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 | ₩66,413 | ₩66,628 | ₩66,413 | ₩66,547 | +0.20% | 4.9만 |
| 2026.10.08 | ₩65,837 | ₩65,957 | ₩65,689 | ₩65,957 | +0.18% | 2.9천 |
| 2026.10.07 | ₩66,199 | ₩66,239 | ₩66,199 | ₩66,225 | +0.04% | 1.2천 |
| 2026.10.06 | ₩66,909 | ₩66,990 | ₩66,909 | ₩66,977 | +0.10% | 2.6천 |
| 2026.10.05 | ₩66,360 | ₩66,547 | ₩66,360 | ₩66,521 | +0.24% | 2.3천 |
| 2026.10.02 | ₩66,132 | ₩66,360 | ₩66,132 | ₩66,360 | +0.34% | 5.9천 |
| 2026.10.01 | ₩66,494 | ₩66,494 | ₩65,997 | ₩66,440 | -0.08% | 7.4천 |
| 2026.09.30 | ₩67,097 | ₩67,352 | ₩66,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,842 |
| -0.38% |
| 3.9천 |
| 2026.09.29 | ₩67,111 | ₩67,151 | ₩66,936 | ₩67,030 | -0.12% | 2.7천 |
|---|
| 2026.09.28 | ₩67,540 | ₩67,540 | ₩67,272 | ₩67,513 | -0.04% | 1.2천 |
|---|
| 2026.09.25 | ₩67,178 | ₩67,205 | ₩67,030 | ₩67,151 | -0.04% | 2.7천 |
|---|
| 2026.09.24 | ₩66,856 | ₩67,325 | ₩66,856 | ₩67,124 | +0.40% | 2.2천 |
|---|
| 2026.09.23 | ₩67,325 | ₩67,339 | ₩67,124 | ₩67,124 | -0.30% | 2.6천 |
|---|
| 2026.09.22 | ₩68,251 | ₩68,318 | ₩68,103 | ₩68,197 | -0.08% | 2.8천 |
|---|
| 2026.09.21 | ₩68,170 | ₩68,277 | ₩67,862 | ₩68,117 | -0.08% | 4.6만 |
|---|
| 2026.09.18 | ₩67,553 | ₩67,553 | ₩67,258 | ₩67,553 | 0.00% | 1.2만 |
|---|
| 2026.09.17 | ₩68,023 | ₩68,143 | ₩67,902 | ₩67,969 | -0.08% | 5.1천 |
|---|
| 2026.09.16 | ₩67,513 | ₩67,647 | ₩66,842 | ₩67,084 | -0.64% | 1.1만 |
|---|
| 2026.09.15 | ₩67,781 | ₩67,781 | ₩67,486 | ₩67,607 | -0.26% | 2.2천 |
|---|
| 2026.09.14 | ₩69,203 | ₩69,484 | ₩68,988 | ₩69,297 | +0.14% | 3.3천 |
|---|
| 2026.09.11 | ₩69,256 | ₩69,431 | ₩69,216 | ₩69,230 | -0.04% | 1.6천 |
|---|
| 2026.09.10 | ₩69,069 | ₩69,069 | ₩68,868 | ₩68,948 | -0.17% | 1.7천 |
|---|
| 2026.09.09 | ₩69,914 | ₩69,994 | ₩69,753 | ₩69,753 | -0.23% | 3.2천 |
|---|
| 2026.09.08 | ₩70,571 | ₩70,571 | ₩69,753 | ₩70,195 | -0.53% | 8.2천 |
|---|
| 2026.09.04 | ₩70,316 | ₩70,718 | ₩70,316 | ₩70,477 | +0.23% | 2.9천 |
|---|
| 2026.09.03 | ₩70,276 | ₩70,504 | ₩70,276 | ₩70,504 | +0.32% | 2.3천 |
|---|
| 2026.09.02 | ₩69,605 | ₩69,820 | ₩69,605 | ₩69,820 | +0.31% | 5.6천 |
|---|
| 2026.09.01 | ₩69,565 | ₩69,565 | ₩69,163 | ₩69,163 | -0.58% | 1.7천 |
|---|
| 2026.08.31 | ₩69,672 | ₩69,672 | ₩69,552 | ₩69,592 | -0.12% | 1.3천 |
|---|
| 2026.08.28 | ₩69,712 | ₩69,712 | ₩69,471 | ₩69,605 | -0.15% | 4.1천 |
|---|
| 2026.08.27 | ₩69,619 | ₩69,672 | ₩69,431 | ₩69,645 | +0.04% | 2.1천 |
