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 | ₩66,401 | ₩66,616 | ₩66,401 | ₩66,535 | +0.20% | 4.9만 |
| 2026.10.08 | ₩65,825 | ₩65,945 | ₩65,677 | ₩65,945 | +0.18% | 2.9천 |
| 2026.10.07 | ₩66,187 | ₩66,227 | ₩66,187 | ₩66,214 | +0.04% | 1.2천 |
| 2026.10.06 | ₩66,898 | ₩66,978 | ₩66,898 | ₩66,965 | +0.10% | 2.6천 |
| 2026.10.05 | ₩66,348 | ₩66,535 | ₩66,348 | ₩66,509 | +0.24% | 2.3천 |
| 2026.10.02 | ₩66,120 | ₩66,348 | ₩66,120 | ₩66,348 | +0.34% | 5.9천 |
| 2026.10.01 | ₩66,482 | ₩66,482 | ₩65,986 | ₩66,428 | -0.08% | 7.4천 |
| 2026.09.30 | ₩67,085 | ₩67,340 | ₩66,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,830 |
| -0.38% |
| 3.9천 |
| 2026.09.29 | ₩67,099 | ₩67,139 | ₩66,924 | ₩67,018 | -0.12% | 2.7천 |
|---|
| 2026.09.28 | ₩67,528 | ₩67,528 | ₩67,260 | ₩67,501 | -0.04% | 1.2천 |
|---|
| 2026.09.25 | ₩67,166 | ₩67,192 | ₩67,018 | ₩67,139 | -0.04% | 2.7천 |
|---|
| 2026.09.24 | ₩66,844 | ₩67,313 | ₩66,844 | ₩67,112 | +0.40% | 2.2천 |
|---|
| 2026.09.23 | ₩67,313 | ₩67,327 | ₩67,112 | ₩67,112 | -0.30% | 2.6천 |
|---|
| 2026.09.22 | ₩68,238 | ₩68,305 | ₩68,091 | ₩68,185 | -0.08% | 2.8천 |
|---|
| 2026.09.21 | ₩68,158 | ₩68,265 | ₩67,850 | ₩68,104 | -0.08% | 4.6만 |
|---|
| 2026.09.18 | ₩67,541 | ₩67,541 | ₩67,246 | ₩67,541 | 0.00% | 1.2만 |
|---|
| 2026.09.17 | ₩68,010 | ₩68,131 | ₩67,890 | ₩67,957 | -0.08% | 5.1천 |
|---|
| 2026.09.16 | ₩67,501 | ₩67,635 | ₩66,830 | ₩67,072 | -0.64% | 1.1만 |
|---|
| 2026.09.15 | ₩67,769 | ₩67,769 | ₩67,474 | ₩67,595 | -0.26% | 2.2천 |
|---|
| 2026.09.14 | ₩69,190 | ₩69,472 | ₩68,976 | ₩69,284 | +0.14% | 3.3천 |
|---|
| 2026.09.11 | ₩69,244 | ₩69,418 | ₩69,204 | ₩69,217 | -0.04% | 1.6천 |
|---|
| 2026.09.10 | ₩69,056 | ₩69,056 | ₩68,855 | ₩68,936 | -0.17% | 1.7천 |
|---|
| 2026.09.09 | ₩69,901 | ₩69,982 | ₩69,740 | ₩69,740 | -0.23% | 3.2천 |
|---|
| 2026.09.08 | ₩70,558 | ₩70,558 | ₩69,740 | ₩70,183 | -0.53% | 8.2천 |
|---|
| 2026.09.04 | ₩70,303 | ₩70,706 | ₩70,303 | ₩70,464 | +0.23% | 2.9천 |
|---|
| 2026.09.03 | ₩70,263 | ₩70,491 | ₩70,263 | ₩70,491 | +0.32% | 2.3천 |
|---|
| 2026.09.02 | ₩69,593 | ₩69,807 | ₩69,593 | ₩69,807 | +0.31% | 5.6천 |
|---|
| 2026.09.01 | ₩69,552 | ₩69,552 | ₩69,150 | ₩69,150 | -0.58% | 1.7천 |
|---|
| 2026.08.31 | ₩69,660 | ₩69,660 | ₩69,539 | ₩69,579 | -0.12% | 1.3천 |
|---|
| 2026.08.28 | ₩69,700 | ₩69,700 | ₩69,459 | ₩69,593 | -0.15% | 4.1천 |
|---|
| 2026.08.27 | ₩69,606 | ₩69,660 | ₩69,418 | ₩69,633 | +0.04% | 2.1천 |
