시장 데이터를 불러오는 중
전체 종목
iShares Select Dividend ETF 과거 주가
iShares Select Dividend ETF · DVY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Select Dividend ETF · DVY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩206,817 | ₩206,817 | ₩205,883 | ₩206,003 | -0.39% | 24.1만 |
| 2026.10.08 | ₩204,535 | ₩207,658 | ₩204,535 | ₩207,431 | +1.42% | 24.8만 |
| 2026.10.07 | ₩205,015 | ₩205,402 | ₩204,148 | ₩204,548 | -0.23% | 22.9만 |
| 2026.10.06 | ₩204,388 | ₩205,856 | ₩204,361 | ₩205,415 | +0.50% | 38.9만 |
| 2026.10.05 | ₩204,161 | ₩204,855 | ₩202,386 | ₩204,321 | +0.08% | 24.2만 |
| 2026.10.02 | ₩203,854 | ₩205,309 | ₩203,774 | ₩204,254 | +0.20% | 30.7만 |
| 2026.10.01 | ₩202,586 | ₩203,854 | ₩201,145 | ₩203,801 | +0.60% | 33.7만 |
| 2026.09.30 | ₩204,935 | ₩205,269 | ₩202,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩202,947 |
| -0.97% |
| 30.5만 |
| 2026.09.29 | ₩204,161 | ₩204,762 | ₩203,440 | ₩204,415 | +0.12% | 29.1만 |
|---|
| 2026.09.28 | ₩206,176 | ₩206,643 | ₩204,868 | ₩205,055 | -0.54% | 28.5만 |
|---|
| 2026.09.25 | ₩205,696 | ₩206,817 | ₩204,908 | ₩206,496 | +0.39% | 34.4만 |
|---|
| 2026.09.24 | ₩207,751 | ₩208,005 | ₩205,989 | ₩205,989 | -0.85% | 37.3만 |
|---|
| 2026.09.23 | ₩208,472 | ₩208,939 | ₩207,084 | ₩207,177 | -0.62% | 40.8만 |
|---|
| 2026.09.22 | ₩210,126 | ₩210,273 | ₩208,512 | ₩208,512 | -0.77% | 19만 |
|---|
| 2026.09.21 | ₩211,167 | ₩212,035 | ₩209,779 | ₩209,833 | -0.63% | 26.2만 |
|---|
| 2026.09.18 | ₩212,582 | ₩212,609 | ₩210,794 | ₩211,181 | -0.66% | 34.4만 |
|---|
| 2026.09.17 | ₩212,876 | ₩213,503 | ₩212,062 | ₩213,103 | +0.11% | 35.2만 |
|---|
| 2026.09.16 | ₩214,157 | ₩214,370 | ₩210,353 | ₩211,581 | -1.20% | 35.1만 |
|---|
| 2026.09.15 | ₩214,597 | ₩214,971 | ₩214,117 | ₩214,410 | -0.09% | 29.7만 |
|---|
| 2026.09.14 | ₩217,453 | ₩218,734 | ₩216,372 | ₩216,706 | -0.34% | 31.3만 |
|---|
| 2026.09.11 | ₩216,853 | ₩217,800 | ₩216,239 | ₩216,679 | -0.08% | 23.7만 |
|---|
| 2026.09.10 | ₩216,719 | ₩216,826 | ₩215,732 | ₩215,825 | -0.41% | 16.1만 |
|---|
| 2026.09.09 | ₩217,854 | ₩217,880 | ₩215,678 | ₩216,079 | -0.81% | 23.6만 |
|---|
| 2026.09.08 | ₩218,881 | ₩219,228 | ₩217,840 | ₩217,947 | -0.43% | 28.4만 |
|---|
| 2026.09.04 | ₩219,041 | ₩220,269 | ₩218,708 | ₩219,201 | +0.07% | 27.6만 |
|---|
| 2026.09.03 | ₩219,682 | ₩220,349 | ₩218,868 | ₩220,162 | +0.22% | 30.7만 |
|---|
| 2026.09.02 | ₩217,453 | ₩219,789 | ₩217,360 | ₩218,855 | +0.64% | 56.9만 |
|---|
| 2026.09.01 | ₩217,667 | ₩218,214 | ₩216,452 | ₩217,280 | -0.18% | 23.2만 |
|---|
| 2026.08.31 | ₩217,800 | ₩217,800 | ₩216,572 | ₩216,866 | -0.43% | 34.5만 |
|---|
