩79,305 | +0.30% | 3.2만 |
|---|
| 2026.04.02 | ₩78,676 | ₩79,405 | ₩78,483 | ₩79,185 | +0.65% | 2.7만 |
|---|
| 2026.04.01 | ₩79,599 | ₩79,747 | ₩79,024 | ₩79,104 | -0.62% | 4.5만 |
|---|
| 2026.03.31 | ₩79,559 | ₩79,907 | ₩79,137 | ₩79,907 | +0.44% | 3.9만 |
|---|
| 2026.03.30 | ₩79,252 | ₩79,345 | ₩78,656 | ₩78,904 | -0.44% | 4.6만 |
|---|
| 2026.03.27 | ₩79,506 | ₩79,506 | ₩78,549 | ₩78,730 | -0.98% | 4.6만 |
|---|
| 2026.03.26 | ₩79,733 | ₩80,282 | ₩79,533 | ₩79,533 | -0.25% | 3.2만 |
|---|
| 2026.03.25 | ₩80,027 | ₩80,228 | ₩79,787 | ₩79,922 | -0.13% | 1.8만 |
|---|
| 2026.03.24 | ₩79,158 | ₩80,201 | ₩79,111 | ₩79,613 | +0.57% | 16.8만 |
|---|
| 2026.03.23 | ₩79,787 | ₩80,215 | ₩79,506 | ₩79,840 | +0.07% | 12.4만 |
|---|
| 2026.03.20 | ₩79,747 | ₩80,114 | ₩79,158 | ₩79,385 | -0.45% | 14.6만 |
|---|
| 2026.03.19 | ₩79,920 | ₩80,275 | ₩79,642 | ₩79,827 | -0.12% | 3.4만 |
|---|
| 2026.03.18 | ₩81,191 | ₩81,191 | ₩80,054 | ₩80,064 | -1.39% | 4.6만 |
|---|
| 2026.03.17 | ₩81,954 | ₩81,967 | ₩81,405 | ₩81,459 | -0.60% | 5.2만 |
|---|
| 2026.03.16 | ₩81,606 | ₩81,820 | ₩81,352 | ₩81,552 | -0.07% | 3.1만 |
|---|
| 2026.03.13 | ₩81,418 | ₩81,833 | ₩81,138 | ₩81,191 | -0.28% | 3.2만 |
|---|
| 2026.03.12 | ₩81,138 | ₩81,405 | ₩80,937 | ₩81,044 | -0.12% | 2.7만 |
|---|
| 2026.03.11 | ₩81,806 | ₩81,806 | ₩81,352 | ₩81,740 | -0.08% | 2.3만 |
|---|
| 2026.03.10 | ₩81,927 | ₩82,509 | ₩81,552 | ₩81,820 | -0.13% | 3.9만 |
|---|
| 2026.03.09 | ₩81,044 | ₩82,061 | ₩80,550 | ₩81,833 | +0.97% | 5.5만 |
|---|
| 2026.03.06 | ₩81,472 | ₩81,727 | ₩80,870 | ₩81,673 | +0.25% | 5.9만 |
|---|
| 2026.03.05 | ₩82,636 | ₩82,669 | ₩81,626 | ₩81,954 | -0.83% | 4.7만 |
|---|
| 2026.03.04 | ₩82,997 | ₩83,425 | ₩82,649 | ₩83,264 | +0.32% | 3.1만 |
|---|
| 2026.03.03 | ₩82,716 | ₩83,460 | ₩82,154 | ₩83,331 | +0.74% | 5만 |
|---|
| 2026.03.02 | ₩83,425 | ₩83,880 | ₩83,304 | ₩83,478 | +0.06% | 3.7만 |
|---|
| 2026.02.27 | ₩83,037 | ₩83,984 | ₩83,037 | ₩83,984 | +1.14% | 2.4만 |
|---|
| 2026.02.26 | ₩83,813 | ₩83,846 | ₩83,131 | ₩83,478 | -0.40% | 2.6만 |
|---|
| 2026.02.25 | ₩83,746 | ₩83,759 | ₩83,331 | ₩83,759 | +0.02% | 5.3만 |
|---|
| 2026.02.24 | ₩83,197 | ₩83,759 | ₩83,197 | ₩83,759 | +0.68% | 4.8만 |
|---|
| 2026.02.23 | ₩83,532 | ₩83,818 | ₩83,064 | ₩83,131 | -0.48% | 3.5만 |
|---|
| 2026.02.20 | ₩83,331 | ₩83,866 | ₩83,137 | ₩83,866 | +0.64% | 3.8만 |
