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 | ₩29,648 | ₩29,686 | ₩29,648 | ₩29,674 | +0.09% | 1.3천 |
| 2026.10.08 | ₩29,621 | ₩29,668 | ₩29,621 | ₩29,661 | +0.14% | 4.8천 |
| 2026.10.07 | ₩29,633 | ₩29,661 | ₩29,628 | ₩29,641 | +0.03% | 4.2천 |
| 2026.10.06 | ₩29,648 | ₩29,674 | ₩29,648 | ₩29,661 | +0.05% | 4.7천 |
| 2026.10.05 | ₩29,606 | ₩29,606 | ₩29,594 | ₩29,601 | -0.02% | 900 |
| 2026.10.02 | ₩29,661 | ₩29,661 | ₩29,594 | ₩29,614 | -0.16% | 7.3천 |
| 2026.10.01 | ₩29,581 | ₩29,634 | ₩29,568 | ₩29,621 | +0.14% | 5.1만 |
| 2026.09.30 | ₩29,646 | ₩29,648 | ₩29,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,608 |
| -0.13% |
| 8천 |
| 2026.09.29 | ₩29,634 | ₩29,634 | ₩29,621 | ₩29,628 | -0.02% | 7.5만 |
|---|
| 2026.09.28 | ₩29,688 | ₩29,688 | ₩29,648 | ₩29,661 | -0.09% | 1.4만 |
|---|
| 2026.09.25 | ₩29,714 | ₩29,741 | ₩29,713 | ₩29,736 | +0.07% | 1.7만 |
|---|
| 2026.09.24 | ₩29,788 | ₩29,794 | ₩29,728 | ₩29,728 | -0.20% | 6.8만 |
|---|
| 2026.09.23 | ₩29,821 | ₩29,821 | ₩29,801 | ₩29,801 | -0.07% | 700 |
|---|
| 2026.09.22 | ₩30,032 | ₩30,035 | ₩30,021 | ₩30,028 | -0.01% | 1.2천 |
|---|
| 2026.09.21 | ₩30,015 | ₩30,035 | ₩30,015 | ₩30,021 | +0.02% | 2.5천 |
|---|
| 2026.09.18 | ₩30,008 | ₩30,008 | ₩29,968 | ₩29,981 | -0.09% | 1.7만 |
|---|
| 2026.09.17 | ₩30,035 | ₩30,061 | ₩30,028 | ₩30,028 | -0.02% | 1.3천 |
|---|
| 2026.09.16 | ₩29,995 | ₩30,015 | ₩29,941 | ₩29,948 | -0.16% | 7.2천 |
|---|
| 2026.09.15 | ₩29,973 | ₩29,981 | ₩29,947 | ₩29,961 | -0.04% | 4.6천 |
|---|
| 2026.09.14 | ₩29,995 | ₩29,995 | ₩29,988 | ₩29,988 | -0.02% | 1.3천 |
|---|
| 2026.09.11 | ₩30,048 | ₩30,048 | ₩29,995 | ₩29,995 | -0.18% | 5.9천 |
|---|
| 2026.09.10 | ₩30,021 | ₩30,048 | ₩29,981 | ₩30,004 | -0.06% | 7.1천 |
|---|
| 2026.09.09 | ₩30,115 | ₩30,115 | ₩30,088 | ₩30,108 | -0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩30,135 | ₩30,135 | ₩30,128 | ₩30,135 | 0.00% | 2.7천 |
|---|
| 2026.09.04 | ₩30,135 | ₩30,155 | ₩30,135 | ₩30,135 | 0.00% | 2.8천 |
|---|
| 2026.09.03 | ₩30,135 | ₩30,168 | ₩30,116 | ₩30,135 | 0.00% | 4.7만 |
|---|
| 2026.09.02 | ₩30,101 | ₩30,101 | ₩30,088 | ₩30,088 | -0.04% | 6.8천 |
|---|
| 2026.09.01 | ₩30,125 | ₩30,125 | ₩30,061 | ₩30,075 | -0.17% | 2.9만 |
|---|
| 2026.08.31 | ₩30,101 | ₩30,141 | ₩30,101 | ₩30,121 | +0.07% | 8.8천 |
|---|
| 2026.08.28 | ₩30,155 | ₩30,175 | ₩30,128 | ₩30,128 | -0.09% | 4.7천 |
|---|
| 2026.08.27 | ₩30,196 | ₩30,208 | ₩30,188 | ₩30,188 | -0.03% | 5.8천 |
