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 | ₩29,697 | ₩29,735 | ₩29,697 | ₩29,723 | +0.09% | 1.3천 |
| 2026.10.08 | ₩29,670 | ₩29,717 | ₩29,670 | ₩29,710 | +0.14% | 4.8천 |
| 2026.10.07 | ₩29,682 | ₩29,710 | ₩29,677 | ₩29,690 | +0.03% | 4.2천 |
| 2026.10.06 | ₩29,697 | ₩29,723 | ₩29,697 | ₩29,710 | +0.05% | 4.7천 |
| 2026.10.05 | ₩29,655 | ₩29,655 | ₩29,643 | ₩29,650 | -0.02% | 900 |
| 2026.10.02 | ₩29,710 | ₩29,710 | ₩29,643 | ₩29,663 | -0.16% | 7.3천 |
| 2026.10.01 | ₩29,630 | ₩29,683 | ₩29,616 | ₩29,670 | +0.14% | 5.1만 |
| 2026.09.30 | ₩29,695 | ₩29,697 | ₩29,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,656 |
| -0.13% |
| 8천 |
| 2026.09.29 | ₩29,683 | ₩29,683 | ₩29,670 | ₩29,677 | -0.02% | 7.5만 |
|---|
| 2026.09.28 | ₩29,737 | ₩29,737 | ₩29,697 | ₩29,710 | -0.09% | 1.4만 |
|---|
| 2026.09.25 | ₩29,763 | ₩29,790 | ₩29,762 | ₩29,785 | +0.07% | 1.7만 |
|---|
| 2026.09.24 | ₩29,837 | ₩29,844 | ₩29,777 | ₩29,777 | -0.20% | 6.8만 |
|---|
| 2026.09.23 | ₩29,870 | ₩29,870 | ₩29,850 | ₩29,850 | -0.07% | 700 |
|---|
| 2026.09.22 | ₩30,081 | ₩30,084 | ₩30,071 | ₩30,077 | -0.01% | 1.2천 |
|---|
| 2026.09.21 | ₩30,064 | ₩30,084 | ₩30,064 | ₩30,071 | +0.02% | 2.5천 |
|---|
| 2026.09.18 | ₩30,057 | ₩30,057 | ₩30,017 | ₩30,031 | -0.09% | 1.7만 |
|---|
| 2026.09.17 | ₩30,084 | ₩30,111 | ₩30,077 | ₩30,077 | -0.02% | 1.3천 |
|---|
| 2026.09.16 | ₩30,044 | ₩30,064 | ₩29,991 | ₩29,997 | -0.16% | 7.2천 |
|---|
| 2026.09.15 | ₩30,023 | ₩30,031 | ₩29,996 | ₩30,011 | -0.04% | 4.6천 |
|---|
| 2026.09.14 | ₩30,044 | ₩30,044 | ₩30,037 | ₩30,037 | -0.02% | 1.3천 |
|---|
| 2026.09.11 | ₩30,098 | ₩30,098 | ₩30,044 | ₩30,044 | -0.18% | 5.9천 |
|---|
| 2026.09.10 | ₩30,071 | ₩30,098 | ₩30,031 | ₩30,053 | -0.06% | 7.1천 |
|---|
| 2026.09.09 | ₩30,164 | ₩30,164 | ₩30,138 | ₩30,158 | -0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩30,184 | ₩30,184 | ₩30,178 | ₩30,184 | 0.00% | 2.7천 |
|---|
| 2026.09.04 | ₩30,184 | ₩30,204 | ₩30,184 | ₩30,184 | 0.00% | 2.8천 |
|---|
| 2026.09.03 | ₩30,184 | ₩30,218 | ₩30,166 | ₩30,184 | 0.00% | 4.7만 |
|---|
| 2026.09.02 | ₩30,151 | ₩30,151 | ₩30,138 | ₩30,138 | -0.04% | 6.8천 |
|---|
| 2026.09.01 | ₩30,175 | ₩30,175 | ₩30,111 | ₩30,124 | -0.17% | 2.9만 |
|---|
| 2026.08.31 | ₩30,151 | ₩30,191 | ₩30,151 | ₩30,171 | +0.07% | 8.8천 |
|---|
| 2026.08.28 | ₩30,204 | ₩30,224 | ₩30,178 | ₩30,178 | -0.09% | 4.7천 |
|---|
| 2026.08.27 | ₩30,246 | ₩30,258 | ₩30,238 | ₩30,238 | -0.03% | 5.8천 |
