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 | ₩29,685 | ₩29,724 | ₩29,685 | ₩29,712 | +0.09% | 1.3천 |
| 2026.10.08 | ₩29,659 | ₩29,706 | ₩29,659 | ₩29,699 | +0.14% | 4.8천 |
| 2026.10.07 | ₩29,671 | ₩29,699 | ₩29,665 | ₩29,679 | +0.03% | 4.2천 |
| 2026.10.06 | ₩29,685 | ₩29,712 | ₩29,685 | ₩29,699 | +0.05% | 4.7천 |
| 2026.10.05 | ₩29,644 | ₩29,644 | ₩29,632 | ₩29,639 | -0.02% | 900 |
| 2026.10.02 | ₩29,699 | ₩29,699 | ₩29,632 | ₩29,652 | -0.16% | 7.3천 |
| 2026.10.01 | ₩29,619 | ₩29,672 | ₩29,605 | ₩29,659 | +0.14% | 5.1만 |
| 2026.09.30 | ₩29,684 | ₩29,685 | ₩29,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,645 |
| -0.13% |
| 8천 |
| 2026.09.29 | ₩29,672 | ₩29,672 | ₩29,659 | ₩29,665 | -0.02% | 7.5만 |
|---|
| 2026.09.28 | ₩29,726 | ₩29,726 | ₩29,685 | ₩29,699 | -0.09% | 1.4만 |
|---|
| 2026.09.25 | ₩29,752 | ₩29,779 | ₩29,751 | ₩29,774 | +0.07% | 1.7만 |
|---|
| 2026.09.24 | ₩29,826 | ₩29,832 | ₩29,766 | ₩29,766 | -0.20% | 6.8만 |
|---|
| 2026.09.23 | ₩29,859 | ₩29,859 | ₩29,839 | ₩29,839 | -0.07% | 700 |
|---|
| 2026.09.22 | ₩30,070 | ₩30,073 | ₩30,060 | ₩30,066 | -0.01% | 1.2천 |
|---|
| 2026.09.21 | ₩30,053 | ₩30,073 | ₩30,053 | ₩30,060 | +0.02% | 2.5천 |
|---|
| 2026.09.18 | ₩30,046 | ₩30,046 | ₩30,006 | ₩30,019 | -0.09% | 1.7만 |
|---|
| 2026.09.17 | ₩30,073 | ₩30,100 | ₩30,066 | ₩30,066 | -0.02% | 1.3천 |
|---|
| 2026.09.16 | ₩30,033 | ₩30,053 | ₩29,979 | ₩29,986 | -0.16% | 7.2천 |
|---|
| 2026.09.15 | ₩30,011 | ₩30,019 | ₩29,985 | ₩29,999 | -0.04% | 4.6천 |
|---|
| 2026.09.14 | ₩30,033 | ₩30,033 | ₩30,026 | ₩30,026 | -0.02% | 1.3천 |
|---|
| 2026.09.11 | ₩30,086 | ₩30,086 | ₩30,033 | ₩30,033 | -0.18% | 5.9천 |
|---|
| 2026.09.10 | ₩30,060 | ₩30,086 | ₩30,019 | ₩30,042 | -0.06% | 7.1천 |
|---|
| 2026.09.09 | ₩30,153 | ₩30,153 | ₩30,126 | ₩30,146 | -0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩30,173 | ₩30,173 | ₩30,166 | ₩30,173 | 0.00% | 2.7천 |
|---|
| 2026.09.04 | ₩30,173 | ₩30,193 | ₩30,173 | ₩30,173 | 0.00% | 2.8천 |
|---|
| 2026.09.03 | ₩30,173 | ₩30,207 | ₩30,154 | ₩30,173 | 0.00% | 4.7만 |
|---|
| 2026.09.02 | ₩30,140 | ₩30,140 | ₩30,126 | ₩30,126 | -0.04% | 6.8천 |
|---|
| 2026.09.01 | ₩30,164 | ₩30,164 | ₩30,100 | ₩30,113 | -0.17% | 2.9만 |
|---|
| 2026.08.31 | ₩30,140 | ₩30,180 | ₩30,140 | ₩30,160 | +0.07% | 8.8천 |
|---|
| 2026.08.28 | ₩30,193 | ₩30,213 | ₩30,166 | ₩30,166 | -0.09% | 4.7천 |
