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 | ₩66,237 | ₩66,451 | ₩66,237 | ₩66,371 | +0.20% | 4.9만 |
| 2026.10.08 | ₩65,662 | ₩65,782 | ₩65,515 | ₩65,782 | +0.18% | 2.9천 |
| 2026.10.07 | ₩66,023 | ₩66,063 | ₩66,023 | ₩66,050 | +0.04% | 1.2천 |
| 2026.10.06 | ₩66,732 | ₩66,812 | ₩66,732 | ₩66,799 | +0.10% | 2.6천 |
| 2026.10.05 | ₩66,183 | ₩66,371 | ₩66,183 | ₩66,344 | +0.24% | 2.3천 |
| 2026.10.02 | ₩65,956 | ₩66,183 | ₩65,956 | ₩66,183 | +0.34% | 5.9천 |
| 2026.10.01 | ₩66,317 | ₩66,317 | ₩65,822 | ₩66,264 | -0.08% | 7.4천 |
| 2026.09.30 | ₩66,919 | ₩67,173 | ₩66,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,665 |
| -0.38% |
| 3.9천 |
| 2026.09.29 | ₩66,933 | ₩66,973 | ₩66,759 | ₩66,852 | -0.12% | 2.7천 |
|---|
| 2026.09.28 | ₩67,361 | ₩67,361 | ₩67,093 | ₩67,334 | -0.04% | 1.2천 |
|---|
| 2026.09.25 | ₩66,999 | ₩67,026 | ₩66,852 | ₩66,973 | -0.04% | 2.7천 |
|---|
| 2026.09.24 | ₩66,678 | ₩67,147 | ₩66,678 | ₩66,946 | +0.40% | 2.2천 |
|---|
| 2026.09.23 | ₩67,147 | ₩67,160 | ₩66,946 | ₩66,946 | -0.30% | 2.6천 |
|---|
| 2026.09.22 | ₩68,069 | ₩68,136 | ₩67,922 | ₩68,016 | -0.08% | 2.8천 |
|---|
| 2026.09.21 | ₩67,989 | ₩68,096 | ₩67,682 | ₩67,936 | -0.08% | 4.6만 |
|---|
| 2026.09.18 | ₩67,374 | ₩67,374 | ₩67,080 | ₩67,374 | 0.00% | 1.2만 |
|---|
| 2026.09.17 | ₩67,842 | ₩67,962 | ₩67,722 | ₩67,789 | -0.08% | 5.1천 |
|---|
| 2026.09.16 | ₩67,334 | ₩67,468 | ₩66,665 | ₩66,906 | -0.64% | 1.1만 |
|---|
| 2026.09.15 | ₩67,601 | ₩67,601 | ₩67,307 | ₩67,427 | -0.26% | 2.2천 |
|---|
| 2026.09.14 | ₩69,019 | ₩69,300 | ₩68,805 | ₩69,113 | +0.14% | 3.3천 |
|---|
| 2026.09.11 | ₩69,073 | ₩69,247 | ₩69,033 | ₩69,046 | -0.04% | 1.6천 |
|---|
| 2026.09.10 | ₩68,885 | ₩68,885 | ₩68,685 | ₩68,765 | -0.17% | 1.7천 |
|---|
| 2026.09.09 | ₩69,728 | ₩69,808 | ₩69,568 | ₩69,568 | -0.23% | 3.2천 |
|---|
| 2026.09.08 | ₩70,383 | ₩70,383 | ₩69,568 | ₩70,009 | -0.53% | 8.2천 |
|---|
| 2026.09.04 | ₩70,129 | ₩70,531 | ₩70,129 | ₩70,290 | +0.23% | 2.9천 |
|---|
| 2026.09.03 | ₩70,089 | ₩70,317 | ₩70,089 | ₩70,317 | +0.32% | 2.3천 |
|---|
| 2026.09.02 | ₩69,420 | ₩69,634 | ₩69,420 | ₩69,634 | +0.31% | 5.6천 |
|---|
| 2026.09.01 | ₩69,380 | ₩69,380 | ₩68,979 | ₩68,979 | -0.58% | 1.7천 |
|---|
| 2026.08.31 | ₩69,487 | ₩69,487 | ₩69,367 | ₩69,407 | -0.12% | 1.3천 |
|---|
| 2026.08.28 | ₩69,527 | ₩69,527 | ₩69,287 | ₩69,420 | -0.15% | 4.1천 |
|---|
| 2026.08.27 | ₩69,434 | ₩69,487 | ₩69,247 | ₩69,461 | +0.04% | 2.1천 |
