시장 데이터를 불러오는 중
전체 종목
IDX Dynamic Fixed Income ETF 과거 주가
IDX Dynamic Fixed Income ETF · DYFI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IDX Dynamic Fixed Income ETF · DYFI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,775 | ₩29,814 | ₩29,775 | ₩29,802 | +0.09% | 1.3천 |
| 2026.10.08 | ₩29,748 | ₩29,795 | ₩29,748 | ₩29,789 | +0.14% | 4.8천 |
| 2026.10.07 | ₩29,761 | ₩29,789 | ₩29,755 | ₩29,769 | +0.03% | 4.2천 |
| 2026.10.06 | ₩29,775 | ₩29,802 | ₩29,775 | ₩29,789 | +0.05% | 4.7천 |
| 2026.10.05 | ₩29,734 | ₩29,734 | ₩29,722 | ₩29,728 | -0.02% | 900 |
| 2026.10.02 | ₩29,789 | ₩29,789 | ₩29,722 | ₩29,742 | -0.16% | 7.3천 |
| 2026.10.01 | ₩29,708 | ₩29,762 | ₩29,695 | ₩29,748 | +0.14% | 5.1만 |
| 2026.09.30 | ₩29,774 | ₩29,775 | ₩29,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,735 |
| -0.13% |
| 8천 |
| 2026.09.29 | ₩29,762 | ₩29,762 | ₩29,748 | ₩29,755 | -0.02% | 7.5만 |
|---|
| 2026.09.28 | ₩29,815 | ₩29,815 | ₩29,775 | ₩29,789 | -0.09% | 1.4만 |
|---|
| 2026.09.25 | ₩29,842 | ₩29,869 | ₩29,841 | ₩29,864 | +0.07% | 1.7만 |
|---|
| 2026.09.24 | ₩29,916 | ₩29,923 | ₩29,856 | ₩29,856 | -0.20% | 6.8만 |
|---|
| 2026.09.23 | ₩29,949 | ₩29,949 | ₩29,929 | ₩29,929 | -0.07% | 700 |
|---|
| 2026.09.22 | ₩30,161 | ₩30,164 | ₩30,150 | ₩30,157 | -0.01% | 1.2천 |
|---|
| 2026.09.21 | ₩30,144 | ₩30,164 | ₩30,144 | ₩30,150 | +0.02% | 2.5천 |
|---|
| 2026.09.18 | ₩30,137 | ₩30,137 | ₩30,097 | ₩30,110 | -0.09% | 1.7만 |
|---|
| 2026.09.17 | ₩30,164 | ₩30,191 | ₩30,157 | ₩30,157 | -0.02% | 1.3천 |
|---|
| 2026.09.16 | ₩30,124 | ₩30,144 | ₩30,070 | ₩30,077 | -0.16% | 7.2천 |
|---|
| 2026.09.15 | ₩30,102 | ₩30,110 | ₩30,075 | ₩30,090 | -0.04% | 4.6천 |
|---|
| 2026.09.14 | ₩30,124 | ₩30,124 | ₩30,117 | ₩30,117 | -0.02% | 1.3천 |
|---|
| 2026.09.11 | ₩30,177 | ₩30,177 | ₩30,124 | ₩30,124 | -0.18% | 5.9천 |
|---|
| 2026.09.10 | ₩30,150 | ₩30,177 | ₩30,110 | ₩30,133 | -0.06% | 7.1천 |
|---|
| 2026.09.09 | ₩30,244 | ₩30,244 | ₩30,217 | ₩30,238 | -0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩30,264 | ₩30,264 | ₩30,258 | ₩30,264 | 0.00% | 2.7천 |
|---|
| 2026.09.04 | ₩30,264 | ₩30,284 | ₩30,264 | ₩30,264 | 0.00% | 2.8천 |
|---|
| 2026.09.03 | ₩30,264 | ₩30,298 | ₩30,246 | ₩30,264 | 0.00% | 4.7만 |
|---|
| 2026.09.02 | ₩30,231 | ₩30,231 | ₩30,217 | ₩30,217 | -0.04% | 6.8천 |
|---|
| 2026.09.01 | ₩30,255 | ₩30,255 | ₩30,191 | ₩30,204 | -0.17% | 2.9만 |
|---|
| 2026.08.31 | ₩30,231 | ₩30,271 | ₩30,231 | ₩30,251 | +0.07% | 8.8천 |
