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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩66,304 | ₩66,934 | ₩65,634 | ₩66,492 | +0.28% | 5.8만 |
| 2026.09.28–2026.10.02 | ₩67,483 | ₩67,483 | ₩65,942 | ₩66,304 | -1.75% | 2.1만 |
| 2026.09.21–2026.09.25 | ₩68,113 | ₩68,261 | ₩66,800 | ₩67,095 | -1.50% | 5.6만 |
| 2026.09.14–2026.09.18 | ₩69,145 | ₩69,426 | ₩66,787 | ₩67,497 | -2.38% | 3.3만 |
| 2026.09.08–2026.09.11 | ₩70,512 | ₩70,512 | ₩68,810 | ₩69,172 | -1.90% | 1.5만 |
| 2026.08.31–2026.09.04 | ₩69,614 | ₩70,659 | ₩69,105 | ₩70,418 | +1.15% | 1.4만 |
| 2026.08.24–2026.08.28 | ₩70,271 | ₩70,364 | ₩69,373 | ₩69,547 | -1.03% | 1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,311 |
| ₩68,596 |
| ₩70,271 |
| +2.42% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩69,065 | ₩69,105 | ₩68,421 | ₩68,475 | -0.85% | 1.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,899 | ₩69,158 | ₩67,899 | ₩69,091 | +1.76% | 2.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,430 | ₩69,319 | ₩67,416 | ₩68,502 | +1.59% | 3.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,478 | ₩67,309 | ₩66,385 | ₩66,988 | +0.77% | 8.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩65,688 | ₩66,773 | ₩65,152 | ₩66,371 | +1.04% | 7.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,066 | ₩65,607 | ₩64,066 | ₩65,487 | +2.22% | 2.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,504 | ₩64,053 | ₩63,115 | ₩63,798 | +0.46% | 1.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩64,080 | ₩64,361 | ₩62,834 | ₩63,249 | -1.30% | 2.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩65,607 | ₩65,701 | ₩64,549 | ₩64,549 | -1.61% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,259 | ₩66,599 | ₩64,495 | ₩66,505 | +1.91% | 3.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,189 | ₩67,443 | ₩64,562 | ₩64,763 | -3.61% | 1.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,242 | ₩67,349 | ₩66,478 | ₩67,269 | +0.04% | 3.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,443 | ₩67,818 | ₩66,827 | ₩67,336 | -0.16% | 1.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,435 | ₩68,730 | ₩67,818 | ₩68,234 | -0.29% | 2.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,787 | ₩68,703 | ₩66,398 | ₩68,127 | +2.01% | 2.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,452 | ₩67,229 | ₩65,688 | ₩67,041 | +0.89% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,483 | ₩67,698 | ₩66,237 | ₩66,398 | -1.61% | 2.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,867 | ₩68,395 | ₩66,867 | ₩67,845 | +1.46% | 5.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,937 | ₩67,671 | ₩64,656 | ₩67,229 | +3.53% | 6.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,839 | ₩65,567 | ₩63,276 | ₩65,098 | +1.97% | 3.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,053 | ₩64,884 | ₩63,222 | ₩63,410 | -1.00% | 3.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,138 | ₩65,661 | ₩62,700 | ₩62,954 | -3.35% | 11.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,535 | ₩66,773 | ₩64,120 | ₩64,522 | -0.02% | 8.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,368 | ₩68,622 | ₩64,870 | ₩65,353 | -4.41% | 17.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,783 | ₩69,681 | ₩68,328 | ₩69,413 | +0.92% | 4.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩67,081 | ₩68,636 | ₩66,787 | ₩68,636 | +2.32% | 3만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,760 | ₩68,542 | ₩66,760 | ₩67,684 | +1.38% | 5.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,482 | ₩66,492 | ₩64,468 | ₩66,452 | +3.05% | 6.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,710 | ₩66,733 | ₩64,455 | ₩64,602 | -0.17% | 6.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,579 | ₩64,281 | ₩62,365 | ₩64,187 | +2.57% | 3.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,547 | ₩62,941 | ₩61,547 | ₩62,793 | +2.02% | 3.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,060 | ₩61,252 | ₩60,060 | ₩61,185 | +1.87% | 5.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,328 | ₩60,328 | ₩59,336 | ₩60,127 | -0.33% | 1.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,483 | ₩60,529 | ₩59,483 | ₩60,448 | +1.62% | 2.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,859 | ₩59,859 | ₩58,653 | ₩59,309 | -0.92% | 2.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,926 | ₩60,194 | ₩59,296 | ₩59,993 | +0.11% | 3.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,813 | ₩59,872 | ₩58,813 | ₩59,738 | +1.57% | 6만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,835 | ₩58,880 | ₩57,835 | ₩58,813 | +1.69% | 3.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,907 | ₩58,961 | ₩57,098 | ₩57,607 | -2.21% | 2.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,331 | ₩59,631 | ₩58,237 | ₩58,854 | +0.90% | 10만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,076 | ₩58,170 | ₩57,380 | ₩57,822 | -0.44% | 5.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,916 | ₩58,599 | ₩57,661 | ₩57,835 | -0.14% | 3.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,991 | ₩57,728 | ₩56,817 | ₩57,661 | +1.18% | 4만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,045 | ₩57,339 | ₩56,442 | ₩57,045 | 0.00% | 5.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,380 | ₩57,380 | ₩55,758 | ₩55,865 | -2.64% | 5.5천 |
|---|