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 | ₩29,713 | ₩29,752 | ₩29,713 | ₩29,740 | +0.09% | 1.3천 |
| 2026.10.08 | ₩29,686 | ₩29,733 | ₩29,686 | ₩29,726 | +0.14% | 4.8천 |
| 2026.10.07 | ₩29,698 | ₩29,726 | ₩29,693 | ₩29,706 | +0.03% | 4.2천 |
| 2026.10.06 | ₩29,713 | ₩29,740 | ₩29,713 | ₩29,726 | +0.05% | 4.7천 |
| 2026.10.05 | ₩29,671 | ₩29,671 | ₩29,659 | ₩29,666 | -0.02% | 900 |
| 2026.10.02 | ₩29,726 | ₩29,726 | ₩29,659 | ₩29,679 | -0.16% | 7.3천 |
| 2026.10.01 | ₩29,646 | ₩29,699 | ₩29,633 | ₩29,686 | +0.14% | 5.1만 |
| 2026.09.30 | ₩29,711 | ₩29,713 | ₩29,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,673 |
| -0.13% |
| 8천 |
| 2026.09.29 | ₩29,699 | ₩29,699 | ₩29,686 | ₩29,693 | -0.02% | 7.5만 |
|---|
| 2026.09.28 | ₩29,753 | ₩29,753 | ₩29,713 | ₩29,726 | -0.09% | 1.4만 |
|---|
| 2026.09.25 | ₩29,780 | ₩29,806 | ₩29,778 | ₩29,801 | +0.07% | 1.7만 |
|---|
| 2026.09.24 | ₩29,853 | ₩29,860 | ₩29,793 | ₩29,793 | -0.20% | 6.8만 |
|---|
| 2026.09.23 | ₩29,887 | ₩29,887 | ₩29,867 | ₩29,867 | -0.07% | 700 |
|---|
| 2026.09.22 | ₩30,098 | ₩30,101 | ₩30,087 | ₩30,094 | -0.01% | 1.2천 |
|---|
| 2026.09.21 | ₩30,081 | ₩30,101 | ₩30,081 | ₩30,087 | +0.02% | 2.5천 |
|---|
| 2026.09.18 | ₩30,074 | ₩30,074 | ₩30,034 | ₩30,047 | -0.09% | 1.7만 |
|---|
| 2026.09.17 | ₩30,101 | ₩30,127 | ₩30,094 | ₩30,094 | -0.02% | 1.3천 |
|---|
| 2026.09.16 | ₩30,060 | ₩30,081 | ₩30,007 | ₩30,014 | -0.16% | 7.2천 |
|---|
| 2026.09.15 | ₩30,039 | ₩30,047 | ₩30,012 | ₩30,027 | -0.04% | 4.6천 |
|---|
| 2026.09.14 | ₩30,060 | ₩30,060 | ₩30,054 | ₩30,054 | -0.02% | 1.3천 |
|---|
| 2026.09.11 | ₩30,114 | ₩30,114 | ₩30,060 | ₩30,060 | -0.18% | 5.9천 |
|---|
| 2026.09.10 | ₩30,087 | ₩30,114 | ₩30,047 | ₩30,070 | -0.06% | 7.1천 |
|---|
| 2026.09.09 | ₩30,181 | ₩30,181 | ₩30,154 | ₩30,174 | -0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩30,201 | ₩30,201 | ₩30,194 | ₩30,201 | 0.00% | 2.7천 |
|---|
| 2026.09.04 | ₩30,201 | ₩30,221 | ₩30,201 | ₩30,201 | 0.00% | 2.8천 |
|---|
| 2026.09.03 | ₩30,201 | ₩30,234 | ₩30,182 | ₩30,201 | 0.00% | 4.7만 |
|---|
| 2026.09.02 | ₩30,167 | ₩30,167 | ₩30,154 | ₩30,154 | -0.04% | 6.8천 |
|---|
| 2026.09.01 | ₩30,192 | ₩30,192 | ₩30,127 | ₩30,141 | -0.17% | 2.9만 |
|---|
| 2026.08.31 | ₩30,167 | ₩30,208 | ₩30,167 | ₩30,188 | +0.07% | 8.8천 |
|---|
| 2026.08.28 | ₩30,221 | ₩30,241 | ₩30,194 | ₩30,194 | -0.09% | 4.7천 |
|---|
| 2026.08.27 | ₩30,262 | ₩30,274 | ₩30,254 | ₩30,254 | -0.03% | 5.8천 |