|---|
| 2026.08.26 | ₩70,049 | ₩70,049 | ₩69,648 | ₩69,715 | -0.48% | 2.5천 |
|---|
| 2026.08.25 | ₩70,156 | ₩70,236 | ₩70,156 | ₩70,236 | +0.11% | 500 |
|---|
| 2026.08.24 | ₩70,143 | ₩70,143 | ₩69,902 | ₩69,942 | -0.29% | 900 |
|---|
| 2026.08.21 | ₩69,875 | ₩70,183 | ₩69,875 | ₩70,143 | +0.38% | 2.5천 |
|---|
| 2026.08.20 | ₩69,354 | ₩69,447 | ₩69,354 | ₩69,447 | +0.14% | 1.4천 |
|---|
| 2026.08.19 | ₩69,407 | ₩69,407 | ₩69,273 | ₩69,354 | -0.08% | 4.8천 |
|---|
| 2026.08.18 | ₩68,658 | ₩68,658 | ₩68,618 | ₩68,618 | -0.06% | 1.3천 |
|---|
| 2026.08.17 | ₩68,484 | ₩68,778 | ₩68,471 | ₩68,591 | +0.16% | 4.1천 |
|---|
| 2026.08.14 | ₩68,484 | ₩68,484 | ₩68,297 | ₩68,350 | -0.20% | 1.7천 |
|---|
| 2026.08.13 | ₩68,350 | ₩68,444 | ₩68,337 | ₩68,350 | 0.00% | 3.5천 |
|---|
| 2026.08.12 | ₩68,658 | ₩68,658 | ₩68,417 | ₩68,484 | -0.25% | 5.3천 |
|---|
| 2026.08.11 | ₩68,872 | ₩68,872 | ₩68,765 | ₩68,792 | -0.12% | 1.4천 |
|---|
| 2026.08.10 | ₩68,939 | ₩68,979 | ₩68,765 | ₩68,872 | -0.10% | 2.9천 |
|---|
| 2026.08.07 | ₩68,578 | ₩69,033 | ₩68,578 | ₩68,966 | +0.57% | 1.2만 |
|---|
| 2026.08.06 | ₩68,364 | ₩68,457 | ₩68,243 | ₩68,283 | -0.12% | 4.6천 |
|---|
| 2026.08.05 | ₩68,578 | ₩68,578 | ₩68,364 | ₩68,377 | -0.29% | 2.9천 |
|---|
| 2026.08.04 | ₩68,497 | ₩68,645 | ₩68,497 | ₩68,578 | +0.12% | 2.5천 |
|---|
| 2026.08.03 | ₩67,775 | ₩68,016 | ₩67,775 | ₩67,922 | +0.22% | 4.8천 |
|---|
| 2026.07.31 | ₩68,096 | ₩68,457 | ₩67,936 | ₩68,377 | +0.41% | 2.5천 |
|---|
| 2026.07.30 | ₩68,818 | ₩69,193 | ₩68,792 | ₩69,153 | +0.49% | 2.9천 |
|---|
| 2026.07.29 | ₩68,564 | ₩69,193 | ₩68,350 | ₩68,350 | -0.31% | 9.6천 |
|---|
| 2026.07.28 | ₩68,083 | ₩68,524 | ₩68,083 | ₩68,350 | +0.39% | 1.3만 |
|---|
| 2026.07.27 | ₩67,307 | ₩67,521 | ₩67,294 | ₩67,468 | +0.24% | 4.9천 |
|---|
| 2026.07.24 | ₩66,959 | ₩67,187 | ₩66,759 | ₩66,866 | -0.14% | 2.5천 |
|---|
| 2026.07.23 | ₩66,451 | ₩66,451 | ₩66,264 | ₩66,264 | -0.28% | 1.7천 |
|---|
| 2026.07.22 | ₩66,986 | ₩67,013 | ₩66,866 | ₩66,866 | -0.18% | 1.6천 |
|---|
| 2026.07.21 | ₩66,344 | ₩66,451 | ₩66,344 | ₩66,384 | +0.06% | 1.9천 |
|---|
| 2026.07.20 | ₩66,357 | ₩66,357 | ₩66,264 | ₩66,264 | -0.14% | 1천 |
|---|
| 2026.07.17 | ₩65,782 | ₩66,250 | ₩65,742 | ₩66,250 | +0.71% | 1.5천 |
|---|
| 2026.07.16 | ₩66,130 | ₩66,143 | ₩66,050 | ₩66,076 | -0.08% | 1.4만 |
|---|
| 2026.07.15 | ₩66,371 | ₩66,652 | ₩66,264 | ₩66,571 | +0.30% | 5.4만 |
|---|
