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 | ₩66,358 | ₩66,572 | ₩66,358 | ₩66,492 | +0.20% | 4.9만 |
| 2026.10.08 | ₩65,782 | ₩65,902 | ₩65,634 | ₩65,902 | +0.18% | 2.9천 |
| 2026.10.07 | ₩66,143 | ₩66,184 | ₩66,143 | ₩66,170 | +0.04% | 1.2천 |
| 2026.10.06 | ₩66,854 | ₩66,934 | ₩66,854 | ₩66,921 | +0.10% | 2.6천 |
| 2026.10.05 | ₩66,304 | ₩66,492 | ₩66,304 | ₩66,465 | +0.24% | 2.3천 |
| 2026.10.02 | ₩66,076 | ₩66,304 | ₩66,076 | ₩66,304 | +0.34% | 5.9천 |
| 2026.10.01 | ₩66,438 | ₩66,438 | ₩65,942 | ₩66,385 | -0.08% | 7.4천 |
| 2026.09.30 | ₩67,041 | ₩67,296 | ₩66,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,787 |
| -0.38% |
| 3.9천 |
| 2026.09.29 | ₩67,055 | ₩67,095 | ₩66,880 | ₩66,974 | -0.12% | 2.7천 |
|---|
| 2026.09.28 | ₩67,483 | ₩67,483 | ₩67,215 | ₩67,457 | -0.04% | 1.2천 |
|---|
| 2026.09.25 | ₩67,122 | ₩67,148 | ₩66,974 | ₩67,095 | -0.04% | 2.7천 |
|---|
| 2026.09.24 | ₩66,800 | ₩67,269 | ₩66,800 | ₩67,068 | +0.40% | 2.2천 |
|---|
| 2026.09.23 | ₩67,269 | ₩67,282 | ₩67,068 | ₩67,068 | -0.30% | 2.6천 |
|---|
| 2026.09.22 | ₩68,194 | ₩68,261 | ₩68,046 | ₩68,140 | -0.08% | 2.8천 |
|---|
| 2026.09.21 | ₩68,113 | ₩68,220 | ₩67,805 | ₩68,060 | -0.08% | 4.6만 |
|---|
| 2026.09.18 | ₩67,497 | ₩67,497 | ₩67,202 | ₩67,497 | 0.00% | 1.2만 |
|---|
| 2026.09.17 | ₩67,966 | ₩68,086 | ₩67,845 | ₩67,912 | -0.08% | 5.1천 |
|---|
| 2026.09.16 | ₩67,457 | ₩67,591 | ₩66,787 | ₩67,028 | -0.64% | 1.1만 |
|---|
| 2026.09.15 | ₩67,725 | ₩67,725 | ₩67,430 | ₩67,550 | -0.26% | 2.2천 |
|---|
| 2026.09.14 | ₩69,145 | ₩69,426 | ₩68,931 | ₩69,239 | +0.14% | 3.3천 |
|---|
| 2026.09.11 | ₩69,199 | ₩69,373 | ₩69,158 | ₩69,172 | -0.04% | 1.6천 |
|---|
| 2026.09.10 | ₩69,011 | ₩69,011 | ₩68,810 | ₩68,890 | -0.17% | 1.7천 |
|---|
| 2026.09.09 | ₩69,855 | ₩69,936 | ₩69,694 | ₩69,694 | -0.23% | 3.2천 |
|---|
| 2026.09.08 | ₩70,512 | ₩70,512 | ₩69,694 | ₩70,137 | -0.53% | 8.2천 |
|---|
| 2026.09.04 | ₩70,257 | ₩70,659 | ₩70,257 | ₩70,418 | +0.23% | 2.9천 |
|---|
| 2026.09.03 | ₩70,217 | ₩70,445 | ₩70,217 | ₩70,445 | +0.32% | 2.3천 |
|---|
| 2026.09.02 | ₩69,547 | ₩69,761 | ₩69,547 | ₩69,761 | +0.31% | 5.6천 |
|---|
| 2026.09.01 | ₩69,507 | ₩69,507 | ₩69,105 | ₩69,105 | -0.58% | 1.7천 |
|---|
| 2026.08.31 | ₩69,614 | ₩69,614 | ₩69,493 | ₩69,534 | -0.12% | 1.3천 |
|---|
| 2026.08.28 | ₩69,654 | ₩69,654 | ₩69,413 | ₩69,547 | -0.15% | 4.1천 |
|---|
| 2026.08.27 | ₩69,560 | ₩69,614 | ₩69,373 | ₩69,587 | +0.04% | 2.1천 |