| 2026.08.28 | ₩219,535 | ₩220,069 | ₩218,107 | ₩218,601 | -0.43% | 33.3만 |
|---|
| 2026.08.27 | ₩218,441 | ₩219,121 | ₩217,320 | ₩218,668 | +0.10% | 22.2만 |
|---|
| 2026.08.26 | ₩218,534 | ₩220,629 | ₩218,494 | ₩220,162 | +0.75% | 19.4만 |
|---|
| 2026.08.25 | ₩219,242 | ₩219,335 | ₩217,867 | ₩219,015 | -0.10% | 24.6만 |
|---|
| 2026.08.24 | ₩219,201 | ₩220,282 | ₩219,028 | ₩219,722 | +0.24% | 23.2만 |
|---|
| 2026.08.21 | ₩220,042 | ₩220,509 | ₩218,841 | ₩218,988 | -0.48% | 25.7만 |
|---|
| 2026.08.20 | ₩220,256 | ₩221,350 | ₩219,255 | ₩219,348 | -0.41% | 23만 |
|---|
| 2026.08.19 | ₩220,950 | ₩222,952 | ₩220,589 | ₩220,830 | -0.05% | 28.7만 |
|---|
| 2026.08.18 | ₩220,403 | ₩221,190 | ₩220,029 | ₩220,136 | -0.12% | 33.9만 |
|---|
| 2026.08.17 | ₩219,989 | ₩220,549 | ₩219,215 | ₩219,242 | -0.34% | 22.5만 |
|---|
| 2026.08.14 | ₩219,682 | ₩221,016 | ₩219,682 | ₩220,870 | +0.54% | 20.5만 |
|---|
| 2026.08.13 | ₩218,267 | ₩219,949 | ₩218,267 | ₩219,882 | +0.74% | 28.5만 |
|---|
| 2026.08.12 | ₩216,853 | ₩217,707 | ₩216,265 | ₩217,627 | +0.36% | 46.7만 |
|---|
| 2026.08.11 | ₩215,531 | ₩217,266 | ₩215,398 | ₩216,973 | +0.67% | 27.3만 |
|---|
| 2026.08.10 | ₩215,571 | ₩216,332 | ₩215,064 | ₩216,185 | +0.28% | 29.3만 |
|---|
| 2026.08.07 | ₩214,330 | ₩216,612 | ₩213,436 | ₩216,079 | +0.82% | 24.5만 |
|---|
| 2026.08.06 | ₩217,200 | ₩217,520 | ₩214,624 | ₩214,958 | -1.03% | 39.6만 |
|---|
| 2026.08.05 | ₩217,640 | ₩217,787 | ₩214,998 | ₩215,758 | -0.86% | 37만 |
|---|
| 2026.08.04 | ₩215,064 | ₩218,027 | ₩213,770 | ₩217,800 | +1.27% | 54.2만 |
|---|
| 2026.08.03 | ₩215,785 | ₩216,906 | ₩215,278 | ₩215,945 | +0.07% | 31.5만 |
|---|
| 2026.07.31 | ₩215,665 | ₩215,758 | ₩214,317 | ₩215,144 | -0.24% | 50만 |
|---|
| 2026.07.30 | ₩217,480 | ₩217,480 | ₩214,130 | ₩216,105 | -0.63% | 45.2만 |
|---|
| 2026.07.29 | ₩220,763 | ₩221,016 | ₩218,174 | ₩218,494 | -1.03% | 41.3만 |
|---|
| 2026.07.28 | ₩219,535 | ₩222,591 | ₩219,495 | ₩220,763 | +0.56% | 35.1만 |
|---|
| 2026.07.27 | ₩217,773 | ₩218,841 | ₩217,493 | ₩217,894 | +0.06% | 33.4만 |
|---|
| 2026.07.24 | ₩215,251 | ₩217,627 | ₩215,238 | ₩217,520 | +1.05% | 39.3만 |
|---|
| 2026.07.23 | ₩215,505 | ₩215,785 | ₩214,144 | ₩214,704 | -0.37% | 27.2만 |
|---|
| 2026.07.22 | ₩215,985 | ₩217,293 | ₩215,905 | ₩216,279 | +0.14% | 26.3만 |
|---|
| 2026.07.21 | ₩214,571 | ₩214,837 | ₩213,303 | ₩214,811 | +0.11% | 36.4만 |
|---|
| 2026.07.20 | ₩216,212 | ₩216,372 | ₩214,277 | ₩214,691 | -0.70% | 235만 |
|---|
| 2026.07.17 | ₩217,947 | ₩219,842 | ₩215,451 | ₩215,972 | -0.91% | 40.3만 |
|---|
| 2026.07.16 | ₩213,530 | ₩216,879 | ₩213,530 | ₩216,826 | +1.54% | 42.3만 |