|---|
| 2026.08.26 | ₩30,208 | ₩30,208 | ₩30,168 | ₩30,195 | -0.04% | 1.1만 |
|---|
| 2026.08.25 | ₩30,288 | ₩30,328 | ₩30,288 | ₩30,315 | +0.09% | 3천 |
|---|
| 2026.08.24 | ₩30,221 | ₩30,261 | ₩30,221 | ₩30,248 | +0.09% | 3.1천 |
|---|
| 2026.08.21 | ₩30,221 | ₩30,235 | ₩30,221 | ₩30,228 | +0.02% | 2.7만 |
|---|
| 2026.08.20 | ₩30,261 | ₩30,261 | ₩30,208 | ₩30,235 | -0.09% | 2.2만 |
|---|
| 2026.08.19 | ₩30,268 | ₩30,295 | ₩30,248 | ₩30,295 | +0.09% | 6.3천 |
|---|
| 2026.08.18 | ₩30,215 | ₩30,248 | ₩30,215 | ₩30,228 | +0.04% | 4.4만 |
|---|
| 2026.08.17 | ₩30,248 | ₩30,256 | ₩30,211 | ₩30,221 | -0.09% | 3.2천 |
|---|
| 2026.08.14 | ₩30,261 | ₩30,261 | ₩30,248 | ₩30,248 | -0.04% | 3.1천 |
|---|
| 2026.08.13 | ₩30,288 | ₩30,301 | ₩30,275 | ₩30,288 | 0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩30,248 | ₩30,248 | ₩30,221 | ₩30,221 | -0.09% | 1.4천 |
|---|
| 2026.08.11 | ₩30,235 | ₩30,235 | ₩30,187 | ₩30,201 | -0.11% | 2.5천 |
|---|
| 2026.08.10 | ₩30,221 | ₩30,221 | ₩30,184 | ₩30,188 | -0.11% | 1.5천 |
|---|
| 2026.08.07 | ₩30,248 | ₩30,261 | ₩30,228 | ₩30,235 | -0.04% | 3.1만 |
|---|
| 2026.08.06 | ₩30,208 | ₩30,219 | ₩30,168 | ₩30,188 | -0.07% | 2.6천 |
|---|
| 2026.08.05 | ₩30,208 | ₩30,235 | ₩30,195 | ₩30,221 | +0.04% | 3.8천 |
|---|
| 2026.08.04 | ₩30,155 | ₩30,235 | ₩30,155 | ₩30,221 | +0.22% | 2.7만 |
|---|
| 2026.08.03 | ₩30,141 | ₩30,141 | ₩30,128 | ₩30,128 | -0.04% | 2.2천 |
|---|
| 2026.07.31 | ₩30,075 | ₩30,081 | ₩30,061 | ₩30,081 | +0.02% | 3.8천 |
|---|
| 2026.07.30 | ₩30,121 | ₩30,128 | ₩30,120 | ₩30,120 | -0.00% | 2.1천 |
|---|
| 2026.07.29 | ₩30,101 | ₩30,155 | ₩30,075 | ₩30,088 | -0.04% | 7.4천 |
|---|
| 2026.07.28 | ₩30,088 | ₩30,128 | ₩30,088 | ₩30,128 | +0.13% | 5.1천 |
|---|
| 2026.07.27 | ₩30,075 | ₩30,088 | ₩30,075 | ₩30,088 | +0.04% | 3.7천 |
|---|
| 2026.07.24 | ₩30,048 | ₩30,048 | ₩30,048 | ₩30,048 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,041 | ₩30,048 | ₩30,021 | ₩30,028 | -0.04% | 1만 |
|---|
| 2026.07.22 | ₩30,128 | ₩30,128 | ₩30,088 | ₩30,108 | -0.07% | 5.3천 |
|---|
| 2026.07.21 | ₩30,288 | ₩30,288 | ₩30,280 | ₩30,288 | 0.00% | 3천 |
|---|
| 2026.07.20 | ₩30,328 | ₩30,328 | ₩30,308 | ₩30,308 | -0.07% | 1.3천 |
|---|
| 2026.07.17 | ₩30,362 | ₩30,382 | ₩30,352 | ₩30,352 | -0.03% | 2천 |
|---|
| 2026.07.16 | ₩30,328 | ₩30,355 | ₩30,328 | ₩30,347 | +0.06% | 1.5만 |
|---|
| 2026.07.15 | ₩30,368 | ₩30,382 | ₩30,368 | ₩30,368 | 0.00% | 2.2천 |