|---|
| 2026.08.26 | ₩70,177 | ₩70,177 | ₩69,775 | ₩69,842 | -0.48% | 2.5천 |
|---|
| 2026.08.25 | ₩70,284 | ₩70,364 | ₩70,284 | ₩70,364 | +0.11% | 500 |
|---|
| 2026.08.24 | ₩70,271 | ₩70,271 | ₩70,029 | ₩70,070 | -0.29% | 900 |
|---|
| 2026.08.21 | ₩70,003 | ₩70,311 | ₩70,003 | ₩70,271 | +0.38% | 2.5천 |
|---|
| 2026.08.20 | ₩69,480 | ₩69,574 | ₩69,480 | ₩69,574 | +0.14% | 1.4천 |
|---|
| 2026.08.19 | ₩69,534 | ₩69,534 | ₩69,400 | ₩69,480 | -0.08% | 4.8천 |
|---|
| 2026.08.18 | ₩68,783 | ₩68,783 | ₩68,743 | ₩68,743 | -0.06% | 1.3천 |
|---|
| 2026.08.17 | ₩68,609 | ₩68,904 | ₩68,596 | ₩68,716 | +0.16% | 4.1천 |
|---|
| 2026.08.14 | ₩68,609 | ₩68,609 | ₩68,421 | ₩68,475 | -0.20% | 1.7천 |
|---|
| 2026.08.13 | ₩68,475 | ₩68,569 | ₩68,462 | ₩68,475 | 0.00% | 3.5천 |
|---|
| 2026.08.12 | ₩68,783 | ₩68,783 | ₩68,542 | ₩68,609 | -0.25% | 5.3천 |
|---|
| 2026.08.11 | ₩68,998 | ₩68,998 | ₩68,890 | ₩68,917 | -0.12% | 1.4천 |
|---|
| 2026.08.10 | ₩69,065 | ₩69,105 | ₩68,890 | ₩68,998 | -0.10% | 2.9천 |
|---|
| 2026.08.07 | ₩68,703 | ₩69,158 | ₩68,703 | ₩69,091 | +0.57% | 1.2만 |
|---|
| 2026.08.06 | ₩68,488 | ₩68,582 | ₩68,368 | ₩68,408 | -0.12% | 4.6천 |
|---|
| 2026.08.05 | ₩68,703 | ₩68,703 | ₩68,488 | ₩68,502 | -0.29% | 2.9천 |
|---|
| 2026.08.04 | ₩68,622 | ₩68,770 | ₩68,622 | ₩68,703 | +0.12% | 2.5천 |
|---|
| 2026.08.03 | ₩67,899 | ₩68,140 | ₩67,899 | ₩68,046 | +0.22% | 4.8천 |
|---|
| 2026.07.31 | ₩68,220 | ₩68,582 | ₩68,060 | ₩68,502 | +0.41% | 2.5천 |
|---|
| 2026.07.30 | ₩68,944 | ₩69,319 | ₩68,917 | ₩69,279 | +0.49% | 2.9천 |
|---|
| 2026.07.29 | ₩68,689 | ₩69,319 | ₩68,475 | ₩68,475 | -0.31% | 9.6천 |
|---|
| 2026.07.28 | ₩68,207 | ₩68,649 | ₩68,207 | ₩68,475 | +0.39% | 1.3만 |
|---|
| 2026.07.27 | ₩67,430 | ₩67,644 | ₩67,416 | ₩67,591 | +0.24% | 4.9천 |
|---|
| 2026.07.24 | ₩67,081 | ₩67,309 | ₩66,880 | ₩66,988 | -0.14% | 2.5천 |
|---|
| 2026.07.23 | ₩66,572 | ₩66,572 | ₩66,385 | ₩66,385 | -0.28% | 1.7천 |
|---|
| 2026.07.22 | ₩67,108 | ₩67,135 | ₩66,988 | ₩66,988 | -0.18% | 1.6천 |
|---|
| 2026.07.21 | ₩66,465 | ₩66,572 | ₩66,465 | ₩66,505 | +0.06% | 1.9천 |
|---|
| 2026.07.20 | ₩66,478 | ₩66,478 | ₩66,385 | ₩66,385 | -0.14% | 1천 |
|---|
| 2026.07.17 | ₩65,902 | ₩66,371 | ₩65,862 | ₩66,371 | +0.71% | 1.5천 |
|---|
| 2026.07.16 | ₩66,251 | ₩66,264 | ₩66,170 | ₩66,197 | -0.08% | 1.4만 |
|---|
| 2026.07.15 | ₩66,492 | ₩66,773 | ₩66,385 | ₩66,693 | +0.30% | 5.4만 |
|---|