|---|
| 2026.07.15 | ₩212,889 | ₩214,410 | ₩212,769 | ₩213,022 | +0.06% | 33.8만 |
|---|
| 2026.07.14 | ₩214,184 | ₩214,544 | ₩212,529 | ₩212,836 | -0.63% | 24.1만 |
|---|
| 2026.07.13 | ₩214,037 | ₩215,518 | ₩213,610 | ₩214,184 | +0.07% | 33.2만 |
|---|
| 2026.07.10 | ₩211,608 | ₩213,289 | ₩211,608 | ₩212,809 | +0.57% | 43.5만 |
|---|
| 2026.07.09 | ₩211,288 | ₩212,115 | ₩210,473 | ₩211,007 | -0.13% | 30.8만 |
|---|
| 2026.07.08 | ₩213,009 | ₩213,383 | ₩210,981 | ₩211,061 | -0.91% | 30.3만 |
|---|
| 2026.07.07 | ₩212,782 | ₩214,877 | ₩212,782 | ₩213,276 | +0.23% | 33.7만 |
|---|
| 2026.07.06 | ₩211,875 | ₩212,329 | ₩210,540 | ₩211,461 | -0.20% | 41.7만 |
|---|
| 2026.07.02 | ₩210,353 | ₩212,395 | ₩210,353 | ₩212,302 | +0.93% | 44.1만 |
|---|
| 2026.07.01 | ₩208,365 | ₩210,554 | ₩208,365 | ₩209,526 | +0.56% | 37.6만 |
|---|
| 2026.06.30 | ₩210,700 | ₩210,700 | ₩208,512 | ₩208,592 | -1.00% | 43만 |
|---|
| 2026.06.29 | ₩211,381 | ₩211,381 | ₩209,806 | ₩210,727 | -0.31% | 31.5만 |
|---|
| 2026.06.26 | ₩209,873 | ₩211,274 | ₩209,686 | ₩211,074 | +0.57% | 25.2만 |
|---|
| 2026.06.25 | ₩208,445 | ₩210,860 | ₩208,445 | ₩209,513 | +0.51% | 44.1만 |
|---|
| 2026.06.24 | ₩207,631 | ₩208,271 | ₩206,870 | ₩208,018 | +0.19% | 34.5만 |
|---|
| 2026.06.23 | ₩205,629 | ₩207,884 | ₩205,522 | ₩207,631 | +0.97% | 30.6만 |
|---|
| 2026.06.22 | ₩204,668 | ₩206,777 | ₩204,668 | ₩205,722 | +0.52% | 45.7만 |
|---|
| 2026.06.18 | ₩205,789 | ₩205,789 | ₩204,188 | ₩204,588 | -0.58% | 55.9만 |
|---|
| 2026.06.17 | ₩208,218 | ₩208,552 | ₩204,481 | ₩205,122 | -1.49% | 225만 |
|---|
| 2026.06.16 | ₩208,565 | ₩209,686 | ₩208,005 | ₩208,739 | +0.08% | 32.6만 |
|---|
| 2026.06.15 | ₩209,793 | ₩210,180 | ₩208,231 | ₩208,525 | -0.60% | 49.8만 |
|---|
| 2026.06.12 | ₩210,167 | ₩212,248 | ₩210,126 | ₩211,982 | +0.86% | 54.4만 |
|---|
| 2026.06.11 | ₩209,179 | ₩210,527 | ₩208,872 | ₩209,499 | +0.15% | 42.7만 |
|---|
| 2026.06.10 | ₩208,085 | ₩209,766 | ₩207,924 | ₩208,271 | +0.09% | 41.6만 |
|---|
| 2026.06.09 | ₩206,910 | ₩207,804 | ₩206,390 | ₩207,631 | +0.35% | 46.2만 |
|---|
| 2026.06.08 | ₩207,551 | ₩208,111 | ₩205,976 | ₩206,069 | -0.71% | 40.1만 |
|---|
| 2026.06.05 | ₩206,843 | ₩208,405 | ₩206,843 | ₩207,391 | +0.26% | 42.3만 |
|---|
| 2026.06.04 | ₩206,190 | ₩207,711 | ₩206,069 | ₩206,737 | +0.27% | 29.3만 |
|---|
| 2026.06.03 | ₩205,963 | ₩206,737 | ₩204,962 | ₩205,068 | -0.43% | 41만 |
|---|
| 2026.06.02 | ₩204,775 | ₩207,217 | ₩204,775 | ₩206,630 | +0.91% | 30.9만 |
|---|
| 2026.06.01 | ₩206,310 | ₩206,510 | ₩205,068 | ₩205,135 | -0.57% | 45.9만 |
|---|
| 2026.05.29 | ₩206,777 | ₩207,497 | ₩206,296 | ₩206,803 | +0.01% | 29.4만 |