|---|
| 2026.08.28 | ₩30,284 | ₩30,305 | ₩30,258 | ₩30,258 | -0.09% | 4.7천 |
|---|
| 2026.08.27 | ₩30,326 | ₩30,338 | ₩30,318 | ₩30,318 | -0.03% | 5.8천 |
|---|
| 2026.08.26 | ₩30,338 | ₩30,338 | ₩30,298 | ₩30,325 | -0.04% | 1.1만 |
|---|
| 2026.08.25 | ₩30,418 | ₩30,459 | ₩30,418 | ₩30,445 | +0.09% | 3천 |
|---|
| 2026.08.24 | ₩30,351 | ₩30,392 | ₩30,351 | ₩30,378 | +0.09% | 3.1천 |
|---|
| 2026.08.21 | ₩30,351 | ₩30,365 | ₩30,351 | ₩30,358 | +0.02% | 2.7만 |
|---|
| 2026.08.20 | ₩30,392 | ₩30,392 | ₩30,338 | ₩30,365 | -0.09% | 2.2만 |
|---|
| 2026.08.19 | ₩30,398 | ₩30,425 | ₩30,378 | ₩30,425 | +0.09% | 6.3천 |
|---|
| 2026.08.18 | ₩30,345 | ₩30,378 | ₩30,345 | ₩30,358 | +0.04% | 4.4만 |
|---|
| 2026.08.17 | ₩30,378 | ₩30,386 | ₩30,341 | ₩30,351 | -0.09% | 3.2천 |
|---|
| 2026.08.14 | ₩30,392 | ₩30,392 | ₩30,378 | ₩30,378 | -0.04% | 3.1천 |
|---|
| 2026.08.13 | ₩30,418 | ₩30,432 | ₩30,405 | ₩30,418 | 0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩30,378 | ₩30,378 | ₩30,351 | ₩30,351 | -0.09% | 1.4천 |
|---|
| 2026.08.11 | ₩30,365 | ₩30,365 | ₩30,317 | ₩30,331 | -0.11% | 2.5천 |
|---|
| 2026.08.10 | ₩30,351 | ₩30,351 | ₩30,314 | ₩30,318 | -0.11% | 1.5천 |
|---|
| 2026.08.07 | ₩30,378 | ₩30,392 | ₩30,358 | ₩30,365 | -0.04% | 3.1만 |
|---|
| 2026.08.06 | ₩30,338 | ₩30,349 | ₩30,298 | ₩30,318 | -0.07% | 2.6천 |
|---|
| 2026.08.05 | ₩30,338 | ₩30,365 | ₩30,325 | ₩30,351 | +0.04% | 3.8천 |
|---|
| 2026.08.04 | ₩30,284 | ₩30,365 | ₩30,284 | ₩30,351 | +0.22% | 2.7만 |
|---|
| 2026.08.03 | ₩30,271 | ₩30,271 | ₩30,258 | ₩30,258 | -0.04% | 2.2천 |
|---|
| 2026.07.31 | ₩30,204 | ₩30,211 | ₩30,191 | ₩30,211 | +0.02% | 3.8천 |
|---|
| 2026.07.30 | ₩30,251 | ₩30,258 | ₩30,250 | ₩30,250 | -0.00% | 2.1천 |
|---|
| 2026.07.29 | ₩30,231 | ₩30,284 | ₩30,204 | ₩30,217 | -0.04% | 7.4천 |
|---|
| 2026.07.28 | ₩30,217 | ₩30,258 | ₩30,217 | ₩30,258 | +0.13% | 5.1천 |
|---|
| 2026.07.27 | ₩30,204 | ₩30,217 | ₩30,204 | ₩30,217 | +0.04% | 3.7천 |
|---|
| 2026.07.24 | ₩30,177 | ₩30,177 | ₩30,177 | ₩30,177 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,171 | ₩30,177 | ₩30,150 | ₩30,157 | -0.04% | 1만 |
|---|
| 2026.07.22 | ₩30,258 | ₩30,258 | ₩30,217 | ₩30,238 | -0.07% | 5.3천 |
|---|
| 2026.07.21 | ₩30,418 | ₩30,418 | ₩30,410 | ₩30,418 | 0.00% | 3천 |
|---|
| 2026.07.20 | ₩30,459 | ₩30,459 | ₩30,439 | ₩30,439 | -0.07% | 1.3천 |
|---|
| 2026.07.17 | ₩30,492 | ₩30,512 | ₩30,483 | ₩30,483 | -0.03% | 2천 |
|---|