|---|
| 2026.08.26 | ₩30,274 | ₩30,274 | ₩30,234 | ₩30,261 | -0.04% | 1.1만 |
|---|
| 2026.08.25 | ₩30,355 | ₩30,395 | ₩30,355 | ₩30,381 | +0.09% | 3천 |
|---|
| 2026.08.24 | ₩30,288 | ₩30,328 | ₩30,288 | ₩30,315 | +0.09% | 3.1천 |
|---|
| 2026.08.21 | ₩30,288 | ₩30,301 | ₩30,288 | ₩30,294 | +0.02% | 2.7만 |
|---|
| 2026.08.20 | ₩30,328 | ₩30,328 | ₩30,274 | ₩30,301 | -0.09% | 2.2만 |
|---|
| 2026.08.19 | ₩30,335 | ₩30,361 | ₩30,315 | ₩30,361 | +0.09% | 6.3천 |
|---|
| 2026.08.18 | ₩30,281 | ₩30,315 | ₩30,281 | ₩30,294 | +0.04% | 4.4만 |
|---|
| 2026.08.17 | ₩30,315 | ₩30,323 | ₩30,277 | ₩30,288 | -0.09% | 3.2천 |
|---|
| 2026.08.14 | ₩30,328 | ₩30,328 | ₩30,315 | ₩30,315 | -0.04% | 3.1천 |
|---|
| 2026.08.13 | ₩30,355 | ₩30,368 | ₩30,341 | ₩30,355 | 0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩30,315 | ₩30,315 | ₩30,288 | ₩30,288 | -0.09% | 1.4천 |
|---|
| 2026.08.11 | ₩30,301 | ₩30,301 | ₩30,253 | ₩30,268 | -0.11% | 2.5천 |
|---|
| 2026.08.10 | ₩30,288 | ₩30,288 | ₩30,250 | ₩30,254 | -0.11% | 1.5천 |
|---|
| 2026.08.07 | ₩30,315 | ₩30,328 | ₩30,294 | ₩30,301 | -0.04% | 3.1만 |
|---|
| 2026.08.06 | ₩30,274 | ₩30,285 | ₩30,234 | ₩30,254 | -0.07% | 2.6천 |
|---|
| 2026.08.05 | ₩30,274 | ₩30,301 | ₩30,261 | ₩30,288 | +0.04% | 3.8천 |
|---|
| 2026.08.04 | ₩30,221 | ₩30,301 | ₩30,221 | ₩30,288 | +0.22% | 2.7만 |
|---|
| 2026.08.03 | ₩30,208 | ₩30,208 | ₩30,194 | ₩30,194 | -0.04% | 2.2천 |
|---|
| 2026.07.31 | ₩30,141 | ₩30,147 | ₩30,127 | ₩30,147 | +0.02% | 3.8천 |
|---|
| 2026.07.30 | ₩30,188 | ₩30,194 | ₩30,186 | ₩30,186 | -0.00% | 2.1천 |
|---|
| 2026.07.29 | ₩30,167 | ₩30,221 | ₩30,141 | ₩30,154 | -0.04% | 7.4천 |
|---|
| 2026.07.28 | ₩30,154 | ₩30,194 | ₩30,154 | ₩30,194 | +0.13% | 5.1천 |
|---|
| 2026.07.27 | ₩30,141 | ₩30,154 | ₩30,141 | ₩30,154 | +0.04% | 3.7천 |
|---|
| 2026.07.24 | ₩30,114 | ₩30,114 | ₩30,114 | ₩30,114 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,107 | ₩30,114 | ₩30,087 | ₩30,094 | -0.04% | 1만 |
|---|
| 2026.07.22 | ₩30,194 | ₩30,194 | ₩30,154 | ₩30,174 | -0.07% | 5.3천 |
|---|
| 2026.07.21 | ₩30,355 | ₩30,355 | ₩30,347 | ₩30,355 | 0.00% | 3천 |
|---|
| 2026.07.20 | ₩30,395 | ₩30,395 | ₩30,375 | ₩30,375 | -0.07% | 1.3천 |
|---|
| 2026.07.17 | ₩30,428 | ₩30,448 | ₩30,419 | ₩30,419 | -0.03% | 2천 |
|---|
| 2026.07.16 | ₩30,395 | ₩30,422 | ₩30,395 | ₩30,414 | +0.06% | 1.5만 |
|---|
| 2026.07.15 | ₩30,435 | ₩30,448 | ₩30,435 | ₩30,435 | 0.00% | 2.2천 |