|---|
| 2026.05.28 | ₩207,377 | ₩208,031 | ₩206,630 | ₩206,950 | -0.21% | 30.2만 |
|---|
| 2026.05.27 | ₩207,124 | ₩208,311 | ₩206,830 | ₩207,230 | +0.05% | 32.7만 |
|---|
| 2026.05.26 | ₩208,191 | ₩208,552 | ₩206,937 | ₩207,177 | -0.49% | 33.5만 |
|---|
| 2026.05.22 | ₩206,283 | ₩208,178 | ₩206,123 | ₩207,871 | +0.77% | 28.4만 |
|---|
| 2026.05.21 | ₩204,268 | ₩205,736 | ₩203,040 | ₩205,696 | +0.70% | 36.2만 |
|---|
| 2026.05.20 | ₩204,188 | ₩204,975 | ₩203,133 | ₩204,548 | +0.18% | 41만 |
|---|
| 2026.05.19 | ₩203,480 | ₩204,441 | ₩202,026 | ₩203,787 | +0.15% | 36.6만 |
|---|
| 2026.05.18 | ₩201,986 | ₩203,747 | ₩201,866 | ₩203,520 | +0.76% | 44.1만 |
|---|
| 2026.05.15 | ₩203,667 | ₩203,694 | ₩201,118 | ₩201,465 | -1.08% | 56.9만 |
|---|
| 2026.05.14 | ₩203,574 | ₩204,441 | ₩203,280 | ₩203,507 | -0.03% | 100.2만 |
|---|
| 2026.05.13 | ₩203,133 | ₩203,454 | ₩202,173 | ₩202,906 | -0.11% | 36.6만 |
|---|
| 2026.05.12 | ₩203,360 | ₩204,375 | ₩201,719 | ₩203,747 | +0.19% | 45만 |
|---|
| 2026.05.11 | ₩203,867 | ₩204,214 | ₩202,666 | ₩203,133 | -0.36% | 25.2만 |
|---|
| 2026.05.08 | ₩203,974 | ₩204,321 | ₩202,680 | ₩203,227 | -0.37% | 29.2만 |
|---|
| 2026.05.07 | ₩204,361 | ₩204,641 | ₩202,853 | ₩203,454 | -0.44% | 28.7만 |
|---|
| 2026.05.06 | ₩206,069 | ₩206,950 | ₩205,309 | ₩205,456 | -0.30% | 32.4만 |
|---|
| 2026.05.05 | ₩205,295 | ₩207,271 | ₩204,895 | ₩206,270 | +0.47% | 29.3만 |
|---|
| 2026.05.04 | ₩205,642 | ₩206,683 | ₩204,415 | ₩204,975 | -0.32% | 39.2만 |
|---|
| 2026.05.01 | ₩207,591 | ₩207,804 | ₩206,363 | ₩206,363 | -0.59% | 21.6만 |
|---|
| 2026.04.30 | ₩203,614 | ₩207,551 | ₩203,507 | ₩207,471 | +1.89% | 36.2만 |
|---|
| 2026.04.29 | ₩204,548 | ₩205,229 | ₩203,480 | ₩204,201 | -0.17% | 30.1만 |
|---|
| 2026.04.28 | ₩204,708 | ₩205,976 | ₩203,734 | ₩204,681 | -0.01% | 30.5만 |
|---|
| 2026.04.27 | ₩202,893 | ₩204,601 | ₩202,893 | ₩203,400 | +0.25% | 29.4만 |
|---|
| 2026.04.24 | ₩204,214 | ₩204,668 | ₩202,613 | ₩202,733 | -0.73% | 31.3만 |
|---|
| 2026.04.23 | ₩202,920 | ₩204,802 | ₩202,920 | ₩204,548 | +0.80% | 43.7만 |
|---|
| 2026.04.22 | ₩204,161 | ₩204,641 | ₩202,239 | ₩202,666 | -0.73% | 41.4만 |
|---|
| 2026.04.21 | ₩205,135 | ₩205,389 | ₩203,480 | ₩203,774 | -0.66% | 39만 |
|---|
| 2026.04.20 | ₩204,228 | ₩205,669 | ₩203,974 | ₩204,681 | +0.22% | 25만 |
|---|
| 2026.04.17 | ₩203,400 | ₩204,948 | ₩202,813 | ₩204,388 | +0.49% | 40.8만 |
|---|
| 2026.04.16 | ₩202,346 | ₩204,121 | ₩202,346 | ₩204,028 | +0.83% | 29.4만 |
|---|
| 2026.04.15 | ₩203,187 | ₩203,213 | ₩201,652 | ₩202,666 | -0.26% | 25만 |
|---|
