시장 데이터를 불러오는 중
전체 종목
Invesco Diversified Dividend Opportunities ETF 과거 주가
Invesco Diversified Dividend Opportunities ETF · DVVY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Diversified Dividend Opportunities ETF · DVVY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,136 | ₩36,136 | ₩36,136 | ₩36,136 | 0.00% | 100 |
| 2026.10.08 | ₩35,989 | ₩35,989 | ₩35,989 | ₩35,989 | 0.00% | 100 |
| 2026.10.07 | ₩35,789 | ₩35,789 | ₩35,789 | ₩35,789 | 0.00% | 100 |
| 2026.10.06 | ₩35,963 | ₩35,963 | ₩35,963 | ₩35,963 | 0.00% | 100 |
| 2026.10.05 | ₩35,696 | ₩35,696 | ₩35,696 | ₩35,696 | 0.00% | 100 |
| 2026.10.02 | ₩35,468 | ₩35,495 | ₩35,468 | ₩35,495 | +0.08% | 700 |
| 2026.10.01 | ₩35,241 | ₩35,241 | ₩35,241 | ₩35,241 | 0.00% | 100 |
| 2026.09.30 | ₩35,362 | ₩35,362 | ₩35,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,362 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩35,589 | ₩35,589 | ₩35,589 | ₩35,589 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,655 | ₩35,655 | ₩35,655 | ₩35,655 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩35,856 | ₩35,856 | ₩35,856 | ₩35,856 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩35,682 | ₩35,682 | ₩35,682 | ₩35,682 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,816 | ₩35,816 | ₩35,816 | ₩35,816 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,963 | ₩35,963 | ₩35,963 | ₩35,963 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,083 | ₩36,083 | ₩36,083 | ₩36,083 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩36,016 | ₩36,016 | ₩36,016 | ₩36,016 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩36,123 | ₩36,123 | ₩36,123 | ₩36,123 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,003 | ₩36,003 | ₩36,003 | ₩36,003 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,363 | ₩36,363 | ₩36,363 | ₩36,363 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,470 | ₩36,470 | ₩36,470 | ₩36,470 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,510 | ₩36,510 | ₩36,510 | ₩36,510 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,283 | ₩36,283 | ₩36,283 | ₩36,283 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,483 | ₩36,483 | ₩36,483 | ₩36,483 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,604 | ₩36,604 | ₩36,604 | ₩36,604 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,791 | ₩36,791 | ₩36,791 | ₩36,791 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,978 | ₩36,978 | ₩36,978 | ₩36,978 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,670 | ₩36,710 | ₩36,604 | ₩36,710 | +0.11% | 400 |
|---|
| 2026.09.01 | ₩36,590 | ₩36,590 | ₩36,590 | ₩36,590 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,764 | ₩36,764 | ₩36,750 | ₩36,750 | -0.04% | 100 |
|---|
| 2026.08.28 | ₩36,844 | ₩36,857 | ₩36,844 | ₩36,857 | +0.04% | 1.5천 |
|---|
| 2026.08.27 | ₩36,777 | ₩36,777 | ₩36,777 | ₩36,777 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,951 | ₩36,951 | ₩36,951 | ₩36,951 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩36,897 | ₩36,897 | ₩36,897 | ₩36,897 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,897 | ₩36,897 | ₩36,897 | ₩36,897 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩36,791 | ₩36,791 | ₩36,791 | ₩36,791 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,644 | ₩36,644 | ₩36,644 | ₩36,644 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,871 | ₩36,871 | ₩36,871 | ₩36,871 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,817 | ₩36,817 | ₩36,817 | ₩36,817 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,857 | ₩36,857 | ₩36,857 | ₩36,857 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩37,124 | ₩37,124 | ₩37,124 | ₩37,124 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,058 | ₩37,058 | ₩37,058 | ₩37,058 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩37,071 | ₩37,071 | ₩37,071 | ₩37,071 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,978 | ₩36,978 | ₩36,978 | ₩36,978 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,924 | ₩36,924 | ₩36,924 | ₩36,924 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,884 | ₩36,884 | ₩36,884 | ₩36,884 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,737 | ₩36,737 | ₩36,737 | ₩36,737 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,871 | ₩36,871 | ₩36,871 | ₩36,871 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,871 | ₩36,871 | ₩36,871 | ₩36,871 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩36,457 | ₩36,510 | ₩36,457 | ₩36,510 | +0.15% | 200 |