| 2026.07.16 | ₩30,459 | ₩30,485 | ₩30,459 | ₩30,477 | +0.06% | 1.5만 |
|---|
| 2026.07.15 | ₩30,499 | ₩30,512 | ₩30,499 | ₩30,499 | 0.00% | 2.2천 |
|---|
| 2026.07.14 | ₩30,445 | ₩30,445 | ₩30,445 | ₩30,445 | 0.00% | 4.6천 |
|---|
| 2026.07.13 | ₩30,405 | ₩30,405 | ₩30,398 | ₩30,398 | -0.02% | 600 |
|---|
| 2026.07.10 | ₩30,476 | ₩30,476 | ₩30,445 | ₩30,459 | -0.06% | 1.8천 |
|---|
| 2026.07.09 | ₩30,465 | ₩30,512 | ₩30,465 | ₩30,485 | +0.07% | 6천 |
|---|
| 2026.07.08 | ₩30,459 | ₩30,472 | ₩30,432 | ₩30,452 | -0.02% | 7.1천 |
|---|
| 2026.07.07 | ₩30,539 | ₩30,539 | ₩30,485 | ₩30,492 | -0.15% | 3.7천 |
|---|
| 2026.07.06 | ₩30,532 | ₩30,552 | ₩30,526 | ₩30,552 | +0.07% | 1.9만 |
|---|
| 2026.07.02 | ₩30,539 | ₩30,539 | ₩30,515 | ₩30,539 | 0.00% | 5.1천 |
|---|
| 2026.07.01 | ₩30,492 | ₩30,512 | ₩30,485 | ₩30,485 | -0.02% | 8.4천 |
|---|
| 2026.06.30 | ₩30,526 | ₩30,526 | ₩30,499 | ₩30,506 | -0.07% | 4.1천 |
|---|
| 2026.06.29 | ₩30,472 | ₩30,566 | ₩30,472 | ₩30,552 | +0.26% | 3천 |
|---|
| 2026.06.26 | ₩30,552 | ₩30,552 | ₩30,539 | ₩30,539 | -0.04% | 1.1천 |
|---|
| 2026.06.25 | ₩30,539 | ₩30,539 | ₩30,512 | ₩30,519 | -0.07% | 1.9천 |
|---|
| 2026.06.24 | ₩30,499 | ₩30,499 | ₩30,472 | ₩30,485 | -0.04% | 3.5천 |
|---|
| 2026.06.23 | ₩30,351 | ₩30,539 | ₩30,351 | ₩30,526 | +0.57% | 4.5천 |
|---|
| 2026.06.22 | ₩30,512 | ₩30,512 | ₩30,485 | ₩30,512 | 0.00% | 4.8천 |
|---|
| 2026.06.18 | ₩30,579 | ₩30,579 | ₩30,539 | ₩30,566 | -0.04% | 3.5천 |
|---|
| 2026.06.17 | ₩30,526 | ₩30,593 | ₩30,506 | ₩30,506 | -0.07% | 2.2천 |
|---|
| 2026.06.16 | ₩30,593 | ₩30,619 | ₩30,593 | ₩30,599 | +0.02% | 2.3천 |
|---|
| 2026.06.15 | ₩30,593 | ₩30,593 | ₩30,552 | ₩30,566 | -0.09% | 3.2천 |
|---|
| 2026.06.12 | ₩30,499 | ₩30,536 | ₩30,499 | ₩30,536 | +0.12% | 2천 |
|---|
| 2026.06.11 | ₩30,445 | ₩30,546 | ₩30,445 | ₩30,543 | +0.32% | 800 |
|---|
| 2026.06.10 | ₩30,445 | ₩30,459 | ₩30,405 | ₩30,429 | -0.05% | 3.5천 |
|---|
| 2026.06.09 | ₩30,432 | ₩30,459 | ₩30,432 | ₩30,445 | +0.04% | 2.1천 |
|---|
| 2026.06.08 | ₩30,418 | ₩30,418 | ₩30,405 | ₩30,405 | -0.04% | 2.6천 |
|---|
| 2026.06.05 | ₩30,425 | ₩30,445 | ₩30,425 | ₩30,425 | 0.00% | 2천 |
|---|
| 2026.06.04 | ₩30,512 | ₩30,526 | ₩30,499 | ₩30,512 | 0.00% | 4.2천 |
|---|
| 2026.06.03 | ₩30,485 | ₩30,485 | ₩30,479 | ₩30,479 | -0.02% | 4.8천 |
|---|
| 2026.06.02 | ₩30,512 | ₩30,526 | ₩30,499 | ₩30,512 | 0.00% | 1.9천 |
|---|
| 2026.06.01 | ₩30,472 | ₩30,512 | ₩30,459 | ₩30,499 | +0.09% | 1.6만 |
|---|