|---|
| 2026.07.14 | ₩30,315 | ₩30,315 | ₩30,315 | ₩30,315 | 0.00% | 4.6천 |
|---|
| 2026.07.13 | ₩30,275 | ₩30,275 | ₩30,268 | ₩30,268 | -0.02% | 600 |
|---|
| 2026.07.10 | ₩30,346 | ₩30,346 | ₩30,315 | ₩30,328 | -0.06% | 1.8천 |
|---|
| 2026.07.09 | ₩30,335 | ₩30,382 | ₩30,335 | ₩30,355 | +0.07% | 6천 |
|---|
| 2026.07.08 | ₩30,328 | ₩30,342 | ₩30,301 | ₩30,322 | -0.02% | 7.1천 |
|---|
| 2026.07.07 | ₩30,408 | ₩30,408 | ₩30,355 | ₩30,362 | -0.15% | 3.7천 |
|---|
| 2026.07.06 | ₩30,402 | ₩30,422 | ₩30,395 | ₩30,422 | +0.07% | 1.9만 |
|---|
| 2026.07.02 | ₩30,408 | ₩30,408 | ₩30,384 | ₩30,408 | 0.00% | 5.1천 |
|---|
| 2026.07.01 | ₩30,362 | ₩30,382 | ₩30,355 | ₩30,355 | -0.02% | 8.4천 |
|---|
| 2026.06.30 | ₩30,395 | ₩30,395 | ₩30,368 | ₩30,375 | -0.07% | 4.1천 |
|---|
| 2026.06.29 | ₩30,342 | ₩30,435 | ₩30,342 | ₩30,422 | +0.26% | 3천 |
|---|
| 2026.06.26 | ₩30,422 | ₩30,422 | ₩30,408 | ₩30,408 | -0.04% | 1.1천 |
|---|
| 2026.06.25 | ₩30,408 | ₩30,408 | ₩30,382 | ₩30,388 | -0.07% | 1.9천 |
|---|
| 2026.06.24 | ₩30,368 | ₩30,368 | ₩30,342 | ₩30,355 | -0.04% | 3.5천 |
|---|
| 2026.06.23 | ₩30,221 | ₩30,408 | ₩30,221 | ₩30,395 | +0.57% | 4.5천 |
|---|
| 2026.06.22 | ₩30,382 | ₩30,382 | ₩30,355 | ₩30,382 | 0.00% | 4.8천 |
|---|
| 2026.06.18 | ₩30,448 | ₩30,448 | ₩30,408 | ₩30,435 | -0.04% | 3.5천 |
|---|
| 2026.06.17 | ₩30,395 | ₩30,462 | ₩30,375 | ₩30,375 | -0.07% | 2.2천 |
|---|
| 2026.06.16 | ₩30,462 | ₩30,488 | ₩30,462 | ₩30,468 | +0.02% | 2.3천 |
|---|
| 2026.06.15 | ₩30,462 | ₩30,462 | ₩30,422 | ₩30,435 | -0.09% | 3.2천 |
|---|
| 2026.06.12 | ₩30,368 | ₩30,406 | ₩30,368 | ₩30,406 | +0.12% | 2천 |
|---|
| 2026.06.11 | ₩30,315 | ₩30,415 | ₩30,315 | ₩30,412 | +0.32% | 800 |
|---|
| 2026.06.10 | ₩30,315 | ₩30,328 | ₩30,275 | ₩30,299 | -0.05% | 3.5천 |
|---|
| 2026.06.09 | ₩30,301 | ₩30,328 | ₩30,301 | ₩30,315 | +0.04% | 2.1천 |
|---|
| 2026.06.08 | ₩30,288 | ₩30,288 | ₩30,275 | ₩30,275 | -0.04% | 2.6천 |
|---|
| 2026.06.05 | ₩30,295 | ₩30,315 | ₩30,295 | ₩30,295 | 0.00% | 2천 |
|---|
| 2026.06.04 | ₩30,382 | ₩30,395 | ₩30,368 | ₩30,382 | 0.00% | 4.2천 |
|---|
| 2026.06.03 | ₩30,355 | ₩30,355 | ₩30,348 | ₩30,348 | -0.02% | 4.8천 |
|---|
| 2026.06.02 | ₩30,382 | ₩30,395 | ₩30,368 | ₩30,382 | 0.00% | 1.9천 |
|---|
| 2026.06.01 | ₩30,342 | ₩30,382 | ₩30,328 | ₩30,368 | +0.09% | 1.6만 |
|---|
| 2026.05.29 | ₩30,368 | ₩30,408 | ₩30,368 | ₩30,388 | +0.07% | 3.6만 |
|---|
| 2026.05.28 | ₩30,355 | ₩30,368 | ₩30,355 | ₩30,355 | 0.00% | 1.7천 |