|---|
| 2026.08.26 | ₩70,236 | ₩70,236 | ₩69,833 | ₩69,900 | -0.48% | 2.5천 |
|---|
| 2026.08.25 | ₩70,343 | ₩70,423 | ₩70,343 | ₩70,423 | +0.11% | 500 |
|---|
| 2026.08.24 | ₩70,329 | ₩70,329 | ₩70,088 | ₩70,128 | -0.29% | 900 |
|---|
| 2026.08.21 | ₩70,061 | ₩70,370 | ₩70,061 | ₩70,329 | +0.38% | 2.5천 |
|---|
| 2026.08.20 | ₩69,538 | ₩69,632 | ₩69,538 | ₩69,632 | +0.14% | 1.4천 |
|---|
| 2026.08.19 | ₩69,592 | ₩69,592 | ₩69,458 | ₩69,538 | -0.08% | 4.8천 |
|---|
| 2026.08.18 | ₩68,841 | ₩68,841 | ₩68,800 | ₩68,800 | -0.06% | 1.3천 |
|---|
| 2026.08.17 | ₩68,666 | ₩68,961 | ₩68,653 | ₩68,774 | +0.16% | 4.1천 |
|---|
| 2026.08.14 | ₩68,666 | ₩68,666 | ₩68,479 | ₩68,532 | -0.20% | 1.7천 |
|---|
| 2026.08.13 | ₩68,532 | ₩68,626 | ₩68,519 | ₩68,532 | 0.00% | 3.5천 |
|---|
| 2026.08.12 | ₩68,841 | ₩68,841 | ₩68,599 | ₩68,666 | -0.25% | 5.3천 |
|---|
| 2026.08.11 | ₩69,055 | ₩69,055 | ₩68,948 | ₩68,975 | -0.12% | 1.4천 |
|---|
| 2026.08.10 | ₩69,122 | ₩69,163 | ₩68,948 | ₩69,055 | -0.10% | 2.9천 |
|---|
| 2026.08.07 | ₩68,760 | ₩69,216 | ₩68,760 | ₩69,149 | +0.57% | 1.2만 |
|---|
| 2026.08.06 | ₩68,546 | ₩68,640 | ₩68,425 | ₩68,465 | -0.12% | 4.6천 |
|---|
| 2026.08.05 | ₩68,760 | ₩68,760 | ₩68,546 | ₩68,559 | -0.29% | 2.9천 |
|---|
| 2026.08.04 | ₩68,680 | ₩68,827 | ₩68,680 | ₩68,760 | +0.12% | 2.5천 |
|---|
| 2026.08.03 | ₩67,956 | ₩68,197 | ₩67,956 | ₩68,103 | +0.22% | 4.8천 |
|---|
| 2026.07.31 | ₩68,277 | ₩68,640 | ₩68,117 | ₩68,559 | +0.41% | 2.5천 |
|---|
| 2026.07.30 | ₩69,002 | ₩69,377 | ₩68,975 | ₩69,337 | +0.49% | 2.9천 |
|---|
| 2026.07.29 | ₩68,747 | ₩69,377 | ₩68,532 | ₩68,532 | -0.31% | 9.6천 |
|---|
| 2026.07.28 | ₩68,264 | ₩68,707 | ₩68,264 | ₩68,532 | +0.39% | 1.3만 |
|---|
| 2026.07.27 | ₩67,486 | ₩67,701 | ₩67,473 | ₩67,647 | +0.24% | 4.9천 |
|---|
| 2026.07.24 | ₩67,137 | ₩67,365 | ₩66,936 | ₩67,044 | -0.14% | 2.5천 |
|---|
| 2026.07.23 | ₩66,628 | ₩66,628 | ₩66,440 | ₩66,440 | -0.28% | 1.7천 |
|---|
| 2026.07.22 | ₩67,164 | ₩67,191 | ₩67,044 | ₩67,044 | -0.18% | 1.6천 |
|---|
| 2026.07.21 | ₩66,521 | ₩66,628 | ₩66,521 | ₩66,561 | +0.06% | 1.9천 |
|---|
| 2026.07.20 | ₩66,534 | ₩66,534 | ₩66,440 | ₩66,440 | -0.14% | 1천 |
|---|
| 2026.07.17 | ₩65,957 | ₩66,427 | ₩65,917 | ₩66,427 | +0.71% | 1.5천 |
|---|
| 2026.07.16 | ₩66,306 | ₩66,319 | ₩66,225 | ₩66,252 | -0.08% | 1.4만 |
|---|
| 2026.07.15 | ₩66,547 | ₩66,829 | ₩66,440 | ₩66,749 | +0.30% | 5.4만 |
|---|
