시장 데이터를 불러오는 중
전체 종목
iShares Asia / Pacific Dividend 30 Index Fund Exchange Traded Fund 과거 주가
iShares Asia / Pacific Dividend 30 Index Fund Exchange Traded Fund · DVYA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Asia / Pacific Dividend 30 Index Fund Exchange Traded Fund · DVYA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,410 | ₩66,624 | ₩66,410 | ₩66,544 | +0.20% | 4.9만 |
| 2026.10.08 | ₩65,833 | ₩65,954 | ₩65,686 | ₩65,954 | +0.18% | 2.9천 |
| 2026.10.07 | ₩66,195 | ₩66,235 | ₩66,195 | ₩66,222 | +0.04% | 1.2천 |
| 2026.10.06 | ₩66,906 | ₩66,986 | ₩66,906 | ₩66,973 | +0.10% | 2.6천 |
| 2026.10.05 | ₩66,356 | ₩66,544 | ₩66,356 | ₩66,517 | +0.24% | 2.3천 |
| 2026.10.02 | ₩66,128 | ₩66,356 | ₩66,128 | ₩66,356 | +0.34% | 5.9천 |
| 2026.10.01 | ₩66,490 | ₩66,490 | ₩65,994 | ₩66,437 | -0.08% | 7.4천 |
| 2026.09.30 | ₩67,094 | ₩67,349 | ₩66,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,839 |
| -0.38% |
| 3.9천 |
| 2026.09.29 | ₩67,107 | ₩67,147 | ₩66,933 | ₩67,027 | -0.12% | 2.7천 |
|---|
| 2026.09.28 | ₩67,536 | ₩67,536 | ₩67,268 | ₩67,509 | -0.04% | 1.2천 |
|---|
| 2026.09.25 | ₩67,174 | ₩67,201 | ₩67,027 | ₩67,147 | -0.04% | 2.7천 |
|---|
| 2026.09.24 | ₩66,852 | ₩67,322 | ₩66,852 | ₩67,121 | +0.40% | 2.2천 |
|---|
| 2026.09.23 | ₩67,322 | ₩67,335 | ₩67,121 | ₩67,121 | -0.30% | 2.6천 |
|---|
| 2026.09.22 | ₩68,247 | ₩68,314 | ₩68,100 | ₩68,193 | -0.08% | 2.8천 |
|---|
| 2026.09.21 | ₩68,167 | ₩68,274 | ₩67,858 | ₩68,113 | -0.08% | 4.6만 |
|---|
| 2026.09.18 | ₩67,550 | ₩67,550 | ₩67,255 | ₩67,550 | 0.00% | 1.2만 |
|---|
| 2026.09.17 | ₩68,019 | ₩68,140 | ₩67,898 | ₩67,965 | -0.08% | 5.1천 |
|---|
| 2026.09.16 | ₩67,509 | ₩67,644 | ₩66,839 | ₩67,080 | -0.64% | 1.1만 |
|---|
| 2026.09.15 | ₩67,778 | ₩67,778 | ₩67,483 | ₩67,603 | -0.26% | 2.2천 |
|---|
| 2026.09.14 | ₩69,199 | ₩69,481 | ₩68,985 | ₩69,293 | +0.14% | 3.3천 |
|---|
| 2026.09.11 | ₩69,253 | ₩69,427 | ₩69,213 | ₩69,226 | -0.04% | 1.6천 |
|---|
| 2026.09.10 | ₩69,065 | ₩69,065 | ₩68,864 | ₩68,944 | -0.17% | 1.7천 |
|---|
| 2026.09.09 | ₩69,910 | ₩69,990 | ₩69,749 | ₩69,749 | -0.23% | 3.2천 |
|---|
| 2026.09.08 | ₩70,567 | ₩70,567 | ₩69,749 | ₩70,192 | -0.53% | 8.2천 |
|---|
| 2026.09.04 | ₩70,312 | ₩70,715 | ₩70,312 | ₩70,473 | +0.23% | 2.9천 |
|---|
| 2026.09.03 | ₩70,272 | ₩70,500 | ₩70,272 | ₩70,500 | +0.32% | 2.3천 |
|---|
| 2026.09.02 | ₩69,602 | ₩69,816 | ₩69,602 | ₩69,816 | +0.31% | 5.6천 |
|---|
| 2026.09.01 | ₩69,561 | ₩69,561 | ₩69,159 | ₩69,159 | -0.58% | 1.7천 |