| 2026.07.14 | ₩66,210 | ₩66,210 | ₩66,076 | ₩66,076 | -0.20% | 1.4천 |
|---|
| 2026.07.13 | ₩65,688 | ₩65,688 | ₩65,152 | ₩65,219 | -0.71% | 2.7천 |
|---|
| 2026.07.10 | ₩65,473 | ₩65,607 | ₩65,473 | ₩65,487 | +0.02% | 1.5천 |
|---|
| 2026.07.09 | ₩64,656 | ₩64,978 | ₩64,656 | ₩64,924 | +0.41% | 4.1천 |
|---|
| 2026.07.08 | ₩64,455 | ₩64,495 | ₩64,334 | ₩64,495 | +0.06% | 1.1천 |
|---|
| 2026.07.07 | ₩64,629 | ₩64,629 | ₩64,107 | ₩64,160 | -0.73% | 5.1천 |
|---|
| 2026.07.06 | ₩64,066 | ₩64,254 | ₩64,066 | ₩64,254 | +0.29% | 1.3만 |
|---|
| 2026.07.02 | ₩64,053 | ₩64,053 | ₩63,557 | ₩63,798 | -0.40% | 2천 |
|---|
| 2026.07.01 | ₩63,356 | ₩63,571 | ₩63,262 | ₩63,423 | +0.11% | 2.5천 |
|---|
| 2026.06.30 | ₩63,316 | ₩63,396 | ₩63,115 | ₩63,370 | +0.08% | 6.4천 |
|---|
| 2026.06.29 | ₩63,504 | ₩63,571 | ₩63,249 | ₩63,571 | +0.11% | 6.3천 |
|---|
| 2026.06.26 | ₩63,222 | ₩63,383 | ₩63,088 | ₩63,249 | +0.04% | 1만 |
|---|
| 2026.06.25 | ₩63,544 | ₩63,544 | ₩63,236 | ₩63,236 | -0.49% | 1.7천 |
|---|
| 2026.06.24 | ₩63,048 | ₩63,155 | ₩62,834 | ₩62,981 | -0.11% | 6.2천 |
|---|
| 2026.06.23 | ₩63,597 | ₩63,678 | ₩63,504 | ₩63,504 | -0.15% | 3.1천 |
|---|
| 2026.06.22 | ₩64,080 | ₩64,361 | ₩64,080 | ₩64,187 | +0.17% | 7.1천 |
|---|
| 2026.06.18 | ₩65,125 | ₩65,125 | ₩64,549 | ₩64,549 | -0.88% | 4.4천 |
|---|
| 2026.06.17 | ₩65,380 | ₩65,594 | ₩64,723 | ₩64,723 | -1.00% | 4.7천 |
|---|
| 2026.06.16 | ₩65,621 | ₩65,701 | ₩65,487 | ₩65,487 | -0.20% | 2.4천 |
|---|
| 2026.06.15 | ₩65,607 | ₩65,607 | ₩65,232 | ₩65,272 | -0.51% | 8.8천 |
|---|
| 2026.06.12 | ₩66,184 | ₩66,599 | ₩66,184 | ₩66,505 | +0.49% | 8천 |
|---|
| 2026.06.11 | ₩65,272 | ₩66,224 | ₩65,098 | ₩66,117 | +1.29% | 4.8천 |
|---|
| 2026.06.10 | ₩64,991 | ₩65,313 | ₩64,777 | ₩64,777 | -0.33% | 6.4천 |
|---|
| 2026.06.09 | ₩65,366 | ₩65,473 | ₩64,495 | ₩65,152 | -0.33% | 8.5천 |
|---|
| 2026.06.08 | ₩65,259 | ₩65,299 | ₩65,058 | ₩65,058 | -0.31% | 3천 |
|---|
| 2026.06.05 | ₩65,835 | ₩65,835 | ₩64,562 | ₩64,763 | -1.63% | 9.6천 |
|---|
| 2026.06.04 | ₩66,572 | ₩66,639 | ₩66,519 | ₩66,612 | +0.06% | 2.2천 |
|---|
| 2026.06.03 | ₩66,907 | ₩66,907 | ₩66,773 | ₩66,773 | -0.20% | 1.9천 |
|---|
| 2026.06.02 | ₩67,135 | ₩67,443 | ₩67,135 | ₩67,349 | +0.32% | 1.1천 |
|---|
| 2026.06.01 | ₩67,189 | ₩67,323 | ₩66,813 | ₩67,162 | -0.04% | 3.9천 |
|---|
| 2026.05.29 | ₩67,309 | ₩67,349 | ₩67,189 | ₩67,269 | -0.06% | 4.3천 |
|---|
| 2026.05.28 | ₩66,693 | ₩67,001 | ₩66,478 | ₩67,001 | +0.46% | 1.3천 |