| 2026.07.14 | ₩66,266 | ₩66,266 | ₩66,132 | ₩66,132 | -0.20% | 1.4천 |
|---|
| 2026.07.13 | ₩65,743 | ₩65,743 | ₩65,206 | ₩65,273 | -0.71% | 2.7천 |
|---|
| 2026.07.10 | ₩65,528 | ₩65,662 | ₩65,528 | ₩65,542 | +0.02% | 1.5천 |
|---|
| 2026.07.09 | ₩64,710 | ₩65,032 | ₩64,710 | ₩64,978 | +0.41% | 4.1천 |
|---|
| 2026.07.08 | ₩64,509 | ₩64,549 | ₩64,388 | ₩64,549 | +0.06% | 1.1천 |
|---|
| 2026.07.07 | ₩64,683 | ₩64,683 | ₩64,160 | ₩64,214 | -0.73% | 5.1천 |
|---|
| 2026.07.06 | ₩64,120 | ₩64,308 | ₩64,120 | ₩64,308 | +0.29% | 1.3만 |
|---|
| 2026.07.02 | ₩64,106 | ₩64,106 | ₩63,610 | ₩63,852 | -0.40% | 2천 |
|---|
| 2026.07.01 | ₩63,409 | ₩63,624 | ₩63,315 | ₩63,476 | +0.11% | 2.5천 |
|---|
| 2026.06.30 | ₩63,369 | ₩63,449 | ₩63,168 | ₩63,423 | +0.08% | 6.4천 |
|---|
| 2026.06.29 | ₩63,557 | ₩63,624 | ₩63,302 | ₩63,624 | +0.11% | 6.3천 |
|---|
| 2026.06.26 | ₩63,275 | ₩63,436 | ₩63,141 | ₩63,302 | +0.04% | 1만 |
|---|
| 2026.06.25 | ₩63,597 | ₩63,597 | ₩63,288 | ₩63,288 | -0.49% | 1.7천 |
|---|
| 2026.06.24 | ₩63,101 | ₩63,208 | ₩62,886 | ₩63,034 | -0.11% | 6.2천 |
|---|
| 2026.06.23 | ₩63,651 | ₩63,731 | ₩63,557 | ₩63,557 | -0.15% | 3.1천 |
|---|
| 2026.06.22 | ₩64,133 | ₩64,415 | ₩64,133 | ₩64,241 | +0.17% | 7.1천 |
|---|
| 2026.06.18 | ₩65,179 | ₩65,179 | ₩64,603 | ₩64,603 | -0.88% | 4.4천 |
|---|
| 2026.06.17 | ₩65,434 | ₩65,649 | ₩64,777 | ₩64,777 | -1.00% | 4.7천 |
|---|
| 2026.06.16 | ₩65,676 | ₩65,756 | ₩65,542 | ₩65,542 | -0.20% | 2.4천 |
|---|
| 2026.06.15 | ₩65,662 | ₩65,662 | ₩65,287 | ₩65,327 | -0.51% | 8.8천 |
|---|
| 2026.06.12 | ₩66,239 | ₩66,655 | ₩66,239 | ₩66,561 | +0.49% | 8천 |
|---|
| 2026.06.11 | ₩65,327 | ₩66,279 | ₩65,153 | ₩66,172 | +1.29% | 4.8천 |
|---|
| 2026.06.10 | ₩65,045 | ₩65,367 | ₩64,831 | ₩64,831 | -0.33% | 6.4천 |
|---|
| 2026.06.09 | ₩65,421 | ₩65,528 | ₩64,549 | ₩65,206 | -0.33% | 8.5천 |
|---|
| 2026.06.08 | ₩65,314 | ₩65,354 | ₩65,112 | ₩65,112 | -0.31% | 3천 |
|---|
| 2026.06.05 | ₩65,890 | ₩65,890 | ₩64,616 | ₩64,817 | -1.63% | 9.6천 |
|---|
| 2026.06.04 | ₩66,628 | ₩66,695 | ₩66,574 | ₩66,668 | +0.06% | 2.2천 |
|---|
| 2026.06.03 | ₩66,963 | ₩66,963 | ₩66,829 | ₩66,829 | -0.20% | 1.9천 |
|---|
| 2026.06.02 | ₩67,191 | ₩67,500 | ₩67,191 | ₩67,406 | +0.32% | 1.1천 |
|---|
| 2026.06.01 | ₩67,245 | ₩67,379 | ₩66,869 | ₩67,218 | -0.04% | 3.9천 |
|---|
| 2026.05.29 | ₩67,365 | ₩67,406 | ₩67,245 | ₩67,325 | -0.06% | 4.3천 |
|---|
| 2026.05.28 | ₩66,749 | ₩67,057 | ₩66,534 | ₩67,057 | +0.46% | 1.3천 |