|---|
| 2026.08.31 | ₩69,669 | ₩69,669 | ₩69,548 | ₩69,588 | -0.12% | 1.3천 |
|---|
| 2026.08.28 | ₩69,709 | ₩69,709 | ₩69,467 | ₩69,602 | -0.15% | 4.1천 |
|---|
| 2026.08.27 | ₩69,615 | ₩69,669 | ₩69,427 | ₩69,642 | +0.04% | 2.1천 |
|---|
| 2026.08.26 | ₩70,232 | ₩70,232 | ₩69,830 | ₩69,897 | -0.48% | 2.5천 |
|---|
| 2026.08.25 | ₩70,339 | ₩70,420 | ₩70,339 | ₩70,420 | +0.11% | 500 |
|---|
| 2026.08.24 | ₩70,326 | ₩70,326 | ₩70,084 | ₩70,125 | -0.29% | 900 |
|---|
| 2026.08.21 | ₩70,057 | ₩70,366 | ₩70,057 | ₩70,326 | +0.38% | 2.5천 |
|---|
| 2026.08.20 | ₩69,534 | ₩69,628 | ₩69,534 | ₩69,628 | +0.14% | 1.4천 |
|---|
| 2026.08.19 | ₩69,588 | ₩69,588 | ₩69,454 | ₩69,534 | -0.08% | 4.8천 |
|---|
| 2026.08.18 | ₩68,837 | ₩68,837 | ₩68,797 | ₩68,797 | -0.06% | 1.3천 |
|---|
| 2026.08.17 | ₩68,663 | ₩68,958 | ₩68,649 | ₩68,770 | +0.16% | 4.1천 |
|---|
| 2026.08.14 | ₩68,663 | ₩68,663 | ₩68,475 | ₩68,529 | -0.20% | 1.7천 |
|---|
| 2026.08.13 | ₩68,529 | ₩68,623 | ₩68,515 | ₩68,529 | 0.00% | 3.5천 |
|---|
| 2026.08.12 | ₩68,837 | ₩68,837 | ₩68,596 | ₩68,663 | -0.25% | 5.3천 |
|---|
| 2026.08.11 | ₩69,052 | ₩69,052 | ₩68,944 | ₩68,971 | -0.12% | 1.4천 |
|---|
| 2026.08.10 | ₩69,119 | ₩69,159 | ₩68,944 | ₩69,052 | -0.10% | 2.9천 |
|---|
| 2026.08.07 | ₩68,757 | ₩69,213 | ₩68,757 | ₩69,146 | +0.57% | 1.2만 |
|---|
| 2026.08.06 | ₩68,542 | ₩68,636 | ₩68,421 | ₩68,462 | -0.12% | 4.6천 |
|---|
| 2026.08.05 | ₩68,757 | ₩68,757 | ₩68,542 | ₩68,555 | -0.29% | 2.9천 |
|---|
| 2026.08.04 | ₩68,676 | ₩68,824 | ₩68,676 | ₩68,757 | +0.12% | 2.5천 |
|---|
| 2026.08.03 | ₩67,952 | ₩68,193 | ₩67,952 | ₩68,100 | +0.22% | 4.8천 |
|---|
| 2026.07.31 | ₩68,274 | ₩68,636 | ₩68,113 | ₩68,555 | +0.41% | 2.5천 |
|---|
| 2026.07.30 | ₩68,998 | ₩69,374 | ₩68,971 | ₩69,333 | +0.49% | 2.9천 |
|---|
| 2026.07.29 | ₩68,743 | ₩69,374 | ₩68,529 | ₩68,529 | -0.31% | 9.6천 |
|---|
| 2026.07.28 | ₩68,260 | ₩68,703 | ₩68,260 | ₩68,529 | +0.39% | 1.3만 |
|---|
| 2026.07.27 | ₩67,483 | ₩67,697 | ₩67,469 | ₩67,644 | +0.24% | 4.9천 |
|---|
| 2026.07.24 | ₩67,134 | ₩67,362 | ₩66,933 | ₩67,040 | -0.14% | 2.5천 |
|---|
| 2026.07.23 | ₩66,624 | ₩66,624 | ₩66,437 | ₩66,437 | -0.28% | 1.7천 |
|---|
| 2026.07.22 | ₩67,161 | ₩67,188 | ₩67,040 | ₩67,040 | -0.18% | 1.6천 |
|---|
| 2026.07.21 | ₩66,517 | ₩66,624 | ₩66,517 | ₩66,557 | +0.06% | 1.9천 |
|---|
| 2026.07.20 | ₩66,530 | ₩66,530 | ₩66,437 | ₩66,437 | -0.14% | 1천 |
|---|
| 2026.07.17 | ₩65,954 | ₩66,423 | ₩65,914 | ₩66,423 | +0.71% | 1.5천 |