|---|
| 2026.08.26 | ₩70,223 | ₩70,223 | ₩69,821 | ₩69,888 | -0.48% | 2.5천 |
|---|
| 2026.08.25 | ₩70,330 | ₩70,411 | ₩70,330 | ₩70,411 | +0.11% | 500 |
|---|
| 2026.08.24 | ₩70,317 | ₩70,317 | ₩70,075 | ₩70,116 | -0.29% | 900 |
|---|
| 2026.08.21 | ₩70,049 | ₩70,357 | ₩70,049 | ₩70,317 | +0.38% | 2.5천 |
|---|
| 2026.08.20 | ₩69,526 | ₩69,620 | ₩69,526 | ₩69,620 | +0.14% | 1.4천 |
|---|
| 2026.08.19 | ₩69,579 | ₩69,579 | ₩69,445 | ₩69,526 | -0.08% | 4.8천 |
|---|
| 2026.08.18 | ₩68,828 | ₩68,828 | ₩68,788 | ₩68,788 | -0.06% | 1.3천 |
|---|
| 2026.08.17 | ₩68,654 | ₩68,949 | ₩68,641 | ₩68,761 | +0.16% | 4.1천 |
|---|
| 2026.08.14 | ₩68,654 | ₩68,654 | ₩68,466 | ₩68,520 | -0.20% | 1.7천 |
|---|
| 2026.08.13 | ₩68,520 | ₩68,614 | ₩68,507 | ₩68,520 | 0.00% | 3.5천 |
|---|
| 2026.08.12 | ₩68,828 | ₩68,828 | ₩68,587 | ₩68,654 | -0.25% | 5.3천 |
|---|
| 2026.08.11 | ₩69,043 | ₩69,043 | ₩68,936 | ₩68,962 | -0.12% | 1.4천 |
|---|
| 2026.08.10 | ₩69,110 | ₩69,150 | ₩68,936 | ₩69,043 | -0.10% | 2.9천 |
|---|
| 2026.08.07 | ₩68,748 | ₩69,204 | ₩68,748 | ₩69,137 | +0.57% | 1.2만 |
|---|
| 2026.08.06 | ₩68,533 | ₩68,627 | ₩68,413 | ₩68,453 | -0.12% | 4.6천 |
|---|
| 2026.08.05 | ₩68,748 | ₩68,748 | ₩68,533 | ₩68,547 | -0.29% | 2.9천 |
|---|
| 2026.08.04 | ₩68,667 | ₩68,815 | ₩68,667 | ₩68,748 | +0.12% | 2.5천 |
|---|
| 2026.08.03 | ₩67,943 | ₩68,185 | ₩67,943 | ₩68,091 | +0.22% | 4.8천 |
|---|
| 2026.07.31 | ₩68,265 | ₩68,627 | ₩68,104 | ₩68,547 | +0.41% | 2.5천 |
|---|
| 2026.07.30 | ₩68,989 | ₩69,365 | ₩68,962 | ₩69,325 | +0.49% | 2.9천 |
|---|
| 2026.07.29 | ₩68,735 | ₩69,365 | ₩68,520 | ₩68,520 | -0.31% | 9.6천 |
|---|
| 2026.07.28 | ₩68,252 | ₩68,694 | ₩68,252 | ₩68,520 | +0.39% | 1.3만 |
|---|
| 2026.07.27 | ₩67,474 | ₩67,689 | ₩67,461 | ₩67,635 | +0.24% | 4.9천 |
|---|
| 2026.07.24 | ₩67,125 | ₩67,353 | ₩66,924 | ₩67,032 | -0.14% | 2.5천 |
|---|
| 2026.07.23 | ₩66,616 | ₩66,616 | ₩66,428 | ₩66,428 | -0.28% | 1.7천 |
|---|
| 2026.07.22 | ₩67,152 | ₩67,179 | ₩67,032 | ₩67,032 | -0.18% | 1.6천 |
|---|
| 2026.07.21 | ₩66,509 | ₩66,616 | ₩66,509 | ₩66,549 | +0.06% | 1.9천 |
|---|
| 2026.07.20 | ₩66,522 | ₩66,522 | ₩66,428 | ₩66,428 | -0.14% | 1천 |
|---|
| 2026.07.17 | ₩65,945 | ₩66,415 | ₩65,905 | ₩66,415 | +0.71% | 1.5천 |
|---|
| 2026.07.16 | ₩66,294 | ₩66,308 | ₩66,214 | ₩66,240 | -0.08% | 1.4만 |
|---|
| 2026.07.15 | ₩66,535 | ₩66,817 | ₩66,428 | ₩66,737 | +0.30% | 5.4만 |
|---|