| 2026.07.14 | ₩66,090 | ₩66,090 | ₩65,956 | ₩65,956 | -0.20% | 1.4천 |
|---|
| 2026.07.13 | ₩65,568 | ₩65,568 | ₩65,033 | ₩65,100 | -0.71% | 2.7천 |
|---|
| 2026.07.10 | ₩65,354 | ₩65,488 | ₩65,354 | ₩65,368 | +0.02% | 1.5천 |
|---|
| 2026.07.09 | ₩64,538 | ₩64,859 | ₩64,538 | ₩64,806 | +0.41% | 4.1천 |
|---|
| 2026.07.08 | ₩64,338 | ₩64,378 | ₩64,217 | ₩64,378 | +0.06% | 1.1천 |
|---|
| 2026.07.07 | ₩64,511 | ₩64,511 | ₩63,990 | ₩64,043 | -0.73% | 5.1천 |
|---|
| 2026.07.06 | ₩63,950 | ₩64,137 | ₩63,950 | ₩64,137 | +0.29% | 1.3만 |
|---|
| 2026.07.02 | ₩63,936 | ₩63,936 | ₩63,441 | ₩63,682 | -0.40% | 2천 |
|---|
| 2026.07.01 | ₩63,241 | ₩63,455 | ₩63,147 | ₩63,308 | +0.11% | 2.5천 |
|---|
| 2026.06.30 | ₩63,201 | ₩63,281 | ₩63,000 | ₩63,254 | +0.08% | 6.4천 |
|---|
| 2026.06.29 | ₩63,388 | ₩63,455 | ₩63,134 | ₩63,455 | +0.11% | 6.3천 |
|---|
| 2026.06.26 | ₩63,107 | ₩63,268 | ₩62,973 | ₩63,134 | +0.04% | 1만 |
|---|
| 2026.06.25 | ₩63,428 | ₩63,428 | ₩63,120 | ₩63,120 | -0.49% | 1.7천 |
|---|
| 2026.06.24 | ₩62,933 | ₩63,040 | ₩62,719 | ₩62,866 | -0.11% | 6.2천 |
|---|
| 2026.06.23 | ₩63,482 | ₩63,562 | ₩63,388 | ₩63,388 | -0.15% | 3.1천 |
|---|
| 2026.06.22 | ₩63,963 | ₩64,244 | ₩63,963 | ₩64,070 | +0.17% | 7.1천 |
|---|
| 2026.06.18 | ₩65,006 | ₩65,006 | ₩64,431 | ₩64,431 | -0.88% | 4.4천 |
|---|
| 2026.06.17 | ₩65,261 | ₩65,475 | ₩64,605 | ₩64,605 | -1.00% | 4.7천 |
|---|
| 2026.06.16 | ₩65,501 | ₩65,582 | ₩65,368 | ₩65,368 | -0.20% | 2.4천 |
|---|
| 2026.06.15 | ₩65,488 | ₩65,488 | ₩65,113 | ₩65,154 | -0.51% | 8.8천 |
|---|
| 2026.06.12 | ₩66,063 | ₩66,478 | ₩66,063 | ₩66,384 | +0.49% | 8천 |
|---|
| 2026.06.11 | ₩65,154 | ₩66,103 | ₩64,980 | ₩65,996 | +1.29% | 4.8천 |
|---|
| 2026.06.10 | ₩64,873 | ₩65,194 | ₩64,659 | ₩64,659 | -0.33% | 6.4천 |
|---|
| 2026.06.09 | ₩65,247 | ₩65,354 | ₩64,378 | ₩65,033 | -0.33% | 8.5천 |
|---|
| 2026.06.08 | ₩65,140 | ₩65,180 | ₩64,940 | ₩64,940 | -0.31% | 3천 |
|---|
| 2026.06.05 | ₩65,715 | ₩65,715 | ₩64,445 | ₩64,645 | -1.63% | 9.6천 |
|---|
| 2026.06.04 | ₩66,451 | ₩66,518 | ₩66,397 | ₩66,491 | +0.06% | 2.2천 |
|---|
| 2026.06.03 | ₩66,785 | ₩66,785 | ₩66,652 | ₩66,652 | -0.20% | 1.9천 |
|---|
| 2026.06.02 | ₩67,013 | ₩67,320 | ₩67,013 | ₩67,227 | +0.32% | 1.1천 |
|---|
| 2026.06.01 | ₩67,066 | ₩67,200 | ₩66,692 | ₩67,040 | -0.04% | 3.9천 |
|---|
| 2026.05.29 | ₩67,187 | ₩67,227 | ₩67,066 | ₩67,147 | -0.06% | 4.3천 |
|---|
| 2026.05.28 | ₩66,571 | ₩66,879 | ₩66,357 | ₩66,879 | +0.46% | 1.3천 |