| 2026.04.14 | ₩202,960 | ₩203,587 | ₩201,492 | ₩203,107 | +0.07% | 43.3만 |
|---|
| 2026.04.13 | ₩203,013 | ₩203,400 | ₩201,612 | ₩203,360 | +0.17% | 93.8만 |
|---|
| 2026.04.10 | ₩204,988 | ₩205,202 | ₩203,187 | ₩203,440 | -0.76% | 31.1만 |
|---|
| 2026.04.09 | ₩203,681 | ₩205,402 | ₩203,587 | ₩204,815 | +0.56% | 41.9만 |
|---|
| 2026.04.08 | ₩202,853 | ₩204,441 | ₩202,079 | ₩204,401 | +0.76% | 42.5만 |
|---|
| 2026.04.07 | ₩202,506 | ₩203,307 | ₩201,892 | ₩202,399 | -0.05% | 27만 |
|---|
| 2026.04.06 | ₩201,625 | ₩202,906 | ₩201,385 | ₩202,773 | +0.57% | 28.2만 |
|---|
| 2026.04.02 | ₩201,038 | ₩202,640 | ₩200,664 | ₩202,399 | +0.68% | 34.2만 |
|---|
| 2026.04.01 | ₩201,879 | ₩202,226 | ₩200,691 | ₩201,559 | -0.16% | 64.1만 |
|---|
| 2026.03.31 | ₩201,652 | ₩202,853 | ₩200,211 | ₩202,066 | +0.21% | 72.5만 |
|---|
| 2026.03.30 | ₩201,332 | ₩201,852 | ₩199,477 | ₩200,224 | -0.55% | 41.7만 |
|---|
| 2026.03.27 | ₩199,890 | ₩201,238 | ₩199,116 | ₩199,517 | -0.19% | 34만 |
|---|
| 2026.03.26 | ₩198,970 | ₩201,305 | ₩198,970 | ₩200,211 | +0.62% | 48.3만 |
|---|
| 2026.03.25 | ₩199,917 | ₩200,464 | ₩198,663 | ₩199,557 | -0.18% | 48만 |
|---|
| 2026.03.24 | ₩196,354 | ₩200,117 | ₩195,873 | ₩198,823 | +1.26% | 66.2만 |
|---|
| 2026.03.23 | ₩196,701 | ₩198,529 | ₩195,767 | ₩197,034 | +0.17% | 61.6만 |
|---|
| 2026.03.20 | ₩198,062 | ₩198,489 | ₩193,791 | ₩194,752 | -1.67% | 118.7만 |
|---|
| 2026.03.19 | ₩197,768 | ₩199,263 | ₩196,861 | ₩197,929 | +0.08% | 74.8만 |
|---|
| 2026.03.18 | ₩200,531 | ₩200,571 | ₩198,596 | ₩198,596 | -0.96% | 57.1만 |
|---|
| 2026.03.17 | ₩201,278 | ₩202,626 | ₩201,198 | ₩201,332 | +0.03% | 32.8만 |
|---|
| 2026.03.16 | ₩202,253 | ₩203,053 | ₩201,398 | ₩201,719 | -0.26% | 36만 |
|---|
| 2026.03.13 | ₩201,972 | ₩203,160 | ₩200,678 | ₩200,945 | -0.51% | 37.5만 |
|---|
| 2026.03.12 | ₩200,651 | ₩202,853 | ₩199,944 | ₩200,811 | +0.08% | 110.8만 |
|---|
| 2026.03.11 | ₩202,092 | ₩202,319 | ₩200,678 | ₩201,625 | -0.23% | 33.5만 |
|---|
| 2026.03.10 | ₩202,853 | ₩204,308 | ₩201,358 | ₩202,279 | -0.28% | 38.5만 |
|---|
| 2026.03.09 | ₩201,919 | ₩203,454 | ₩198,930 | ₩202,893 | +0.48% | 48.7만 |
|---|
| 2026.03.06 | ₩203,027 | ₩203,787 | ₩200,611 | ₩203,414 | +0.19% | 35.2만 |
|---|
| 2026.03.05 | ₩205,415 | ₩206,016 | ₩203,520 | ₩204,775 | -0.31% | 43.2만 |
|---|
| 2026.03.04 | ₩205,829 | ₩207,271 | ₩204,828 | ₩206,643 | +0.40% | 33만 |
|---|
| 2026.03.03 | ₩205,095 | ₩206,550 | ₩202,346 | ₩205,669 | +0.28% | 69.2만 |
|---|
| 2026.03.02 | ₩207,671 | ₩208,912 | ₩206,977 | ₩208,111 | +0.21% | 38.6만 |
|---|
| 2026.02.27 | ₩208,271 | ₩208,739 | ₩207,110 | ₩208,565 | +0.14% | 30.8만 |
|---|