|---|
| 2026.07.16 | ₩66,302 | ₩66,316 | ₩66,222 | ₩66,249 | -0.08% | 1.4만 |
|---|
| 2026.07.15 | ₩66,544 | ₩66,826 | ₩66,437 | ₩66,745 | +0.30% | 5.4만 |
|---|
| 2026.07.14 | ₩66,262 | ₩66,262 | ₩66,128 | ₩66,128 | -0.20% | 1.4천 |
|---|
| 2026.07.13 | ₩65,739 | ₩65,739 | ₩65,203 | ₩65,270 | -0.71% | 2.7천 |
|---|
| 2026.07.10 | ₩65,525 | ₩65,659 | ₩65,525 | ₩65,538 | +0.02% | 1.5천 |
|---|
| 2026.07.09 | ₩64,707 | ₩65,028 | ₩64,707 | ₩64,975 | +0.41% | 4.1천 |
|---|
| 2026.07.08 | ₩64,505 | ₩64,546 | ₩64,385 | ₩64,546 | +0.06% | 1.1천 |
|---|
| 2026.07.07 | ₩64,680 | ₩64,680 | ₩64,157 | ₩64,210 | -0.73% | 5.1천 |
|---|
| 2026.07.06 | ₩64,117 | ₩64,304 | ₩64,117 | ₩64,304 | +0.29% | 1.3만 |
|---|
| 2026.07.02 | ₩64,103 | ₩64,103 | ₩63,607 | ₩63,848 | -0.40% | 2천 |
|---|
| 2026.07.01 | ₩63,406 | ₩63,620 | ₩63,312 | ₩63,473 | +0.11% | 2.5천 |
|---|
| 2026.06.30 | ₩63,366 | ₩63,446 | ₩63,164 | ₩63,419 | +0.08% | 6.4천 |
|---|
| 2026.06.29 | ₩63,553 | ₩63,620 | ₩63,299 | ₩63,620 | +0.11% | 6.3천 |
|---|
| 2026.06.26 | ₩63,272 | ₩63,433 | ₩63,138 | ₩63,299 | +0.04% | 1만 |
|---|
| 2026.06.25 | ₩63,594 | ₩63,594 | ₩63,285 | ₩63,285 | -0.49% | 1.7천 |
|---|
| 2026.06.24 | ₩63,097 | ₩63,205 | ₩62,883 | ₩63,030 | -0.11% | 6.2천 |
|---|
| 2026.06.23 | ₩63,647 | ₩63,728 | ₩63,553 | ₩63,553 | -0.15% | 3.1천 |
|---|
| 2026.06.22 | ₩64,130 | ₩64,412 | ₩64,130 | ₩64,237 | +0.17% | 7.1천 |
|---|
| 2026.06.18 | ₩65,176 | ₩65,176 | ₩64,599 | ₩64,599 | -0.88% | 4.4천 |
|---|
| 2026.06.17 | ₩65,431 | ₩65,645 | ₩64,774 | ₩64,774 | -1.00% | 4.7천 |
|---|
| 2026.06.16 | ₩65,672 | ₩65,753 | ₩65,538 | ₩65,538 | -0.20% | 2.4천 |
|---|
| 2026.06.15 | ₩65,659 | ₩65,659 | ₩65,283 | ₩65,324 | -0.51% | 8.8천 |
|---|
| 2026.06.12 | ₩66,235 | ₩66,651 | ₩66,235 | ₩66,557 | +0.49% | 8천 |
|---|
| 2026.06.11 | ₩65,324 | ₩66,276 | ₩65,149 | ₩66,168 | +1.29% | 4.8천 |
|---|
| 2026.06.10 | ₩65,042 | ₩65,364 | ₩64,827 | ₩64,827 | -0.33% | 6.4천 |
|---|
| 2026.06.09 | ₩65,417 | ₩65,525 | ₩64,546 | ₩65,203 | -0.33% | 8.5천 |
|---|
| 2026.06.08 | ₩65,310 | ₩65,350 | ₩65,109 | ₩65,109 | -0.31% | 3천 |
|---|
| 2026.06.05 | ₩65,887 | ₩65,887 | ₩64,613 | ₩64,814 | -1.63% | 9.6천 |
|---|
| 2026.06.04 | ₩66,624 | ₩66,691 | ₩66,571 | ₩66,665 | +0.06% | 2.2천 |
|---|
| 2026.06.03 | ₩66,960 | ₩66,960 | ₩66,826 | ₩66,826 | -0.20% | 1.9천 |
|---|
| 2026.06.02 | ₩67,188 | ₩67,496 | ₩67,188 | ₩67,402 | +0.32% | 1.1천 |
|---|
| 2026.06.01 | ₩67,241 | ₩67,375 | ₩66,866 | ₩67,214 | -0.04% | 3.9천 |