|---|
| 2026.05.27 | ₩30,342 | ₩30,342 | ₩30,315 | ₩30,328 | -0.04% | 7.6천 |
|---|
| 2026.05.26 | ₩30,408 | ₩30,435 | ₩30,408 | ₩30,428 | +0.07% | 7.1천 |
|---|
| 2026.05.22 | ₩30,355 | ₩30,362 | ₩30,335 | ₩30,362 | +0.02% | 500 |
|---|
| 2026.05.21 | ₩30,328 | ₩30,368 | ₩30,328 | ₩30,368 | +0.13% | 1.4만 |
|---|
| 2026.05.20 | ₩30,288 | ₩30,342 | ₩30,288 | ₩30,322 | +0.11% | 4.6천 |
|---|
| 2026.05.19 | ₩30,201 | ₩30,208 | ₩30,181 | ₩30,201 | 0.00% | 7.6천 |
|---|
| 2026.05.18 | ₩30,275 | ₩30,288 | ₩30,275 | ₩30,280 | +0.02% | 3.3천 |
|---|
| 2026.05.15 | ₩30,301 | ₩30,301 | ₩30,281 | ₩30,281 | -0.07% | 600 |
|---|
| 2026.05.14 | ₩30,382 | ₩30,435 | ₩30,382 | ₩30,402 | +0.07% | 2.7천 |
|---|
| 2026.05.13 | ₩30,404 | ₩30,408 | ₩30,395 | ₩30,408 | +0.01% | 4천 |
|---|
| 2026.05.12 | ₩30,402 | ₩30,408 | ₩30,402 | ₩30,402 | 0.00% | 2.9천 |
|---|
| 2026.05.11 | ₩30,488 | ₩30,488 | ₩30,448 | ₩30,462 | -0.09% | 3.5천 |
|---|
| 2026.05.08 | ₩30,528 | ₩30,528 | ₩30,502 | ₩30,508 | -0.07% | 2천 |
|---|
| 2026.05.07 | ₩30,528 | ₩30,528 | ₩30,448 | ₩30,455 | -0.24% | 1천 |
|---|
| 2026.05.06 | ₩30,515 | ₩30,522 | ₩30,508 | ₩30,515 | 0.00% | 5.4천 |
|---|
| 2026.05.05 | ₩30,435 | ₩30,446 | ₩30,428 | ₩30,428 | -0.02% | 1.1천 |
|---|
| 2026.05.04 | ₩30,435 | ₩30,435 | ₩30,382 | ₩30,391 | -0.14% | 3.2천 |
|---|
| 2026.05.01 | ₩30,502 | ₩30,502 | ₩30,462 | ₩30,468 | -0.11% | 1.3만 |
|---|
| 2026.04.30 | ₩30,435 | ₩30,462 | ₩30,435 | ₩30,455 | +0.07% | 4.7천 |
|---|
| 2026.04.29 | ₩30,435 | ₩30,435 | ₩30,395 | ₩30,402 | -0.11% | 5.2천 |
|---|
| 2026.04.28 | ₩30,488 | ₩30,488 | ₩30,482 | ₩30,482 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩30,495 | ₩30,502 | ₩30,495 | ₩30,495 | 0.00% | 1.8만 |
|---|
| 2026.04.24 | ₩30,522 | ₩30,528 | ₩30,515 | ₩30,519 | -0.01% | 1.8천 |
|---|
| 2026.04.23 | ₩30,515 | ₩30,528 | ₩30,462 | ₩30,482 | -0.11% | 4.3천 |
|---|
| 2026.04.22 | ₩30,515 | ₩30,528 | ₩30,515 | ₩30,515 | 0.00% | 3.9천 |
|---|
| 2026.04.21 | ₩30,648 | ₩30,648 | ₩30,602 | ₩30,602 | -0.15% | 6.2천 |
|---|
| 2026.04.20 | ₩30,648 | ₩30,675 | ₩30,648 | ₩30,668 | +0.07% | 1.5천 |
|---|
| 2026.04.17 | ₩30,675 | ₩30,708 | ₩30,675 | ₩30,682 | +0.02% | 5.1만 |
|---|
| 2026.04.16 | ₩30,600 | ₩30,608 | ₩30,600 | ₩30,602 | +0.00% | 1.6천 |
|---|
| 2026.04.15 | ₩30,622 | ₩30,635 | ₩30,622 | ₩30,622 | 0.00% | 3.1천 |
|---|
| 2026.04.14 | ₩30,582 | ₩30,642 | ₩30,582 | ₩30,642 | +0.20% | 1.3천 |
|---|