| 2026.05.29 | ₩30,499 | ₩30,539 | ₩30,499 | ₩30,519 | +0.07% | 3.6만 |
|---|
| 2026.05.28 | ₩30,485 | ₩30,499 | ₩30,485 | ₩30,485 | 0.00% | 1.7천 |
|---|
| 2026.05.27 | ₩30,472 | ₩30,472 | ₩30,445 | ₩30,459 | -0.04% | 7.6천 |
|---|
| 2026.05.26 | ₩30,539 | ₩30,566 | ₩30,539 | ₩30,559 | +0.07% | 7.1천 |
|---|
| 2026.05.22 | ₩30,485 | ₩30,492 | ₩30,465 | ₩30,492 | +0.02% | 500 |
|---|
| 2026.05.21 | ₩30,459 | ₩30,499 | ₩30,459 | ₩30,499 | +0.13% | 1.4만 |
|---|
| 2026.05.20 | ₩30,418 | ₩30,472 | ₩30,418 | ₩30,452 | +0.11% | 4.6천 |
|---|
| 2026.05.19 | ₩30,331 | ₩30,338 | ₩30,311 | ₩30,331 | 0.00% | 7.6천 |
|---|
| 2026.05.18 | ₩30,405 | ₩30,418 | ₩30,405 | ₩30,410 | +0.02% | 3.3천 |
|---|
| 2026.05.15 | ₩30,432 | ₩30,432 | ₩30,412 | ₩30,412 | -0.07% | 600 |
|---|
| 2026.05.14 | ₩30,512 | ₩30,566 | ₩30,512 | ₩30,532 | +0.07% | 2.7천 |
|---|
| 2026.05.13 | ₩30,535 | ₩30,539 | ₩30,526 | ₩30,539 | +0.01% | 4천 |
|---|
| 2026.05.12 | ₩30,532 | ₩30,539 | ₩30,532 | ₩30,532 | 0.00% | 2.9천 |
|---|
| 2026.05.11 | ₩30,619 | ₩30,619 | ₩30,579 | ₩30,593 | -0.09% | 3.5천 |
|---|
| 2026.05.08 | ₩30,660 | ₩30,660 | ₩30,633 | ₩30,640 | -0.07% | 2천 |
|---|
| 2026.05.07 | ₩30,660 | ₩30,660 | ₩30,579 | ₩30,586 | -0.24% | 1천 |
|---|
| 2026.05.06 | ₩30,646 | ₩30,653 | ₩30,640 | ₩30,646 | 0.00% | 5.4천 |
|---|
| 2026.05.05 | ₩30,566 | ₩30,577 | ₩30,559 | ₩30,559 | -0.02% | 1.1천 |
|---|
| 2026.05.04 | ₩30,566 | ₩30,566 | ₩30,512 | ₩30,522 | -0.14% | 3.2천 |
|---|
| 2026.05.01 | ₩30,633 | ₩30,633 | ₩30,593 | ₩30,599 | -0.11% | 1.3만 |
|---|
| 2026.04.30 | ₩30,566 | ₩30,593 | ₩30,566 | ₩30,586 | +0.07% | 4.7천 |
|---|
| 2026.04.29 | ₩30,566 | ₩30,566 | ₩30,526 | ₩30,532 | -0.11% | 5.2천 |
|---|
| 2026.04.28 | ₩30,619 | ₩30,619 | ₩30,613 | ₩30,613 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩30,626 | ₩30,633 | ₩30,626 | ₩30,626 | 0.00% | 1.8만 |
|---|
| 2026.04.24 | ₩30,653 | ₩30,660 | ₩30,646 | ₩30,650 | -0.01% | 1.8천 |
|---|
| 2026.04.23 | ₩30,646 | ₩30,660 | ₩30,593 | ₩30,613 | -0.11% | 4.3천 |
|---|
| 2026.04.22 | ₩30,646 | ₩30,660 | ₩30,646 | ₩30,646 | 0.00% | 3.9천 |
|---|
| 2026.04.21 | ₩30,780 | ₩30,780 | ₩30,733 | ₩30,733 | -0.15% | 6.2천 |
|---|
| 2026.04.20 | ₩30,780 | ₩30,807 | ₩30,780 | ₩30,800 | +0.07% | 1.5천 |
|---|
| 2026.04.17 | ₩30,807 | ₩30,841 | ₩30,807 | ₩30,814 | +0.02% | 5.1만 |
|---|
| 2026.04.16 | ₩30,732 | ₩30,740 | ₩30,732 | ₩30,733 | +0.00% | 1.6천 |
|---|
| 2026.04.15 | ₩30,753 | ₩30,767 | ₩30,753 | ₩30,753 | 0.00% | 3.1천 |