|---|
| 2026.05.27 | ₩67,151 | ₩67,151 | ₩66,856 | ₩66,963 | -0.28% | 4.8천 |
|---|
| 2026.05.26 | ₩67,298 | ₩67,312 | ₩67,057 | ₩67,245 | -0.08% | 2.6만 |
|---|
| 2026.05.22 | ₩67,379 | ₩67,419 | ₩67,298 | ₩67,392 | +0.02% | 5.4천 |
|---|
| 2026.05.21 | ₩67,821 | ₩67,875 | ₩67,701 | ₩67,875 | +0.08% | 2.3천 |
|---|
| 2026.05.20 | ₩67,097 | ₩67,607 | ₩67,097 | ₩67,607 | +0.76% | 4.6천 |
|---|
| 2026.05.19 | ₩67,178 | ₩67,406 | ₩66,883 | ₩67,111 | -0.10% | 3.2천 |
|---|
| 2026.05.18 | ₩67,500 | ₩67,768 | ₩67,446 | ₩67,526 | +0.04% | 3.6천 |
|---|
| 2026.05.15 | ₩68,277 | ₩68,304 | ₩68,224 | ₩68,291 | +0.02% | 6.1천 |
|---|
| 2026.05.14 | ₩68,559 | ₩68,787 | ₩68,559 | ₩68,720 | +0.23% | 3.8천 |
|---|
| 2026.05.13 | ₩68,049 | ₩68,680 | ₩68,049 | ₩68,559 | +0.75% | 6.2천 |
|---|
| 2026.05.12 | ₩68,184 | ₩68,277 | ₩67,875 | ₩68,277 | +0.14% | 7.5천 |
|---|
| 2026.05.11 | ₩68,492 | ₩68,707 | ₩68,492 | ₩68,613 | +0.18% | 3천 |
|---|
| 2026.05.08 | ₩68,117 | ₩68,184 | ₩68,117 | ₩68,184 | +0.10% | 1.3천 |
|---|
| 2026.05.07 | ₩68,733 | ₩68,733 | ₩67,875 | ₩67,875 | -1.25% | 5.2천 |
|---|
| 2026.05.06 | ₩68,358 | ₩68,760 | ₩68,358 | ₩68,760 | +0.59% | 5.5천 |
|---|
| 2026.05.05 | ₩67,164 | ₩67,164 | ₩66,816 | ₩66,963 | -0.30% | 4.7천 |
|---|
| 2026.05.04 | ₩66,842 | ₩66,856 | ₩66,453 | ₩66,494 | -0.52% | 8.4천 |
|---|
| 2026.05.01 | ₩67,285 | ₩67,285 | ₩67,057 | ₩67,097 | -0.28% | 3천 |
|---|
| 2026.04.30 | ₩66,534 | ₩67,272 | ₩66,534 | ₩67,272 | +1.11% | 3.9천 |
|---|
| 2026.04.29 | ₩65,997 | ₩65,997 | ₩65,743 | ₩65,796 | -0.30% | 2.7천 |
|---|
| 2026.04.28 | ₩66,413 | ₩66,413 | ₩66,132 | ₩66,212 | -0.30% | 1.3천 |
|---|
| 2026.04.27 | ₩66,507 | ₩66,521 | ₩66,212 | ₩66,306 | -0.30% | 3.5천 |
|---|
| 2026.04.24 | ₩66,360 | ₩66,453 | ₩66,293 | ₩66,453 | +0.14% | 1.7천 |
|---|
| 2026.04.23 | ₩67,044 | ₩67,084 | ₩66,601 | ₩66,762 | -0.42% | 4천 |
|---|
| 2026.04.22 | ₩67,017 | ₩67,044 | ₩66,816 | ₩66,936 | -0.12% | 8.5천 |
|---|
| 2026.04.21 | ₩67,500 | ₩67,553 | ₩66,775 | ₩66,775 | -1.07% | 4.3천 |
|---|
| 2026.04.20 | ₩67,540 | ₩67,754 | ₩67,540 | ₩67,687 | +0.22% | 5.3천 |
|---|
| 2026.04.17 | ₩68,197 | ₩68,291 | ₩67,902 | ₩67,902 | -0.43% | 7.1천 |
|---|
| 2026.04.16 | ₩67,781 | ₩68,452 | ₩67,057 | ₩67,365 | -0.61% | 9.7천 |
|---|
| 2026.04.15 | ₩68,076 | ₩68,076 | ₩67,526 | ₩67,781 | -0.43% | 6.5천 |
|---|
| 2026.04.14 | ₩67,821 | ₩67,996 | ₩67,768 | ₩67,915 | +0.14% | 1.4만 |
|---|