| 2026.02.26 | ₩208,432 | ₩209,980 | ₩207,991 | ₩209,099 | +0.32% | 33.8만 |
|---|
| 2026.02.25 | ₩207,978 | ₩208,552 | ₩206,069 | ₩208,392 | +0.20% | 25.1만 |
|---|
| 2026.02.24 | ₩206,817 | ₩207,884 | ₩206,590 | ₩207,511 | +0.34% | 33.8만 |
|---|
| 2026.02.23 | ₩208,792 | ₩210,167 | ₩206,243 | ₩207,164 | -0.78% | 27.3만 |
|---|
| 2026.02.20 | ₩208,285 | ₩209,352 | ₩207,391 | ₩209,272 | +0.47% | 34.7만 |
|---|
| 2026.02.19 | ₩208,779 | ₩209,299 | ₩207,778 | ₩208,672 | -0.05% | 39.5만 |
|---|
| 2026.02.18 | ₩209,352 | ₩210,100 | ₩208,565 | ₩208,832 | -0.25% | 33.6만 |
|---|
| 2026.02.17 | ₩210,860 | ₩214,037 | ₩208,578 | ₩209,486 | -0.65% | 41.1만 |
|---|
| 2026.02.13 | ₩208,151 | ₩211,381 | ₩207,964 | ₩210,767 | +1.26% | 80.6만 |
|---|
| 2026.02.12 | ₩209,940 | ₩211,955 | ₩208,405 | ₩208,645 | -0.62% | 63.1만 |
|---|
| 2026.02.11 | ₩208,458 | ₩209,553 | ₩208,458 | ₩209,366 | +0.44% | 37.5만 |
|---|
| 2026.02.10 | ₩206,790 | ₩208,352 | ₩206,710 | ₩207,884 | +0.53% | 28.4만 |
|---|
| 2026.02.09 | ₩207,311 | ₩207,511 | ₩206,029 | ₩206,937 | -0.18% | 28.6만 |
|---|
| 2026.02.06 | ₩206,190 | ₩207,671 | ₩206,190 | ₩207,444 | +0.61% | 38.8만 |
|---|
| 2026.02.05 | ₩205,722 | ₩205,883 | ₩203,787 | ₩204,521 | -0.58% | 45.7만 |
|---|
| 2026.02.04 | ₩204,748 | ₩206,657 | ₩204,535 | ₩205,976 | +0.60% | 49.9만 |
|---|
| 2026.02.03 | ₩201,385 | ₩204,321 | ₩201,385 | ₩203,734 | +1.17% | 53.8만 |
|---|
| 2026.02.02 | ₩200,304 | ₩201,839 | ₩199,944 | ₩201,745 | +0.72% | 100.1만 |
|---|
| 2026.01.30 | ₩200,224 | ₩200,865 | ₩198,449 | ₩200,798 | +0.29% | 41.3만 |
|---|
| 2026.01.29 | ₩201,318 | ₩202,746 | ₩199,477 | ₩200,398 | -0.46% | 87.5만 |
|---|
| 2026.01.28 | ₩199,543 | ₩201,065 | ₩199,383 | ₩199,984 | +0.22% | 56.6만 |
|---|
| 2026.01.27 | ₩198,596 | ₩199,717 | ₩198,222 | ₩199,503 | +0.46% | 38.5만 |
|---|
| 2026.01.26 | ₩198,009 | ₩199,477 | ₩197,995 | ₩198,769 | +0.38% | 48.2만 |
|---|
| 2026.01.23 | ₩198,222 | ₩198,276 | ₩196,367 | ₩197,368 | -0.43% | 48.7만 |
|---|
| 2026.01.22 | ₩198,970 | ₩199,877 | ₩198,129 | ₩198,476 | -0.25% | 63.4만 |
|---|
| 2026.01.21 | ₩196,194 | ₩199,143 | ₩196,194 | ₩198,809 | +1.33% | 54.4만 |
|---|
| 2026.01.20 | ₩195,233 | ₩196,487 | ₩194,672 | ₩195,166 | -0.03% | 82.9만 |
|---|
| 2026.01.16 | ₩196,741 | ₩197,288 | ₩196,127 | ₩196,874 | +0.07% | 47.8만 |
|---|
| 2026.01.15 | ₩196,314 | ₩197,768 | ₩195,993 | ₩197,301 | +0.50% | 50.4만 |
|---|
| 2026.01.14 | ₩194,112 | ₩196,527 | ₩193,858 | ₩196,167 | +1.06% | 59.5만 |
|---|
| 2026.01.13 | ₩194,339 | ₩194,939 | ₩193,378 | ₩193,845 | -0.25% | 55만 |
|---|
| 2026.01.12 | ₩193,751 | ₩194,085 | ₩192,911 | ₩193,898 | +0.08% | 65.5만 |