| 2026.04.13 | ₩30,555 | ₩30,575 | ₩30,555 | ₩30,575 | +0.07% | 3천 |
|---|
| 2026.04.10 | ₩30,528 | ₩30,542 | ₩30,528 | ₩30,528 | 0.00% | 3.4천 |
|---|
| 2026.04.09 | ₩30,502 | ₩30,575 | ₩30,502 | ₩30,548 | +0.15% | 5.1천 |
|---|
| 2026.04.08 | ₩30,555 | ₩30,555 | ₩30,508 | ₩30,515 | -0.13% | 3.8천 |
|---|
| 2026.04.07 | ₩30,382 | ₩30,442 | ₩30,368 | ₩30,442 | +0.20% | 3.4천 |
|---|
| 2026.04.06 | ₩30,395 | ₩30,422 | ₩30,395 | ₩30,408 | +0.04% | 9.1천 |
|---|
| 2026.04.02 | ₩30,395 | ₩30,422 | ₩30,395 | ₩30,415 | +0.07% | 4.2천 |
|---|
| 2026.04.01 | ₩30,368 | ₩30,382 | ₩30,358 | ₩30,368 | 0.00% | 4.7천 |
|---|
| 2026.03.31 | ₩30,281 | ₩30,342 | ₩30,281 | ₩30,332 | +0.17% | 1.6천 |
|---|
| 2026.03.30 | ₩30,221 | ₩30,221 | ₩30,208 | ₩30,215 | -0.02% | 4.7천 |
|---|
| 2026.03.27 | ₩30,128 | ₩30,141 | ₩30,115 | ₩30,129 | +0.00% | 6.7천 |
|---|
| 2026.03.26 | ₩30,275 | ₩30,275 | ₩30,168 | ₩30,168 | -0.35% | 1.2만 |
|---|
| 2026.03.25 | ₩30,301 | ₩30,315 | ₩30,275 | ₩30,301 | 0.00% | 4.6만 |
|---|
| 2026.03.24 | ₩30,355 | ₩30,368 | ₩30,315 | ₩30,338 | -0.06% | 2.1만 |
|---|
| 2026.03.23 | ₩30,395 | ₩30,435 | ₩30,355 | ₩30,402 | +0.02% | 5천 |
|---|
| 2026.03.20 | ₩30,342 | ₩30,368 | ₩30,275 | ₩30,285 | -0.18% | 6.4천 |
|---|
| 2026.03.19 | ₩30,435 | ₩30,518 | ₩30,432 | ₩30,518 | +0.27% | 3.2천 |
|---|
| 2026.03.18 | ₩30,568 | ₩30,608 | ₩30,488 | ₩30,488 | -0.26% | 1.2만 |
|---|
| 2026.03.17 | ₩30,608 | ₩30,622 | ₩30,595 | ₩30,608 | 0.00% | 1.1만 |
|---|
| 2026.03.16 | ₩30,555 | ₩30,555 | ₩30,515 | ₩30,535 | -0.07% | 1.3천 |
|---|
| 2026.03.13 | ₩30,455 | ₩30,462 | ₩30,430 | ₩30,435 | -0.07% | 4.1천 |
|---|
| 2026.03.12 | ₩30,595 | ₩30,595 | ₩30,511 | ₩30,515 | -0.26% | 2.5천 |
|---|
| 2026.03.11 | ₩30,648 | ₩30,662 | ₩30,635 | ₩30,648 | 0.00% | 2.1천 |
|---|
| 2026.03.10 | ₩30,802 | ₩30,809 | ₩30,735 | ₩30,735 | -0.22% | 8.7천 |
|---|
| 2026.03.09 | ₩30,715 | ₩30,795 | ₩30,688 | ₩30,782 | +0.22% | 5.7천 |
|---|
| 2026.03.06 | ₩30,706 | ₩30,755 | ₩30,706 | ₩30,708 | +0.01% | 1.4만 |
|---|
| 2026.03.05 | ₩30,809 | ₩30,809 | ₩30,768 | ₩30,782 | -0.09% | 4.1천 |
|---|
| 2026.03.04 | ₩30,862 | ₩30,895 | ₩30,862 | ₩30,882 | +0.06% | 1.8만 |
|---|
| 2026.03.03 | ₩30,835 | ₩30,889 | ₩30,835 | ₩30,875 | +0.13% | 1.4만 |
|---|
| 2026.03.02 | ₩30,915 | ₩30,922 | ₩30,915 | ₩30,915 | 0.00% | 3.1천 |
|---|
| 2026.02.27 | ₩30,995 | ₩30,999 | ₩30,982 | ₩30,989 | -0.02% | 4.9천 |
|---|
| 2026.02.26 | ₩30,989 | ₩30,995 | ₩30,982 | ₩30,995 | +0.02% | 900 |