| 2026.04.13 | ₩66,923 | ₩67,915 | ₩66,923 | ₩67,821 | +1.34% | 1.5만 |
|---|
| 2026.04.10 | ₩67,701 | ₩67,728 | ₩67,231 | ₩67,285 | -0.61% | 2.7만 |
|---|
| 2026.04.09 | ₩66,936 | ₩67,540 | ₩66,842 | ₩67,365 | +0.64% | 1.1만 |
|---|
| 2026.04.08 | ₩67,003 | ₩67,017 | ₩66,668 | ₩66,789 | -0.32% | 7.8천 |
|---|
| 2026.04.07 | ₩65,139 | ₩65,193 | ₩64,710 | ₩65,193 | +0.08% | 7.2천 |
|---|
| 2026.04.06 | ₩64,992 | ₩65,273 | ₩64,992 | ₩65,179 | +0.29% | 8.2천 |
|---|
| 2026.04.02 | ₩64,133 | ₩65,474 | ₩64,133 | ₩65,153 | +1.59% | 1.4만 |
|---|
| 2026.04.01 | ₩65,354 | ₩65,622 | ₩65,112 | ₩65,246 | -0.16% | 6.8천 |
|---|
| 2026.03.31 | ₩63,892 | ₩64,737 | ₩63,852 | ₩64,723 | +1.30% | 3.7천 |
|---|
| 2026.03.30 | ₩63,892 | ₩63,892 | ₩63,329 | ₩63,329 | -0.88% | 8천 |
|---|
| 2026.03.27 | ₩63,624 | ₩63,744 | ₩63,315 | ₩63,463 | -0.25% | 1.1만 |
|---|
| 2026.03.26 | ₩63,785 | ₩64,080 | ₩63,275 | ₩63,275 | -0.80% | 4.4천 |
|---|
| 2026.03.25 | ₩64,415 | ₩64,415 | ₩64,348 | ₩64,361 | -0.08% | 900 |
|---|
| 2026.03.24 | ₩63,382 | ₩64,133 | ₩63,382 | ₩63,758 | +0.59% | 5.2천 |
|---|
| 2026.03.23 | ₩64,106 | ₩64,938 | ₩64,026 | ₩64,214 | +0.17% | 1.7만 |
|---|
| 2026.03.20 | ₩64,375 | ₩64,375 | ₩62,752 | ₩63,007 | -2.13% | 6.8만 |
|---|
| 2026.03.19 | ₩64,120 | ₩65,179 | ₩64,120 | ₩65,045 | +1.44% | 8.9천 |
|---|
| 2026.03.18 | ₩65,501 | ₩65,555 | ₩64,790 | ₩64,790 | -1.09% | 9천 |
|---|
| 2026.03.17 | ₩65,609 | ₩65,716 | ₩65,407 | ₩65,501 | -0.16% | 8.5천 |
|---|
| 2026.03.16 | ₩65,193 | ₩65,676 | ₩65,193 | ₩65,582 | +0.60% | 2만 |
|---|
| 2026.03.13 | ₩65,300 | ₩65,515 | ₩64,509 | ₩64,576 | -1.11% | 1.2만 |
|---|
| 2026.03.12 | ₩65,622 | ₩65,622 | ₩65,045 | ₩65,099 | -0.80% | 9.4천 |
|---|
| 2026.03.11 | ₩66,091 | ₩66,225 | ₩65,890 | ₩66,078 | -0.02% | 6.1천 |
|---|
| 2026.03.10 | ₩65,971 | ₩66,829 | ₩65,904 | ₩66,132 | +0.24% | 9.9천 |
|---|
| 2026.03.09 | ₩64,589 | ₩65,568 | ₩64,174 | ₩65,474 | +1.37% | 5.1만 |
|---|
| 2026.03.06 | ₩65,220 | ₩65,716 | ₩64,925 | ₩65,407 | +0.29% | 2.3만 |
|---|
| 2026.03.05 | ₩66,266 | ₩66,547 | ₩65,542 | ₩66,011 | -0.38% | 2.1만 |
|---|
| 2026.03.04 | ₩66,453 | ₩66,708 | ₩66,199 | ₩66,655 | +0.30% | 2.4만 |
|---|
| 2026.03.03 | ₩66,977 | ₩67,741 | ₩65,997 | ₩67,218 | +0.36% | 8.6만 |
|---|
| 2026.03.02 | ₩68,425 | ₩68,680 | ₩68,036 | ₩68,680 | +0.37% | 2.1만 |
|---|
| 2026.02.27 | ₩69,324 | ₩69,739 | ₩69,324 | ₩69,471 | +0.21% | 1.7만 |
|---|
| 2026.02.26 | ₩69,042 | ₩69,297 | ₩68,626 | ₩69,283 | +0.35% | 9.6천 |