|---|
| 2026.08.26 | ₩30,258 | ₩30,258 | ₩30,218 | ₩30,245 | -0.04% | 1.1만 |
|---|
| 2026.08.25 | ₩30,338 | ₩30,378 | ₩30,338 | ₩30,365 | +0.09% | 3천 |
|---|
| 2026.08.24 | ₩30,271 | ₩30,311 | ₩30,271 | ₩30,298 | +0.09% | 3.1천 |
|---|
| 2026.08.21 | ₩30,271 | ₩30,285 | ₩30,271 | ₩30,278 | +0.02% | 2.7만 |
|---|
| 2026.08.20 | ₩30,311 | ₩30,311 | ₩30,258 | ₩30,285 | -0.09% | 2.2만 |
|---|
| 2026.08.19 | ₩30,318 | ₩30,345 | ₩30,298 | ₩30,345 | +0.09% | 6.3천 |
|---|
| 2026.08.18 | ₩30,265 | ₩30,298 | ₩30,265 | ₩30,278 | +0.04% | 4.4만 |
|---|
| 2026.08.17 | ₩30,298 | ₩30,306 | ₩30,261 | ₩30,271 | -0.09% | 3.2천 |
|---|
| 2026.08.14 | ₩30,311 | ₩30,311 | ₩30,298 | ₩30,298 | -0.04% | 3.1천 |
|---|
| 2026.08.13 | ₩30,338 | ₩30,351 | ₩30,325 | ₩30,338 | 0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩30,298 | ₩30,298 | ₩30,271 | ₩30,271 | -0.09% | 1.4천 |
|---|
| 2026.08.11 | ₩30,285 | ₩30,285 | ₩30,237 | ₩30,251 | -0.11% | 2.5천 |
|---|
| 2026.08.10 | ₩30,271 | ₩30,271 | ₩30,234 | ₩30,238 | -0.11% | 1.5천 |
|---|
| 2026.08.07 | ₩30,298 | ₩30,311 | ₩30,278 | ₩30,285 | -0.04% | 3.1만 |
|---|
| 2026.08.06 | ₩30,258 | ₩30,269 | ₩30,218 | ₩30,238 | -0.07% | 2.6천 |
|---|
| 2026.08.05 | ₩30,258 | ₩30,285 | ₩30,245 | ₩30,271 | +0.04% | 3.8천 |
|---|
| 2026.08.04 | ₩30,204 | ₩30,285 | ₩30,204 | ₩30,271 | +0.22% | 2.7만 |
|---|
| 2026.08.03 | ₩30,191 | ₩30,191 | ₩30,178 | ₩30,178 | -0.04% | 2.2천 |
|---|
| 2026.07.31 | ₩30,124 | ₩30,131 | ₩30,111 | ₩30,131 | +0.02% | 3.8천 |
|---|
| 2026.07.30 | ₩30,171 | ₩30,178 | ₩30,170 | ₩30,170 | -0.00% | 2.1천 |
|---|
| 2026.07.29 | ₩30,151 | ₩30,204 | ₩30,124 | ₩30,138 | -0.04% | 7.4천 |
|---|
| 2026.07.28 | ₩30,138 | ₩30,178 | ₩30,138 | ₩30,178 | +0.13% | 5.1천 |
|---|
| 2026.07.27 | ₩30,124 | ₩30,138 | ₩30,124 | ₩30,138 | +0.04% | 3.7천 |
|---|
| 2026.07.24 | ₩30,098 | ₩30,098 | ₩30,098 | ₩30,098 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,091 | ₩30,098 | ₩30,071 | ₩30,077 | -0.04% | 1만 |
|---|
| 2026.07.22 | ₩30,178 | ₩30,178 | ₩30,138 | ₩30,158 | -0.07% | 5.3천 |
|---|
| 2026.07.21 | ₩30,338 | ₩30,338 | ₩30,330 | ₩30,338 | 0.00% | 3천 |
|---|
| 2026.07.20 | ₩30,378 | ₩30,378 | ₩30,358 | ₩30,358 | -0.07% | 1.3천 |
|---|
| 2026.07.17 | ₩30,412 | ₩30,432 | ₩30,402 | ₩30,402 | -0.03% | 2천 |
|---|
| 2026.07.16 | ₩30,378 | ₩30,405 | ₩30,378 | ₩30,397 | +0.06% | 1.5만 |
|---|
| 2026.07.15 | ₩30,418 | ₩30,432 | ₩30,418 | ₩30,418 | 0.00% | 2.2천 |