|---|
| 2026.05.27 | ₩66,973 | ₩66,973 | ₩66,678 | ₩66,785 | -0.28% | 4.8천 |
|---|
| 2026.05.26 | ₩67,120 | ₩67,133 | ₩66,879 | ₩67,066 | -0.08% | 2.6만 |
|---|
| 2026.05.22 | ₩67,200 | ₩67,240 | ₩67,120 | ₩67,213 | +0.02% | 5.4천 |
|---|
| 2026.05.21 | ₩67,641 | ₩67,695 | ₩67,521 | ₩67,695 | +0.08% | 2.3천 |
|---|
| 2026.05.20 | ₩66,919 | ₩67,427 | ₩66,919 | ₩67,427 | +0.76% | 4.6천 |
|---|
| 2026.05.19 | ₩66,999 | ₩67,227 | ₩66,705 | ₩66,933 | -0.10% | 3.2천 |
|---|
| 2026.05.18 | ₩67,320 | ₩67,588 | ₩67,267 | ₩67,347 | +0.04% | 3.6천 |
|---|
| 2026.05.15 | ₩68,096 | ₩68,123 | ₩68,043 | ₩68,110 | +0.02% | 6.1천 |
|---|
| 2026.05.14 | ₩68,377 | ₩68,604 | ₩68,377 | ₩68,538 | +0.23% | 3.8천 |
|---|
| 2026.05.13 | ₩67,869 | ₩68,497 | ₩67,869 | ₩68,377 | +0.75% | 6.2천 |
|---|
| 2026.05.12 | ₩68,003 | ₩68,096 | ₩67,695 | ₩68,096 | +0.14% | 7.5천 |
|---|
| 2026.05.11 | ₩68,310 | ₩68,524 | ₩68,310 | ₩68,431 | +0.18% | 3천 |
|---|
| 2026.05.08 | ₩67,936 | ₩68,003 | ₩67,936 | ₩68,003 | +0.10% | 1.3천 |
|---|
| 2026.05.07 | ₩68,551 | ₩68,551 | ₩67,695 | ₩67,695 | -1.25% | 5.2천 |
|---|
| 2026.05.06 | ₩68,176 | ₩68,578 | ₩68,176 | ₩68,578 | +0.59% | 5.5천 |
|---|
| 2026.05.05 | ₩66,986 | ₩66,986 | ₩66,638 | ₩66,785 | -0.30% | 4.7천 |
|---|
| 2026.05.04 | ₩66,665 | ₩66,678 | ₩66,277 | ₩66,317 | -0.52% | 8.4천 |
|---|
| 2026.05.01 | ₩67,106 | ₩67,106 | ₩66,879 | ₩66,919 | -0.28% | 3천 |
|---|
| 2026.04.30 | ₩66,357 | ₩67,093 | ₩66,357 | ₩67,093 | +1.11% | 3.9천 |
|---|
| 2026.04.29 | ₩65,822 | ₩65,822 | ₩65,568 | ₩65,622 | -0.30% | 2.7천 |
|---|
| 2026.04.28 | ₩66,237 | ₩66,237 | ₩65,956 | ₩66,036 | -0.30% | 1.3천 |
|---|
| 2026.04.27 | ₩66,331 | ₩66,344 | ₩66,036 | ₩66,130 | -0.30% | 3.5천 |
|---|
| 2026.04.24 | ₩66,183 | ₩66,277 | ₩66,117 | ₩66,277 | +0.14% | 1.7천 |
|---|
| 2026.04.23 | ₩66,866 | ₩66,906 | ₩66,424 | ₩66,585 | -0.42% | 4천 |
|---|
| 2026.04.22 | ₩66,839 | ₩66,866 | ₩66,638 | ₩66,759 | -0.12% | 8.5천 |
|---|
| 2026.04.21 | ₩67,320 | ₩67,374 | ₩66,598 | ₩66,598 | -1.07% | 4.3천 |
|---|
| 2026.04.20 | ₩67,361 | ₩67,575 | ₩67,361 | ₩67,508 | +0.22% | 5.3천 |
|---|
| 2026.04.17 | ₩68,016 | ₩68,110 | ₩67,722 | ₩67,722 | -0.43% | 7.1천 |
|---|
| 2026.04.16 | ₩67,601 | ₩68,270 | ₩66,879 | ₩67,187 | -0.61% | 9.7천 |
|---|
| 2026.04.15 | ₩67,896 | ₩67,896 | ₩67,347 | ₩67,601 | -0.43% | 6.5천 |
|---|
| 2026.04.14 | ₩67,641 | ₩67,815 | ₩67,588 | ₩67,735 | +0.14% | 1.4만 |
|---|