|---|
| 2026.02.25 | ₩68,975 | ₩69,337 | ₩68,935 | ₩69,310 | +0.49% | 5.5천 |
|---|
| 2026.02.24 | ₩68,519 | ₩69,069 | ₩68,519 | ₩68,935 | +0.61% | 5.5천 |
|---|
| 2026.02.23 | ₩68,841 | ₩68,841 | ₩68,385 | ₩68,385 | -0.66% | 1.2만 |
|---|
| 2026.02.20 | ₩67,848 | ₩68,693 | ₩67,848 | ₩68,693 | +1.25% | 1.3만 |
|---|
| 2026.02.19 | ₩67,620 | ₩67,915 | ₩67,620 | ₩67,915 | +0.44% | 1.7천 |
|---|
| 2026.02.18 | ₩67,821 | ₩67,942 | ₩67,567 | ₩67,647 | -0.26% | 6.8천 |
|---|
| 2026.02.17 | ₩67,137 | ₩67,661 | ₩66,842 | ₩67,540 | +0.60% | 8.3천 |
|---|
| 2026.02.13 | ₩67,325 | ₩67,795 | ₩67,191 | ₩67,741 | +0.62% | 1.1만 |
|---|
| 2026.02.12 | ₩68,398 | ₩68,599 | ₩67,674 | ₩67,996 | -0.59% | 1.1만 |
|---|
| 2026.02.11 | ₩68,143 | ₩68,264 | ₩67,593 | ₩68,224 | +0.12% | 1.1만 |
|---|
| 2026.02.10 | ₩67,808 | ₩67,808 | ₩67,231 | ₩67,419 | -0.57% | 1.7만 |
|---|
| 2026.02.09 | ₩66,816 | ₩67,553 | ₩66,816 | ₩67,513 | +1.04% | 9천 |
|---|
| 2026.02.06 | ₩66,105 | ₩66,547 | ₩66,105 | ₩66,507 | +0.61% | 4.9천 |
|---|
| 2026.02.05 | ₩66,239 | ₩66,239 | ₩65,702 | ₩65,702 | -0.81% | 1만 |
|---|
| 2026.02.04 | ₩66,065 | ₩66,118 | ₩65,729 | ₩65,917 | -0.22% | 1.2만 |
|---|
| 2026.02.03 | ₩65,474 | ₩65,528 | ₩64,884 | ₩65,434 | -0.06% | 2.8만 |
|---|
| 2026.02.02 | ₩64,536 | ₩64,777 | ₩64,522 | ₩64,723 | +0.29% | 1.1만 |
|---|
| 2026.01.30 | ₩65,555 | ₩65,555 | ₩64,509 | ₩64,656 | -1.37% | 1.6만 |
|---|
| 2026.01.29 | ₩66,561 | ₩66,789 | ₩65,622 | ₩66,266 | -0.44% | 5.8천 |
|---|
| 2026.01.28 | ₩66,105 | ₩66,105 | ₩65,327 | ₩65,823 | -0.43% | 1.2만 |
|---|
| 2026.01.27 | ₩65,501 | ₩65,984 | ₩65,501 | ₩65,984 | +0.74% | 1.9만 |
|---|
| 2026.01.26 | ₩64,764 | ₩65,126 | ₩64,750 | ₩64,817 | +0.08% | 1.4만 |
|---|
| 2026.01.23 | ₩63,825 | ₩64,334 | ₩63,825 | ₩64,241 | +0.65% | 7.8천 |
|---|
| 2026.01.22 | ₩63,758 | ₩63,999 | ₩63,677 | ₩63,825 | +0.11% | 1.4만 |
|---|
| 2026.01.21 | ₩62,832 | ₩63,235 | ₩62,819 | ₩63,034 | +0.32% | 9.1천 |
|---|
| 2026.01.20 | ₩62,631 | ₩62,725 | ₩62,417 | ₩62,511 | -0.19% | 5.8천 |
|---|
| 2026.01.16 | ₩62,993 | ₩62,993 | ₩62,658 | ₩62,846 | -0.23% | 6.2천 |
|---|
| 2026.01.15 | ₩62,604 | ₩62,993 | ₩62,604 | ₩62,846 | +0.39% | 2.7천 |
|---|
| 2026.01.14 | ₩62,122 | ₩62,135 | ₩61,934 | ₩62,108 | -0.02% | 4.5천 |
|---|
| 2026.01.13 | ₩62,108 | ₩62,122 | ₩61,786 | ₩61,800 | -0.50% | 1.4만 |
|---|
| 2026.01.12 | ₩61,599 | ₩62,041 | ₩61,599 | ₩62,028 | +0.70% | 4.2천 |
|---|