|---|
| 2026.05.27 | ₩67,095 | ₩67,095 | ₩66,800 | ₩66,907 | -0.28% | 4.8천 |
|---|
| 2026.05.26 | ₩67,242 | ₩67,256 | ₩67,001 | ₩67,189 | -0.08% | 2.6만 |
|---|
| 2026.05.22 | ₩67,323 | ₩67,363 | ₩67,242 | ₩67,336 | +0.02% | 5.4천 |
|---|
| 2026.05.21 | ₩67,765 | ₩67,818 | ₩67,644 | ₩67,818 | +0.08% | 2.3천 |
|---|
| 2026.05.20 | ₩67,041 | ₩67,550 | ₩67,041 | ₩67,550 | +0.76% | 4.6천 |
|---|
| 2026.05.19 | ₩67,122 | ₩67,349 | ₩66,827 | ₩67,055 | -0.10% | 3.2천 |
|---|
| 2026.05.18 | ₩67,443 | ₩67,711 | ₩67,390 | ₩67,470 | +0.04% | 3.6천 |
|---|
| 2026.05.15 | ₩68,220 | ₩68,247 | ₩68,167 | ₩68,234 | +0.02% | 6.1천 |
|---|
| 2026.05.14 | ₩68,502 | ₩68,730 | ₩68,502 | ₩68,663 | +0.23% | 3.8천 |
|---|
| 2026.05.13 | ₩67,993 | ₩68,622 | ₩67,993 | ₩68,502 | +0.75% | 6.2천 |
|---|
| 2026.05.12 | ₩68,127 | ₩68,220 | ₩67,818 | ₩68,220 | +0.14% | 7.5천 |
|---|
| 2026.05.11 | ₩68,435 | ₩68,649 | ₩68,435 | ₩68,555 | +0.18% | 3천 |
|---|
| 2026.05.08 | ₩68,060 | ₩68,127 | ₩68,060 | ₩68,127 | +0.10% | 1.3천 |
|---|
| 2026.05.07 | ₩68,676 | ₩68,676 | ₩67,818 | ₩67,818 | -1.25% | 5.2천 |
|---|
| 2026.05.06 | ₩68,301 | ₩68,703 | ₩68,301 | ₩68,703 | +0.59% | 5.5천 |
|---|
| 2026.05.05 | ₩67,108 | ₩67,108 | ₩66,760 | ₩66,907 | -0.30% | 4.7천 |
|---|
| 2026.05.04 | ₩66,787 | ₩66,800 | ₩66,398 | ₩66,438 | -0.52% | 8.4천 |
|---|
| 2026.05.01 | ₩67,229 | ₩67,229 | ₩67,001 | ₩67,041 | -0.28% | 3천 |
|---|
| 2026.04.30 | ₩66,478 | ₩67,215 | ₩66,478 | ₩67,215 | +1.11% | 3.9천 |
|---|
| 2026.04.29 | ₩65,942 | ₩65,942 | ₩65,688 | ₩65,741 | -0.30% | 2.7천 |
|---|
| 2026.04.28 | ₩66,358 | ₩66,358 | ₩66,076 | ₩66,157 | -0.30% | 1.3천 |
|---|
| 2026.04.27 | ₩66,452 | ₩66,465 | ₩66,157 | ₩66,251 | -0.30% | 3.5천 |
|---|
| 2026.04.24 | ₩66,304 | ₩66,398 | ₩66,237 | ₩66,398 | +0.14% | 1.7천 |
|---|
| 2026.04.23 | ₩66,988 | ₩67,028 | ₩66,545 | ₩66,706 | -0.42% | 4천 |
|---|
| 2026.04.22 | ₩66,961 | ₩66,988 | ₩66,760 | ₩66,880 | -0.12% | 8.5천 |
|---|
| 2026.04.21 | ₩67,443 | ₩67,497 | ₩66,720 | ₩66,720 | -1.07% | 4.3천 |
|---|
| 2026.04.20 | ₩67,483 | ₩67,698 | ₩67,483 | ₩67,631 | +0.22% | 5.3천 |
|---|
| 2026.04.17 | ₩68,140 | ₩68,234 | ₩67,845 | ₩67,845 | -0.43% | 7.1천 |
|---|
| 2026.04.16 | ₩67,725 | ₩68,395 | ₩67,001 | ₩67,309 | -0.61% | 9.7천 |
|---|
| 2026.04.15 | ₩68,019 | ₩68,019 | ₩67,470 | ₩67,725 | -0.43% | 6.5천 |
|---|
| 2026.04.14 | ₩67,765 | ₩67,939 | ₩67,711 | ₩67,859 | +0.14% | 1.4만 |
|---|