| 2026.04.13 | ₩66,745 | ₩67,735 | ₩66,745 | ₩67,641 | +1.34% | 1.5만 |
|---|
| 2026.04.10 | ₩67,521 | ₩67,548 | ₩67,053 | ₩67,106 | -0.61% | 2.7만 |
|---|
| 2026.04.09 | ₩66,759 | ₩67,361 | ₩66,665 | ₩67,187 | +0.64% | 1.1만 |
|---|
| 2026.04.08 | ₩66,825 | ₩66,839 | ₩66,491 | ₩66,611 | -0.32% | 7.8천 |
|---|
| 2026.04.07 | ₩64,966 | ₩65,020 | ₩64,538 | ₩65,020 | +0.08% | 7.2천 |
|---|
| 2026.04.06 | ₩64,819 | ₩65,100 | ₩64,819 | ₩65,006 | +0.29% | 8.2천 |
|---|
| 2026.04.02 | ₩63,963 | ₩65,301 | ₩63,963 | ₩64,980 | +1.59% | 1.4만 |
|---|
| 2026.04.01 | ₩65,180 | ₩65,448 | ₩64,940 | ₩65,073 | -0.16% | 6.8천 |
|---|
| 2026.03.31 | ₩63,722 | ₩64,565 | ₩63,682 | ₩64,552 | +1.30% | 3.7천 |
|---|
| 2026.03.30 | ₩63,722 | ₩63,722 | ₩63,161 | ₩63,161 | -0.88% | 8천 |
|---|
| 2026.03.27 | ₩63,455 | ₩63,575 | ₩63,147 | ₩63,294 | -0.25% | 1.1만 |
|---|
| 2026.03.26 | ₩63,615 | ₩63,910 | ₩63,107 | ₩63,107 | -0.80% | 4.4천 |
|---|
| 2026.03.25 | ₩64,244 | ₩64,244 | ₩64,177 | ₩64,190 | -0.08% | 900 |
|---|
| 2026.03.24 | ₩63,214 | ₩63,963 | ₩63,214 | ₩63,589 | +0.59% | 5.2천 |
|---|
| 2026.03.23 | ₩63,936 | ₩64,766 | ₩63,856 | ₩64,043 | +0.17% | 1.7만 |
|---|
| 2026.03.20 | ₩64,204 | ₩64,204 | ₩62,585 | ₩62,840 | -2.13% | 6.8만 |
|---|
| 2026.03.19 | ₩63,950 | ₩65,006 | ₩63,950 | ₩64,873 | +1.44% | 8.9천 |
|---|
| 2026.03.18 | ₩65,327 | ₩65,381 | ₩64,618 | ₩64,618 | -1.09% | 9천 |
|---|
| 2026.03.17 | ₩65,434 | ₩65,541 | ₩65,234 | ₩65,327 | -0.16% | 8.5천 |
|---|
| 2026.03.16 | ₩65,020 | ₩65,501 | ₩65,020 | ₩65,408 | +0.60% | 2만 |
|---|
| 2026.03.13 | ₩65,127 | ₩65,341 | ₩64,338 | ₩64,404 | -1.11% | 1.2만 |
|---|
| 2026.03.12 | ₩65,448 | ₩65,448 | ₩64,873 | ₩64,926 | -0.80% | 9.4천 |
|---|
| 2026.03.11 | ₩65,916 | ₩66,050 | ₩65,715 | ₩65,903 | -0.02% | 6.1천 |
|---|
| 2026.03.10 | ₩65,796 | ₩66,652 | ₩65,729 | ₩65,956 | +0.24% | 9.9천 |
|---|
| 2026.03.09 | ₩64,418 | ₩65,394 | ₩64,003 | ₩65,301 | +1.37% | 5.1만 |
|---|
| 2026.03.06 | ₩65,047 | ₩65,541 | ₩64,752 | ₩65,234 | +0.29% | 2.3만 |
|---|
| 2026.03.05 | ₩66,090 | ₩66,371 | ₩65,368 | ₩65,836 | -0.38% | 2.1만 |
|---|
| 2026.03.04 | ₩66,277 | ₩66,531 | ₩66,023 | ₩66,478 | +0.30% | 2.4만 |
|---|
| 2026.03.03 | ₩66,799 | ₩67,561 | ₩65,822 | ₩67,040 | +0.36% | 8.6만 |
|---|
| 2026.03.02 | ₩68,243 | ₩68,497 | ₩67,855 | ₩68,497 | +0.37% | 2.1만 |
|---|
| 2026.02.27 | ₩69,140 | ₩69,554 | ₩69,140 | ₩69,287 | +0.21% | 1.7만 |
|---|
| 2026.02.26 | ₩68,859 | ₩69,113 | ₩68,444 | ₩69,099 | +0.35% | 9.6천 |