|---|
| 2026.07.14 | ₩30,381 | ₩30,381 | ₩30,381 | ₩30,381 | 0.00% | 4.6천 |
|---|
| 2026.07.13 | ₩30,341 | ₩30,341 | ₩30,335 | ₩30,335 | -0.02% | 600 |
|---|
| 2026.07.10 | ₩30,412 | ₩30,412 | ₩30,381 | ₩30,395 | -0.06% | 1.8천 |
|---|
| 2026.07.09 | ₩30,401 | ₩30,448 | ₩30,401 | ₩30,422 | +0.07% | 6천 |
|---|
| 2026.07.08 | ₩30,395 | ₩30,408 | ₩30,368 | ₩30,388 | -0.02% | 7.1천 |
|---|
| 2026.07.07 | ₩30,475 | ₩30,475 | ₩30,422 | ₩30,428 | -0.15% | 3.7천 |
|---|
| 2026.07.06 | ₩30,468 | ₩30,488 | ₩30,462 | ₩30,488 | +0.07% | 1.9만 |
|---|
| 2026.07.02 | ₩30,475 | ₩30,475 | ₩30,451 | ₩30,475 | 0.00% | 5.1천 |
|---|
| 2026.07.01 | ₩30,428 | ₩30,448 | ₩30,422 | ₩30,422 | -0.02% | 8.4천 |
|---|
| 2026.06.30 | ₩30,462 | ₩30,462 | ₩30,435 | ₩30,442 | -0.07% | 4.1천 |
|---|
| 2026.06.29 | ₩30,408 | ₩30,502 | ₩30,408 | ₩30,488 | +0.26% | 3천 |
|---|
| 2026.06.26 | ₩30,488 | ₩30,488 | ₩30,475 | ₩30,475 | -0.04% | 1.1천 |
|---|
| 2026.06.25 | ₩30,475 | ₩30,475 | ₩30,448 | ₩30,455 | -0.07% | 1.9천 |
|---|
| 2026.06.24 | ₩30,435 | ₩30,435 | ₩30,408 | ₩30,422 | -0.04% | 3.5천 |
|---|
| 2026.06.23 | ₩30,288 | ₩30,475 | ₩30,288 | ₩30,462 | +0.57% | 4.5천 |
|---|
| 2026.06.22 | ₩30,448 | ₩30,448 | ₩30,422 | ₩30,448 | 0.00% | 4.8천 |
|---|
| 2026.06.18 | ₩30,515 | ₩30,515 | ₩30,475 | ₩30,502 | -0.04% | 3.5천 |
|---|
| 2026.06.17 | ₩30,462 | ₩30,529 | ₩30,442 | ₩30,442 | -0.07% | 2.2천 |
|---|
| 2026.06.16 | ₩30,529 | ₩30,555 | ₩30,529 | ₩30,535 | +0.02% | 2.3천 |
|---|
| 2026.06.15 | ₩30,529 | ₩30,529 | ₩30,488 | ₩30,502 | -0.09% | 3.2천 |
|---|
| 2026.06.12 | ₩30,435 | ₩30,472 | ₩30,435 | ₩30,472 | +0.12% | 2천 |
|---|
| 2026.06.11 | ₩30,381 | ₩30,482 | ₩30,381 | ₩30,479 | +0.32% | 800 |
|---|
| 2026.06.10 | ₩30,381 | ₩30,395 | ₩30,341 | ₩30,365 | -0.05% | 3.5천 |
|---|
| 2026.06.09 | ₩30,368 | ₩30,395 | ₩30,368 | ₩30,381 | +0.04% | 2.1천 |
|---|
| 2026.06.08 | ₩30,355 | ₩30,355 | ₩30,341 | ₩30,341 | -0.04% | 2.6천 |
|---|
| 2026.06.05 | ₩30,361 | ₩30,381 | ₩30,361 | ₩30,361 | 0.00% | 2천 |
|---|
| 2026.06.04 | ₩30,448 | ₩30,462 | ₩30,435 | ₩30,448 | 0.00% | 4.2천 |
|---|
| 2026.06.03 | ₩30,422 | ₩30,422 | ₩30,415 | ₩30,415 | -0.02% | 4.8천 |
|---|
| 2026.06.02 | ₩30,448 | ₩30,462 | ₩30,435 | ₩30,448 | 0.00% | 1.9천 |
|---|
| 2026.06.01 | ₩30,408 | ₩30,448 | ₩30,395 | ₩30,435 | +0.09% | 1.6만 |
|---|
| 2026.05.29 | ₩30,435 | ₩30,475 | ₩30,435 | ₩30,455 | +0.07% | 3.6만 |
|---|
| 2026.05.28 | ₩30,422 | ₩30,435 | ₩30,422 | ₩30,422 | 0.00% | 1.7천 |