| 2026.04.13 | ₩66,867 | ₩67,859 | ₩66,867 | ₩67,765 | +1.34% | 1.5만 |
|---|
| 2026.04.10 | ₩67,644 | ₩67,671 | ₩67,175 | ₩67,229 | -0.61% | 2.7만 |
|---|
| 2026.04.09 | ₩66,880 | ₩67,483 | ₩66,787 | ₩67,309 | +0.64% | 1.1만 |
|---|
| 2026.04.08 | ₩66,947 | ₩66,961 | ₩66,612 | ₩66,733 | -0.32% | 7.8천 |
|---|
| 2026.04.07 | ₩65,085 | ₩65,138 | ₩64,656 | ₩65,138 | +0.08% | 7.2천 |
|---|
| 2026.04.06 | ₩64,937 | ₩65,219 | ₩64,937 | ₩65,125 | +0.29% | 8.2천 |
|---|
| 2026.04.02 | ₩64,080 | ₩65,420 | ₩64,080 | ₩65,098 | +1.59% | 1.4만 |
|---|
| 2026.04.01 | ₩65,299 | ₩65,567 | ₩65,058 | ₩65,192 | -0.16% | 6.8천 |
|---|
| 2026.03.31 | ₩63,839 | ₩64,683 | ₩63,798 | ₩64,669 | +1.30% | 3.7천 |
|---|
| 2026.03.30 | ₩63,839 | ₩63,839 | ₩63,276 | ₩63,276 | -0.88% | 8천 |
|---|
| 2026.03.27 | ₩63,571 | ₩63,691 | ₩63,262 | ₩63,410 | -0.25% | 1.1만 |
|---|
| 2026.03.26 | ₩63,731 | ₩64,026 | ₩63,222 | ₩63,222 | -0.80% | 4.4천 |
|---|
| 2026.03.25 | ₩64,361 | ₩64,361 | ₩64,294 | ₩64,308 | -0.08% | 900 |
|---|
| 2026.03.24 | ₩63,329 | ₩64,080 | ₩63,329 | ₩63,705 | +0.59% | 5.2천 |
|---|
| 2026.03.23 | ₩64,053 | ₩64,884 | ₩63,973 | ₩64,160 | +0.17% | 1.7만 |
|---|
| 2026.03.20 | ₩64,321 | ₩64,321 | ₩62,700 | ₩62,954 | -2.13% | 6.8만 |
|---|
| 2026.03.19 | ₩64,066 | ₩65,125 | ₩64,066 | ₩64,991 | +1.44% | 8.9천 |
|---|
| 2026.03.18 | ₩65,447 | ₩65,500 | ₩64,736 | ₩64,736 | -1.09% | 9천 |
|---|
| 2026.03.17 | ₩65,554 | ₩65,661 | ₩65,353 | ₩65,447 | -0.16% | 8.5천 |
|---|
| 2026.03.16 | ₩65,138 | ₩65,621 | ₩65,138 | ₩65,527 | +0.60% | 2만 |
|---|
| 2026.03.13 | ₩65,246 | ₩65,460 | ₩64,455 | ₩64,522 | -1.11% | 1.2만 |
|---|
| 2026.03.12 | ₩65,567 | ₩65,567 | ₩64,991 | ₩65,045 | -0.80% | 9.4천 |
|---|
| 2026.03.11 | ₩66,036 | ₩66,170 | ₩65,835 | ₩66,023 | -0.02% | 6.1천 |
|---|
| 2026.03.10 | ₩65,916 | ₩66,773 | ₩65,849 | ₩66,076 | +0.24% | 9.9천 |
|---|
| 2026.03.09 | ₩64,535 | ₩65,514 | ₩64,120 | ₩65,420 | +1.37% | 5.1만 |
|---|
| 2026.03.06 | ₩65,165 | ₩65,661 | ₩64,870 | ₩65,353 | +0.29% | 2.3만 |
|---|
| 2026.03.05 | ₩66,210 | ₩66,492 | ₩65,487 | ₩65,956 | -0.38% | 2.1만 |
|---|
| 2026.03.04 | ₩66,398 | ₩66,653 | ₩66,143 | ₩66,599 | +0.30% | 2.4만 |
|---|
| 2026.03.03 | ₩66,921 | ₩67,684 | ₩65,942 | ₩67,162 | +0.36% | 8.6만 |
|---|
| 2026.03.02 | ₩68,368 | ₩68,622 | ₩67,979 | ₩68,622 | +0.37% | 2.1만 |
|---|
| 2026.02.27 | ₩69,266 | ₩69,681 | ₩69,266 | ₩69,413 | +0.21% | 1.7만 |
|---|
| 2026.02.26 | ₩68,984 | ₩69,239 | ₩68,569 | ₩69,225 | +0.35% | 9.6천 |