|---|
| 2026.07.14 | ₩30,365 | ₩30,365 | ₩30,365 | ₩30,365 | 0.00% | 4.6천 |
|---|
| 2026.07.13 | ₩30,325 | ₩30,325 | ₩30,318 | ₩30,318 | -0.02% | 600 |
|---|
| 2026.07.10 | ₩30,396 | ₩30,396 | ₩30,365 | ₩30,378 | -0.06% | 1.8천 |
|---|
| 2026.07.09 | ₩30,385 | ₩30,432 | ₩30,385 | ₩30,405 | +0.07% | 6천 |
|---|
| 2026.07.08 | ₩30,378 | ₩30,392 | ₩30,351 | ₩30,372 | -0.02% | 7.1천 |
|---|
| 2026.07.07 | ₩30,458 | ₩30,458 | ₩30,405 | ₩30,412 | -0.15% | 3.7천 |
|---|
| 2026.07.06 | ₩30,452 | ₩30,472 | ₩30,445 | ₩30,472 | +0.07% | 1.9만 |
|---|
| 2026.07.02 | ₩30,458 | ₩30,458 | ₩30,434 | ₩30,458 | 0.00% | 5.1천 |
|---|
| 2026.07.01 | ₩30,412 | ₩30,432 | ₩30,405 | ₩30,405 | -0.02% | 8.4천 |
|---|
| 2026.06.30 | ₩30,445 | ₩30,445 | ₩30,418 | ₩30,425 | -0.07% | 4.1천 |
|---|
| 2026.06.29 | ₩30,392 | ₩30,485 | ₩30,392 | ₩30,472 | +0.26% | 3천 |
|---|
| 2026.06.26 | ₩30,472 | ₩30,472 | ₩30,458 | ₩30,458 | -0.04% | 1.1천 |
|---|
| 2026.06.25 | ₩30,458 | ₩30,458 | ₩30,432 | ₩30,438 | -0.07% | 1.9천 |
|---|
| 2026.06.24 | ₩30,418 | ₩30,418 | ₩30,392 | ₩30,405 | -0.04% | 3.5천 |
|---|
| 2026.06.23 | ₩30,271 | ₩30,458 | ₩30,271 | ₩30,445 | +0.57% | 4.5천 |
|---|
| 2026.06.22 | ₩30,432 | ₩30,432 | ₩30,405 | ₩30,432 | 0.00% | 4.8천 |
|---|
| 2026.06.18 | ₩30,498 | ₩30,498 | ₩30,458 | ₩30,485 | -0.04% | 3.5천 |
|---|
| 2026.06.17 | ₩30,445 | ₩30,512 | ₩30,425 | ₩30,425 | -0.07% | 2.2천 |
|---|
| 2026.06.16 | ₩30,512 | ₩30,539 | ₩30,512 | ₩30,519 | +0.02% | 2.3천 |
|---|
| 2026.06.15 | ₩30,512 | ₩30,512 | ₩30,472 | ₩30,485 | -0.09% | 3.2천 |
|---|
| 2026.06.12 | ₩30,418 | ₩30,456 | ₩30,418 | ₩30,456 | +0.12% | 2천 |
|---|
| 2026.06.11 | ₩30,365 | ₩30,465 | ₩30,365 | ₩30,462 | +0.32% | 800 |
|---|
| 2026.06.10 | ₩30,365 | ₩30,378 | ₩30,325 | ₩30,349 | -0.05% | 3.5천 |
|---|
| 2026.06.09 | ₩30,351 | ₩30,378 | ₩30,351 | ₩30,365 | +0.04% | 2.1천 |
|---|
| 2026.06.08 | ₩30,338 | ₩30,338 | ₩30,325 | ₩30,325 | -0.04% | 2.6천 |
|---|
| 2026.06.05 | ₩30,345 | ₩30,365 | ₩30,345 | ₩30,345 | 0.00% | 2천 |
|---|
| 2026.06.04 | ₩30,432 | ₩30,445 | ₩30,418 | ₩30,432 | 0.00% | 4.2천 |
|---|
| 2026.06.03 | ₩30,405 | ₩30,405 | ₩30,398 | ₩30,398 | -0.02% | 4.8천 |
|---|
| 2026.06.02 | ₩30,432 | ₩30,445 | ₩30,418 | ₩30,432 | 0.00% | 1.9천 |
|---|
| 2026.06.01 | ₩30,392 | ₩30,432 | ₩30,378 | ₩30,418 | +0.09% | 1.6만 |
|---|
| 2026.05.29 | ₩30,418 | ₩30,458 | ₩30,418 | ₩30,438 | +0.07% | 3.6만 |
|---|
| 2026.05.28 | ₩30,405 | ₩30,418 | ₩30,405 | ₩30,405 | 0.00% | 1.7천 |