|---|
| 2026.04.14 | ₩30,713 | ₩30,774 | ₩30,713 | ₩30,774 | +0.20% | 1.3천 |
|---|
| 2026.04.13 | ₩30,686 | ₩30,707 | ₩30,686 | ₩30,707 | +0.07% | 3천 |
|---|
| 2026.04.10 | ₩30,660 | ₩30,673 | ₩30,660 | ₩30,660 | 0.00% | 3.4천 |
|---|
| 2026.04.09 | ₩30,633 | ₩30,707 | ₩30,633 | ₩30,680 | +0.15% | 5.1천 |
|---|
| 2026.04.08 | ₩30,686 | ₩30,686 | ₩30,640 | ₩30,646 | -0.13% | 3.8천 |
|---|
| 2026.04.07 | ₩30,512 | ₩30,573 | ₩30,499 | ₩30,573 | +0.20% | 3.4천 |
|---|
| 2026.04.06 | ₩30,526 | ₩30,552 | ₩30,526 | ₩30,539 | +0.04% | 9.1천 |
|---|
| 2026.04.02 | ₩30,526 | ₩30,552 | ₩30,526 | ₩30,546 | +0.07% | 4.2천 |
|---|
| 2026.04.01 | ₩30,499 | ₩30,512 | ₩30,488 | ₩30,499 | 0.00% | 4.7천 |
|---|
| 2026.03.31 | ₩30,412 | ₩30,472 | ₩30,412 | ₩30,463 | +0.17% | 1.6천 |
|---|
| 2026.03.30 | ₩30,351 | ₩30,351 | ₩30,338 | ₩30,345 | -0.02% | 4.7천 |
|---|
| 2026.03.27 | ₩30,258 | ₩30,271 | ₩30,244 | ₩30,259 | +0.00% | 6.7천 |
|---|
| 2026.03.26 | ₩30,405 | ₩30,405 | ₩30,298 | ₩30,298 | -0.35% | 1.2만 |
|---|
| 2026.03.25 | ₩30,432 | ₩30,445 | ₩30,405 | ₩30,432 | 0.00% | 4.6만 |
|---|
| 2026.03.24 | ₩30,485 | ₩30,499 | ₩30,445 | ₩30,468 | -0.06% | 2.1만 |
|---|
| 2026.03.23 | ₩30,526 | ₩30,566 | ₩30,485 | ₩30,532 | +0.02% | 5천 |
|---|
| 2026.03.20 | ₩30,472 | ₩30,499 | ₩30,405 | ₩30,416 | -0.18% | 6.4천 |
|---|
| 2026.03.19 | ₩30,566 | ₩30,649 | ₩30,563 | ₩30,649 | +0.27% | 3.2천 |
|---|
| 2026.03.18 | ₩30,700 | ₩30,740 | ₩30,619 | ₩30,619 | -0.26% | 1.2만 |
|---|
| 2026.03.17 | ₩30,740 | ₩30,753 | ₩30,727 | ₩30,740 | 0.00% | 1.1만 |
|---|
| 2026.03.16 | ₩30,686 | ₩30,686 | ₩30,646 | ₩30,666 | -0.07% | 1.3천 |
|---|
| 2026.03.13 | ₩30,586 | ₩30,593 | ₩30,560 | ₩30,566 | -0.07% | 4.1천 |
|---|
| 2026.03.12 | ₩30,727 | ₩30,727 | ₩30,642 | ₩30,646 | -0.26% | 2.5천 |
|---|
| 2026.03.11 | ₩30,780 | ₩30,794 | ₩30,767 | ₩30,780 | 0.00% | 2.1천 |
|---|
| 2026.03.10 | ₩30,934 | ₩30,941 | ₩30,867 | ₩30,867 | -0.22% | 8.7천 |
|---|
| 2026.03.09 | ₩30,847 | ₩30,928 | ₩30,820 | ₩30,914 | +0.22% | 5.7천 |
|---|
| 2026.03.06 | ₩30,838 | ₩30,887 | ₩30,838 | ₩30,841 | +0.01% | 1.4만 |
|---|
| 2026.03.05 | ₩30,941 | ₩30,941 | ₩30,901 | ₩30,914 | -0.09% | 4.1천 |
|---|
| 2026.03.04 | ₩30,995 | ₩31,028 | ₩30,995 | ₩31,015 | +0.06% | 1.8만 |
|---|
| 2026.03.03 | ₩30,968 | ₩31,021 | ₩30,968 | ₩31,008 | +0.13% | 1.4만 |
|---|
| 2026.03.02 | ₩31,048 | ₩31,055 | ₩31,048 | ₩31,048 | 0.00% | 3.1천 |
|---|
| 2026.02.27 | ₩31,129 | ₩31,133 | ₩31,115 | ₩31,122 | -0.02% | 4.9천 |