|---|
| 2026.02.25 | ₩68,917 | ₩69,279 | ₩68,877 | ₩69,252 | +0.49% | 5.5천 |
|---|
| 2026.02.24 | ₩68,462 | ₩69,011 | ₩68,462 | ₩68,877 | +0.61% | 5.5천 |
|---|
| 2026.02.23 | ₩68,783 | ₩68,783 | ₩68,328 | ₩68,328 | -0.66% | 1.2만 |
|---|
| 2026.02.20 | ₩67,792 | ₩68,636 | ₩67,792 | ₩68,636 | +1.25% | 1.3만 |
|---|
| 2026.02.19 | ₩67,564 | ₩67,859 | ₩67,564 | ₩67,859 | +0.44% | 1.7천 |
|---|
| 2026.02.18 | ₩67,765 | ₩67,885 | ₩67,510 | ₩67,591 | -0.26% | 6.8천 |
|---|
| 2026.02.17 | ₩67,081 | ₩67,604 | ₩66,787 | ₩67,483 | +0.60% | 8.3천 |
|---|
| 2026.02.13 | ₩67,269 | ₩67,738 | ₩67,135 | ₩67,684 | +0.62% | 1.1만 |
|---|
| 2026.02.12 | ₩68,341 | ₩68,542 | ₩67,617 | ₩67,939 | -0.59% | 1.1만 |
|---|
| 2026.02.11 | ₩68,086 | ₩68,207 | ₩67,537 | ₩68,167 | +0.12% | 1.1만 |
|---|
| 2026.02.10 | ₩67,751 | ₩67,751 | ₩67,175 | ₩67,363 | -0.57% | 1.7만 |
|---|
| 2026.02.09 | ₩66,760 | ₩67,497 | ₩66,760 | ₩67,457 | +1.04% | 9천 |
|---|
| 2026.02.06 | ₩66,050 | ₩66,492 | ₩66,050 | ₩66,452 | +0.61% | 4.9천 |
|---|
| 2026.02.05 | ₩66,184 | ₩66,184 | ₩65,648 | ₩65,648 | -0.81% | 1만 |
|---|
| 2026.02.04 | ₩66,009 | ₩66,063 | ₩65,674 | ₩65,862 | -0.22% | 1.2만 |
|---|
| 2026.02.03 | ₩65,420 | ₩65,473 | ₩64,830 | ₩65,380 | -0.06% | 2.8만 |
|---|
| 2026.02.02 | ₩64,482 | ₩64,723 | ₩64,468 | ₩64,669 | +0.29% | 1.1만 |
|---|
| 2026.01.30 | ₩65,500 | ₩65,500 | ₩64,455 | ₩64,602 | -1.37% | 1.6만 |
|---|
| 2026.01.29 | ₩66,505 | ₩66,733 | ₩65,567 | ₩66,210 | -0.44% | 5.8천 |
|---|
| 2026.01.28 | ₩66,050 | ₩66,050 | ₩65,272 | ₩65,768 | -0.43% | 1.2만 |
|---|
| 2026.01.27 | ₩65,447 | ₩65,929 | ₩65,447 | ₩65,929 | +0.74% | 1.9만 |
|---|
| 2026.01.26 | ₩64,710 | ₩65,071 | ₩64,696 | ₩64,763 | +0.08% | 1.4만 |
|---|
| 2026.01.23 | ₩63,772 | ₩64,281 | ₩63,772 | ₩64,187 | +0.65% | 7.8천 |
|---|
| 2026.01.22 | ₩63,705 | ₩63,946 | ₩63,624 | ₩63,772 | +0.11% | 1.4만 |
|---|
| 2026.01.21 | ₩62,780 | ₩63,182 | ₩62,767 | ₩62,981 | +0.32% | 9.1천 |
|---|
| 2026.01.20 | ₩62,579 | ₩62,673 | ₩62,365 | ₩62,458 | -0.19% | 5.8천 |
|---|
| 2026.01.16 | ₩62,941 | ₩62,941 | ₩62,606 | ₩62,793 | -0.23% | 6.2천 |
|---|
| 2026.01.15 | ₩62,552 | ₩62,941 | ₩62,552 | ₩62,793 | +0.39% | 2.7천 |
|---|
| 2026.01.14 | ₩62,070 | ₩62,083 | ₩61,882 | ₩62,056 | -0.02% | 4.5천 |
|---|
| 2026.01.13 | ₩62,056 | ₩62,070 | ₩61,735 | ₩61,748 | -0.50% | 1.4만 |
|---|
| 2026.01.12 | ₩61,547 | ₩61,989 | ₩61,547 | ₩61,976 | +0.70% | 4.2천 |
|---|