| 2026.07.14 | ₩66,254 | ₩66,254 | ₩66,120 | ₩66,120 | -0.20% | 1.4천 |
|---|
| 2026.07.13 | ₩65,731 | ₩65,731 | ₩65,195 | ₩65,262 | -0.71% | 2.7천 |
|---|
| 2026.07.10 | ₩65,516 | ₩65,650 | ₩65,516 | ₩65,530 | +0.02% | 1.5천 |
|---|
| 2026.07.09 | ₩64,698 | ₩65,020 | ₩64,698 | ₩64,967 | +0.41% | 4.1천 |
|---|
| 2026.07.08 | ₩64,497 | ₩64,538 | ₩64,377 | ₩64,538 | +0.06% | 1.1천 |
|---|
| 2026.07.07 | ₩64,672 | ₩64,672 | ₩64,149 | ₩64,202 | -0.73% | 5.1천 |
|---|
| 2026.07.06 | ₩64,108 | ₩64,296 | ₩64,108 | ₩64,296 | +0.29% | 1.3만 |
|---|
| 2026.07.02 | ₩64,095 | ₩64,095 | ₩63,599 | ₩63,840 | -0.40% | 2천 |
|---|
| 2026.07.01 | ₩63,398 | ₩63,612 | ₩63,304 | ₩63,465 | +0.11% | 2.5천 |
|---|
| 2026.06.30 | ₩63,358 | ₩63,438 | ₩63,156 | ₩63,411 | +0.08% | 6.4천 |
|---|
| 2026.06.29 | ₩63,545 | ₩63,612 | ₩63,290 | ₩63,612 | +0.11% | 6.3천 |
|---|
| 2026.06.26 | ₩63,264 | ₩63,425 | ₩63,130 | ₩63,290 | +0.04% | 1만 |
|---|
| 2026.06.25 | ₩63,585 | ₩63,585 | ₩63,277 | ₩63,277 | -0.49% | 1.7천 |
|---|
| 2026.06.24 | ₩63,089 | ₩63,197 | ₩62,875 | ₩63,022 | -0.11% | 6.2천 |
|---|
| 2026.06.23 | ₩63,639 | ₩63,720 | ₩63,545 | ₩63,545 | -0.15% | 3.1천 |
|---|
| 2026.06.22 | ₩64,122 | ₩64,403 | ₩64,122 | ₩64,229 | +0.17% | 7.1천 |
|---|
| 2026.06.18 | ₩65,168 | ₩65,168 | ₩64,591 | ₩64,591 | -0.88% | 4.4천 |
|---|
| 2026.06.17 | ₩65,423 | ₩65,637 | ₩64,765 | ₩64,765 | -1.00% | 4.7천 |
|---|
| 2026.06.16 | ₩65,664 | ₩65,744 | ₩65,530 | ₩65,530 | -0.20% | 2.4천 |
|---|
| 2026.06.15 | ₩65,650 | ₩65,650 | ₩65,275 | ₩65,315 | -0.51% | 8.8천 |
|---|
| 2026.06.12 | ₩66,227 | ₩66,643 | ₩66,227 | ₩66,549 | +0.49% | 8천 |
|---|
| 2026.06.11 | ₩65,315 | ₩66,267 | ₩65,141 | ₩66,160 | +1.29% | 4.8천 |
|---|
| 2026.06.10 | ₩65,034 | ₩65,355 | ₩64,819 | ₩64,819 | -0.33% | 6.4천 |
|---|
| 2026.06.09 | ₩65,409 | ₩65,516 | ₩64,538 | ₩65,195 | -0.33% | 8.5천 |
|---|
| 2026.06.08 | ₩65,302 | ₩65,342 | ₩65,101 | ₩65,101 | -0.31% | 3천 |
|---|
| 2026.06.05 | ₩65,878 | ₩65,878 | ₩64,605 | ₩64,806 | -1.63% | 9.6천 |
|---|
| 2026.06.04 | ₩66,616 | ₩66,683 | ₩66,562 | ₩66,656 | +0.06% | 2.2천 |
|---|
| 2026.06.03 | ₩66,951 | ₩66,951 | ₩66,817 | ₩66,817 | -0.20% | 1.9천 |
|---|
| 2026.06.02 | ₩67,179 | ₩67,487 | ₩67,179 | ₩67,394 | +0.32% | 1.1천 |
|---|
| 2026.06.01 | ₩67,233 | ₩67,367 | ₩66,857 | ₩67,206 | -0.04% | 3.9천 |
|---|
| 2026.05.29 | ₩67,353 | ₩67,394 | ₩67,233 | ₩67,313 | -0.06% | 4.3천 |
|---|
| 2026.05.28 | ₩66,737 | ₩67,045 | ₩66,522 | ₩67,045 | +0.46% | 1.3천 |