|---|
| 2026.07.31 | ₩36,296 | ₩36,296 | ₩36,296 | ₩36,296 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩36,123 | ₩36,123 | ₩36,123 | ₩36,123 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,936 | ₩35,936 | ₩35,936 | ₩35,936 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩36,363 | ₩36,363 | ₩36,363 | ₩36,363 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,043 | ₩36,043 | ₩36,043 | ₩36,043 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩35,923 | ₩35,923 | ₩35,923 | ₩35,923 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,655 | ₩35,655 | ₩35,655 | ₩35,655 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,722 | ₩35,736 | ₩35,722 | ₩35,736 | +0.04% | 400 |
|---|
| 2026.07.21 | ₩35,562 | ₩35,562 | ₩35,562 | ₩35,562 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩35,923 | ₩35,923 | ₩35,575 | ₩35,575 | -0.97% | 200 |
|---|
| 2026.07.17 | ₩35,762 | ₩35,762 | ₩35,762 | ₩35,762 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩35,976 | ₩35,976 | ₩35,976 | ₩35,976 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩35,776 | ₩35,776 | ₩35,776 | ₩35,776 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,736 | ₩35,736 | ₩35,736 | ₩35,736 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,976 | ₩35,976 | ₩35,976 | ₩35,976 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩36,069 | ₩36,069 | ₩36,069 | ₩36,069 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,882 | ₩35,882 | ₩35,882 | ₩35,882 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,789 | ₩35,789 | ₩35,789 | ₩35,789 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩36,123 | ₩36,123 | ₩36,123 | ₩36,123 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,016 | ₩36,016 | ₩36,016 | ₩36,016 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩35,856 | ₩35,856 | ₩35,856 | ₩35,856 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,615 | ₩35,615 | ₩35,615 | ₩35,615 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩35,602 | ₩35,602 | ₩35,602 | ₩35,602 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,562 | ₩35,562 | ₩35,562 | ₩35,562 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,455 | ₩35,455 | ₩35,455 | ₩35,455 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,615 | ₩35,615 | ₩35,615 | ₩35,615 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,335 | ₩35,335 | ₩35,335 | ₩35,335 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,348 | ₩35,348 | ₩35,348 | ₩35,348 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,415 | ₩35,415 | ₩35,415 | ₩35,415 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,455 | ₩35,455 | ₩35,455 | ₩35,455 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,442 | ₩35,442 | ₩35,442 | ₩35,442 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,829 | ₩35,829 | ₩35,829 | ₩35,829 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,722 | ₩35,722 | ₩35,722 | ₩35,722 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,562 | ₩35,562 | ₩35,562 | ₩35,562 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,362 | ₩35,362 | ₩35,362 | ₩35,362 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩34,921 | ₩34,921 | ₩34,921 | ₩34,921 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩35,201 | ₩35,201 | ₩35,201 | ₩35,201 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩35,001 | ₩35,001 | ₩35,001 | ₩35,001 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩35,081 | ₩35,081 | ₩35,081 | ₩35,081 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩35,402 | ₩35,402 | ₩35,402 | ₩35,402 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩35,228 | ₩35,228 | ₩35,095 | ₩35,095 | -0.38% | 1.2천 |
|---|