|---|
| 2026.02.25 | ₩30,969 | ₩30,995 | ₩30,955 | ₩30,975 | +0.02% | 5.3천 |
|---|
| 2026.02.24 | ₩31,049 | ₩31,062 | ₩31,049 | ₩31,055 | +0.02% | 1.9천 |
|---|
| 2026.02.23 | ₩31,089 | ₩31,102 | ₩31,075 | ₩31,075 | -0.04% | 3.4천 |
|---|
| 2026.02.20 | ₩31,042 | ₩31,062 | ₩31,042 | ₩31,043 | +0.00% | 2천 |
|---|
| 2026.02.19 | ₩31,049 | ₩31,062 | ₩31,009 | ₩31,042 | -0.02% | 4.4천 |
|---|
| 2026.02.18 | ₩31,049 | ₩31,075 | ₩31,031 | ₩31,035 | -0.04% | 1.6만 |
|---|
| 2026.02.17 | ₩31,025 | ₩31,049 | ₩31,009 | ₩31,035 | +0.03% | 5.3만 |
|---|
| 2026.02.13 | ₩31,042 | ₩31,062 | ₩31,039 | ₩31,049 | +0.02% | 6.8천 |
|---|
| 2026.02.12 | ₩30,995 | ₩31,022 | ₩30,969 | ₩31,002 | +0.02% | 9.9천 |
|---|
| 2026.02.11 | ₩30,935 | ₩30,955 | ₩30,929 | ₩30,942 | +0.02% | 5.6천 |
|---|
| 2026.02.10 | ₩31,009 | ₩31,009 | ₩30,969 | ₩30,969 | -0.13% | 4.4천 |
|---|
| 2026.02.09 | ₩30,925 | ₩30,942 | ₩30,903 | ₩30,922 | -0.01% | 4천 |
|---|
| 2026.02.06 | ₩30,862 | ₩30,897 | ₩30,862 | ₩30,897 | +0.11% | 5.3천 |
|---|
| 2026.02.05 | ₩30,830 | ₩30,875 | ₩30,830 | ₩30,862 | +0.10% | 3.7천 |
|---|
| 2026.02.04 | ₩30,825 | ₩30,835 | ₩30,822 | ₩30,829 | +0.01% | 8.5천 |
|---|
| 2026.02.03 | ₩30,728 | ₩30,862 | ₩30,728 | ₩30,849 | +0.39% | 1.2만 |
|---|
| 2026.02.02 | ₩30,829 | ₩30,862 | ₩30,822 | ₩30,849 | +0.06% | 1.2만 |
|---|
| 2026.01.30 | ₩30,822 | ₩30,862 | ₩30,822 | ₩30,862 | +0.13% | 1.6만 |
|---|
| 2026.01.29 | ₩30,809 | ₩30,862 | ₩30,809 | ₩30,841 | +0.10% | 1.1만 |
|---|
| 2026.01.28 | ₩30,849 | ₩30,862 | ₩30,830 | ₩30,849 | 0.00% | 1.5만 |
|---|
| 2026.01.27 | ₩30,869 | ₩30,889 | ₩30,862 | ₩30,869 | 0.00% | 6.8천 |
|---|
| 2026.01.26 | ₩30,822 | ₩30,875 | ₩30,822 | ₩30,869 | +0.15% | 6.2천 |
|---|
| 2026.01.23 | ₩30,835 | ₩30,855 | ₩30,829 | ₩30,855 | +0.06% | 1.3만 |
|---|
| 2026.01.22 | ₩30,849 | ₩30,849 | ₩30,842 | ₩30,842 | -0.02% | 4.5천 |
|---|
| 2026.01.21 | ₩30,829 | ₩30,835 | ₩30,809 | ₩30,829 | 0.00% | 4.9천 |
|---|
| 2026.01.20 | ₩30,768 | ₩30,775 | ₩30,755 | ₩30,762 | -0.02% | 9.8천 |
|---|
| 2026.01.16 | ₩30,849 | ₩30,862 | ₩30,822 | ₩30,835 | -0.04% | 12.4만 |
|---|
| 2026.01.15 | ₩30,875 | ₩30,875 | ₩30,841 | ₩30,862 | -0.04% | 3.1만 |
|---|
| 2026.01.14 | ₩30,849 | ₩30,875 | ₩30,849 | ₩30,869 | +0.06% | 1.9천 |
|---|
| 2026.01.13 | ₩30,915 | ₩30,915 | ₩30,822 | ₩30,842 | -0.24% | 1.8만 |
|---|
| 2026.01.12 | ₩30,822 | ₩30,835 | ₩30,822 | ₩30,829 | +0.02% | 2.5천 |
|---|