|---|
| 2026.05.27 | ₩67,139 | ₩67,139 | ₩66,844 | ₩66,951 | -0.28% | 4.8천 |
|---|
| 2026.05.26 | ₩67,286 | ₩67,300 | ₩67,045 | ₩67,233 | -0.08% | 2.6만 |
|---|
| 2026.05.22 | ₩67,367 | ₩67,407 | ₩67,286 | ₩67,380 | +0.02% | 5.4천 |
|---|
| 2026.05.21 | ₩67,809 | ₩67,863 | ₩67,689 | ₩67,863 | +0.08% | 2.3천 |
|---|
| 2026.05.20 | ₩67,085 | ₩67,595 | ₩67,085 | ₩67,595 | +0.76% | 4.6천 |
|---|
| 2026.05.19 | ₩67,166 | ₩67,394 | ₩66,871 | ₩67,099 | -0.10% | 3.2천 |
|---|
| 2026.05.18 | ₩67,487 | ₩67,756 | ₩67,434 | ₩67,514 | +0.04% | 3.6천 |
|---|
| 2026.05.15 | ₩68,265 | ₩68,292 | ₩68,212 | ₩68,279 | +0.02% | 6.1천 |
|---|
| 2026.05.14 | ₩68,547 | ₩68,775 | ₩68,547 | ₩68,708 | +0.23% | 3.8천 |
|---|
| 2026.05.13 | ₩68,037 | ₩68,667 | ₩68,037 | ₩68,547 | +0.75% | 6.2천 |
|---|
| 2026.05.12 | ₩68,171 | ₩68,265 | ₩67,863 | ₩68,265 | +0.14% | 7.5천 |
|---|
| 2026.05.11 | ₩68,480 | ₩68,694 | ₩68,480 | ₩68,600 | +0.18% | 3천 |
|---|
| 2026.05.08 | ₩68,104 | ₩68,171 | ₩68,104 | ₩68,171 | +0.10% | 1.3천 |
|---|
| 2026.05.07 | ₩68,721 | ₩68,721 | ₩67,863 | ₩67,863 | -1.25% | 5.2천 |
|---|
| 2026.05.06 | ₩68,346 | ₩68,748 | ₩68,346 | ₩68,748 | +0.59% | 5.5천 |
|---|
| 2026.05.05 | ₩67,152 | ₩67,152 | ₩66,804 | ₩66,951 | -0.30% | 4.7천 |
|---|
| 2026.05.04 | ₩66,830 | ₩66,844 | ₩66,442 | ₩66,482 | -0.52% | 8.4천 |
|---|
| 2026.05.01 | ₩67,273 | ₩67,273 | ₩67,045 | ₩67,085 | -0.28% | 3천 |
|---|
| 2026.04.30 | ₩66,522 | ₩67,260 | ₩66,522 | ₩67,260 | +1.11% | 3.9천 |
|---|
| 2026.04.29 | ₩65,986 | ₩65,986 | ₩65,731 | ₩65,785 | -0.30% | 2.7천 |
|---|
| 2026.04.28 | ₩66,401 | ₩66,401 | ₩66,120 | ₩66,200 | -0.30% | 1.3천 |
|---|
| 2026.04.27 | ₩66,495 | ₩66,509 | ₩66,200 | ₩66,294 | -0.30% | 3.5천 |
|---|
| 2026.04.24 | ₩66,348 | ₩66,442 | ₩66,281 | ₩66,442 | +0.14% | 1.7천 |
|---|
| 2026.04.23 | ₩67,032 | ₩67,072 | ₩66,589 | ₩66,750 | -0.42% | 4천 |
|---|
| 2026.04.22 | ₩67,005 | ₩67,032 | ₩66,804 | ₩66,924 | -0.12% | 8.5천 |
|---|
| 2026.04.21 | ₩67,487 | ₩67,541 | ₩66,763 | ₩66,763 | -1.07% | 4.3천 |
|---|
| 2026.04.20 | ₩67,528 | ₩67,742 | ₩67,528 | ₩67,675 | +0.22% | 5.3천 |
|---|
| 2026.04.17 | ₩68,185 | ₩68,279 | ₩67,890 | ₩67,890 | -0.43% | 7.1천 |
|---|
| 2026.04.16 | ₩67,769 | ₩68,440 | ₩67,045 | ₩67,353 | -0.61% | 9.7천 |
|---|
| 2026.04.15 | ₩68,064 | ₩68,064 | ₩67,514 | ₩67,769 | -0.43% | 6.5천 |
|---|
| 2026.04.14 | ₩67,809 | ₩67,984 | ₩67,756 | ₩67,903 | +0.14% | 1.4만 |
|---|