| 2026.01.09 | ₩60,944 | ₩61,252 | ₩60,850 | ₩61,185 | +0.40% | 6.1천 |
|---|
| 2026.01.08 | ₩60,837 | ₩61,051 | ₩60,757 | ₩61,051 | +0.35% | 1.9만 |
|---|
| 2026.01.07 | ₩60,730 | ₩60,743 | ₩60,582 | ₩60,582 | -0.24% | 6.8천 |
|---|
| 2026.01.06 | ₩60,917 | ₩61,038 | ₩60,810 | ₩60,984 | +0.11% | 1.7만 |
|---|
| 2026.01.05 | ₩60,060 | ₩60,542 | ₩60,060 | ₩60,542 | +0.80% | 1만 |
|---|
| 2026.01.02 | ₩60,153 | ₩60,261 | ₩59,899 | ₩60,127 | -0.04% | 5.3천 |
|---|
| 2025.12.31 | ₩59,363 | ₩59,443 | ₩59,336 | ₩59,336 | -0.05% | 1.8천 |
|---|
| 2025.12.30 | ₩60,046 | ₩60,046 | ₩59,912 | ₩59,912 | -0.22% | 2.2천 |
|---|
| 2025.12.29 | ₩60,328 | ₩60,328 | ₩59,738 | ₩59,832 | -0.82% | 8.3천 |
|---|
| 2025.12.26 | ₩60,274 | ₩60,529 | ₩60,274 | ₩60,448 | +0.29% | 8.4천 |
|---|
| 2025.12.24 | ₩60,234 | ₩60,234 | ₩60,113 | ₩60,207 | -0.04% | 4.2천 |
|---|
| 2025.12.23 | ₩59,966 | ₩60,100 | ₩59,899 | ₩60,100 | +0.22% | 2.7천 |
|---|
| 2025.12.22 | ₩59,483 | ₩59,778 | ₩59,483 | ₩59,644 | +0.27% | 6.3천 |
|---|
| 2025.12.19 | ₩59,483 | ₩59,483 | ₩59,175 | ₩59,309 | -0.29% | 1.1만 |
|---|
| 2025.12.18 | ₩59,323 | ₩59,470 | ₩59,229 | ₩59,229 | -0.16% | 3천 |
|---|
| 2025.12.17 | ₩58,867 | ₩58,894 | ₩58,653 | ₩58,653 | -0.36% | 3.4천 |
|---|
| 2025.12.16 | ₩59,256 | ₩59,256 | ₩58,934 | ₩59,041 | -0.36% | 4.1천 |
|---|
| 2025.12.15 | ₩59,859 | ₩59,859 | ₩59,497 | ₩59,550 | -0.51% | 3.9천 |
|---|
| 2025.12.12 | ₩60,140 | ₩60,140 | ₩59,792 | ₩59,993 | -0.25% | 1천 |
|---|
| 2025.12.11 | ₩60,086 | ₩60,194 | ₩59,993 | ₩60,073 | -0.02% | 3.8천 |
|---|
| 2025.12.10 | ₩59,524 | ₩59,872 | ₩59,390 | ₩59,872 | +0.59% | 4.1천 |
|---|
| 2025.12.09 | ₩59,323 | ₩59,443 | ₩59,323 | ₩59,416 | +0.16% | 2.6만 |
|---|
| 2025.12.08 | ₩59,926 | ₩59,926 | ₩59,296 | ₩59,336 | -0.98% | 4.7천 |
|---|
| 2025.12.05 | ₩59,859 | ₩59,872 | ₩59,698 | ₩59,738 | -0.20% | 1.6천 |
|---|
| 2025.12.04 | ₩59,859 | ₩59,859 | ₩59,658 | ₩59,711 | -0.25% | 1.7만 |
|---|
| 2025.12.03 | ₩59,296 | ₩59,711 | ₩59,296 | ₩59,698 | +0.68% | 1.6천 |
|---|
| 2025.12.02 | ₩59,148 | ₩59,269 | ₩59,055 | ₩59,269 | +0.20% | 7.5천 |
|---|
| 2025.12.01 | ₩58,813 | ₩59,122 | ₩58,813 | ₩58,894 | +0.14% | 3.3만 |
|---|
| 2025.11.28 | ₩58,706 | ₩58,854 | ₩58,706 | ₩58,813 | +0.18% | 1.9천 |
|---|
| 2025.11.26 | ₩58,827 | ₩58,880 | ₩58,787 | ₩58,827 | 0.00% | 3.3천 |
|---|
| 2025.11.25 | ₩58,143 | ₩58,639 | ₩58,143 | ₩58,532 | +0.67% | 2.2만 |
|---|
| 2025.11.24 | ₩57,835 | ₩58,237 | ₩57,835 | ₩58,237 | +0.70% | 1.2만 |