|---|
| 2026.02.19 | ₩83,398 | ₩83,627 | ₩83,211 | ₩83,545 | +0.18% | 5.8만 |
|---|
| 2026.02.18 | ₩83,358 | ₩83,504 | ₩83,108 | ₩83,358 | 0.00% | 3.6만 |
|---|
| 2026.02.17 | ₩83,518 | ₩83,518 | ₩82,979 | ₩83,358 | -0.19% | 4.3만 |
|---|
| 2026.02.13 | ₩83,050 | ₩83,679 | ₩82,930 | ₩83,572 | +0.63% | 5.9만 |
|---|
| 2026.02.12 | ₩83,612 | ₩83,933 | ₩82,957 | ₩83,197 | -0.50% | 7.8만 |
|---|
| 2026.02.11 | ₩83,559 | ₩84,013 | ₩83,385 | ₩83,987 | +0.51% | 16.2만 |
|---|
| 2026.02.10 | ₩83,465 | ₩83,699 | ₩83,211 | ₩83,572 | +0.13% | 8.8만 |
|---|
| 2026.02.09 | ₩83,572 | ₩83,572 | ₩82,970 | ₩83,411 | -0.19% | 6.1만 |
|---|
| 2026.02.06 | ₩82,743 | ₩83,960 | ₩82,743 | ₩83,960 | +1.47% | 6.5만 |
|---|
| 2026.02.05 | ₩82,315 | ₩82,622 | ₩82,165 | ₩82,301 | -0.02% | 12만 |
|---|
| 2026.02.04 | ₩81,740 | ₩82,636 | ₩81,740 | ₩82,408 | +0.82% | 6.2만 |
|---|
| 2026.02.03 | ₩80,389 | ₩81,432 | ₩80,389 | ₩81,245 | +1.06% | 4.6만 |
|---|
| 2026.02.02 | ₩79,840 | ₩80,790 | ₩79,840 | ₩80,669 | +1.04% | 2.5만 |
|---|
| 2026.01.30 | ₩79,158 | ₩79,961 | ₩79,104 | ₩79,880 | +0.91% | 3.9만 |
|---|
| 2026.01.29 | ₩78,650 | ₩79,078 | ₩78,650 | ₩78,837 | +0.24% | 2.4만 |
|---|
| 2026.01.28 | ₩78,235 | ₩78,462 | ₩77,994 | ₩78,128 | -0.14% | 2.9만 |
|---|
| 2026.01.27 | ₩78,289 | ₩78,476 | ₩78,075 | ₩78,302 | +0.02% | 4만 |
|---|
| 2026.01.26 | ₩78,676 | ₩79,064 | ₩78,676 | ₩78,984 | +0.39% | 3.3만 |
|---|
| 2026.01.23 | ₩78,663 | ₩78,663 | ₩78,389 | ₩78,623 | -0.05% | 1.4만 |
|---|
| 2026.01.22 | ₩78,596 | ₩79,111 | ₩78,596 | ₩78,797 | +0.26% | 3.3만 |
|---|
| 2026.01.21 | ₩77,580 | ₩78,576 | ₩77,580 | ₩78,462 | +1.14% | 2.7만 |
|---|
| 2026.01.20 | ₩77,727 | ₩77,766 | ₩77,125 | ₩77,660 | -0.09% | 5.2만 |
|---|
| 2026.01.16 | ₩78,476 | ₩78,476 | ₩78,188 | ₩78,289 | -0.24% | 3만 |
|---|
| 2026.01.15 | ₩78,623 | ₩78,703 | ₩78,286 | ₩78,462 | -0.20% | 3.5만 |
|---|
| 2026.01.14 | ₩77,941 | ₩78,569 | ₩77,941 | ₩78,516 | +0.74% | 3.9만 |
|---|
| 2026.01.13 | ₩78,329 | ₩78,329 | ₩77,767 | ₩77,907 | -0.54% | 7.1만 |
|---|
| 2026.01.12 | ₩78,008 | ₩78,355 | ₩77,419 | ₩78,355 | +0.45% | 2.9만 |
|---|
| 2026.01.09 | ₩77,767 | ₩78,248 | ₩77,767 | ₩78,075 | +0.40% | 4.2만 |
|---|
| 2026.01.08 | ₩76,884 | ₩77,859 | ₩76,884 | ₩77,807 | +1.20% | 3.2만 |
|---|
| 2026.01.07 | ₩77,820 | ₩77,820 | ₩76,976 | ₩77,058 | -0.98% | 8.1만 |