| 2026.04.13 | ₩66,911 | ₩67,903 | ₩66,911 | ₩67,809 | +1.34% | 1.5만 |
|---|
| 2026.04.10 | ₩67,689 | ₩67,715 | ₩67,219 | ₩67,273 | -0.61% | 2.7만 |
|---|
| 2026.04.09 | ₩66,924 | ₩67,528 | ₩66,830 | ₩67,353 | +0.64% | 1.1만 |
|---|
| 2026.04.08 | ₩66,991 | ₩67,005 | ₩66,656 | ₩66,777 | -0.32% | 7.8천 |
|---|
| 2026.04.07 | ₩65,128 | ₩65,181 | ₩64,698 | ₩65,181 | +0.08% | 7.2천 |
|---|
| 2026.04.06 | ₩64,980 | ₩65,262 | ₩64,980 | ₩65,168 | +0.29% | 8.2천 |
|---|
| 2026.04.02 | ₩64,122 | ₩65,463 | ₩64,122 | ₩65,141 | +1.59% | 1.4만 |
|---|
| 2026.04.01 | ₩65,342 | ₩65,610 | ₩65,101 | ₩65,235 | -0.16% | 6.8천 |
|---|
| 2026.03.31 | ₩63,880 | ₩64,725 | ₩63,840 | ₩64,712 | +1.30% | 3.7천 |
|---|
| 2026.03.30 | ₩63,880 | ₩63,880 | ₩63,317 | ₩63,317 | -0.88% | 8천 |
|---|
| 2026.03.27 | ₩63,612 | ₩63,733 | ₩63,304 | ₩63,451 | -0.25% | 1.1만 |
|---|
| 2026.03.26 | ₩63,773 | ₩64,068 | ₩63,264 | ₩63,264 | -0.80% | 4.4천 |
|---|
| 2026.03.25 | ₩64,403 | ₩64,403 | ₩64,336 | ₩64,350 | -0.08% | 900 |
|---|
| 2026.03.24 | ₩63,371 | ₩64,122 | ₩63,371 | ₩63,746 | +0.59% | 5.2천 |
|---|
| 2026.03.23 | ₩64,095 | ₩64,926 | ₩64,015 | ₩64,202 | +0.17% | 1.7만 |
|---|
| 2026.03.20 | ₩64,363 | ₩64,363 | ₩62,741 | ₩62,995 | -2.13% | 6.8만 |
|---|
| 2026.03.19 | ₩64,108 | ₩65,168 | ₩64,108 | ₩65,034 | +1.44% | 8.9천 |
|---|
| 2026.03.18 | ₩65,490 | ₩65,543 | ₩64,779 | ₩64,779 | -1.09% | 9천 |
|---|
| 2026.03.17 | ₩65,597 | ₩65,704 | ₩65,396 | ₩65,490 | -0.16% | 8.5천 |
|---|
| 2026.03.16 | ₩65,181 | ₩65,664 | ₩65,181 | ₩65,570 | +0.60% | 2만 |
|---|
| 2026.03.13 | ₩65,288 | ₩65,503 | ₩64,497 | ₩64,564 | -1.11% | 1.2만 |
|---|
| 2026.03.12 | ₩65,610 | ₩65,610 | ₩65,034 | ₩65,087 | -0.80% | 9.4천 |
|---|
| 2026.03.11 | ₩66,080 | ₩66,214 | ₩65,878 | ₩66,066 | -0.02% | 6.1천 |
|---|
| 2026.03.10 | ₩65,959 | ₩66,817 | ₩65,892 | ₩66,120 | +0.24% | 9.9천 |
|---|
| 2026.03.09 | ₩64,578 | ₩65,557 | ₩64,162 | ₩65,463 | +1.37% | 5.1만 |
|---|
| 2026.03.06 | ₩65,208 | ₩65,704 | ₩64,913 | ₩65,396 | +0.29% | 2.3만 |
|---|
| 2026.03.05 | ₩66,254 | ₩66,535 | ₩65,530 | ₩65,999 | -0.38% | 2.1만 |
|---|
| 2026.03.04 | ₩66,442 | ₩66,696 | ₩66,187 | ₩66,643 | +0.30% | 2.4만 |
|---|
| 2026.03.03 | ₩66,965 | ₩67,729 | ₩65,986 | ₩67,206 | +0.36% | 8.6만 |
|---|
| 2026.03.02 | ₩68,413 | ₩68,667 | ₩68,024 | ₩68,667 | +0.37% | 2.1만 |
|---|
| 2026.02.27 | ₩69,311 | ₩69,727 | ₩69,311 | ₩69,459 | +0.21% | 1.7만 |
|---|
| 2026.02.26 | ₩69,030 | ₩69,284 | ₩68,614 | ₩69,271 | +0.35% | 9.6천 |