|---|
| 2026.02.25 | ₩68,792 | ₩69,153 | ₩68,752 | ₩69,126 | +0.49% | 5.5천 |
|---|
| 2026.02.24 | ₩68,337 | ₩68,885 | ₩68,337 | ₩68,752 | +0.61% | 5.5천 |
|---|
| 2026.02.23 | ₩68,658 | ₩68,658 | ₩68,203 | ₩68,203 | -0.66% | 1.2만 |
|---|
| 2026.02.20 | ₩67,668 | ₩68,511 | ₩67,668 | ₩68,511 | +1.25% | 1.3만 |
|---|
| 2026.02.19 | ₩67,441 | ₩67,735 | ₩67,441 | ₩67,735 | +0.44% | 1.7천 |
|---|
| 2026.02.18 | ₩67,641 | ₩67,762 | ₩67,387 | ₩67,468 | -0.26% | 6.8천 |
|---|
| 2026.02.17 | ₩66,959 | ₩67,481 | ₩66,665 | ₩67,361 | +0.60% | 8.3천 |
|---|
| 2026.02.13 | ₩67,147 | ₩67,615 | ₩67,013 | ₩67,561 | +0.62% | 1.1만 |
|---|
| 2026.02.12 | ₩68,217 | ₩68,417 | ₩67,494 | ₩67,815 | -0.59% | 1.1만 |
|---|
| 2026.02.11 | ₩67,962 | ₩68,083 | ₩67,414 | ₩68,043 | +0.12% | 1.1만 |
|---|
| 2026.02.10 | ₩67,628 | ₩67,628 | ₩67,053 | ₩67,240 | -0.57% | 1.7만 |
|---|
| 2026.02.09 | ₩66,638 | ₩67,374 | ₩66,638 | ₩67,334 | +1.04% | 9천 |
|---|
| 2026.02.06 | ₩65,929 | ₩66,371 | ₩65,929 | ₩66,331 | +0.61% | 4.9천 |
|---|
| 2026.02.05 | ₩66,063 | ₩66,063 | ₩65,528 | ₩65,528 | -0.81% | 1만 |
|---|
| 2026.02.04 | ₩65,889 | ₩65,943 | ₩65,555 | ₩65,742 | -0.22% | 1.2만 |
|---|
| 2026.02.03 | ₩65,301 | ₩65,354 | ₩64,712 | ₩65,261 | -0.06% | 2.8만 |
|---|
| 2026.02.02 | ₩64,364 | ₩64,605 | ₩64,351 | ₩64,552 | +0.29% | 1.1만 |
|---|
| 2026.01.30 | ₩65,381 | ₩65,381 | ₩64,338 | ₩64,485 | -1.37% | 1.6만 |
|---|
| 2026.01.29 | ₩66,384 | ₩66,611 | ₩65,448 | ₩66,090 | -0.44% | 5.8천 |
|---|
| 2026.01.28 | ₩65,929 | ₩65,929 | ₩65,154 | ₩65,648 | -0.43% | 1.2만 |
|---|
| 2026.01.27 | ₩65,327 | ₩65,809 | ₩65,327 | ₩65,809 | +0.74% | 1.9만 |
|---|
| 2026.01.26 | ₩64,592 | ₩64,953 | ₩64,578 | ₩64,645 | +0.08% | 1.4만 |
|---|
| 2026.01.23 | ₩63,655 | ₩64,164 | ₩63,655 | ₩64,070 | +0.65% | 7.8천 |
|---|
| 2026.01.22 | ₩63,589 | ₩63,829 | ₩63,508 | ₩63,655 | +0.11% | 1.4만 |
|---|
| 2026.01.21 | ₩62,666 | ₩63,067 | ₩62,652 | ₩62,866 | +0.32% | 9.1천 |
|---|
| 2026.01.20 | ₩62,465 | ₩62,559 | ₩62,251 | ₩62,345 | -0.19% | 5.8천 |
|---|
| 2026.01.16 | ₩62,826 | ₩62,826 | ₩62,492 | ₩62,679 | -0.23% | 6.2천 |
|---|
| 2026.01.15 | ₩62,438 | ₩62,826 | ₩62,438 | ₩62,679 | +0.39% | 2.7천 |
|---|
| 2026.01.14 | ₩61,957 | ₩61,970 | ₩61,769 | ₩61,943 | -0.02% | 4.5천 |
|---|
| 2026.01.13 | ₩61,943 | ₩61,957 | ₩61,622 | ₩61,636 | -0.50% | 1.4만 |
|---|
| 2026.01.12 | ₩61,435 | ₩61,876 | ₩61,435 | ₩61,863 | +0.70% | 4.2천 |
|---|