|---|
| 2026.01.09 | ₩193,938 | ₩194,846 | ₩193,725 | ₩194,352 | +0.21% | 44.7만 |
|---|
| 2026.01.08 | ₩190,348 | ₩194,032 | ₩190,161 | ₩193,391 | +1.60% | 64만 |
|---|
| 2026.01.07 | ₩193,778 | ₩193,778 | ₩190,228 | ₩190,442 | -1.72% | 62.4만 |
|---|
| 2026.01.06 | ₩191,429 | ₩193,725 | ₩191,429 | ₩193,578 | +1.12% | 204.1만 |
|---|
| 2026.01.05 | ₩190,589 | ₩191,896 | ₩190,228 | ₩191,643 | +0.55% | 163.5만 |
|---|
| 2026.01.02 | ₩188,840 | ₩190,976 | ₩187,412 | ₩190,348 | +0.80% | 70.2만 |
|---|
| 2025.12.31 | ₩189,814 | ₩189,814 | ₩188,280 | ₩188,360 | -0.77% | 39.9만 |
|---|
| 2025.12.30 | ₩190,148 | ₩190,175 | ₩189,601 | ₩189,788 | -0.19% | 33.4만 |
|---|
| 2025.12.29 | ₩190,121 | ₩190,615 | ₩189,801 | ₩189,908 | -0.11% | 72.5만 |
|---|
| 2025.12.26 | ₩190,201 | ₩190,535 | ₩189,708 | ₩190,335 | +0.07% | 30.3만 |
|---|
| 2025.12.24 | ₩189,494 | ₩190,402 | ₩189,494 | ₩190,268 | +0.41% | 19.5만 |
|---|
| 2025.12.23 | ₩189,814 | ₩190,148 | ₩189,387 | ₩189,481 | -0.18% | 33.6만 |
|---|
| 2025.12.22 | ₩189,508 | ₩190,135 | ₩189,441 | ₩190,001 | +0.26% | 57.1만 |
|---|
| 2025.12.19 | ₩190,015 | ₩190,495 | ₩189,214 | ₩189,347 | -0.35% | 48.5만 |
|---|
| 2025.12.18 | ₩190,188 | ₩191,122 | ₩189,387 | ₩189,828 | -0.19% | 56.2만 |
|---|
| 2025.12.17 | ₩189,534 | ₩190,428 | ₩189,134 | ₩189,708 | +0.09% | 43.3만 |
|---|
| 2025.12.16 | ₩190,669 | ₩191,122 | ₩188,467 | ₩189,121 | -0.81% | 53.3만 |
|---|
| 2025.12.15 | ₩193,204 | ₩193,511 | ₩191,950 | ₩192,750 | -0.23% | 47.2만 |
|---|
| 2025.12.12 | ₩193,378 | ₩193,525 | ₩191,803 | ₩192,377 | -0.52% | 36.2만 |
|---|
| 2025.12.11 | ₩190,962 | ₩193,551 | ₩190,962 | ₩192,897 | +1.01% | 46.4만 |
|---|
| 2025.12.10 | ₩188,693 | ₩191,509 | ₩188,520 | ₩191,189 | +1.32% | 42.4만 |
|---|
| 2025.12.09 | ₩188,453 | ₩189,935 | ₩188,453 | ₩188,520 | +0.04% | 50.2만 |
|---|
| 2025.12.08 | ₩189,454 | ₩189,508 | ₩187,986 | ₩188,213 | -0.66% | 30.9만 |
|---|
| 2025.12.05 | ₩189,080 | ₩190,295 | ₩189,067 | ₩189,307 | +0.12% | 116.7만 |
|---|
| 2025.12.04 | ₩189,147 | ₩189,961 | ₩188,733 | ₩189,267 | +0.06% | 42.3만 |
|---|
| 2025.12.03 | ₩188,947 | ₩189,841 | ₩188,907 | ₩189,361 | +0.22% | 42.6만 |
|---|
| 2025.12.02 | ₩190,442 | ₩190,508 | ₩188,413 | ₩188,467 | -1.04% | 53.8만 |
|---|
| 2025.12.01 | ₩190,602 | ₩191,576 | ₩190,041 | ₩190,188 | -0.22% | 35.9만 |
|---|
| 2025.11.28 | ₩190,895 | ₩191,870 | ₩190,895 | ₩191,589 | +0.36% | 23.7만 |
|---|
| 2025.11.26 | ₩189,494 | ₩191,496 | ₩189,441 | ₩190,842 | +0.71% | 32.2만 |
|---|
| 2025.11.25 | ₩187,599 | ₩189,668 | ₩187,599 | ₩189,374 | +0.95% | 52만 |
|---|