|---|
| 2026.01.06 | ₩77,178 | ₩77,687 | ₩77,085 | ₩77,633 | +0.59% | 7.9만 |
|---|
| 2026.01.05 | ₩76,924 | ₩77,299 | ₩76,777 | ₩77,192 | +0.35% | 3.8만 |
|---|
| 2026.01.02 | ₩76,483 | ₩76,657 | ₩75,833 | ₩76,576 | +0.12% | 5.6만 |
|---|
| 2025.12.31 | ₩76,750 | ₩76,750 | ₩76,429 | ₩76,429 | -0.42% | 1.7만 |
|---|
| 2025.12.30 | ₩76,737 | ₩76,831 | ₩76,576 | ₩76,750 | +0.02% | 6.8만 |
|---|
| 2025.12.29 | ₩76,924 | ₩77,091 | ₩76,724 | ₩76,831 | -0.12% | 3.2만 |
|---|
| 2025.12.26 | ₩76,804 | ₩76,978 | ₩76,710 | ₩76,954 | +0.20% | 2.3만 |
|---|
| 2025.12.24 | ₩76,309 | ₩76,932 | ₩76,309 | ₩76,932 | +0.82% | 1.2만 |
|---|
| 2025.12.23 | ₩76,135 | ₩76,428 | ₩76,135 | ₩76,334 | +0.26% | 1.9만 |
|---|
| 2025.12.22 | ₩75,948 | ₩76,416 | ₩75,948 | ₩76,342 | +0.52% | 4.3만 |
|---|
| 2025.12.19 | ₩76,563 | ₩76,976 | ₩76,510 | ₩76,550 | -0.02% | 1.7만 |
|---|
| 2025.12.18 | ₩77,004 | ₩77,252 | ₩76,737 | ₩76,844 | -0.21% | 3.6만 |
|---|
| 2025.12.17 | ₩77,045 | ₩77,312 | ₩76,911 | ₩77,058 | +0.02% | 8만 |
|---|
| 2025.12.16 | ₩77,687 | ₩77,687 | ₩76,790 | ₩76,991 | -0.90% | 24.9만 |
|---|
| 2025.12.15 | ₩77,673 | ₩77,879 | ₩77,446 | ₩77,754 | +0.10% | 3.1만 |
|---|
| 2025.12.12 | ₩77,352 | ₩77,699 | ₩77,178 | ₩77,486 | +0.17% | 2.9만 |
|---|
| 2025.12.11 | ₩76,817 | ₩77,352 | ₩76,817 | ₩77,245 | +0.56% | 2.2만 |
|---|
| 2025.12.10 | ₩75,921 | ₩76,617 | ₩75,734 | ₩76,520 | +0.79% | 1.8만 |
|---|
| 2025.12.09 | ₩76,496 | ₩76,496 | ₩75,814 | ₩75,814 | -0.89% | 1.7만 |
|---|
| 2025.12.08 | ₩76,777 | ₩76,777 | ₩76,214 | ₩76,322 | -0.59% | 2.2만 |
|---|
| 2025.12.05 | ₩77,232 | ₩77,459 | ₩76,750 | ₩76,773 | -0.59% | 1.3만 |
|---|
| 2025.12.04 | ₩77,272 | ₩77,457 | ₩76,923 | ₩77,138 | -0.17% | 3.4만 |
|---|
| 2025.12.03 | ₩76,630 | ₩77,419 | ₩76,630 | ₩77,316 | +0.90% | 2.5만 |
|---|
| 2025.12.02 | ₩76,657 | ₩76,657 | ₩76,242 | ₩76,528 | -0.17% | 2.6만 |
|---|
| 2025.12.01 | ₩77,138 | ₩77,323 | ₩76,689 | ₩76,689 | -0.58% | 4만 |
|---|
| 2025.11.28 | ₩76,938 | ₩77,364 | ₩76,931 | ₩77,352 | +0.54% | 1.8만 |
|---|
| 2025.11.26 | ₩76,617 | ₩77,245 | ₩76,617 | ₩77,062 | +0.58% | 2.4만 |
|---|
| 2025.11.25 | ₩75,934 | ₩76,745 | ₩75,934 | ₩76,742 | +1.06% | 3.1만 |
|---|
| 2025.11.24 | ₩75,934 | ₩75,934 | ₩75,453 | ₩75,608 | -0.43% | 2.8만 |
|---|
| 2025.11.21 | ₩74,891 | ₩76,189 | ₩74,797 | ₩75,675 | +1.05% | 2.3만 |