|---|
| 2026.02.26 | ₩31,122 | ₩31,129 | ₩31,115 | ₩31,129 | +0.02% | 900 |
|---|
| 2026.02.25 | ₩31,102 | ₩31,129 | ₩31,088 | ₩31,109 | +0.02% | 5.3천 |
|---|
| 2026.02.24 | ₩31,182 | ₩31,196 | ₩31,182 | ₩31,189 | +0.02% | 1.9천 |
|---|
| 2026.02.23 | ₩31,222 | ₩31,236 | ₩31,209 | ₩31,209 | -0.04% | 3.4천 |
|---|
| 2026.02.20 | ₩31,176 | ₩31,196 | ₩31,176 | ₩31,177 | +0.00% | 2천 |
|---|
| 2026.02.19 | ₩31,182 | ₩31,196 | ₩31,142 | ₩31,176 | -0.02% | 4.4천 |
|---|
| 2026.02.18 | ₩31,182 | ₩31,209 | ₩31,165 | ₩31,169 | -0.04% | 1.6만 |
|---|
| 2026.02.17 | ₩31,158 | ₩31,182 | ₩31,142 | ₩31,169 | +0.03% | 5.3만 |
|---|
| 2026.02.13 | ₩31,176 | ₩31,196 | ₩31,173 | ₩31,182 | +0.02% | 6.8천 |
|---|
| 2026.02.12 | ₩31,129 | ₩31,155 | ₩31,102 | ₩31,135 | +0.02% | 9.9천 |
|---|
| 2026.02.11 | ₩31,068 | ₩31,088 | ₩31,062 | ₩31,075 | +0.02% | 5.6천 |
|---|
| 2026.02.10 | ₩31,142 | ₩31,142 | ₩31,102 | ₩31,102 | -0.13% | 4.4천 |
|---|
| 2026.02.09 | ₩31,058 | ₩31,075 | ₩31,036 | ₩31,055 | -0.01% | 4천 |
|---|
| 2026.02.06 | ₩30,995 | ₩31,030 | ₩30,995 | ₩31,030 | +0.11% | 5.3천 |
|---|
| 2026.02.05 | ₩30,963 | ₩31,008 | ₩30,963 | ₩30,995 | +0.10% | 3.7천 |
|---|
| 2026.02.04 | ₩30,957 | ₩30,968 | ₩30,954 | ₩30,961 | +0.01% | 8.5천 |
|---|
| 2026.02.03 | ₩30,861 | ₩30,995 | ₩30,861 | ₩30,981 | +0.39% | 1.2만 |
|---|
| 2026.02.02 | ₩30,961 | ₩30,995 | ₩30,954 | ₩30,981 | +0.06% | 1.2만 |
|---|
| 2026.01.30 | ₩30,954 | ₩30,995 | ₩30,954 | ₩30,995 | +0.13% | 1.6만 |
|---|
| 2026.01.29 | ₩30,941 | ₩30,995 | ₩30,941 | ₩30,973 | +0.10% | 1.1만 |
|---|
| 2026.01.28 | ₩30,981 | ₩30,995 | ₩30,963 | ₩30,981 | 0.00% | 1.5만 |
|---|
| 2026.01.27 | ₩31,001 | ₩31,021 | ₩30,995 | ₩31,001 | 0.00% | 6.8천 |
|---|
| 2026.01.26 | ₩30,954 | ₩31,008 | ₩30,954 | ₩31,001 | +0.15% | 6.2천 |
|---|
| 2026.01.23 | ₩30,968 | ₩30,988 | ₩30,961 | ₩30,988 | +0.06% | 1.3만 |
|---|
| 2026.01.22 | ₩30,981 | ₩30,981 | ₩30,975 | ₩30,975 | -0.02% | 4.5천 |
|---|
| 2026.01.21 | ₩30,961 | ₩30,968 | ₩30,941 | ₩30,961 | 0.00% | 4.9천 |
|---|
| 2026.01.20 | ₩30,901 | ₩30,908 | ₩30,887 | ₩30,894 | -0.02% | 9.8천 |
|---|
| 2026.01.16 | ₩30,981 | ₩30,995 | ₩30,954 | ₩30,968 | -0.04% | 12.4만 |
|---|
| 2026.01.15 | ₩31,008 | ₩31,008 | ₩30,973 | ₩30,995 | -0.04% | 3.1만 |
|---|
| 2026.01.14 | ₩30,981 | ₩31,008 | ₩30,981 | ₩31,001 | +0.06% | 1.9천 |
|---|
| 2026.01.13 | ₩31,048 | ₩31,048 | ₩30,954 | ₩30,975 | -0.24% | 1.8만 |
|---|
| 2026.01.12 | ₩30,954 | ₩30,968 | ₩30,954 | ₩30,961 | +0.02% | 2.5천 |