| 2026.06.02 | ₩35,068 | ₩35,068 | ₩35,068 | ₩35,068 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,734 | ₩34,734 | ₩34,734 | ₩34,734 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,974 | ₩34,974 | ₩34,974 | ₩34,974 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩35,001 | ₩35,001 | ₩35,001 | ₩35,001 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩35,081 | ₩35,081 | ₩35,081 | ₩35,081 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩35,161 | ₩35,161 | ₩35,161 | ₩35,161 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩35,201 | ₩35,201 | ₩35,201 | ₩35,201 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,921 | ₩34,921 | ₩34,921 | ₩34,921 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,894 | ₩34,894 | ₩34,894 | ₩34,894 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,734 | ₩34,734 | ₩34,734 | ₩34,734 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,868 | ₩34,868 | ₩34,868 | ₩34,868 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩34,721 | ₩34,721 | ₩34,721 | ₩34,721 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,014 | ₩35,014 | ₩35,014 | ₩35,014 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,721 | ₩34,721 | ₩34,721 | ₩34,721 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,747 | ₩34,747 | ₩34,747 | ₩34,747 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,547 | ₩34,547 | ₩34,547 | ₩34,547 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,507 | ₩34,507 | ₩34,507 | ₩34,507 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,574 | ₩34,574 | ₩34,574 | ₩34,574 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,988 | ₩34,988 | ₩34,988 | ₩34,988 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,734 | ₩34,734 | ₩34,734 | ₩34,734 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,587 | ₩34,587 | ₩34,587 | ₩34,587 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩34,988 | ₩34,988 | ₩34,988 | ₩34,988 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩34,454 | ₩34,454 | ₩34,454 | ₩34,454 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩34,560 | ₩34,560 | ₩34,560 | ₩34,560 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩34,534 | ₩34,534 | ₩34,534 | ₩34,534 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,614 | ₩34,614 | ₩34,614 | ₩34,614 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,801 | ₩34,801 | ₩34,801 | ₩34,801 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩34,480 | ₩34,480 | ₩34,480 | ₩34,480 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,480 | ₩34,480 | ₩34,480 | ₩34,480 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,707 | ₩34,707 | ₩34,707 | ₩34,707 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,747 | ₩34,747 | ₩34,747 | ₩34,747 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,347 | ₩34,347 | ₩34,347 | ₩34,347 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,414 | ₩34,414 | ₩34,414 | ₩34,414 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,480 | ₩34,480 | ₩34,480 | ₩34,480 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,400 | ₩34,400 | ₩34,400 | ₩34,400 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,200 | ₩34,200 | ₩34,200 | ₩34,200 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩34,427 | ₩34,427 | ₩34,427 | ₩34,427 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,200 | ₩34,200 | ₩34,200 | ₩34,200 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,345 | ₩33,345 | ₩33,345 | ₩33,345 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,278 | ₩33,278 | ₩33,278 | ₩33,278 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,811 | ₩33,132 | ₩32,811 | ₩33,132 | +0.98% | 200 |
|---|
| 2026.04.01 | ₩33,078 | ₩33,078 | ₩33,078 | ₩33,078 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩32,985 | ₩32,985 | ₩32,985 | ₩32,985 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩32,544 | ₩32,544 | ₩32,357 | ₩32,357 | -0.57% | 100 |
|---|
| 2026.03.27 | ₩32,517 | ₩32,517 | ₩32,517 | ₩32,517 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,851 | ₩32,851 | ₩32,851 | ₩32,851 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,212 | ₩33,212 | ₩33,212 | ₩33,212 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,198 | ₩33,198 | ₩33,078 | ₩33,078 | -0.36% | 100 |
|---|
| 2026.03.23 | ₩33,118 | ₩33,118 | ₩32,998 | ₩32,998 | -0.36% | 200 |
|---|
| 2026.03.20 | ₩32,824 | ₩32,824 | ₩32,651 | ₩32,651 | -0.53% | 100 |
|---|
| 2026.03.19 | ₩32,798 | ₩32,945 | ₩32,798 | ₩32,945 | +0.45% | 300 |
|---|