|---|
| 2026.02.25 | ₩68,962 | ₩69,325 | ₩68,922 | ₩69,298 | +0.49% | 5.5천 |
|---|
| 2026.02.24 | ₩68,507 | ₩69,056 | ₩68,507 | ₩68,922 | +0.61% | 5.5천 |
|---|
| 2026.02.23 | ₩68,828 | ₩68,828 | ₩68,372 | ₩68,372 | -0.66% | 1.2만 |
|---|
| 2026.02.20 | ₩67,836 | ₩68,681 | ₩67,836 | ₩68,681 | +1.25% | 1.3만 |
|---|
| 2026.02.19 | ₩67,608 | ₩67,903 | ₩67,608 | ₩67,903 | +0.44% | 1.7천 |
|---|
| 2026.02.18 | ₩67,809 | ₩67,930 | ₩67,555 | ₩67,635 | -0.26% | 6.8천 |
|---|
| 2026.02.17 | ₩67,125 | ₩67,648 | ₩66,830 | ₩67,528 | +0.60% | 8.3천 |
|---|
| 2026.02.13 | ₩67,313 | ₩67,782 | ₩67,179 | ₩67,729 | +0.62% | 1.1만 |
|---|
| 2026.02.12 | ₩68,386 | ₩68,587 | ₩67,662 | ₩67,984 | -0.59% | 1.1만 |
|---|
| 2026.02.11 | ₩68,131 | ₩68,252 | ₩67,581 | ₩68,212 | +0.12% | 1.1만 |
|---|
| 2026.02.10 | ₩67,796 | ₩67,796 | ₩67,219 | ₩67,407 | -0.57% | 1.7만 |
|---|
| 2026.02.09 | ₩66,804 | ₩67,541 | ₩66,804 | ₩67,501 | +1.04% | 9천 |
|---|
| 2026.02.06 | ₩66,093 | ₩66,535 | ₩66,093 | ₩66,495 | +0.61% | 4.9천 |
|---|
| 2026.02.05 | ₩66,227 | ₩66,227 | ₩65,691 | ₩65,691 | -0.81% | 1만 |
|---|
| 2026.02.04 | ₩66,053 | ₩66,106 | ₩65,718 | ₩65,905 | -0.22% | 1.2만 |
|---|
| 2026.02.03 | ₩65,463 | ₩65,516 | ₩64,873 | ₩65,423 | -0.06% | 2.8만 |
|---|
| 2026.02.02 | ₩64,524 | ₩64,765 | ₩64,511 | ₩64,712 | +0.29% | 1.1만 |
|---|
| 2026.01.30 | ₩65,543 | ₩65,543 | ₩64,497 | ₩64,645 | -1.37% | 1.6만 |
|---|
| 2026.01.29 | ₩66,549 | ₩66,777 | ₩65,610 | ₩66,254 | -0.44% | 5.8천 |
|---|
| 2026.01.28 | ₩66,093 | ₩66,093 | ₩65,315 | ₩65,811 | -0.43% | 1.2만 |
|---|
| 2026.01.27 | ₩65,490 | ₩65,972 | ₩65,490 | ₩65,972 | +0.74% | 1.9만 |
|---|
| 2026.01.26 | ₩64,752 | ₩65,114 | ₩64,739 | ₩64,806 | +0.08% | 1.4만 |
|---|
| 2026.01.23 | ₩63,813 | ₩64,323 | ₩63,813 | ₩64,229 | +0.65% | 7.8천 |
|---|
| 2026.01.22 | ₩63,746 | ₩63,988 | ₩63,666 | ₩63,813 | +0.11% | 1.4만 |
|---|
| 2026.01.21 | ₩62,821 | ₩63,223 | ₩62,808 | ₩63,022 | +0.32% | 9.1천 |
|---|
| 2026.01.20 | ₩62,620 | ₩62,714 | ₩62,405 | ₩62,499 | -0.19% | 5.8천 |
|---|
| 2026.01.16 | ₩62,982 | ₩62,982 | ₩62,647 | ₩62,835 | -0.23% | 6.2천 |
|---|
| 2026.01.15 | ₩62,593 | ₩62,982 | ₩62,593 | ₩62,835 | +0.39% | 2.7천 |
|---|
| 2026.01.14 | ₩62,110 | ₩62,124 | ₩61,923 | ₩62,097 | -0.02% | 4.5천 |
|---|
| 2026.01.13 | ₩62,097 | ₩62,110 | ₩61,775 | ₩61,789 | -0.50% | 1.4만 |
|---|
| 2026.01.12 | ₩61,588 | ₩62,030 | ₩61,588 | ₩62,017 | +0.70% | 4.2천 |
|---|