|---|
| 2026.05.27 | ₩30,392 | ₩30,392 | ₩30,365 | ₩30,378 | -0.04% | 7.6천 |
|---|
| 2026.05.26 | ₩30,458 | ₩30,485 | ₩30,458 | ₩30,478 | +0.07% | 7.1천 |
|---|
| 2026.05.22 | ₩30,405 | ₩30,412 | ₩30,385 | ₩30,412 | +0.02% | 500 |
|---|
| 2026.05.21 | ₩30,378 | ₩30,418 | ₩30,378 | ₩30,418 | +0.13% | 1.4만 |
|---|
| 2026.05.20 | ₩30,338 | ₩30,392 | ₩30,338 | ₩30,372 | +0.11% | 4.6천 |
|---|
| 2026.05.19 | ₩30,251 | ₩30,258 | ₩30,231 | ₩30,251 | 0.00% | 7.6천 |
|---|
| 2026.05.18 | ₩30,325 | ₩30,338 | ₩30,325 | ₩30,330 | +0.02% | 3.3천 |
|---|
| 2026.05.15 | ₩30,351 | ₩30,351 | ₩30,331 | ₩30,331 | -0.07% | 600 |
|---|
| 2026.05.14 | ₩30,432 | ₩30,485 | ₩30,432 | ₩30,452 | +0.07% | 2.7천 |
|---|
| 2026.05.13 | ₩30,454 | ₩30,458 | ₩30,445 | ₩30,458 | +0.01% | 4천 |
|---|
| 2026.05.12 | ₩30,452 | ₩30,458 | ₩30,452 | ₩30,452 | 0.00% | 2.9천 |
|---|
| 2026.05.11 | ₩30,539 | ₩30,539 | ₩30,498 | ₩30,512 | -0.09% | 3.5천 |
|---|
| 2026.05.08 | ₩30,579 | ₩30,579 | ₩30,552 | ₩30,559 | -0.07% | 2천 |
|---|
| 2026.05.07 | ₩30,579 | ₩30,579 | ₩30,498 | ₩30,505 | -0.24% | 1천 |
|---|
| 2026.05.06 | ₩30,565 | ₩30,572 | ₩30,559 | ₩30,565 | 0.00% | 5.4천 |
|---|
| 2026.05.05 | ₩30,485 | ₩30,496 | ₩30,478 | ₩30,478 | -0.02% | 1.1천 |
|---|
| 2026.05.04 | ₩30,485 | ₩30,485 | ₩30,432 | ₩30,441 | -0.14% | 3.2천 |
|---|
| 2026.05.01 | ₩30,552 | ₩30,552 | ₩30,512 | ₩30,519 | -0.11% | 1.3만 |
|---|
| 2026.04.30 | ₩30,485 | ₩30,512 | ₩30,485 | ₩30,505 | +0.07% | 4.7천 |
|---|
| 2026.04.29 | ₩30,485 | ₩30,485 | ₩30,445 | ₩30,452 | -0.11% | 5.2천 |
|---|
| 2026.04.28 | ₩30,539 | ₩30,539 | ₩30,532 | ₩30,532 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩30,545 | ₩30,552 | ₩30,545 | ₩30,545 | 0.00% | 1.8만 |
|---|
| 2026.04.24 | ₩30,572 | ₩30,579 | ₩30,565 | ₩30,569 | -0.01% | 1.8천 |
|---|
| 2026.04.23 | ₩30,565 | ₩30,579 | ₩30,512 | ₩30,532 | -0.11% | 4.3천 |
|---|
| 2026.04.22 | ₩30,565 | ₩30,579 | ₩30,565 | ₩30,565 | 0.00% | 3.9천 |
|---|
| 2026.04.21 | ₩30,699 | ₩30,699 | ₩30,652 | ₩30,652 | -0.15% | 6.2천 |
|---|
| 2026.04.20 | ₩30,699 | ₩30,726 | ₩30,699 | ₩30,719 | +0.07% | 1.5천 |
|---|
| 2026.04.17 | ₩30,726 | ₩30,759 | ₩30,726 | ₩30,732 | +0.02% | 5.1만 |
|---|
| 2026.04.16 | ₩30,651 | ₩30,659 | ₩30,651 | ₩30,652 | +0.00% | 1.6천 |
|---|
| 2026.04.15 | ₩30,672 | ₩30,686 | ₩30,672 | ₩30,672 | 0.00% | 3.1천 |
|---|
| 2026.04.14 | ₩30,632 | ₩30,692 | ₩30,632 | ₩30,692 | +0.20% | 1.3천 |
|---|