|---|
| 2026.05.29 | ₩67,362 | ₩67,402 | ₩67,241 | ₩67,322 | -0.06% | 4.3천 |
|---|
| 2026.05.28 | ₩66,745 | ₩67,054 | ₩66,530 | ₩67,054 | +0.46% | 1.3천 |
|---|
| 2026.05.27 | ₩67,147 | ₩67,147 | ₩66,852 | ₩66,960 | -0.28% | 4.8천 |
|---|
| 2026.05.26 | ₩67,295 | ₩67,308 | ₩67,054 | ₩67,241 | -0.08% | 2.6만 |
|---|
| 2026.05.22 | ₩67,375 | ₩67,416 | ₩67,295 | ₩67,389 | +0.02% | 5.4천 |
|---|
| 2026.05.21 | ₩67,818 | ₩67,872 | ₩67,697 | ₩67,872 | +0.08% | 2.3천 |
|---|
| 2026.05.20 | ₩67,094 | ₩67,603 | ₩67,094 | ₩67,603 | +0.76% | 4.6천 |
|---|
| 2026.05.19 | ₩67,174 | ₩67,402 | ₩66,879 | ₩67,107 | -0.10% | 3.2천 |
|---|
| 2026.05.18 | ₩67,496 | ₩67,764 | ₩67,442 | ₩67,523 | +0.04% | 3.6천 |
|---|
| 2026.05.15 | ₩68,274 | ₩68,301 | ₩68,220 | ₩68,287 | +0.02% | 6.1천 |
|---|
| 2026.05.14 | ₩68,555 | ₩68,783 | ₩68,555 | ₩68,716 | +0.23% | 3.8천 |
|---|
| 2026.05.13 | ₩68,046 | ₩68,676 | ₩68,046 | ₩68,555 | +0.75% | 6.2천 |
|---|
| 2026.05.12 | ₩68,180 | ₩68,274 | ₩67,872 | ₩68,274 | +0.14% | 7.5천 |
|---|
| 2026.05.11 | ₩68,488 | ₩68,703 | ₩68,488 | ₩68,609 | +0.18% | 3천 |
|---|
| 2026.05.08 | ₩68,113 | ₩68,180 | ₩68,113 | ₩68,180 | +0.10% | 1.3천 |
|---|
| 2026.05.07 | ₩68,730 | ₩68,730 | ₩67,872 | ₩67,872 | -1.25% | 5.2천 |
|---|
| 2026.05.06 | ₩68,354 | ₩68,757 | ₩68,354 | ₩68,757 | +0.59% | 5.5천 |
|---|
| 2026.05.05 | ₩67,161 | ₩67,161 | ₩66,812 | ₩66,960 | -0.30% | 4.7천 |
|---|
| 2026.05.04 | ₩66,839 | ₩66,852 | ₩66,450 | ₩66,490 | -0.52% | 8.4천 |
|---|
| 2026.05.01 | ₩67,281 | ₩67,281 | ₩67,054 | ₩67,094 | -0.28% | 3천 |
|---|
| 2026.04.30 | ₩66,530 | ₩67,268 | ₩66,530 | ₩67,268 | +1.11% | 3.9천 |
|---|
| 2026.04.29 | ₩65,994 | ₩65,994 | ₩65,739 | ₩65,793 | -0.30% | 2.7천 |
|---|
| 2026.04.28 | ₩66,410 | ₩66,410 | ₩66,128 | ₩66,209 | -0.30% | 1.3천 |
|---|
| 2026.04.27 | ₩66,504 | ₩66,517 | ₩66,209 | ₩66,302 | -0.30% | 3.5천 |
|---|
| 2026.04.24 | ₩66,356 | ₩66,450 | ₩66,289 | ₩66,450 | +0.14% | 1.7천 |
|---|
| 2026.04.23 | ₩67,040 | ₩67,080 | ₩66,598 | ₩66,758 | -0.42% | 4천 |
|---|
| 2026.04.22 | ₩67,013 | ₩67,040 | ₩66,812 | ₩66,933 | -0.12% | 8.5천 |
|---|
| 2026.04.21 | ₩67,496 | ₩67,550 | ₩66,772 | ₩66,772 | -1.07% | 4.3천 |
|---|
| 2026.04.20 | ₩67,536 | ₩67,751 | ₩67,536 | ₩67,684 | +0.22% | 5.3천 |
|---|
| 2026.04.17 | ₩68,193 | ₩68,287 | ₩67,898 | ₩67,898 | -0.43% | 7.1천 |
|---|
| 2026.04.16 | ₩67,778 | ₩68,448 | ₩67,054 | ₩67,362 | -0.61% | 9.7천 |
|---|