|---|
| 2026.05.27 | ₩30,408 | ₩30,408 | ₩30,381 | ₩30,395 | -0.04% | 7.6천 |
|---|
| 2026.05.26 | ₩30,475 | ₩30,502 | ₩30,475 | ₩30,495 | +0.07% | 7.1천 |
|---|
| 2026.05.22 | ₩30,422 | ₩30,428 | ₩30,401 | ₩30,428 | +0.02% | 500 |
|---|
| 2026.05.21 | ₩30,395 | ₩30,435 | ₩30,395 | ₩30,435 | +0.13% | 1.4만 |
|---|
| 2026.05.20 | ₩30,355 | ₩30,408 | ₩30,355 | ₩30,388 | +0.11% | 4.6천 |
|---|
| 2026.05.19 | ₩30,268 | ₩30,274 | ₩30,248 | ₩30,268 | 0.00% | 7.6천 |
|---|
| 2026.05.18 | ₩30,341 | ₩30,355 | ₩30,341 | ₩30,347 | +0.02% | 3.3천 |
|---|
| 2026.05.15 | ₩30,368 | ₩30,368 | ₩30,348 | ₩30,348 | -0.07% | 600 |
|---|
| 2026.05.14 | ₩30,448 | ₩30,502 | ₩30,448 | ₩30,468 | +0.07% | 2.7천 |
|---|
| 2026.05.13 | ₩30,471 | ₩30,475 | ₩30,462 | ₩30,475 | +0.01% | 4천 |
|---|
| 2026.05.12 | ₩30,468 | ₩30,475 | ₩30,468 | ₩30,468 | 0.00% | 2.9천 |
|---|
| 2026.05.11 | ₩30,555 | ₩30,555 | ₩30,515 | ₩30,529 | -0.09% | 3.5천 |
|---|
| 2026.05.08 | ₩30,595 | ₩30,595 | ₩30,569 | ₩30,575 | -0.07% | 2천 |
|---|
| 2026.05.07 | ₩30,595 | ₩30,595 | ₩30,515 | ₩30,522 | -0.24% | 1천 |
|---|
| 2026.05.06 | ₩30,582 | ₩30,589 | ₩30,575 | ₩30,582 | 0.00% | 5.4천 |
|---|
| 2026.05.05 | ₩30,502 | ₩30,512 | ₩30,495 | ₩30,495 | -0.02% | 1.1천 |
|---|
| 2026.05.04 | ₩30,502 | ₩30,502 | ₩30,448 | ₩30,458 | -0.14% | 3.2천 |
|---|
| 2026.05.01 | ₩30,569 | ₩30,569 | ₩30,529 | ₩30,535 | -0.11% | 1.3만 |
|---|
| 2026.04.30 | ₩30,502 | ₩30,529 | ₩30,502 | ₩30,522 | +0.07% | 4.7천 |
|---|
| 2026.04.29 | ₩30,502 | ₩30,502 | ₩30,462 | ₩30,468 | -0.11% | 5.2천 |
|---|
| 2026.04.28 | ₩30,555 | ₩30,555 | ₩30,549 | ₩30,549 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩30,562 | ₩30,569 | ₩30,562 | ₩30,562 | 0.00% | 1.8만 |
|---|
| 2026.04.24 | ₩30,589 | ₩30,595 | ₩30,582 | ₩30,586 | -0.01% | 1.8천 |
|---|
| 2026.04.23 | ₩30,582 | ₩30,595 | ₩30,529 | ₩30,549 | -0.11% | 4.3천 |
|---|
| 2026.04.22 | ₩30,582 | ₩30,595 | ₩30,582 | ₩30,582 | 0.00% | 3.9천 |
|---|
| 2026.04.21 | ₩30,716 | ₩30,716 | ₩30,669 | ₩30,669 | -0.15% | 6.2천 |
|---|
| 2026.04.20 | ₩30,716 | ₩30,742 | ₩30,716 | ₩30,736 | +0.07% | 1.5천 |
|---|
| 2026.04.17 | ₩30,742 | ₩30,776 | ₩30,742 | ₩30,749 | +0.02% | 5.1만 |
|---|
| 2026.04.16 | ₩30,668 | ₩30,676 | ₩30,668 | ₩30,669 | +0.00% | 1.6천 |
|---|
| 2026.04.15 | ₩30,689 | ₩30,702 | ₩30,689 | ₩30,689 | 0.00% | 3.1천 |
|---|
| 2026.04.14 | ₩30,649 | ₩30,709 | ₩30,649 | ₩30,709 | +0.20% | 1.3천 |
|---|