| 2026.04.13 | ₩30,605 | ₩30,625 | ₩30,605 | ₩30,625 | +0.07% | 3천 |
|---|
| 2026.04.10 | ₩30,579 | ₩30,592 | ₩30,579 | ₩30,579 | 0.00% | 3.4천 |
|---|
| 2026.04.09 | ₩30,552 | ₩30,625 | ₩30,552 | ₩30,599 | +0.15% | 5.1천 |
|---|
| 2026.04.08 | ₩30,605 | ₩30,605 | ₩30,559 | ₩30,565 | -0.13% | 3.8천 |
|---|
| 2026.04.07 | ₩30,432 | ₩30,492 | ₩30,418 | ₩30,492 | +0.20% | 3.4천 |
|---|
| 2026.04.06 | ₩30,445 | ₩30,472 | ₩30,445 | ₩30,458 | +0.04% | 9.1천 |
|---|
| 2026.04.02 | ₩30,445 | ₩30,472 | ₩30,445 | ₩30,465 | +0.07% | 4.2천 |
|---|
| 2026.04.01 | ₩30,418 | ₩30,432 | ₩30,408 | ₩30,418 | 0.00% | 4.7천 |
|---|
| 2026.03.31 | ₩30,331 | ₩30,392 | ₩30,331 | ₩30,382 | +0.17% | 1.6천 |
|---|
| 2026.03.30 | ₩30,271 | ₩30,271 | ₩30,258 | ₩30,265 | -0.02% | 4.7천 |
|---|
| 2026.03.27 | ₩30,178 | ₩30,191 | ₩30,164 | ₩30,179 | +0.00% | 6.7천 |
|---|
| 2026.03.26 | ₩30,325 | ₩30,325 | ₩30,218 | ₩30,218 | -0.35% | 1.2만 |
|---|
| 2026.03.25 | ₩30,351 | ₩30,365 | ₩30,325 | ₩30,351 | 0.00% | 4.6만 |
|---|
| 2026.03.24 | ₩30,405 | ₩30,418 | ₩30,365 | ₩30,388 | -0.06% | 2.1만 |
|---|
| 2026.03.23 | ₩30,445 | ₩30,485 | ₩30,405 | ₩30,452 | +0.02% | 5천 |
|---|
| 2026.03.20 | ₩30,392 | ₩30,418 | ₩30,325 | ₩30,335 | -0.18% | 6.4천 |
|---|
| 2026.03.19 | ₩30,485 | ₩30,568 | ₩30,482 | ₩30,568 | +0.27% | 3.2천 |
|---|
| 2026.03.18 | ₩30,619 | ₩30,659 | ₩30,539 | ₩30,539 | -0.26% | 1.2만 |
|---|
| 2026.03.17 | ₩30,659 | ₩30,672 | ₩30,645 | ₩30,659 | 0.00% | 1.1만 |
|---|
| 2026.03.16 | ₩30,605 | ₩30,605 | ₩30,565 | ₩30,585 | -0.07% | 1.3천 |
|---|
| 2026.03.13 | ₩30,505 | ₩30,512 | ₩30,480 | ₩30,485 | -0.07% | 4.1천 |
|---|
| 2026.03.12 | ₩30,645 | ₩30,645 | ₩30,561 | ₩30,565 | -0.26% | 2.5천 |
|---|
| 2026.03.11 | ₩30,699 | ₩30,712 | ₩30,686 | ₩30,699 | 0.00% | 2.1천 |
|---|
| 2026.03.10 | ₩30,853 | ₩30,859 | ₩30,786 | ₩30,786 | -0.22% | 8.7천 |
|---|
| 2026.03.09 | ₩30,766 | ₩30,846 | ₩30,739 | ₩30,833 | +0.22% | 5.7천 |
|---|
| 2026.03.06 | ₩30,756 | ₩30,806 | ₩30,756 | ₩30,759 | +0.01% | 1.4만 |
|---|
| 2026.03.05 | ₩30,859 | ₩30,859 | ₩30,819 | ₩30,833 | -0.09% | 4.1천 |
|---|
| 2026.03.04 | ₩30,913 | ₩30,946 | ₩30,913 | ₩30,933 | +0.06% | 1.8만 |
|---|
| 2026.03.03 | ₩30,886 | ₩30,940 | ₩30,886 | ₩30,926 | +0.13% | 1.4만 |
|---|
| 2026.03.02 | ₩30,966 | ₩30,973 | ₩30,966 | ₩30,966 | 0.00% | 3.1천 |
|---|
| 2026.02.27 | ₩31,046 | ₩31,050 | ₩31,033 | ₩31,040 | -0.02% | 4.9천 |
|---|
| 2026.02.26 | ₩31,040 | ₩31,046 | ₩31,033 | ₩31,046 | +0.02% | 900 |