|---|
| 2026.01.09 | ₩30,954 | ₩30,968 | ₩30,954 | ₩30,968 | +0.04% | 1.3천 |
|---|
| 2026.01.08 | ₩30,914 | ₩30,936 | ₩30,914 | ₩30,934 | +0.07% | 2.7천 |
|---|
| 2026.01.07 | ₩30,887 | ₩30,968 | ₩30,887 | ₩30,948 | +0.20% | 7.4천 |
|---|
| 2026.01.06 | ₩30,928 | ₩30,961 | ₩30,928 | ₩30,961 | +0.11% | 1만 |
|---|
| 2026.01.05 | ₩30,928 | ₩30,941 | ₩30,928 | ₩30,934 | +0.02% | 5.2천 |
|---|
| 2026.01.02 | ₩30,933 | ₩30,941 | ₩30,887 | ₩30,914 | -0.06% | 8만 |
|---|
| 2025.12.31 | ₩30,968 | ₩30,968 | ₩30,905 | ₩30,914 | -0.17% | 5.7천 |
|---|
| 2025.12.30 | ₩30,920 | ₩30,941 | ₩30,914 | ₩30,928 | +0.03% | 5.6천 |
|---|
| 2025.12.29 | ₩30,921 | ₩30,941 | ₩30,901 | ₩30,928 | +0.02% | 7.1천 |
|---|
| 2025.12.26 | ₩30,920 | ₩30,928 | ₩30,887 | ₩30,908 | -0.04% | 1.3만 |
|---|
| 2025.12.24 | ₩30,861 | ₩30,901 | ₩30,861 | ₩30,894 | +0.11% | 2.2천 |
|---|
| 2025.12.23 | ₩31,062 | ₩31,102 | ₩31,060 | ₩31,095 | +0.11% | 7.3천 |
|---|
| 2025.12.22 | ₩31,142 | ₩31,142 | ₩31,095 | ₩31,109 | -0.11% | 1.1만 |
|---|
| 2025.12.19 | ₩31,021 | ₩31,126 | ₩31,021 | ₩31,109 | +0.28% | 6.5천 |
|---|
| 2025.12.18 | ₩31,102 | ₩31,115 | ₩31,088 | ₩31,109 | +0.02% | 8.8천 |
|---|
| 2025.12.17 | ₩31,062 | ₩31,074 | ₩31,062 | ₩31,068 | +0.02% | 1.7천 |
|---|
| 2025.12.16 | ₩31,075 | ₩31,088 | ₩31,068 | ₩31,082 | +0.02% | 7.3천 |
|---|
| 2025.12.15 | ₩31,055 | ₩31,062 | ₩31,035 | ₩31,055 | 0.00% | 5.4천 |
|---|
| 2025.12.12 | ₩31,030 | ₩31,035 | ₩31,008 | ₩31,021 | -0.03% | 1.1만 |
|---|
| 2025.12.11 | ₩31,062 | ₩31,074 | ₩31,035 | ₩31,048 | -0.04% | 2.3만 |
|---|
| 2025.12.10 | ₩31,008 | ₩31,048 | ₩30,995 | ₩31,042 | +0.11% | 7.3천 |
|---|
| 2025.12.09 | ₩30,995 | ₩30,995 | ₩30,954 | ₩30,975 | -0.06% | 8천 |
|---|
| 2025.12.08 | ₩31,008 | ₩31,025 | ₩30,981 | ₩31,008 | 0.00% | 1.3만 |
|---|
| 2025.12.05 | ₩31,035 | ₩31,047 | ₩31,035 | ₩31,042 | +0.02% | 8.1천 |
|---|
| 2025.12.04 | ₩31,048 | ₩31,062 | ₩31,048 | ₩31,055 | +0.02% | 3.1천 |
|---|
| 2025.12.03 | ₩30,995 | ₩31,111 | ₩30,995 | ₩31,088 | +0.30% | 5.5천 |
|---|
| 2025.12.02 | ₩31,062 | ₩31,062 | ₩31,034 | ₩31,048 | -0.04% | 6.5천 |
|---|
| 2025.12.01 | ₩31,028 | ₩31,048 | ₩30,995 | ₩31,023 | -0.02% | 2.8만 |
|---|
| 2025.11.28 | ₩31,088 | ₩31,094 | ₩31,070 | ₩31,084 | -0.01% | 8.2천 |
|---|
| 2025.11.26 | ₩31,088 | ₩31,102 | ₩31,048 | ₩31,082 | -0.02% | 1.2만 |
|---|
| 2025.11.25 | ₩31,048 | ₩31,075 | ₩31,021 | ₩31,048 | 0.00% | 1.4만 |
|---|