| 2026.01.09 | ₩60,984 | ₩61,293 | ₩60,890 | ₩61,225 | +0.40% | 6.1천 |
|---|
| 2026.01.08 | ₩60,877 | ₩61,091 | ₩60,796 | ₩61,091 | +0.35% | 1.9만 |
|---|
| 2026.01.07 | ₩60,770 | ₩60,783 | ₩60,622 | ₩60,622 | -0.24% | 6.8천 |
|---|
| 2026.01.06 | ₩60,957 | ₩61,078 | ₩60,850 | ₩61,024 | +0.11% | 1.7만 |
|---|
| 2026.01.05 | ₩60,099 | ₩60,582 | ₩60,099 | ₩60,582 | +0.80% | 1만 |
|---|
| 2026.01.02 | ₩60,193 | ₩60,300 | ₩59,938 | ₩60,166 | -0.04% | 5.3천 |
|---|
| 2025.12.31 | ₩59,402 | ₩59,482 | ₩59,375 | ₩59,375 | -0.05% | 1.8천 |
|---|
| 2025.12.30 | ₩60,086 | ₩60,086 | ₩59,952 | ₩59,952 | -0.22% | 2.2천 |
|---|
| 2025.12.29 | ₩60,367 | ₩60,367 | ₩59,777 | ₩59,871 | -0.82% | 8.3천 |
|---|
| 2025.12.26 | ₩60,314 | ₩60,568 | ₩60,314 | ₩60,488 | +0.29% | 8.4천 |
|---|
| 2025.12.24 | ₩60,273 | ₩60,273 | ₩60,153 | ₩60,247 | -0.04% | 4.2천 |
|---|
| 2025.12.23 | ₩60,005 | ₩60,139 | ₩59,938 | ₩60,139 | +0.22% | 2.7천 |
|---|
| 2025.12.22 | ₩59,523 | ₩59,818 | ₩59,523 | ₩59,683 | +0.27% | 6.3천 |
|---|
| 2025.12.19 | ₩59,523 | ₩59,523 | ₩59,214 | ₩59,348 | -0.29% | 1.1만 |
|---|
| 2025.12.18 | ₩59,362 | ₩59,509 | ₩59,268 | ₩59,268 | -0.16% | 3천 |
|---|
| 2025.12.17 | ₩58,906 | ₩58,933 | ₩58,691 | ₩58,691 | -0.36% | 3.4천 |
|---|
| 2025.12.16 | ₩59,295 | ₩59,295 | ₩58,973 | ₩59,080 | -0.36% | 4.1천 |
|---|
| 2025.12.15 | ₩59,898 | ₩59,898 | ₩59,536 | ₩59,590 | -0.51% | 3.9천 |
|---|
| 2025.12.12 | ₩60,180 | ₩60,180 | ₩59,831 | ₩60,032 | -0.25% | 1천 |
|---|
| 2025.12.11 | ₩60,126 | ₩60,233 | ₩60,032 | ₩60,113 | -0.02% | 3.8천 |
|---|
| 2025.12.10 | ₩59,563 | ₩59,911 | ₩59,429 | ₩59,911 | +0.59% | 4.1천 |
|---|
| 2025.12.09 | ₩59,362 | ₩59,482 | ₩59,362 | ₩59,456 | +0.16% | 2.6만 |
|---|
| 2025.12.08 | ₩59,965 | ₩59,965 | ₩59,335 | ₩59,375 | -0.98% | 4.7천 |
|---|
| 2025.12.05 | ₩59,898 | ₩59,911 | ₩59,737 | ₩59,777 | -0.20% | 1.6천 |
|---|
| 2025.12.04 | ₩59,898 | ₩59,898 | ₩59,697 | ₩59,751 | -0.25% | 1.7만 |
|---|
| 2025.12.03 | ₩59,335 | ₩59,751 | ₩59,335 | ₩59,737 | +0.68% | 1.6천 |
|---|
| 2025.12.02 | ₩59,187 | ₩59,308 | ₩59,093 | ₩59,308 | +0.20% | 7.5천 |
|---|
| 2025.12.01 | ₩58,852 | ₩59,161 | ₩58,852 | ₩58,933 | +0.14% | 3.3만 |
|---|
| 2025.11.28 | ₩58,745 | ₩58,892 | ₩58,745 | ₩58,852 | +0.18% | 1.9천 |
|---|
| 2025.11.26 | ₩58,866 | ₩58,919 | ₩58,825 | ₩58,866 | 0.00% | 3.3천 |
|---|
| 2025.11.25 | ₩58,182 | ₩58,678 | ₩58,182 | ₩58,571 | +0.67% | 2.2만 |
|---|
| 2025.11.24 | ₩57,873 | ₩58,276 | ₩57,873 | ₩58,276 | +0.70% | 1.2만 |