|---|
| 2026.02.25 | ₩31,020 | ₩31,046 | ₩31,006 | ₩31,026 | +0.02% | 5.3천 |
|---|
| 2026.02.24 | ₩31,100 | ₩31,113 | ₩31,100 | ₩31,107 | +0.02% | 1.9천 |
|---|
| 2026.02.23 | ₩31,140 | ₩31,153 | ₩31,127 | ₩31,127 | -0.04% | 3.4천 |
|---|
| 2026.02.20 | ₩31,093 | ₩31,113 | ₩31,093 | ₩31,095 | +0.00% | 2천 |
|---|
| 2026.02.19 | ₩31,100 | ₩31,113 | ₩31,060 | ₩31,093 | -0.02% | 4.4천 |
|---|
| 2026.02.18 | ₩31,100 | ₩31,127 | ₩31,083 | ₩31,087 | -0.04% | 1.6만 |
|---|
| 2026.02.17 | ₩31,076 | ₩31,100 | ₩31,060 | ₩31,087 | +0.03% | 5.3만 |
|---|
| 2026.02.13 | ₩31,093 | ₩31,113 | ₩31,091 | ₩31,100 | +0.02% | 6.8천 |
|---|
| 2026.02.12 | ₩31,046 | ₩31,073 | ₩31,020 | ₩31,053 | +0.02% | 9.9천 |
|---|
| 2026.02.11 | ₩30,986 | ₩31,006 | ₩30,980 | ₩30,993 | +0.02% | 5.6천 |
|---|
| 2026.02.10 | ₩31,060 | ₩31,060 | ₩31,020 | ₩31,020 | -0.13% | 4.4천 |
|---|
| 2026.02.09 | ₩30,976 | ₩30,993 | ₩30,954 | ₩30,973 | -0.01% | 4천 |
|---|
| 2026.02.06 | ₩30,913 | ₩30,948 | ₩30,913 | ₩30,948 | +0.11% | 5.3천 |
|---|
| 2026.02.05 | ₩30,881 | ₩30,926 | ₩30,881 | ₩30,913 | +0.10% | 3.7천 |
|---|
| 2026.02.04 | ₩30,875 | ₩30,886 | ₩30,873 | ₩30,879 | +0.01% | 8.5천 |
|---|
| 2026.02.03 | ₩30,779 | ₩30,913 | ₩30,779 | ₩30,899 | +0.39% | 1.2만 |
|---|
| 2026.02.02 | ₩30,879 | ₩30,913 | ₩30,873 | ₩30,899 | +0.06% | 1.2만 |
|---|
| 2026.01.30 | ₩30,873 | ₩30,913 | ₩30,873 | ₩30,913 | +0.13% | 1.6만 |
|---|
| 2026.01.29 | ₩30,859 | ₩30,913 | ₩30,859 | ₩30,891 | +0.10% | 1.1만 |
|---|
| 2026.01.28 | ₩30,899 | ₩30,913 | ₩30,881 | ₩30,899 | 0.00% | 1.5만 |
|---|
| 2026.01.27 | ₩30,919 | ₩30,940 | ₩30,913 | ₩30,919 | 0.00% | 6.8천 |
|---|
| 2026.01.26 | ₩30,873 | ₩30,926 | ₩30,873 | ₩30,919 | +0.15% | 6.2천 |
|---|
| 2026.01.23 | ₩30,886 | ₩30,906 | ₩30,879 | ₩30,906 | +0.06% | 1.3만 |
|---|
| 2026.01.22 | ₩30,899 | ₩30,899 | ₩30,893 | ₩30,893 | -0.02% | 4.5천 |
|---|
| 2026.01.21 | ₩30,879 | ₩30,886 | ₩30,859 | ₩30,879 | 0.00% | 4.9천 |
|---|
| 2026.01.20 | ₩30,819 | ₩30,826 | ₩30,806 | ₩30,813 | -0.02% | 9.8천 |
|---|
| 2026.01.16 | ₩30,899 | ₩30,913 | ₩30,873 | ₩30,886 | -0.04% | 12.4만 |
|---|
| 2026.01.15 | ₩30,926 | ₩30,926 | ₩30,891 | ₩30,913 | -0.04% | 3.1만 |
|---|
| 2026.01.14 | ₩30,899 | ₩30,926 | ₩30,899 | ₩30,919 | +0.06% | 1.9천 |
|---|
| 2026.01.13 | ₩30,966 | ₩30,966 | ₩30,873 | ₩30,893 | -0.24% | 1.8만 |
|---|
| 2026.01.12 | ₩30,873 | ₩30,886 | ₩30,873 | ₩30,879 | +0.02% | 2.5천 |
|---|