| 2026.01.09 | ₩60,833 | ₩61,141 | ₩60,740 | ₩61,074 | +0.40% | 6.1천 |
|---|
| 2026.01.08 | ₩60,726 | ₩60,940 | ₩60,646 | ₩60,940 | +0.35% | 1.9만 |
|---|
| 2026.01.07 | ₩60,619 | ₩60,633 | ₩60,472 | ₩60,472 | -0.24% | 6.8천 |
|---|
| 2026.01.06 | ₩60,806 | ₩60,927 | ₩60,699 | ₩60,873 | +0.11% | 1.7만 |
|---|
| 2026.01.05 | ₩59,950 | ₩60,432 | ₩59,950 | ₩60,432 | +0.80% | 1만 |
|---|
| 2026.01.02 | ₩60,044 | ₩60,151 | ₩59,790 | ₩60,017 | -0.04% | 5.3천 |
|---|
| 2025.12.31 | ₩59,255 | ₩59,335 | ₩59,228 | ₩59,228 | -0.05% | 1.8천 |
|---|
| 2025.12.30 | ₩59,937 | ₩59,937 | ₩59,803 | ₩59,803 | -0.22% | 2.2천 |
|---|
| 2025.12.29 | ₩60,218 | ₩60,218 | ₩59,629 | ₩59,723 | -0.82% | 8.3천 |
|---|
| 2025.12.26 | ₩60,164 | ₩60,418 | ₩60,164 | ₩60,338 | +0.29% | 8.4천 |
|---|
| 2025.12.24 | ₩60,124 | ₩60,124 | ₩60,004 | ₩60,097 | -0.04% | 4.2천 |
|---|
| 2025.12.23 | ₩59,857 | ₩59,990 | ₩59,790 | ₩59,990 | +0.22% | 2.7천 |
|---|
| 2025.12.22 | ₩59,375 | ₩59,669 | ₩59,375 | ₩59,536 | +0.27% | 6.3천 |
|---|
| 2025.12.19 | ₩59,375 | ₩59,375 | ₩59,068 | ₩59,201 | -0.29% | 1.1만 |
|---|
| 2025.12.18 | ₩59,215 | ₩59,362 | ₩59,121 | ₩59,121 | -0.16% | 3천 |
|---|
| 2025.12.17 | ₩58,760 | ₩58,787 | ₩58,546 | ₩58,546 | -0.36% | 3.4천 |
|---|
| 2025.12.16 | ₩59,148 | ₩59,148 | ₩58,827 | ₩58,934 | -0.36% | 4.1천 |
|---|
| 2025.12.15 | ₩59,750 | ₩59,750 | ₩59,389 | ₩59,442 | -0.51% | 3.9천 |
|---|
| 2025.12.12 | ₩60,031 | ₩60,031 | ₩59,683 | ₩59,883 | -0.25% | 1천 |
|---|
| 2025.12.11 | ₩59,977 | ₩60,084 | ₩59,883 | ₩59,964 | -0.02% | 3.8천 |
|---|
| 2025.12.10 | ₩59,415 | ₩59,763 | ₩59,282 | ₩59,763 | +0.59% | 4.1천 |
|---|
| 2025.12.09 | ₩59,215 | ₩59,335 | ₩59,215 | ₩59,308 | +0.16% | 2.6만 |
|---|
| 2025.12.08 | ₩59,817 | ₩59,817 | ₩59,188 | ₩59,228 | -0.98% | 4.7천 |
|---|
| 2025.12.05 | ₩59,750 | ₩59,763 | ₩59,589 | ₩59,629 | -0.20% | 1.6천 |
|---|
| 2025.12.04 | ₩59,750 | ₩59,750 | ₩59,549 | ₩59,603 | -0.25% | 1.7만 |
|---|
| 2025.12.03 | ₩59,188 | ₩59,603 | ₩59,188 | ₩59,589 | +0.68% | 1.6천 |
|---|
| 2025.12.02 | ₩59,041 | ₩59,161 | ₩58,947 | ₩59,161 | +0.20% | 7.5천 |
|---|
| 2025.12.01 | ₩58,706 | ₩59,014 | ₩58,706 | ₩58,787 | +0.14% | 3.3만 |
|---|
| 2025.11.28 | ₩58,599 | ₩58,747 | ₩58,599 | ₩58,706 | +0.18% | 1.9천 |
|---|
| 2025.11.26 | ₩58,720 | ₩58,773 | ₩58,680 | ₩58,720 | 0.00% | 3.3천 |
|---|
| 2025.11.25 | ₩58,038 | ₩58,532 | ₩58,038 | ₩58,425 | +0.67% | 2.2만 |
|---|
| 2025.11.24 | ₩57,730 | ₩58,131 | ₩57,730 | ₩58,131 | +0.70% | 1.2만 |