| 2026.04.13 | ₩30,622 | ₩30,642 | ₩30,622 | ₩30,642 | +0.07% | 3천 |
|---|
| 2026.04.10 | ₩30,595 | ₩30,609 | ₩30,595 | ₩30,595 | 0.00% | 3.4천 |
|---|
| 2026.04.09 | ₩30,569 | ₩30,642 | ₩30,569 | ₩30,615 | +0.15% | 5.1천 |
|---|
| 2026.04.08 | ₩30,622 | ₩30,622 | ₩30,575 | ₩30,582 | -0.13% | 3.8천 |
|---|
| 2026.04.07 | ₩30,448 | ₩30,508 | ₩30,435 | ₩30,508 | +0.20% | 3.4천 |
|---|
| 2026.04.06 | ₩30,462 | ₩30,488 | ₩30,462 | ₩30,475 | +0.04% | 9.1천 |
|---|
| 2026.04.02 | ₩30,462 | ₩30,488 | ₩30,462 | ₩30,482 | +0.07% | 4.2천 |
|---|
| 2026.04.01 | ₩30,435 | ₩30,448 | ₩30,424 | ₩30,435 | 0.00% | 4.7천 |
|---|
| 2026.03.31 | ₩30,348 | ₩30,408 | ₩30,348 | ₩30,399 | +0.17% | 1.6천 |
|---|
| 2026.03.30 | ₩30,288 | ₩30,288 | ₩30,274 | ₩30,281 | -0.02% | 4.7천 |
|---|
| 2026.03.27 | ₩30,194 | ₩30,208 | ₩30,181 | ₩30,196 | +0.00% | 6.7천 |
|---|
| 2026.03.26 | ₩30,341 | ₩30,341 | ₩30,234 | ₩30,234 | -0.35% | 1.2만 |
|---|
| 2026.03.25 | ₩30,368 | ₩30,381 | ₩30,341 | ₩30,368 | 0.00% | 4.6만 |
|---|
| 2026.03.24 | ₩30,422 | ₩30,435 | ₩30,381 | ₩30,404 | -0.06% | 2.1만 |
|---|
| 2026.03.23 | ₩30,462 | ₩30,502 | ₩30,422 | ₩30,468 | +0.02% | 5천 |
|---|
| 2026.03.20 | ₩30,408 | ₩30,435 | ₩30,341 | ₩30,352 | -0.18% | 6.4천 |
|---|
| 2026.03.19 | ₩30,502 | ₩30,585 | ₩30,499 | ₩30,585 | +0.27% | 3.2천 |
|---|
| 2026.03.18 | ₩30,635 | ₩30,676 | ₩30,555 | ₩30,555 | -0.26% | 1.2만 |
|---|
| 2026.03.17 | ₩30,676 | ₩30,689 | ₩30,662 | ₩30,676 | 0.00% | 1.1만 |
|---|
| 2026.03.16 | ₩30,622 | ₩30,622 | ₩30,582 | ₩30,602 | -0.07% | 1.3천 |
|---|
| 2026.03.13 | ₩30,522 | ₩30,529 | ₩30,496 | ₩30,502 | -0.07% | 4.1천 |
|---|
| 2026.03.12 | ₩30,662 | ₩30,662 | ₩30,578 | ₩30,582 | -0.26% | 2.5천 |
|---|
| 2026.03.11 | ₩30,716 | ₩30,729 | ₩30,702 | ₩30,716 | 0.00% | 2.1천 |
|---|
| 2026.03.10 | ₩30,869 | ₩30,876 | ₩30,803 | ₩30,803 | -0.22% | 8.7천 |
|---|
| 2026.03.09 | ₩30,783 | ₩30,863 | ₩30,756 | ₩30,849 | +0.22% | 5.7천 |
|---|
| 2026.03.06 | ₩30,773 | ₩30,823 | ₩30,773 | ₩30,776 | +0.01% | 1.4만 |
|---|
| 2026.03.05 | ₩30,876 | ₩30,876 | ₩30,836 | ₩30,849 | -0.09% | 4.1천 |
|---|
| 2026.03.04 | ₩30,930 | ₩30,963 | ₩30,930 | ₩30,950 | +0.06% | 1.8만 |
|---|
| 2026.03.03 | ₩30,903 | ₩30,956 | ₩30,903 | ₩30,943 | +0.13% | 1.4만 |
|---|
| 2026.03.02 | ₩30,983 | ₩30,990 | ₩30,983 | ₩30,983 | 0.00% | 3.1천 |
|---|
| 2026.02.27 | ₩31,063 | ₩31,067 | ₩31,050 | ₩31,057 | -0.02% | 4.9천 |
|---|
| 2026.02.26 | ₩31,057 | ₩31,063 | ₩31,050 | ₩31,063 | +0.02% | 900 |