| 2026.01.09 | ₩30,873 | ₩30,886 | ₩30,873 | ₩30,886 | +0.04% | 1.3천 |
|---|
| 2026.01.08 | ₩30,833 | ₩30,854 | ₩30,833 | ₩30,853 | +0.07% | 2.7천 |
|---|
| 2026.01.07 | ₩30,806 | ₩30,886 | ₩30,806 | ₩30,866 | +0.20% | 7.4천 |
|---|
| 2026.01.06 | ₩30,846 | ₩30,879 | ₩30,846 | ₩30,879 | +0.11% | 1만 |
|---|
| 2026.01.05 | ₩30,846 | ₩30,859 | ₩30,846 | ₩30,853 | +0.02% | 5.2천 |
|---|
| 2026.01.02 | ₩30,851 | ₩30,859 | ₩30,806 | ₩30,833 | -0.06% | 8만 |
|---|
| 2025.12.31 | ₩30,886 | ₩30,886 | ₩30,823 | ₩30,833 | -0.17% | 5.7천 |
|---|
| 2025.12.30 | ₩30,838 | ₩30,859 | ₩30,833 | ₩30,846 | +0.03% | 5.6천 |
|---|
| 2025.12.29 | ₩30,839 | ₩30,859 | ₩30,819 | ₩30,846 | +0.02% | 7.1천 |
|---|
| 2025.12.26 | ₩30,838 | ₩30,846 | ₩30,806 | ₩30,826 | -0.04% | 1.3만 |
|---|
| 2025.12.24 | ₩30,779 | ₩30,819 | ₩30,779 | ₩30,813 | +0.11% | 2.2천 |
|---|
| 2025.12.23 | ₩30,980 | ₩31,020 | ₩30,978 | ₩31,013 | +0.11% | 7.3천 |
|---|
| 2025.12.22 | ₩31,060 | ₩31,060 | ₩31,013 | ₩31,026 | -0.11% | 1.1만 |
|---|
| 2025.12.19 | ₩30,940 | ₩31,044 | ₩30,940 | ₩31,026 | +0.28% | 6.5천 |
|---|
| 2025.12.18 | ₩31,020 | ₩31,033 | ₩31,006 | ₩31,026 | +0.02% | 8.8천 |
|---|
| 2025.12.17 | ₩30,980 | ₩30,992 | ₩30,980 | ₩30,986 | +0.02% | 1.7천 |
|---|
| 2025.12.16 | ₩30,993 | ₩31,006 | ₩30,986 | ₩31,000 | +0.02% | 7.3천 |
|---|
| 2025.12.15 | ₩30,973 | ₩30,980 | ₩30,953 | ₩30,973 | 0.00% | 5.4천 |
|---|
| 2025.12.12 | ₩30,948 | ₩30,953 | ₩30,926 | ₩30,940 | -0.03% | 1.1만 |
|---|
| 2025.12.11 | ₩30,980 | ₩30,992 | ₩30,953 | ₩30,966 | -0.04% | 2.3만 |
|---|
| 2025.12.10 | ₩30,926 | ₩30,966 | ₩30,913 | ₩30,960 | +0.11% | 7.3천 |
|---|
| 2025.12.09 | ₩30,913 | ₩30,913 | ₩30,873 | ₩30,893 | -0.06% | 8천 |
|---|
| 2025.12.08 | ₩30,926 | ₩30,944 | ₩30,899 | ₩30,926 | 0.00% | 1.3만 |
|---|
| 2025.12.05 | ₩30,953 | ₩30,965 | ₩30,953 | ₩30,960 | +0.02% | 8.1천 |
|---|
| 2025.12.04 | ₩30,966 | ₩30,980 | ₩30,966 | ₩30,973 | +0.02% | 3.1천 |
|---|
| 2025.12.03 | ₩30,913 | ₩31,029 | ₩30,913 | ₩31,006 | +0.30% | 5.5천 |
|---|
| 2025.12.02 | ₩30,980 | ₩30,980 | ₩30,952 | ₩30,966 | -0.04% | 6.5천 |
|---|
| 2025.12.01 | ₩30,946 | ₩30,966 | ₩30,913 | ₩30,941 | -0.02% | 2.8만 |
|---|
| 2025.11.28 | ₩31,006 | ₩31,012 | ₩30,988 | ₩31,002 | -0.01% | 8.2천 |
|---|
| 2025.11.26 | ₩31,006 | ₩31,020 | ₩30,966 | ₩31,000 | -0.02% | 1.2만 |
|---|
| 2025.11.25 | ₩30,966 | ₩30,993 | ₩30,940 | ₩30,966 | 0.00% | 1.4만 |
|---|
| 2025.11.24 | ₩31,046 | ₩31,060 | ₩31,016 | ₩31,053 | +0.02% | 3.6천 |