|---|
| 2025.11.21 | ₩57,136 | ₩57,766 | ₩57,136 | ₩57,645 | +0.89% | 3.1천 |
|---|
| 2025.11.20 | ₩58,302 | ₩58,302 | ₩57,189 | ₩57,243 | -1.82% | 8.9천 |
|---|
| 2025.11.19 | ₩57,699 | ₩57,994 | ₩57,686 | ₩57,820 | +0.21% | 3.8천 |
|---|
| 2025.11.18 | ₩58,048 | ₩58,128 | ₩57,954 | ₩58,061 | +0.02% | 5.2천 |
|---|
| 2025.11.17 | ₩58,946 | ₩59,000 | ₩58,571 | ₩58,651 | -0.50% | 3.3천 |
|---|
| 2025.11.14 | ₩58,503 | ₩59,174 | ₩58,503 | ₩58,892 | +0.66% | 2.4만 |
|---|
| 2025.11.13 | ₩59,643 | ₩59,643 | ₩58,678 | ₩58,852 | -1.33% | 2.2만 |
|---|
| 2025.11.12 | ₩59,000 | ₩59,670 | ₩59,000 | ₩59,657 | +1.11% | 3.6만 |
|---|
| 2025.11.11 | ₩58,959 | ₩58,959 | ₩58,879 | ₩58,892 | -0.11% | 1.2만 |
|---|
| 2025.11.10 | ₩58,369 | ₩58,678 | ₩58,276 | ₩58,638 | +0.46% | 7천 |
|---|
| 2025.11.07 | ₩57,498 | ₩57,900 | ₩57,417 | ₩57,860 | +0.63% | 6.9천 |
|---|
| 2025.11.06 | ₩57,981 | ₩58,088 | ₩57,900 | ₩57,900 | -0.14% | 6.9천 |
|---|
| 2025.11.05 | ₩57,471 | ₩57,940 | ₩57,471 | ₩57,940 | +0.82% | 1.5천 |
|---|
| 2025.11.04 | ₩57,686 | ₩57,873 | ₩57,525 | ₩57,605 | -0.14% | 3만 |
|---|
| 2025.11.03 | ₩58,115 | ₩58,208 | ₩57,846 | ₩58,115 | 0.00% | 1.2만 |
|---|
| 2025.10.31 | ₩57,699 | ₩57,887 | ₩57,699 | ₩57,873 | +0.30% | 600 |
|---|
| 2025.10.30 | ₩57,820 | ₩58,074 | ₩57,820 | ₩57,833 | +0.02% | 7.3천 |
|---|
| 2025.10.29 | ₩58,544 | ₩58,597 | ₩58,061 | ₩58,115 | -0.73% | 5.1천 |
|---|
| 2025.10.28 | ₩58,182 | ₩58,638 | ₩58,182 | ₩58,517 | +0.58% | 4.8천 |
|---|
| 2025.10.27 | ₩57,954 | ₩58,048 | ₩57,927 | ₩58,048 | +0.16% | 1.4만 |
|---|
| 2025.10.24 | ₩57,686 | ₩57,766 | ₩57,551 | ₩57,699 | +0.02% | 4.1천 |
|---|
| 2025.10.23 | ₩57,484 | ₩57,632 | ₩57,458 | ₩57,511 | +0.05% | 3천 |
|---|
| 2025.10.22 | ₩57,256 | ₩57,256 | ₩56,854 | ₩57,069 | -0.33% | 1.8만 |
|---|
| 2025.10.21 | ₩57,484 | ₩57,484 | ₩57,082 | ₩57,216 | -0.47% | 7.6천 |
|---|
| 2025.10.20 | ₩57,028 | ₩57,686 | ₩57,028 | ₩57,645 | +1.08% | 7.3천 |
|---|
| 2025.10.17 | ₩57,015 | ₩57,082 | ₩56,921 | ₩57,082 | +0.12% | 900 |
|---|
| 2025.10.16 | ₩57,270 | ₩57,270 | ₩56,787 | ₩56,801 | -0.82% | 3.3만 |
|---|
| 2025.10.15 | ₩57,377 | ₩57,377 | ₩56,827 | ₩57,149 | -0.40% | 3.3천 |
|---|
| 2025.10.14 | ₩56,479 | ₩57,364 | ₩56,479 | ₩57,122 | +1.14% | 1.3만 |
|---|
| 2025.10.13 | ₩57,082 | ₩57,082 | ₩56,626 | ₩56,774 | -0.54% | 4천 |
|---|
| 2025.10.10 | ₩57,417 | ₩57,417 | ₩55,795 | ₩55,902 | -2.64% | 5.5천 |
|---|