|---|
| 2025.11.21 | ₩57,098 | ₩57,728 | ₩57,098 | ₩57,607 | +0.89% | 3.1천 |
|---|
| 2025.11.20 | ₩58,264 | ₩58,264 | ₩57,152 | ₩57,205 | -1.82% | 8.9천 |
|---|
| 2025.11.19 | ₩57,661 | ₩57,956 | ₩57,648 | ₩57,782 | +0.21% | 3.8천 |
|---|
| 2025.11.18 | ₩58,009 | ₩58,090 | ₩57,916 | ₩58,023 | +0.02% | 5.2천 |
|---|
| 2025.11.17 | ₩58,907 | ₩58,961 | ₩58,532 | ₩58,612 | -0.50% | 3.3천 |
|---|
| 2025.11.14 | ₩58,465 | ₩59,135 | ₩58,465 | ₩58,854 | +0.66% | 2.4만 |
|---|
| 2025.11.13 | ₩59,604 | ₩59,604 | ₩58,639 | ₩58,813 | -1.33% | 2.2만 |
|---|
| 2025.11.12 | ₩58,961 | ₩59,631 | ₩58,961 | ₩59,617 | +1.11% | 3.6만 |
|---|
| 2025.11.11 | ₩58,921 | ₩58,921 | ₩58,840 | ₩58,854 | -0.11% | 1.2만 |
|---|
| 2025.11.10 | ₩58,331 | ₩58,639 | ₩58,237 | ₩58,599 | +0.46% | 7천 |
|---|
| 2025.11.07 | ₩57,460 | ₩57,862 | ₩57,380 | ₩57,822 | +0.63% | 6.9천 |
|---|
| 2025.11.06 | ₩57,942 | ₩58,050 | ₩57,862 | ₩57,862 | -0.14% | 6.9천 |
|---|
| 2025.11.05 | ₩57,433 | ₩57,902 | ₩57,433 | ₩57,902 | +0.82% | 1.5천 |
|---|
| 2025.11.04 | ₩57,648 | ₩57,835 | ₩57,487 | ₩57,567 | -0.14% | 3만 |
|---|
| 2025.11.03 | ₩58,076 | ₩58,170 | ₩57,808 | ₩58,076 | 0.00% | 1.2만 |
|---|
| 2025.10.31 | ₩57,661 | ₩57,849 | ₩57,661 | ₩57,835 | +0.30% | 600 |
|---|
| 2025.10.30 | ₩57,782 | ₩58,036 | ₩57,782 | ₩57,795 | +0.02% | 7.3천 |
|---|
| 2025.10.29 | ₩58,505 | ₩58,559 | ₩58,023 | ₩58,076 | -0.73% | 5.1천 |
|---|
| 2025.10.28 | ₩58,143 | ₩58,599 | ₩58,143 | ₩58,478 | +0.58% | 4.8천 |
|---|
| 2025.10.27 | ₩57,916 | ₩58,009 | ₩57,889 | ₩58,009 | +0.16% | 1.4만 |
|---|
| 2025.10.24 | ₩57,648 | ₩57,728 | ₩57,514 | ₩57,661 | +0.02% | 4.1천 |
|---|
| 2025.10.23 | ₩57,447 | ₩57,594 | ₩57,420 | ₩57,473 | +0.05% | 3천 |
|---|
| 2025.10.22 | ₩57,219 | ₩57,219 | ₩56,817 | ₩57,031 | -0.33% | 1.8만 |
|---|
| 2025.10.21 | ₩57,447 | ₩57,447 | ₩57,045 | ₩57,179 | -0.47% | 7.6천 |
|---|
| 2025.10.20 | ₩56,991 | ₩57,648 | ₩56,991 | ₩57,607 | +1.08% | 7.3천 |
|---|
| 2025.10.17 | ₩56,978 | ₩57,045 | ₩56,884 | ₩57,045 | +0.12% | 900 |
|---|
| 2025.10.16 | ₩57,232 | ₩57,232 | ₩56,750 | ₩56,763 | -0.82% | 3.3만 |
|---|
| 2025.10.15 | ₩57,339 | ₩57,339 | ₩56,790 | ₩57,112 | -0.40% | 3.3천 |
|---|
| 2025.10.14 | ₩56,442 | ₩57,326 | ₩56,442 | ₩57,085 | +1.14% | 1.3만 |
|---|
| 2025.10.13 | ₩57,045 | ₩57,045 | ₩56,589 | ₩56,736 | -0.54% | 4천 |
|---|
| 2025.10.10 | ₩57,380 | ₩57,380 | ₩55,758 | ₩55,865 | -2.64% | 5.5천 |
|---|