| 2026.04.15 | ₩68,073 | ₩68,073 | ₩67,523 | ₩67,778 | -0.43% | 6.5천 |
|---|
| 2026.04.14 | ₩67,818 | ₩67,992 | ₩67,764 | ₩67,912 | +0.14% | 1.4만 |
|---|
| 2026.04.13 | ₩66,919 | ₩67,912 | ₩66,919 | ₩67,818 | +1.34% | 1.5만 |
|---|
| 2026.04.10 | ₩67,697 | ₩67,724 | ₩67,228 | ₩67,281 | -0.61% | 2.7만 |
|---|
| 2026.04.09 | ₩66,933 | ₩67,536 | ₩66,839 | ₩67,362 | +0.64% | 1.1만 |
|---|
| 2026.04.08 | ₩67,000 | ₩67,013 | ₩66,665 | ₩66,785 | -0.32% | 7.8천 |
|---|
| 2026.04.07 | ₩65,136 | ₩65,189 | ₩64,707 | ₩65,189 | +0.08% | 7.2천 |
|---|
| 2026.04.06 | ₩64,988 | ₩65,270 | ₩64,988 | ₩65,176 | +0.29% | 8.2천 |
|---|
| 2026.04.02 | ₩64,130 | ₩65,471 | ₩64,130 | ₩65,149 | +1.59% | 1.4만 |
|---|
| 2026.04.01 | ₩65,350 | ₩65,619 | ₩65,109 | ₩65,243 | -0.16% | 6.8천 |
|---|
| 2026.03.31 | ₩63,889 | ₩64,733 | ₩63,848 | ₩64,720 | +1.30% | 3.7천 |
|---|
| 2026.03.30 | ₩63,889 | ₩63,889 | ₩63,325 | ₩63,325 | -0.88% | 8천 |
|---|
| 2026.03.27 | ₩63,620 | ₩63,741 | ₩63,312 | ₩63,459 | -0.25% | 1.1만 |
|---|
| 2026.03.26 | ₩63,781 | ₩64,076 | ₩63,272 | ₩63,272 | -0.80% | 4.4천 |
|---|
| 2026.03.25 | ₩64,412 | ₩64,412 | ₩64,345 | ₩64,358 | -0.08% | 900 |
|---|
| 2026.03.24 | ₩63,379 | ₩64,130 | ₩63,379 | ₩63,754 | +0.59% | 5.2천 |
|---|
| 2026.03.23 | ₩64,103 | ₩64,935 | ₩64,023 | ₩64,210 | +0.17% | 1.7만 |
|---|
| 2026.03.20 | ₩64,371 | ₩64,371 | ₩62,749 | ₩63,003 | -2.13% | 6.8만 |
|---|
| 2026.03.19 | ₩64,117 | ₩65,176 | ₩64,117 | ₩65,042 | +1.44% | 8.9천 |
|---|
| 2026.03.18 | ₩65,498 | ₩65,552 | ₩64,787 | ₩64,787 | -1.09% | 9천 |
|---|
| 2026.03.17 | ₩65,605 | ₩65,712 | ₩65,404 | ₩65,498 | -0.16% | 8.5천 |
|---|
| 2026.03.16 | ₩65,189 | ₩65,672 | ₩65,189 | ₩65,578 | +0.60% | 2만 |
|---|
| 2026.03.13 | ₩65,297 | ₩65,511 | ₩64,505 | ₩64,573 | -1.11% | 1.2만 |
|---|
| 2026.03.12 | ₩65,619 | ₩65,619 | ₩65,042 | ₩65,096 | -0.80% | 9.4천 |
|---|
| 2026.03.11 | ₩66,088 | ₩66,222 | ₩65,887 | ₩66,075 | -0.02% | 6.1천 |
|---|
| 2026.03.10 | ₩65,967 | ₩66,826 | ₩65,900 | ₩66,128 | +0.24% | 9.9천 |
|---|
| 2026.03.09 | ₩64,586 | ₩65,565 | ₩64,170 | ₩65,471 | +1.37% | 5.1만 |
|---|
| 2026.03.06 | ₩65,216 | ₩65,712 | ₩64,921 | ₩65,404 | +0.29% | 2.3만 |
|---|
| 2026.03.05 | ₩66,262 | ₩66,544 | ₩65,538 | ₩66,007 | -0.38% | 2.1만 |
|---|
| 2026.03.04 | ₩66,450 | ₩66,705 | ₩66,195 | ₩66,651 | +0.30% | 2.4만 |
|---|
| 2026.03.03 | ₩66,973 | ₩67,737 | ₩65,994 | ₩67,214 | +0.36% | 8.6만 |
|---|
| 2026.03.02 | ₩68,421 | ₩68,676 | ₩68,032 | ₩68,676 | +0.37% | 2.1만 |
|---|
