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 | ₩66,371 | ₩67,002 | ₩65,701 | ₩66,559 | +0.28% | 5.8만 |
| 2026.09.28–2026.10.02 | ₩67,552 | ₩67,552 | ₩66,009 | ₩66,371 | -1.75% | 2.1만 |
| 2026.09.21–2026.09.25 | ₩68,182 | ₩68,330 | ₩66,868 | ₩67,163 | -1.50% | 5.6만 |
| 2026.09.14–2026.09.18 | ₩69,215 | ₩69,497 | ₩66,854 | ₩67,565 | -2.38% | 3.3만 |
| 2026.09.08–2026.09.11 | ₩70,583 | ₩70,583 | ₩68,880 | ₩69,242 | -1.90% | 1.5만 |
| 2026.08.31–2026.09.04 | ₩69,685 | ₩70,731 | ₩69,175 | ₩70,490 | +1.15% | 1.4만 |
| 2026.08.24–2026.08.28 | ₩70,342 | ₩70,436 | ₩69,443 | ₩69,618 | -1.03% | 1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,382 |
| ₩68,665 |
| ₩70,342 |
| +2.42% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩69,135 | ₩69,175 | ₩68,491 | ₩68,545 | -0.85% | 1.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,968 | ₩69,229 | ₩67,968 | ₩69,162 | +1.76% | 2.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,498 | ₩69,390 | ₩67,485 | ₩68,571 | +1.59% | 3.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,546 | ₩67,378 | ₩66,452 | ₩67,056 | +0.77% | 8.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩65,754 | ₩66,841 | ₩65,218 | ₩66,439 | +1.04% | 7.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,131 | ₩65,674 | ₩64,131 | ₩65,553 | +2.22% | 2.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,568 | ₩64,118 | ₩63,179 | ₩63,863 | +0.46% | 1.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩64,145 | ₩64,426 | ₩62,897 | ₩63,313 | -1.30% | 2.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩65,674 | ₩65,768 | ₩64,614 | ₩64,614 | -1.61% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,325 | ₩66,667 | ₩64,561 | ₩66,573 | +1.91% | 3.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,257 | ₩67,512 | ₩64,628 | ₩64,829 | -3.61% | 1.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,310 | ₩67,418 | ₩66,546 | ₩67,337 | +0.04% | 3.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,512 | ₩67,887 | ₩66,895 | ₩67,404 | -0.16% | 1.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,504 | ₩68,799 | ₩67,887 | ₩68,303 | -0.29% | 2.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,854 | ₩68,773 | ₩66,465 | ₩68,196 | +2.01% | 2.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,519 | ₩67,297 | ₩65,754 | ₩67,109 | +0.89% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,552 | ₩67,767 | ₩66,304 | ₩66,465 | -1.61% | 2.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,935 | ₩68,464 | ₩66,935 | ₩67,914 | +1.46% | 5.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,003 | ₩67,740 | ₩64,722 | ₩67,297 | +3.53% | 6.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,903 | ₩65,634 | ₩63,340 | ₩65,164 | +1.97% | 3.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,118 | ₩64,950 | ₩63,286 | ₩63,474 | -1.00% | 3.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,204 | ₩65,728 | ₩62,763 | ₩63,018 | -3.35% | 11.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,601 | ₩66,841 | ₩64,185 | ₩64,587 | -0.02% | 8.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,437 | ₩68,692 | ₩64,936 | ₩65,419 | -4.41% | 17.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,853 | ₩69,752 | ₩68,397 | ₩69,483 | +0.92% | 4.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩67,149 | ₩68,705 | ₩66,854 | ₩68,705 | +2.32% | 3만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,828 | ₩68,612 | ₩66,828 | ₩67,753 | +1.38% | 5.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,547 | ₩66,559 | ₩64,534 | ₩66,519 | +3.05% | 6.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,775 | ₩66,801 | ₩64,520 | ₩64,668 | -0.17% | 6.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,642 | ₩64,346 | ₩62,428 | ₩64,252 | +2.57% | 3.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,610 | ₩63,005 | ₩61,610 | ₩62,857 | +2.02% | 3.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,121 | ₩61,314 | ₩60,121 | ₩61,247 | +1.87% | 5.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,389 | ₩60,389 | ₩59,396 | ₩60,188 | -0.33% | 1.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,544 | ₩60,590 | ₩59,544 | ₩60,510 | +1.62% | 2.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,919 | ₩59,919 | ₩58,712 | ₩59,369 | -0.92% | 2.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,987 | ₩60,255 | ₩59,356 | ₩60,054 | +0.11% | 3.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,873 | ₩59,933 | ₩58,873 | ₩59,799 | +1.57% | 6만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,894 | ₩58,940 | ₩57,894 | ₩58,873 | +1.69% | 3.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,967 | ₩59,021 | ₩57,156 | ₩57,666 | -2.21% | 2.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,390 | ₩59,691 | ₩58,296 | ₩58,913 | +0.90% | 10만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,135 | ₩58,229 | ₩57,438 | ₩57,881 | -0.44% | 5.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,974 | ₩58,659 | ₩57,720 | ₩57,894 | -0.14% | 3.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,049 | ₩57,787 | ₩56,875 | ₩57,720 | +1.18% | 4만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,103 | ₩57,398 | ₩56,499 | ₩57,103 | 0.00% | 5.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,438 | ₩57,438 | ₩55,815 | ₩55,922 | -2.64% | 5.5천 |
|---|