|---|
| 2026.02.25 | ₩31,037 | ₩31,063 | ₩31,023 | ₩31,043 | +0.02% | 5.3천 |
|---|
| 2026.02.24 | ₩31,117 | ₩31,130 | ₩31,117 | ₩31,124 | +0.02% | 1.9천 |
|---|
| 2026.02.23 | ₩31,157 | ₩31,170 | ₩31,144 | ₩31,144 | -0.04% | 3.4천 |
|---|
| 2026.02.20 | ₩31,110 | ₩31,130 | ₩31,110 | ₩31,112 | +0.00% | 2천 |
|---|
| 2026.02.19 | ₩31,117 | ₩31,130 | ₩31,077 | ₩31,110 | -0.02% | 4.4천 |
|---|
| 2026.02.18 | ₩31,117 | ₩31,144 | ₩31,099 | ₩31,104 | -0.04% | 1.6만 |
|---|
| 2026.02.17 | ₩31,093 | ₩31,117 | ₩31,077 | ₩31,104 | +0.03% | 5.3만 |
|---|
| 2026.02.13 | ₩31,110 | ₩31,130 | ₩31,108 | ₩31,117 | +0.02% | 6.8천 |
|---|
| 2026.02.12 | ₩31,063 | ₩31,090 | ₩31,037 | ₩31,070 | +0.02% | 9.9천 |
|---|
| 2026.02.11 | ₩31,003 | ₩31,023 | ₩30,997 | ₩31,010 | +0.02% | 5.6천 |
|---|
| 2026.02.10 | ₩31,077 | ₩31,077 | ₩31,037 | ₩31,037 | -0.13% | 4.4천 |
|---|
| 2026.02.09 | ₩30,993 | ₩31,010 | ₩30,971 | ₩30,990 | -0.01% | 4천 |
|---|
| 2026.02.06 | ₩30,930 | ₩30,964 | ₩30,930 | ₩30,964 | +0.11% | 5.3천 |
|---|
| 2026.02.05 | ₩30,898 | ₩30,943 | ₩30,898 | ₩30,930 | +0.10% | 3.7천 |
|---|
| 2026.02.04 | ₩30,892 | ₩30,903 | ₩30,890 | ₩30,896 | +0.01% | 8.5천 |
|---|
| 2026.02.03 | ₩30,796 | ₩30,930 | ₩30,796 | ₩30,916 | +0.39% | 1.2만 |
|---|
| 2026.02.02 | ₩30,896 | ₩30,930 | ₩30,890 | ₩30,916 | +0.06% | 1.2만 |
|---|
| 2026.01.30 | ₩30,890 | ₩30,930 | ₩30,890 | ₩30,930 | +0.13% | 1.6만 |
|---|
| 2026.01.29 | ₩30,876 | ₩30,930 | ₩30,876 | ₩30,908 | +0.10% | 1.1만 |
|---|
| 2026.01.28 | ₩30,916 | ₩30,930 | ₩30,898 | ₩30,916 | 0.00% | 1.5만 |
|---|
| 2026.01.27 | ₩30,936 | ₩30,956 | ₩30,930 | ₩30,936 | 0.00% | 6.8천 |
|---|
| 2026.01.26 | ₩30,890 | ₩30,943 | ₩30,890 | ₩30,936 | +0.15% | 6.2천 |
|---|
| 2026.01.23 | ₩30,903 | ₩30,923 | ₩30,896 | ₩30,923 | +0.06% | 1.3만 |
|---|
| 2026.01.22 | ₩30,916 | ₩30,916 | ₩30,910 | ₩30,910 | -0.02% | 4.5천 |
|---|
| 2026.01.21 | ₩30,896 | ₩30,903 | ₩30,876 | ₩30,896 | 0.00% | 4.9천 |
|---|
| 2026.01.20 | ₩30,836 | ₩30,843 | ₩30,823 | ₩30,829 | -0.02% | 9.8천 |
|---|
| 2026.01.16 | ₩30,916 | ₩30,930 | ₩30,890 | ₩30,903 | -0.04% | 12.4만 |
|---|
| 2026.01.15 | ₩30,943 | ₩30,943 | ₩30,908 | ₩30,930 | -0.04% | 3.1만 |
|---|
| 2026.01.14 | ₩30,916 | ₩30,943 | ₩30,916 | ₩30,936 | +0.06% | 1.9천 |
|---|
| 2026.01.13 | ₩30,983 | ₩30,983 | ₩30,890 | ₩30,910 | -0.24% | 1.8만 |
|---|
| 2026.01.12 | ₩30,890 | ₩30,903 | ₩30,890 | ₩30,896 | +0.02% | 2.5천 |
|---|