| 2026.02.27 | ₩69,320 | ₩69,736 | ₩69,320 | ₩69,467 | +0.21% | 1.7만 |
|---|
| 2026.02.26 | ₩69,038 | ₩69,293 | ₩68,623 | ₩69,280 | +0.35% | 9.6천 |
|---|
| 2026.02.25 | ₩68,971 | ₩69,333 | ₩68,931 | ₩69,306 | +0.49% | 5.5천 |
|---|
| 2026.02.24 | ₩68,515 | ₩69,065 | ₩68,515 | ₩68,931 | +0.61% | 5.5천 |
|---|
| 2026.02.23 | ₩68,837 | ₩68,837 | ₩68,381 | ₩68,381 | -0.66% | 1.2만 |
|---|
| 2026.02.20 | ₩67,845 | ₩68,690 | ₩67,845 | ₩68,690 | +1.25% | 1.3만 |
|---|
| 2026.02.19 | ₩67,617 | ₩67,912 | ₩67,617 | ₩67,912 | +0.44% | 1.7천 |
|---|
| 2026.02.18 | ₩67,818 | ₩67,939 | ₩67,563 | ₩67,644 | -0.26% | 6.8천 |
|---|
| 2026.02.17 | ₩67,134 | ₩67,657 | ₩66,839 | ₩67,536 | +0.60% | 8.3천 |
|---|
| 2026.02.13 | ₩67,322 | ₩67,791 | ₩67,188 | ₩67,737 | +0.62% | 1.1만 |
|---|
| 2026.02.12 | ₩68,395 | ₩68,596 | ₩67,670 | ₩67,992 | -0.59% | 1.1만 |
|---|
| 2026.02.11 | ₩68,140 | ₩68,260 | ₩67,590 | ₩68,220 | +0.12% | 1.1만 |
|---|
| 2026.02.10 | ₩67,805 | ₩67,805 | ₩67,228 | ₩67,416 | -0.57% | 1.7만 |
|---|
| 2026.02.09 | ₩66,812 | ₩67,550 | ₩66,812 | ₩67,509 | +1.04% | 9천 |
|---|
| 2026.02.06 | ₩66,101 | ₩66,544 | ₩66,101 | ₩66,504 | +0.61% | 4.9천 |
|---|
| 2026.02.05 | ₩66,235 | ₩66,235 | ₩65,699 | ₩65,699 | -0.81% | 1만 |
|---|
| 2026.02.04 | ₩66,061 | ₩66,115 | ₩65,726 | ₩65,914 | -0.22% | 1.2만 |
|---|
| 2026.02.03 | ₩65,471 | ₩65,525 | ₩64,881 | ₩65,431 | -0.06% | 2.8만 |
|---|
| 2026.02.02 | ₩64,532 | ₩64,774 | ₩64,519 | ₩64,720 | +0.29% | 1.1만 |
|---|
| 2026.01.30 | ₩65,552 | ₩65,552 | ₩64,505 | ₩64,653 | -1.37% | 1.6만 |
|---|
| 2026.01.29 | ₩66,557 | ₩66,785 | ₩65,619 | ₩66,262 | -0.44% | 5.8천 |
|---|
| 2026.01.28 | ₩66,101 | ₩66,101 | ₩65,324 | ₩65,820 | -0.43% | 1.2만 |
|---|
| 2026.01.27 | ₩65,498 | ₩65,981 | ₩65,498 | ₩65,981 | +0.74% | 1.9만 |
|---|
| 2026.01.26 | ₩64,760 | ₩65,122 | ₩64,747 | ₩64,814 | +0.08% | 1.4만 |
|---|
| 2026.01.23 | ₩63,822 | ₩64,331 | ₩63,822 | ₩64,237 | +0.65% | 7.8천 |
|---|
| 2026.01.22 | ₩63,754 | ₩63,996 | ₩63,674 | ₩63,822 | +0.11% | 1.4만 |
|---|
| 2026.01.21 | ₩62,829 | ₩63,231 | ₩62,816 | ₩63,030 | +0.32% | 9.1천 |
|---|
| 2026.01.20 | ₩62,628 | ₩62,722 | ₩62,413 | ₩62,507 | -0.19% | 5.8천 |
|---|
| 2026.01.16 | ₩62,990 | ₩62,990 | ₩62,655 | ₩62,843 | -0.23% | 6.2천 |
|---|
| 2026.01.15 | ₩62,601 | ₩62,990 | ₩62,601 | ₩62,843 | +0.39% | 2.7천 |
|---|
| 2026.01.14 | ₩62,118 | ₩62,132 | ₩61,931 | ₩62,105 | -0.02% | 4.5천 |
|---|
| 2026.01.13 | ₩62,105 | ₩62,118 | ₩61,783 | ₩61,797 | -0.50% | 1.4만 |
|---|