| 2025.11.24 | ₩186,772 | ₩187,746 | ₩185,837 | ₩187,306 | +0.29% | 51.8만 |
|---|
| 2025.11.21 | ₩183,889 | ₩187,773 | ₩183,876 | ₩186,772 | +1.57% | 79.2만 |
|---|
| 2025.11.20 | ₩185,584 | ₩186,892 | ₩183,142 | ₩183,275 | -1.24% | 66.2만 |
|---|
| 2025.11.19 | ₩185,624 | ₩186,024 | ₩183,982 | ₩184,743 | -0.47% | 57.5만 |
|---|
| 2025.11.18 | ₩184,983 | ₩187,319 | ₩184,797 | ₩186,265 | +0.69% | 42.4만 |
|---|
| 2025.11.17 | ₩187,572 | ₩187,839 | ₩184,837 | ₩185,370 | -1.17% | 47.7만 |
|---|
| 2025.11.14 | ₩187,773 | ₩188,293 | ₩186,678 | ₩187,693 | -0.04% | 35.4만 |
|---|
| 2025.11.13 | ₩189,401 | ₩189,761 | ₩187,893 | ₩188,093 | -0.69% | 40.8만 |
|---|
| 2025.11.12 | ₩189,161 | ₩190,508 | ₩189,161 | ₩189,614 | +0.24% | 28.8만 |
|---|
| 2025.11.11 | ₩187,826 | ₩189,467 | ₩187,826 | ₩189,241 | +0.75% | 36.7만 |
|---|
| 2025.11.10 | ₩187,799 | ₩188,039 | ₩186,278 | ₩187,546 | -0.14% | 31.3만 |
|---|
| 2025.11.07 | ₩185,050 | ₩187,145 | ₩184,930 | ₩187,119 | +1.12% | 41.8만 |
|---|
| 2025.11.06 | ₩185,077 | ₩186,478 | ₩184,997 | ₩185,197 | +0.06% | 33.7만 |
|---|
| 2025.11.05 | ₩184,583 | ₩186,238 | ₩184,583 | ₩185,357 | +0.42% | 26.5만 |
|---|
| 2025.11.04 | ₩183,929 | ₩184,797 | ₩183,502 | ₩184,303 | +0.20% | 34.5만 |
|---|
| 2025.11.03 | ₩185,317 | ₩185,317 | ₩183,048 | ₩184,997 | -0.17% | 33.4만 |
|---|
| 2025.10.31 | ₩185,491 | ₩186,305 | ₩184,810 | ₩185,731 | +0.13% | 45.3만 |
|---|
| 2025.10.30 | ₩186,198 | ₩187,839 | ₩186,038 | ₩186,118 | -0.04% | 36.7만 |
|---|
| 2025.10.29 | ₩188,760 | ₩189,147 | ₩186,612 | ₩187,372 | -0.74% | 54.3만 |
|---|
| 2025.10.28 | ₩190,028 | ₩190,228 | ₩188,520 | ₩188,627 | -0.74% | 29.3만 |
|---|
| 2025.10.27 | ₩190,629 | ₩190,642 | ₩189,374 | ₩190,135 | -0.26% | 26.4만 |
|---|
| 2025.10.24 | ₩189,814 | ₩190,909 | ₩189,788 | ₩190,268 | +0.24% | 33.7만 |
|---|
| 2025.10.23 | ₩189,121 | ₩189,427 | ₩187,879 | ₩188,747 | -0.20% | 29.6만 |
|---|
| 2025.10.22 | ₩188,413 | ₩189,307 | ₩187,733 | ₩188,507 | +0.05% | 30.5만 |
|---|
| 2025.10.21 | ₩188,413 | ₩189,214 | ₩188,013 | ₩188,627 | +0.11% | 17.7만 |
|---|
| 2025.10.20 | ₩187,853 | ₩188,720 | ₩187,693 | ₩188,547 | +0.37% | 22.3만 |
|---|
| 2025.10.17 | ₩186,385 | ₩187,279 | ₩186,038 | ₩187,092 | +0.38% | 23.3만 |
|---|
| 2025.10.16 | ₩188,920 | ₩189,000 | ₩185,557 | ₩185,878 | -1.61% | 111.5만 |
|---|
| 2025.10.15 | ₩189,067 | ₩189,988 | ₩187,452 | ₩188,760 | -0.16% | 21.7만 |
|---|
| 2025.10.14 | ₩185,144 | ₩188,827 | ₩185,144 | ₩188,333 | +1.72% | 25.2만 |
|---|
| 2025.10.13 | ₩185,384 | ₩186,692 | ₩184,997 | ₩186,131 | +0.40% | 31.9만 |
|---|
| 2025.10.10 | ₩188,160 | ₩188,627 | ₩184,316 | ₩184,383 | -2.01% | 52.4만 |
|---|