|---|
| 2025.11.21 | ₩56,994 | ₩57,623 | ₩56,994 | ₩57,503 | +0.89% | 3.1천 |
|---|
| 2025.11.20 | ₩58,158 | ₩58,158 | ₩57,048 | ₩57,101 | -1.82% | 8.9천 |
|---|
| 2025.11.19 | ₩57,556 | ₩57,850 | ₩57,543 | ₩57,676 | +0.21% | 3.8천 |
|---|
| 2025.11.18 | ₩57,904 | ₩57,984 | ₩57,810 | ₩57,917 | +0.02% | 5.2천 |
|---|
| 2025.11.17 | ₩58,800 | ₩58,854 | ₩58,425 | ₩58,506 | -0.50% | 3.3천 |
|---|
| 2025.11.14 | ₩58,359 | ₩59,027 | ₩58,359 | ₩58,747 | +0.66% | 2.4만 |
|---|
| 2025.11.13 | ₩59,496 | ₩59,496 | ₩58,532 | ₩58,706 | -1.33% | 2.2만 |
|---|
| 2025.11.12 | ₩58,854 | ₩59,522 | ₩58,854 | ₩59,509 | +1.11% | 3.6만 |
|---|
| 2025.11.11 | ₩58,813 | ₩58,813 | ₩58,733 | ₩58,747 | -0.11% | 1.2만 |
|---|
| 2025.11.10 | ₩58,225 | ₩58,532 | ₩58,131 | ₩58,492 | +0.46% | 7천 |
|---|
| 2025.11.07 | ₩57,355 | ₩57,757 | ₩57,275 | ₩57,717 | +0.63% | 6.9천 |
|---|
| 2025.11.06 | ₩57,837 | ₩57,944 | ₩57,757 | ₩57,757 | -0.14% | 6.9천 |
|---|
| 2025.11.05 | ₩57,329 | ₩57,797 | ₩57,329 | ₩57,797 | +0.82% | 1.5천 |
|---|
| 2025.11.04 | ₩57,543 | ₩57,730 | ₩57,382 | ₩57,462 | -0.14% | 3만 |
|---|
| 2025.11.03 | ₩57,971 | ₩58,064 | ₩57,703 | ₩57,971 | 0.00% | 1.2만 |
|---|
| 2025.10.31 | ₩57,556 | ₩57,743 | ₩57,556 | ₩57,730 | +0.30% | 600 |
|---|
| 2025.10.30 | ₩57,676 | ₩57,931 | ₩57,676 | ₩57,690 | +0.02% | 7.3천 |
|---|
| 2025.10.29 | ₩58,399 | ₩58,452 | ₩57,917 | ₩57,971 | -0.73% | 5.1천 |
|---|
| 2025.10.28 | ₩58,038 | ₩58,492 | ₩58,038 | ₩58,372 | +0.58% | 4.8천 |
|---|
| 2025.10.27 | ₩57,810 | ₩57,904 | ₩57,783 | ₩57,904 | +0.16% | 1.4만 |
|---|
| 2025.10.24 | ₩57,543 | ₩57,623 | ₩57,409 | ₩57,556 | +0.02% | 4.1천 |
|---|
| 2025.10.23 | ₩57,342 | ₩57,489 | ₩57,315 | ₩57,369 | +0.05% | 3천 |
|---|
| 2025.10.22 | ₩57,115 | ₩57,115 | ₩56,713 | ₩56,927 | -0.33% | 1.8만 |
|---|
| 2025.10.21 | ₩57,342 | ₩57,342 | ₩56,941 | ₩57,075 | -0.47% | 7.6천 |
|---|
| 2025.10.20 | ₩56,887 | ₩57,543 | ₩56,887 | ₩57,503 | +1.08% | 7.3천 |
|---|
| 2025.10.17 | ₩56,874 | ₩56,941 | ₩56,780 | ₩56,941 | +0.12% | 900 |
|---|
| 2025.10.16 | ₩57,128 | ₩57,128 | ₩56,647 | ₩56,660 | -0.82% | 3.3만 |
|---|
| 2025.10.15 | ₩57,235 | ₩57,235 | ₩56,687 | ₩57,008 | -0.40% | 3.3천 |
|---|
| 2025.10.14 | ₩56,339 | ₩57,222 | ₩56,339 | ₩56,981 | +1.14% | 1.3만 |
|---|
| 2025.10.13 | ₩56,941 | ₩56,941 | ₩56,486 | ₩56,633 | -0.54% | 4천 |
|---|
| 2025.10.10 | ₩57,275 | ₩57,275 | ₩55,657 | ₩55,764 | -2.64% | 5.5천 |
|---|