| 2026.01.12 | ₩61,595 | ₩62,038 | ₩61,595 | ₩62,024 | +0.70% | 4.2천 |
|---|
| 2026.01.09 | ₩60,992 | ₩61,300 | ₩60,898 | ₩61,233 | +0.40% | 6.1천 |
|---|
| 2026.01.08 | ₩60,885 | ₩61,099 | ₩60,804 | ₩61,099 | +0.35% | 1.9만 |
|---|
| 2026.01.07 | ₩60,777 | ₩60,791 | ₩60,630 | ₩60,630 | -0.24% | 6.8천 |
|---|
| 2026.01.06 | ₩60,965 | ₩61,086 | ₩60,858 | ₩61,032 | +0.11% | 1.7만 |
|---|
| 2026.01.05 | ₩60,107 | ₩60,590 | ₩60,107 | ₩60,590 | +0.80% | 1만 |
|---|
| 2026.01.02 | ₩60,201 | ₩60,308 | ₩59,946 | ₩60,174 | -0.04% | 5.3천 |
|---|
| 2025.12.31 | ₩59,409 | ₩59,490 | ₩59,383 | ₩59,383 | -0.05% | 1.8천 |
|---|
| 2025.12.30 | ₩60,093 | ₩60,093 | ₩59,959 | ₩59,959 | -0.22% | 2.2천 |
|---|
| 2025.12.29 | ₩60,375 | ₩60,375 | ₩59,785 | ₩59,879 | -0.82% | 8.3천 |
|---|
| 2025.12.26 | ₩60,321 | ₩60,576 | ₩60,321 | ₩60,496 | +0.29% | 8.4천 |
|---|
| 2025.12.24 | ₩60,281 | ₩60,281 | ₩60,160 | ₩60,254 | -0.04% | 4.2천 |
|---|
| 2025.12.23 | ₩60,013 | ₩60,147 | ₩59,946 | ₩60,147 | +0.22% | 2.7천 |
|---|
| 2025.12.22 | ₩59,530 | ₩59,825 | ₩59,530 | ₩59,691 | +0.27% | 6.3천 |
|---|
| 2025.12.19 | ₩59,530 | ₩59,530 | ₩59,222 | ₩59,356 | -0.29% | 1.1만 |
|---|
| 2025.12.18 | ₩59,369 | ₩59,517 | ₩59,275 | ₩59,275 | -0.16% | 3천 |
|---|
| 2025.12.17 | ₩58,913 | ₩58,940 | ₩58,699 | ₩58,699 | -0.36% | 3.4천 |
|---|
| 2025.12.16 | ₩59,302 | ₩59,302 | ₩58,980 | ₩59,088 | -0.36% | 4.1천 |
|---|
| 2025.12.15 | ₩59,906 | ₩59,906 | ₩59,544 | ₩59,597 | -0.51% | 3.9천 |
|---|
| 2025.12.12 | ₩60,187 | ₩60,187 | ₩59,839 | ₩60,040 | -0.25% | 1천 |
|---|
| 2025.12.11 | ₩60,134 | ₩60,241 | ₩60,040 | ₩60,120 | -0.02% | 3.8천 |
|---|
| 2025.12.10 | ₩59,570 | ₩59,919 | ₩59,436 | ₩59,919 | +0.59% | 4.1천 |
|---|
| 2025.12.09 | ₩59,369 | ₩59,490 | ₩59,369 | ₩59,463 | +0.16% | 2.6만 |
|---|
| 2025.12.08 | ₩59,973 | ₩59,973 | ₩59,342 | ₩59,383 | -0.98% | 4.7천 |
|---|
| 2025.12.05 | ₩59,906 | ₩59,919 | ₩59,745 | ₩59,785 | -0.20% | 1.6천 |
|---|
| 2025.12.04 | ₩59,906 | ₩59,906 | ₩59,704 | ₩59,758 | -0.25% | 1.7만 |
|---|
| 2025.12.03 | ₩59,342 | ₩59,758 | ₩59,342 | ₩59,745 | +0.68% | 1.6천 |
|---|
| 2025.12.02 | ₩59,195 | ₩59,316 | ₩59,101 | ₩59,316 | +0.20% | 7.5천 |
|---|
| 2025.12.01 | ₩58,860 | ₩59,168 | ₩58,860 | ₩58,940 | +0.14% | 3.3만 |
|---|
| 2025.11.28 | ₩58,752 | ₩58,900 | ₩58,752 | ₩58,860 | +0.18% | 1.9천 |
|---|
| 2025.11.26 | ₩58,873 | ₩58,927 | ₩58,833 | ₩58,873 | 0.00% | 3.3천 |
|---|
| 2025.11.25 | ₩58,189 | ₩58,685 | ₩58,189 | ₩58,578 | +0.67% | 2.2만 |
|---|