| 2026.01.09 | ₩30,890 | ₩30,903 | ₩30,890 | ₩30,903 | +0.04% | 1.3천 |
|---|
| 2026.01.08 | ₩30,849 | ₩30,871 | ₩30,849 | ₩30,869 | +0.07% | 2.7천 |
|---|
| 2026.01.07 | ₩30,823 | ₩30,903 | ₩30,823 | ₩30,883 | +0.20% | 7.4천 |
|---|
| 2026.01.06 | ₩30,863 | ₩30,896 | ₩30,863 | ₩30,896 | +0.11% | 1만 |
|---|
| 2026.01.05 | ₩30,863 | ₩30,876 | ₩30,863 | ₩30,869 | +0.02% | 5.2천 |
|---|
| 2026.01.02 | ₩30,868 | ₩30,876 | ₩30,823 | ₩30,849 | -0.06% | 8만 |
|---|
| 2025.12.31 | ₩30,903 | ₩30,903 | ₩30,840 | ₩30,849 | -0.17% | 5.7천 |
|---|
| 2025.12.30 | ₩30,855 | ₩30,876 | ₩30,849 | ₩30,863 | +0.03% | 5.6천 |
|---|
| 2025.12.29 | ₩30,856 | ₩30,876 | ₩30,836 | ₩30,863 | +0.02% | 7.1천 |
|---|
| 2025.12.26 | ₩30,855 | ₩30,863 | ₩30,823 | ₩30,843 | -0.04% | 1.3만 |
|---|
| 2025.12.24 | ₩30,796 | ₩30,836 | ₩30,796 | ₩30,829 | +0.11% | 2.2천 |
|---|
| 2025.12.23 | ₩30,997 | ₩31,037 | ₩30,995 | ₩31,030 | +0.11% | 7.3천 |
|---|
| 2025.12.22 | ₩31,077 | ₩31,077 | ₩31,030 | ₩31,043 | -0.11% | 1.1만 |
|---|
| 2025.12.19 | ₩30,956 | ₩31,061 | ₩30,956 | ₩31,043 | +0.28% | 6.5천 |
|---|
| 2025.12.18 | ₩31,037 | ₩31,050 | ₩31,023 | ₩31,043 | +0.02% | 8.8천 |
|---|
| 2025.12.17 | ₩30,997 | ₩31,009 | ₩30,997 | ₩31,003 | +0.02% | 1.7천 |
|---|
| 2025.12.16 | ₩31,010 | ₩31,023 | ₩31,003 | ₩31,017 | +0.02% | 7.3천 |
|---|
| 2025.12.15 | ₩30,990 | ₩30,997 | ₩30,970 | ₩30,990 | 0.00% | 5.4천 |
|---|
| 2025.12.12 | ₩30,964 | ₩30,970 | ₩30,943 | ₩30,956 | -0.03% | 1.1만 |
|---|
| 2025.12.11 | ₩30,997 | ₩31,009 | ₩30,970 | ₩30,983 | -0.04% | 2.3만 |
|---|
| 2025.12.10 | ₩30,943 | ₩30,983 | ₩30,930 | ₩30,976 | +0.11% | 7.3천 |
|---|
| 2025.12.09 | ₩30,930 | ₩30,930 | ₩30,890 | ₩30,910 | -0.06% | 8천 |
|---|
| 2025.12.08 | ₩30,943 | ₩30,960 | ₩30,916 | ₩30,943 | 0.00% | 1.3만 |
|---|
| 2025.12.05 | ₩30,970 | ₩30,982 | ₩30,970 | ₩30,976 | +0.02% | 8.1천 |
|---|
| 2025.12.04 | ₩30,983 | ₩30,997 | ₩30,983 | ₩30,990 | +0.02% | 3.1천 |
|---|
| 2025.12.03 | ₩30,930 | ₩31,046 | ₩30,930 | ₩31,023 | +0.30% | 5.5천 |
|---|
| 2025.12.02 | ₩30,997 | ₩30,997 | ₩30,968 | ₩30,983 | -0.04% | 6.5천 |
|---|
| 2025.12.01 | ₩30,963 | ₩30,983 | ₩30,930 | ₩30,958 | -0.02% | 2.8만 |
|---|
| 2025.11.28 | ₩31,023 | ₩31,029 | ₩31,005 | ₩31,019 | -0.01% | 8.2천 |
|---|
| 2025.11.26 | ₩31,023 | ₩31,037 | ₩30,983 | ₩31,017 | -0.02% | 1.2만 |
|---|
| 2025.11.25 | ₩30,983 | ₩31,010 | ₩30,956 | ₩30,983 | 0.00% | 1.4만 |
|---|
| 2025.11.24 | ₩31,063 | ₩31,077 | ₩31,033 | ₩31,070 | +0.02% | 3.6천 |