| 2026.01.09 | ₩60,995 | ₩61,304 | ₩60,901 | ₩61,236 | +0.40% | 6.1천 |
|---|
| 2026.01.08 | ₩60,888 | ₩61,102 | ₩60,807 | ₩61,102 | +0.35% | 1.9만 |
|---|
| 2026.01.07 | ₩60,780 | ₩60,794 | ₩60,633 | ₩60,633 | -0.24% | 6.8천 |
|---|
| 2026.01.06 | ₩60,968 | ₩61,089 | ₩60,861 | ₩61,035 | +0.11% | 1.7만 |
|---|
| 2026.01.05 | ₩60,110 | ₩60,593 | ₩60,110 | ₩60,593 | +0.80% | 1만 |
|---|
| 2026.01.02 | ₩60,204 | ₩60,311 | ₩59,949 | ₩60,177 | -0.04% | 5.3천 |
|---|
| 2025.12.31 | ₩59,413 | ₩59,493 | ₩59,386 | ₩59,386 | -0.05% | 1.8천 |
|---|
| 2025.12.30 | ₩60,096 | ₩60,096 | ₩59,962 | ₩59,962 | -0.22% | 2.2천 |
|---|
| 2025.12.29 | ₩60,378 | ₩60,378 | ₩59,788 | ₩59,882 | -0.82% | 8.3천 |
|---|
| 2025.12.26 | ₩60,324 | ₩60,579 | ₩60,324 | ₩60,499 | +0.29% | 8.4천 |
|---|
| 2025.12.24 | ₩60,284 | ₩60,284 | ₩60,164 | ₩60,257 | -0.04% | 4.2천 |
|---|
| 2025.12.23 | ₩60,016 | ₩60,150 | ₩59,949 | ₩60,150 | +0.22% | 2.7천 |
|---|
| 2025.12.22 | ₩59,533 | ₩59,828 | ₩59,533 | ₩59,694 | +0.27% | 6.3천 |
|---|
| 2025.12.19 | ₩59,533 | ₩59,533 | ₩59,225 | ₩59,359 | -0.29% | 1.1만 |
|---|
| 2025.12.18 | ₩59,372 | ₩59,520 | ₩59,278 | ₩59,278 | -0.16% | 3천 |
|---|
| 2025.12.17 | ₩58,916 | ₩58,943 | ₩58,702 | ₩58,702 | -0.36% | 3.4천 |
|---|
| 2025.12.16 | ₩59,305 | ₩59,305 | ₩58,983 | ₩59,091 | -0.36% | 4.1천 |
|---|
| 2025.12.15 | ₩59,909 | ₩59,909 | ₩59,547 | ₩59,600 | -0.51% | 3.9천 |
|---|
| 2025.12.12 | ₩60,190 | ₩60,190 | ₩59,842 | ₩60,043 | -0.25% | 1천 |
|---|
| 2025.12.11 | ₩60,137 | ₩60,244 | ₩60,043 | ₩60,123 | -0.02% | 3.8천 |
|---|
| 2025.12.10 | ₩59,573 | ₩59,922 | ₩59,439 | ₩59,922 | +0.59% | 4.1천 |
|---|
| 2025.12.09 | ₩59,372 | ₩59,493 | ₩59,372 | ₩59,466 | +0.16% | 2.6만 |
|---|
| 2025.12.08 | ₩59,976 | ₩59,976 | ₩59,345 | ₩59,386 | -0.98% | 4.7천 |
|---|
| 2025.12.05 | ₩59,909 | ₩59,922 | ₩59,748 | ₩59,788 | -0.20% | 1.6천 |
|---|
| 2025.12.04 | ₩59,909 | ₩59,909 | ₩59,708 | ₩59,761 | -0.25% | 1.7만 |
|---|
| 2025.12.03 | ₩59,345 | ₩59,761 | ₩59,345 | ₩59,748 | +0.68% | 1.6천 |
|---|
| 2025.12.02 | ₩59,198 | ₩59,319 | ₩59,104 | ₩59,319 | +0.20% | 7.5천 |
|---|
| 2025.12.01 | ₩58,863 | ₩59,171 | ₩58,863 | ₩58,943 | +0.14% | 3.3만 |
|---|
| 2025.11.28 | ₩58,755 | ₩58,903 | ₩58,755 | ₩58,863 | +0.18% | 1.9천 |
|---|
| 2025.11.26 | ₩58,876 | ₩58,930 | ₩58,836 | ₩58,876 | 0.00% | 3.3천 |
|---|
| 2025.11.25 | ₩58,192 | ₩58,688 | ₩58,192 | ₩58,581 | +0.67% | 2.2만 |
|---|
| 2025.11.24 | ₩57,884 | ₩58,286 | ₩57,884 | ₩58,286 | +0.70% | 1.2만 |