| 2026.01.09 | ₩30,822 | ₩30,835 | ₩30,822 | ₩30,835 | +0.04% | 1.3천 |
|---|
| 2026.01.08 | ₩30,782 | ₩30,803 | ₩30,782 | ₩30,802 | +0.07% | 2.7천 |
|---|
| 2026.01.07 | ₩30,755 | ₩30,835 | ₩30,755 | ₩30,815 | +0.20% | 7.4천 |
|---|
| 2026.01.06 | ₩30,795 | ₩30,829 | ₩30,795 | ₩30,829 | +0.11% | 1만 |
|---|
| 2026.01.05 | ₩30,795 | ₩30,809 | ₩30,795 | ₩30,802 | +0.02% | 5.2천 |
|---|
| 2026.01.02 | ₩30,801 | ₩30,809 | ₩30,755 | ₩30,782 | -0.06% | 8만 |
|---|
| 2025.12.31 | ₩30,835 | ₩30,835 | ₩30,772 | ₩30,782 | -0.17% | 5.7천 |
|---|
| 2025.12.30 | ₩30,787 | ₩30,809 | ₩30,782 | ₩30,795 | +0.03% | 5.6천 |
|---|
| 2025.12.29 | ₩30,789 | ₩30,809 | ₩30,768 | ₩30,795 | +0.02% | 7.1천 |
|---|
| 2025.12.26 | ₩30,787 | ₩30,795 | ₩30,755 | ₩30,775 | -0.04% | 1.3만 |
|---|
| 2025.12.24 | ₩30,728 | ₩30,768 | ₩30,728 | ₩30,762 | +0.11% | 2.2천 |
|---|
| 2025.12.23 | ₩30,929 | ₩30,969 | ₩30,927 | ₩30,962 | +0.11% | 7.3천 |
|---|
| 2025.12.22 | ₩31,009 | ₩31,009 | ₩30,962 | ₩30,975 | -0.11% | 1.1만 |
|---|
| 2025.12.19 | ₩30,889 | ₩30,993 | ₩30,889 | ₩30,975 | +0.28% | 6.5천 |
|---|
| 2025.12.18 | ₩30,969 | ₩30,982 | ₩30,955 | ₩30,975 | +0.02% | 8.8천 |
|---|
| 2025.12.17 | ₩30,929 | ₩30,941 | ₩30,929 | ₩30,935 | +0.02% | 1.7천 |
|---|
| 2025.12.16 | ₩30,942 | ₩30,955 | ₩30,935 | ₩30,949 | +0.02% | 7.3천 |
|---|
| 2025.12.15 | ₩30,922 | ₩30,929 | ₩30,902 | ₩30,922 | 0.00% | 5.4천 |
|---|
| 2025.12.12 | ₩30,897 | ₩30,902 | ₩30,875 | ₩30,889 | -0.03% | 1.1만 |
|---|
| 2025.12.11 | ₩30,929 | ₩30,941 | ₩30,902 | ₩30,915 | -0.04% | 2.3만 |
|---|
| 2025.12.10 | ₩30,875 | ₩30,915 | ₩30,862 | ₩30,909 | +0.11% | 7.3천 |
|---|
| 2025.12.09 | ₩30,862 | ₩30,862 | ₩30,822 | ₩30,842 | -0.06% | 8천 |
|---|
| 2025.12.08 | ₩30,875 | ₩30,893 | ₩30,849 | ₩30,875 | 0.00% | 1.3만 |
|---|
| 2025.12.05 | ₩30,902 | ₩30,914 | ₩30,902 | ₩30,909 | +0.02% | 8.1천 |
|---|
| 2025.12.04 | ₩30,915 | ₩30,929 | ₩30,915 | ₩30,922 | +0.02% | 3.1천 |
|---|
| 2025.12.03 | ₩30,862 | ₩30,978 | ₩30,862 | ₩30,955 | +0.30% | 5.5천 |
|---|
| 2025.12.02 | ₩30,929 | ₩30,929 | ₩30,901 | ₩30,915 | -0.04% | 6.5천 |
|---|
| 2025.12.01 | ₩30,895 | ₩30,915 | ₩30,862 | ₩30,890 | -0.02% | 2.8만 |
|---|
| 2025.11.28 | ₩30,955 | ₩30,961 | ₩30,937 | ₩30,951 | -0.01% | 8.2천 |
|---|
| 2025.11.26 | ₩30,955 | ₩30,969 | ₩30,915 | ₩30,949 | -0.02% | 1.2만 |
|---|
| 2025.11.25 | ₩30,915 | ₩30,942 | ₩30,889 | ₩30,915 | 0.00% | 1.4만 |
|---|
| 2025.11.24 | ₩30,995 | ₩31,009 | ₩30,965 | ₩31,002 | +0.02% | 3.6천 |