|---|
| 2025.11.20 | ₩75,520 | ₩75,667 | ₩74,557 | ₩74,594 | -1.23% | 2.6만 |
|---|
| 2025.11.19 | ₩75,172 | ₩75,279 | ₩74,771 | ₩75,053 | -0.16% | 3.2만 |
|---|
| 2025.11.18 | ₩74,971 | ₩75,456 | ₩74,757 | ₩75,278 | +0.41% | 1.7만 |
|---|
| 2025.11.17 | ₩75,827 | ₩76,095 | ₩75,227 | ₩75,287 | -0.71% | 2.7만 |
|---|
| 2025.11.14 | ₩75,787 | ₩76,071 | ₩75,319 | ₩75,868 | +0.11% | 2만 |
|---|
| 2025.11.13 | ₩76,456 | ₩76,884 | ₩76,068 | ₩76,148 | -0.40% | 4.6만 |
|---|
| 2025.11.12 | ₩76,189 | ₩76,617 | ₩76,189 | ₩76,469 | +0.37% | 2.3만 |
|---|
| 2025.11.11 | ₩74,717 | ₩75,992 | ₩74,717 | ₩75,992 | +1.71% | 1.9만 |
|---|
| 2025.11.10 | ₩74,329 | ₩74,557 | ₩73,982 | ₩74,555 | +0.30% | 1.9만 |
|---|
| 2025.11.07 | ₩74,062 | ₩74,249 | ₩73,875 | ₩74,212 | +0.20% | 2.9만 |
|---|
| 2025.11.06 | ₩73,861 | ₩74,115 | ₩73,772 | ₩73,995 | +0.18% | 2.3만 |
|---|
| 2025.11.05 | ₩73,540 | ₩74,262 | ₩73,540 | ₩74,147 | +0.83% | 1.1만 |
|---|
| 2025.11.04 | ₩73,513 | ₩73,727 | ₩73,341 | ₩73,464 | -0.07% | 2만 |
|---|
| 2025.11.03 | ₩74,583 | ₩74,583 | ₩73,540 | ₩73,647 | -1.26% | 1.5만 |
|---|
| 2025.10.31 | ₩74,115 | ₩74,737 | ₩74,115 | ₩74,543 | +0.58% | 1.9만 |
|---|
| 2025.10.30 | ₩74,155 | ₩74,918 | ₩73,983 | ₩74,450 | +0.40% | 2.4만 |
|---|
| 2025.10.29 | ₩74,971 | ₩75,052 | ₩74,249 | ₩74,570 | -0.54% | 2.2만 |
|---|
| 2025.10.28 | ₩74,985 | ₩75,246 | ₩74,752 | ₩74,855 | -0.17% | 1만 |
|---|
| 2025.10.27 | ₩74,717 | ₩74,958 | ₩74,562 | ₩74,958 | +0.32% | 1.9만 |
|---|
| 2025.10.24 | ₩74,530 | ₩74,771 | ₩74,450 | ₩74,640 | +0.15% | 1.1만 |
|---|
| 2025.10.23 | ₩74,209 | ₩74,343 | ₩74,105 | ₩74,142 | -0.09% | 6.8천 |
|---|
| 2025.10.22 | ₩74,490 | ₩74,717 | ₩74,248 | ₩74,357 | -0.18% | 1.3만 |
|---|
| 2025.10.21 | ₩74,303 | ₩74,731 | ₩74,289 | ₩74,614 | +0.42% | 3만 |
|---|
| 2025.10.20 | ₩73,768 | ₩74,265 | ₩73,768 | ₩74,265 | +0.67% | 1.7만 |
|---|
| 2025.10.17 | ₩73,005 | ₩73,714 | ₩73,005 | ₩73,563 | +0.76% | 2.2만 |
|---|
| 2025.10.16 | ₩73,433 | ₩73,540 | ₩72,898 | ₩73,032 | -0.55% | 1.1만 |
|---|
| 2025.10.15 | ₩73,406 | ₩73,995 | ₩73,179 | ₩73,393 | -0.02% | 1.3만 |
|---|
| 2025.10.14 | ₩72,403 | ₩73,500 | ₩72,269 | ₩73,364 | +1.33% | 1.7만 |
|---|
| 2025.10.13 | ₩72,497 | ₩72,911 | ₩72,497 | ₩72,778 | +0.39% | 1.4만 |
|---|
| 2025.10.10 | ₩73,647 | ₩73,754 | ₩72,243 | ₩72,336 | -1.78% | 3.5만 |
|---|