|---|
| 2025.11.21 | ₩57,146 | ₩57,776 | ₩57,146 | ₩57,656 | +0.89% | 3.1천 |
|---|
| 2025.11.20 | ₩58,313 | ₩58,313 | ₩57,200 | ₩57,253 | -1.82% | 8.9천 |
|---|
| 2025.11.19 | ₩57,709 | ₩58,004 | ₩57,696 | ₩57,830 | +0.21% | 3.8천 |
|---|
| 2025.11.18 | ₩58,058 | ₩58,138 | ₩57,964 | ₩58,071 | +0.02% | 5.2천 |
|---|
| 2025.11.17 | ₩58,957 | ₩59,010 | ₩58,581 | ₩58,661 | -0.50% | 3.3천 |
|---|
| 2025.11.14 | ₩58,514 | ₩59,185 | ₩58,514 | ₩58,903 | +0.66% | 2.4만 |
|---|
| 2025.11.13 | ₩59,654 | ₩59,654 | ₩58,688 | ₩58,863 | -1.33% | 2.2만 |
|---|
| 2025.11.12 | ₩59,010 | ₩59,681 | ₩59,010 | ₩59,667 | +1.11% | 3.6만 |
|---|
| 2025.11.11 | ₩58,970 | ₩58,970 | ₩58,889 | ₩58,903 | -0.11% | 1.2만 |
|---|
| 2025.11.10 | ₩58,380 | ₩58,688 | ₩58,286 | ₩58,648 | +0.46% | 7천 |
|---|
| 2025.11.07 | ₩57,508 | ₩57,910 | ₩57,428 | ₩57,870 | +0.63% | 6.9천 |
|---|
| 2025.11.06 | ₩57,991 | ₩58,098 | ₩57,910 | ₩57,910 | -0.14% | 6.9천 |
|---|
| 2025.11.05 | ₩57,481 | ₩57,951 | ₩57,481 | ₩57,951 | +0.82% | 1.5천 |
|---|
| 2025.11.04 | ₩57,696 | ₩57,884 | ₩57,535 | ₩57,615 | -0.14% | 3만 |
|---|
| 2025.11.03 | ₩58,125 | ₩58,219 | ₩57,857 | ₩58,125 | 0.00% | 1.2만 |
|---|
| 2025.10.31 | ₩57,709 | ₩57,897 | ₩57,709 | ₩57,884 | +0.30% | 600 |
|---|
| 2025.10.30 | ₩57,830 | ₩58,085 | ₩57,830 | ₩57,843 | +0.02% | 7.3천 |
|---|
| 2025.10.29 | ₩58,554 | ₩58,608 | ₩58,071 | ₩58,125 | -0.73% | 5.1천 |
|---|
| 2025.10.28 | ₩58,192 | ₩58,648 | ₩58,192 | ₩58,527 | +0.58% | 4.8천 |
|---|
| 2025.10.27 | ₩57,964 | ₩58,058 | ₩57,937 | ₩58,058 | +0.16% | 1.4만 |
|---|
| 2025.10.24 | ₩57,696 | ₩57,776 | ₩57,562 | ₩57,709 | +0.02% | 4.1천 |
|---|
| 2025.10.23 | ₩57,495 | ₩57,642 | ₩57,468 | ₩57,521 | +0.05% | 3천 |
|---|
| 2025.10.22 | ₩57,267 | ₩57,267 | ₩56,864 | ₩57,079 | -0.33% | 1.8만 |
|---|
| 2025.10.21 | ₩57,495 | ₩57,495 | ₩57,092 | ₩57,226 | -0.47% | 7.6천 |
|---|
| 2025.10.20 | ₩57,039 | ₩57,696 | ₩57,039 | ₩57,656 | +1.08% | 7.3천 |
|---|
| 2025.10.17 | ₩57,025 | ₩57,092 | ₩56,931 | ₩57,092 | +0.12% | 900 |
|---|
| 2025.10.16 | ₩57,280 | ₩57,280 | ₩56,797 | ₩56,811 | -0.82% | 3.3만 |
|---|
| 2025.10.15 | ₩57,387 | ₩57,387 | ₩56,838 | ₩57,159 | -0.40% | 3.3천 |
|---|
| 2025.10.14 | ₩56,489 | ₩57,374 | ₩56,489 | ₩57,133 | +1.14% | 1.3만 |
|---|
| 2025.10.13 | ₩57,092 | ₩57,092 | ₩56,636 | ₩56,784 | -0.54% | 4천 |
|---|
| 2025.10.10 | ₩57,428 | ₩57,428 | ₩55,805 | ₩55,912 | -2.64% | 5.5천 |
|---|