|---|
| 2025.11.21 | ₩30,941 | ₩30,982 | ₩30,935 | ₩30,955 | +0.05% | 7.8천 |
|---|
| 2025.11.20 | ₩30,849 | ₩30,919 | ₩30,849 | ₩30,902 | +0.17% | 3.9천 |
|---|
| 2025.11.19 | ₩30,915 | ₩30,925 | ₩30,870 | ₩30,875 | -0.13% | 1.2만 |
|---|
| 2025.11.18 | ₩30,871 | ₩30,889 | ₩30,862 | ₩30,882 | +0.03% | 9.1천 |
|---|
| 2025.11.17 | ₩30,875 | ₩30,914 | ₩30,862 | ₩30,875 | 0.00% | 2.6천 |
|---|
| 2025.11.14 | ₩30,929 | ₩30,929 | ₩30,895 | ₩30,895 | -0.11% | 5.7천 |
|---|
| 2025.11.13 | ₩30,962 | ₩30,962 | ₩30,906 | ₩30,909 | -0.17% | 3천 |
|---|
| 2025.11.12 | ₩30,995 | ₩31,009 | ₩30,955 | ₩30,975 | -0.06% | 2.5천 |
|---|
| 2025.11.11 | ₩31,009 | ₩31,009 | ₩30,955 | ₩30,989 | -0.06% | 4.4천 |
|---|
| 2025.11.10 | ₩30,969 | ₩30,973 | ₩30,929 | ₩30,955 | -0.04% | 3천 |
|---|
| 2025.11.07 | ₩30,942 | ₩30,955 | ₩30,902 | ₩30,929 | -0.04% | 4.8천 |
|---|
| 2025.11.06 | ₩30,902 | ₩30,955 | ₩30,902 | ₩30,922 | +0.06% | 8천 |
|---|
| 2025.11.05 | ₩30,902 | ₩30,902 | ₩30,863 | ₩30,875 | -0.09% | 4.8천 |
|---|
| 2025.11.04 | ₩30,929 | ₩30,929 | ₩30,889 | ₩30,909 | -0.06% | 2천 |
|---|
| 2025.11.03 | ₩30,902 | ₩30,929 | ₩30,889 | ₩30,909 | +0.02% | 9.8천 |
|---|
| 2025.10.31 | ₩30,995 | ₩30,995 | ₩30,935 | ₩30,935 | -0.19% | 2.7천 |
|---|
| 2025.10.30 | ₩30,977 | ₩30,982 | ₩30,942 | ₩30,942 | -0.11% | 2.6천 |
|---|
| 2025.10.29 | ₩31,089 | ₩31,089 | ₩30,982 | ₩30,982 | -0.34% | 1만 |
|---|
| 2025.10.28 | ₩31,175 | ₩31,222 | ₩31,169 | ₩31,195 | +0.06% | 10만 |
|---|
| 2025.10.27 | ₩31,115 | ₩31,209 | ₩31,115 | ₩31,182 | +0.21% | 2.2만 |
|---|
| 2025.10.24 | ₩31,102 | ₩31,153 | ₩31,102 | ₩31,141 | +0.12% | 1.2만 |
|---|
| 2025.10.23 | ₩31,115 | ₩31,129 | ₩31,089 | ₩31,099 | -0.05% | 1.9천 |
|---|
| 2025.10.22 | ₩31,094 | ₩31,142 | ₩31,091 | ₩31,109 | +0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩31,155 | ₩31,155 | ₩31,115 | ₩31,115 | -0.13% | 6.9천 |
|---|
| 2025.10.20 | ₩31,075 | ₩31,129 | ₩31,075 | ₩31,102 | +0.09% | 9.3천 |
|---|
| 2025.10.17 | ₩31,049 | ₩31,062 | ₩31,009 | ₩31,049 | 0.00% | 5.6만 |
|---|
| 2025.10.16 | ₩31,089 | ₩31,089 | ₩31,022 | ₩31,042 | -0.15% | 4.7천 |
|---|
| 2025.10.15 | ₩31,069 | ₩31,069 | ₩31,058 | ₩31,062 | -0.02% | 1천 |
|---|
| 2025.10.14 | ₩30,978 | ₩31,047 | ₩30,978 | ₩31,022 | +0.14% | 3.1만 |
|---|
| 2025.10.13 | ₩30,955 | ₩30,995 | ₩30,943 | ₩30,982 | +0.09% | 1.6만 |
|---|
| 2025.10.10 | ₩31,022 | ₩31,022 | ₩30,909 | ₩30,909 | -0.37% | 1.2천 |
|---|