|---|
| 2025.11.21 | ₩31,009 | ₩31,050 | ₩31,003 | ₩31,023 | +0.05% | 7.8천 |
|---|
| 2025.11.20 | ₩30,916 | ₩30,987 | ₩30,916 | ₩30,970 | +0.17% | 3.9천 |
|---|
| 2025.11.19 | ₩30,983 | ₩30,993 | ₩30,938 | ₩30,943 | -0.13% | 1.2만 |
|---|
| 2025.11.18 | ₩30,939 | ₩30,956 | ₩30,930 | ₩30,950 | +0.03% | 9.1천 |
|---|
| 2025.11.17 | ₩30,943 | ₩30,982 | ₩30,930 | ₩30,943 | 0.00% | 2.6천 |
|---|
| 2025.11.14 | ₩30,997 | ₩30,997 | ₩30,963 | ₩30,963 | -0.11% | 5.7천 |
|---|
| 2025.11.13 | ₩31,030 | ₩31,030 | ₩30,974 | ₩30,976 | -0.17% | 3천 |
|---|
| 2025.11.12 | ₩31,063 | ₩31,077 | ₩31,023 | ₩31,043 | -0.06% | 2.5천 |
|---|
| 2025.11.11 | ₩31,077 | ₩31,077 | ₩31,023 | ₩31,057 | -0.06% | 4.4천 |
|---|
| 2025.11.10 | ₩31,037 | ₩31,041 | ₩30,997 | ₩31,023 | -0.04% | 3천 |
|---|
| 2025.11.07 | ₩31,010 | ₩31,023 | ₩30,970 | ₩30,997 | -0.04% | 4.8천 |
|---|
| 2025.11.06 | ₩30,970 | ₩31,023 | ₩30,970 | ₩30,990 | +0.06% | 8천 |
|---|
| 2025.11.05 | ₩30,970 | ₩30,970 | ₩30,931 | ₩30,943 | -0.09% | 4.8천 |
|---|
| 2025.11.04 | ₩30,997 | ₩30,997 | ₩30,956 | ₩30,976 | -0.06% | 2천 |
|---|
| 2025.11.03 | ₩30,970 | ₩30,997 | ₩30,956 | ₩30,976 | +0.02% | 9.8천 |
|---|
| 2025.10.31 | ₩31,063 | ₩31,063 | ₩31,003 | ₩31,003 | -0.19% | 2.7천 |
|---|
| 2025.10.30 | ₩31,045 | ₩31,050 | ₩31,010 | ₩31,010 | -0.11% | 2.6천 |
|---|
| 2025.10.29 | ₩31,157 | ₩31,157 | ₩31,050 | ₩31,050 | -0.34% | 1만 |
|---|
| 2025.10.28 | ₩31,244 | ₩31,291 | ₩31,237 | ₩31,264 | +0.06% | 10만 |
|---|
| 2025.10.27 | ₩31,184 | ₩31,277 | ₩31,184 | ₩31,251 | +0.21% | 2.2만 |
|---|
| 2025.10.24 | ₩31,170 | ₩31,221 | ₩31,170 | ₩31,209 | +0.12% | 1.2만 |
|---|
| 2025.10.23 | ₩31,184 | ₩31,197 | ₩31,157 | ₩31,168 | -0.05% | 1.9천 |
|---|
| 2025.10.22 | ₩31,162 | ₩31,210 | ₩31,160 | ₩31,177 | +0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩31,224 | ₩31,224 | ₩31,184 | ₩31,184 | -0.13% | 6.9천 |
|---|
| 2025.10.20 | ₩31,144 | ₩31,197 | ₩31,144 | ₩31,170 | +0.09% | 9.3천 |
|---|
| 2025.10.17 | ₩31,117 | ₩31,130 | ₩31,077 | ₩31,117 | 0.00% | 5.6만 |
|---|
| 2025.10.16 | ₩31,157 | ₩31,157 | ₩31,090 | ₩31,110 | -0.15% | 4.7천 |
|---|
| 2025.10.15 | ₩31,137 | ₩31,137 | ₩31,126 | ₩31,130 | -0.02% | 1천 |
|---|
| 2025.10.14 | ₩31,046 | ₩31,116 | ₩31,046 | ₩31,090 | +0.14% | 3.1만 |
|---|
| 2025.10.13 | ₩31,023 | ₩31,063 | ₩31,011 | ₩31,050 | +0.09% | 1.6만 |
|---|
| 2025.10.10 | ₩31,090 | ₩31,090 | ₩30,976 | ₩30,976 | -0.37% | 1.2천 |
|---|