| 2025.11.24 | ₩57,881 | ₩58,283 | ₩57,881 | ₩58,283 | +0.70% | 1.2만 |
|---|
| 2025.11.21 | ₩57,143 | ₩57,773 | ₩57,143 | ₩57,653 | +0.89% | 3.1천 |
|---|
| 2025.11.20 | ₩58,310 | ₩58,310 | ₩57,197 | ₩57,250 | -1.82% | 8.9천 |
|---|
| 2025.11.19 | ₩57,706 | ₩58,001 | ₩57,693 | ₩57,827 | +0.21% | 3.8천 |
|---|
| 2025.11.18 | ₩58,055 | ₩58,135 | ₩57,961 | ₩58,068 | +0.02% | 5.2천 |
|---|
| 2025.11.17 | ₩58,953 | ₩59,007 | ₩58,578 | ₩58,658 | -0.50% | 3.3천 |
|---|
| 2025.11.14 | ₩58,511 | ₩59,181 | ₩58,511 | ₩58,900 | +0.66% | 2.4만 |
|---|
| 2025.11.13 | ₩59,651 | ₩59,651 | ₩58,685 | ₩58,860 | -1.33% | 2.2만 |
|---|
| 2025.11.12 | ₩59,007 | ₩59,678 | ₩59,007 | ₩59,664 | +1.11% | 3.6만 |
|---|
| 2025.11.11 | ₩58,967 | ₩58,967 | ₩58,886 | ₩58,900 | -0.11% | 1.2만 |
|---|
| 2025.11.10 | ₩58,377 | ₩58,685 | ₩58,283 | ₩58,645 | +0.46% | 7천 |
|---|
| 2025.11.07 | ₩57,505 | ₩57,907 | ₩57,425 | ₩57,867 | +0.63% | 6.9천 |
|---|
| 2025.11.06 | ₩57,988 | ₩58,095 | ₩57,907 | ₩57,907 | -0.14% | 6.9천 |
|---|
| 2025.11.05 | ₩57,478 | ₩57,948 | ₩57,478 | ₩57,948 | +0.82% | 1.5천 |
|---|
| 2025.11.04 | ₩57,693 | ₩57,881 | ₩57,532 | ₩57,612 | -0.14% | 3만 |
|---|
| 2025.11.03 | ₩58,122 | ₩58,216 | ₩57,854 | ₩58,122 | 0.00% | 1.2만 |
|---|
| 2025.10.31 | ₩57,706 | ₩57,894 | ₩57,706 | ₩57,881 | +0.30% | 600 |
|---|
| 2025.10.30 | ₩57,827 | ₩58,082 | ₩57,827 | ₩57,840 | +0.02% | 7.3천 |
|---|
| 2025.10.29 | ₩58,551 | ₩58,605 | ₩58,068 | ₩58,122 | -0.73% | 5.1천 |
|---|
| 2025.10.28 | ₩58,189 | ₩58,645 | ₩58,189 | ₩58,524 | +0.58% | 4.8천 |
|---|
| 2025.10.27 | ₩57,961 | ₩58,055 | ₩57,934 | ₩58,055 | +0.16% | 1.4만 |
|---|
| 2025.10.24 | ₩57,693 | ₩57,773 | ₩57,559 | ₩57,706 | +0.02% | 4.1천 |
|---|
| 2025.10.23 | ₩57,492 | ₩57,639 | ₩57,465 | ₩57,518 | +0.05% | 3천 |
|---|
| 2025.10.22 | ₩57,264 | ₩57,264 | ₩56,861 | ₩57,076 | -0.33% | 1.8만 |
|---|
| 2025.10.21 | ₩57,492 | ₩57,492 | ₩57,089 | ₩57,223 | -0.47% | 7.6천 |
|---|
| 2025.10.20 | ₩57,036 | ₩57,693 | ₩57,036 | ₩57,653 | +1.08% | 7.3천 |
|---|
| 2025.10.17 | ₩57,022 | ₩57,089 | ₩56,928 | ₩57,089 | +0.12% | 900 |
|---|
| 2025.10.16 | ₩57,277 | ₩57,277 | ₩56,794 | ₩56,808 | -0.82% | 3.3만 |
|---|
| 2025.10.15 | ₩57,384 | ₩57,384 | ₩56,835 | ₩57,156 | -0.40% | 3.3천 |
|---|
| 2025.10.14 | ₩56,486 | ₩57,371 | ₩56,486 | ₩57,130 | +1.14% | 1.3만 |
|---|
| 2025.10.13 | ₩57,089 | ₩57,089 | ₩56,633 | ₩56,781 | -0.54% | 4천 |
|---|
| 2025.10.10 | ₩57,425 | ₩57,425 | ₩55,802 | ₩55,909 | -2.64% | 5.5천 |
|---|