| 2025.11.24 | ₩31,129 | ₩31,142 | ₩31,098 | ₩31,135 | +0.02% | 3.6천 |
|---|
| 2025.11.21 | ₩31,074 | ₩31,115 | ₩31,068 | ₩31,088 | +0.05% | 7.8천 |
|---|
| 2025.11.20 | ₩30,981 | ₩31,052 | ₩30,981 | ₩31,035 | +0.17% | 3.9천 |
|---|
| 2025.11.19 | ₩31,048 | ₩31,058 | ₩31,003 | ₩31,008 | -0.13% | 1.2만 |
|---|
| 2025.11.18 | ₩31,004 | ₩31,021 | ₩30,995 | ₩31,015 | +0.03% | 9.1천 |
|---|
| 2025.11.17 | ₩31,008 | ₩31,047 | ₩30,995 | ₩31,008 | 0.00% | 2.6천 |
|---|
| 2025.11.14 | ₩31,062 | ₩31,062 | ₩31,028 | ₩31,028 | -0.11% | 5.7천 |
|---|
| 2025.11.13 | ₩31,095 | ₩31,095 | ₩31,039 | ₩31,042 | -0.17% | 3천 |
|---|
| 2025.11.12 | ₩31,129 | ₩31,142 | ₩31,088 | ₩31,109 | -0.06% | 2.5천 |
|---|
| 2025.11.11 | ₩31,142 | ₩31,142 | ₩31,088 | ₩31,122 | -0.06% | 4.4천 |
|---|
| 2025.11.10 | ₩31,102 | ₩31,106 | ₩31,062 | ₩31,088 | -0.04% | 3천 |
|---|
| 2025.11.07 | ₩31,075 | ₩31,088 | ₩31,035 | ₩31,062 | -0.04% | 4.8천 |
|---|
| 2025.11.06 | ₩31,035 | ₩31,088 | ₩31,035 | ₩31,055 | +0.06% | 8천 |
|---|
| 2025.11.05 | ₩31,035 | ₩31,035 | ₩30,996 | ₩31,008 | -0.09% | 4.8천 |
|---|
| 2025.11.04 | ₩31,062 | ₩31,062 | ₩31,021 | ₩31,042 | -0.06% | 2천 |
|---|
| 2025.11.03 | ₩31,035 | ₩31,062 | ₩31,021 | ₩31,042 | +0.02% | 9.8천 |
|---|
| 2025.10.31 | ₩31,129 | ₩31,129 | ₩31,068 | ₩31,068 | -0.19% | 2.7천 |
|---|
| 2025.10.30 | ₩31,110 | ₩31,115 | ₩31,075 | ₩31,075 | -0.11% | 2.6천 |
|---|
| 2025.10.29 | ₩31,222 | ₩31,222 | ₩31,115 | ₩31,115 | -0.34% | 1만 |
|---|
| 2025.10.28 | ₩31,310 | ₩31,356 | ₩31,303 | ₩31,330 | +0.06% | 10만 |
|---|
| 2025.10.27 | ₩31,249 | ₩31,343 | ₩31,249 | ₩31,316 | +0.21% | 2.2만 |
|---|
| 2025.10.24 | ₩31,236 | ₩31,287 | ₩31,236 | ₩31,275 | +0.12% | 1.2만 |
|---|
| 2025.10.23 | ₩31,249 | ₩31,263 | ₩31,222 | ₩31,233 | -0.05% | 1.9천 |
|---|
| 2025.10.22 | ₩31,228 | ₩31,276 | ₩31,225 | ₩31,243 | +0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩31,289 | ₩31,289 | ₩31,249 | ₩31,249 | -0.13% | 6.9천 |
|---|
| 2025.10.20 | ₩31,209 | ₩31,263 | ₩31,209 | ₩31,236 | +0.09% | 9.3천 |
|---|
| 2025.10.17 | ₩31,182 | ₩31,196 | ₩31,142 | ₩31,182 | 0.00% | 5.6만 |
|---|
| 2025.10.16 | ₩31,222 | ₩31,222 | ₩31,155 | ₩31,176 | -0.15% | 4.7천 |
|---|
| 2025.10.15 | ₩31,202 | ₩31,202 | ₩31,192 | ₩31,196 | -0.02% | 1천 |
|---|
| 2025.10.14 | ₩31,111 | ₩31,181 | ₩31,111 | ₩31,155 | +0.14% | 3.1만 |
|---|
| 2025.10.13 | ₩31,088 | ₩31,129 | ₩31,076 | ₩31,115 | +0.09% | 1.6만 |
|---|
| 2025.10.10 | ₩31,155 | ₩31,155 | ₩31,042 | ₩31,042 | -0.37% | 1.2천 |
|---|