|---|
| 2025.11.21 | ₩30,992 | ₩31,033 | ₩30,986 | ₩31,006 | +0.05% | 7.8천 |
|---|
| 2025.11.20 | ₩30,899 | ₩30,970 | ₩30,899 | ₩30,953 | +0.17% | 3.9천 |
|---|
| 2025.11.19 | ₩30,966 | ₩30,976 | ₩30,921 | ₩30,926 | -0.13% | 1.2만 |
|---|
| 2025.11.18 | ₩30,922 | ₩30,940 | ₩30,913 | ₩30,933 | +0.03% | 9.1천 |
|---|
| 2025.11.17 | ₩30,926 | ₩30,965 | ₩30,913 | ₩30,926 | 0.00% | 2.6천 |
|---|
| 2025.11.14 | ₩30,980 | ₩30,980 | ₩30,946 | ₩30,946 | -0.11% | 5.7천 |
|---|
| 2025.11.13 | ₩31,013 | ₩31,013 | ₩30,957 | ₩30,960 | -0.17% | 3천 |
|---|
| 2025.11.12 | ₩31,046 | ₩31,060 | ₩31,006 | ₩31,026 | -0.06% | 2.5천 |
|---|
| 2025.11.11 | ₩31,060 | ₩31,060 | ₩31,006 | ₩31,040 | -0.06% | 4.4천 |
|---|
| 2025.11.10 | ₩31,020 | ₩31,024 | ₩30,980 | ₩31,006 | -0.04% | 3천 |
|---|
| 2025.11.07 | ₩30,993 | ₩31,006 | ₩30,953 | ₩30,980 | -0.04% | 4.8천 |
|---|
| 2025.11.06 | ₩30,953 | ₩31,006 | ₩30,953 | ₩30,973 | +0.06% | 8천 |
|---|
| 2025.11.05 | ₩30,953 | ₩30,953 | ₩30,914 | ₩30,926 | -0.09% | 4.8천 |
|---|
| 2025.11.04 | ₩30,980 | ₩30,980 | ₩30,940 | ₩30,960 | -0.06% | 2천 |
|---|
| 2025.11.03 | ₩30,953 | ₩30,980 | ₩30,940 | ₩30,960 | +0.02% | 9.8천 |
|---|
| 2025.10.31 | ₩31,046 | ₩31,046 | ₩30,986 | ₩30,986 | -0.19% | 2.7천 |
|---|
| 2025.10.30 | ₩31,028 | ₩31,033 | ₩30,993 | ₩30,993 | -0.11% | 2.6천 |
|---|
| 2025.10.29 | ₩31,140 | ₩31,140 | ₩31,033 | ₩31,033 | -0.34% | 1만 |
|---|
| 2025.10.28 | ₩31,227 | ₩31,274 | ₩31,220 | ₩31,247 | +0.06% | 10만 |
|---|
| 2025.10.27 | ₩31,167 | ₩31,260 | ₩31,167 | ₩31,234 | +0.21% | 2.2만 |
|---|
| 2025.10.24 | ₩31,153 | ₩31,204 | ₩31,153 | ₩31,192 | +0.12% | 1.2만 |
|---|
| 2025.10.23 | ₩31,167 | ₩31,180 | ₩31,140 | ₩31,151 | -0.05% | 1.9천 |
|---|
| 2025.10.22 | ₩31,145 | ₩31,193 | ₩31,143 | ₩31,160 | +0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩31,207 | ₩31,207 | ₩31,167 | ₩31,167 | -0.13% | 6.9천 |
|---|
| 2025.10.20 | ₩31,127 | ₩31,180 | ₩31,127 | ₩31,153 | +0.09% | 9.3천 |
|---|
| 2025.10.17 | ₩31,100 | ₩31,113 | ₩31,060 | ₩31,100 | 0.00% | 5.6만 |
|---|
| 2025.10.16 | ₩31,140 | ₩31,140 | ₩31,073 | ₩31,093 | -0.15% | 4.7천 |
|---|
| 2025.10.15 | ₩31,120 | ₩31,120 | ₩31,109 | ₩31,113 | -0.02% | 1천 |
|---|
| 2025.10.14 | ₩31,029 | ₩31,099 | ₩31,029 | ₩31,073 | +0.14% | 3.1만 |
|---|
| 2025.10.13 | ₩31,006 | ₩31,046 | ₩30,994 | ₩31,033 | +0.09% | 1.6만 |
|---|
| 2025.10.10 | ₩31,073 | ₩31,073 | ₩30,960 | ₩30,960 | -0.37% | 1.2천 |
|---|