|---|
| 2026.08.27 | ₩30,235 | ₩30,247 | ₩30,227 | ₩30,227 | -0.03% | 5.8천 |
|---|
| 2026.08.26 | ₩30,247 | ₩30,247 | ₩30,207 | ₩30,233 | -0.04% | 1.1만 |
|---|
| 2026.08.25 | ₩30,327 | ₩30,367 | ₩30,327 | ₩30,353 | +0.09% | 3천 |
|---|
| 2026.08.24 | ₩30,260 | ₩30,300 | ₩30,260 | ₩30,287 | +0.09% | 3.1천 |
|---|
| 2026.08.21 | ₩30,260 | ₩30,273 | ₩30,260 | ₩30,267 | +0.02% | 2.7만 |
|---|
| 2026.08.20 | ₩30,300 | ₩30,300 | ₩30,247 | ₩30,273 | -0.09% | 2.2만 |
|---|
| 2026.08.19 | ₩30,307 | ₩30,333 | ₩30,287 | ₩30,333 | +0.09% | 6.3천 |
|---|
| 2026.08.18 | ₩30,253 | ₩30,287 | ₩30,253 | ₩30,267 | +0.04% | 4.4만 |
|---|
| 2026.08.17 | ₩30,287 | ₩30,295 | ₩30,249 | ₩30,260 | -0.09% | 3.2천 |
|---|
| 2026.08.14 | ₩30,300 | ₩30,300 | ₩30,287 | ₩30,287 | -0.04% | 3.1천 |
|---|
| 2026.08.13 | ₩30,327 | ₩30,340 | ₩30,313 | ₩30,327 | 0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩30,287 | ₩30,287 | ₩30,260 | ₩30,260 | -0.09% | 1.4천 |
|---|
| 2026.08.11 | ₩30,273 | ₩30,273 | ₩30,225 | ₩30,240 | -0.11% | 2.5천 |
|---|
| 2026.08.10 | ₩30,260 | ₩30,260 | ₩30,223 | ₩30,227 | -0.11% | 1.5천 |
|---|
| 2026.08.07 | ₩30,287 | ₩30,300 | ₩30,267 | ₩30,273 | -0.04% | 3.1만 |
|---|
| 2026.08.06 | ₩30,247 | ₩30,257 | ₩30,207 | ₩30,227 | -0.07% | 2.6천 |
|---|
| 2026.08.05 | ₩30,247 | ₩30,273 | ₩30,233 | ₩30,260 | +0.04% | 3.8천 |
|---|
| 2026.08.04 | ₩30,193 | ₩30,273 | ₩30,193 | ₩30,260 | +0.22% | 2.7만 |
|---|
| 2026.08.03 | ₩30,180 | ₩30,180 | ₩30,166 | ₩30,166 | -0.04% | 2.2천 |
|---|
| 2026.07.31 | ₩30,113 | ₩30,120 | ₩30,100 | ₩30,120 | +0.02% | 3.8천 |
|---|
| 2026.07.30 | ₩30,160 | ₩30,166 | ₩30,158 | ₩30,158 | -0.00% | 2.1천 |
|---|
| 2026.07.29 | ₩30,140 | ₩30,193 | ₩30,113 | ₩30,126 | -0.04% | 7.4천 |
|---|
| 2026.07.28 | ₩30,126 | ₩30,166 | ₩30,126 | ₩30,166 | +0.13% | 5.1천 |
|---|
| 2026.07.27 | ₩30,113 | ₩30,126 | ₩30,113 | ₩30,126 | +0.04% | 3.7천 |
|---|
| 2026.07.24 | ₩30,086 | ₩30,086 | ₩30,086 | ₩30,086 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,080 | ₩30,086 | ₩30,060 | ₩30,066 | -0.04% | 1만 |
|---|
| 2026.07.22 | ₩30,166 | ₩30,166 | ₩30,126 | ₩30,146 | -0.07% | 5.3천 |
|---|
| 2026.07.21 | ₩30,327 | ₩30,327 | ₩30,319 | ₩30,327 | 0.00% | 3천 |
|---|
| 2026.07.20 | ₩30,367 | ₩30,367 | ₩30,347 | ₩30,347 | -0.07% | 1.3천 |
|---|
| 2026.07.17 | ₩30,400 | ₩30,420 | ₩30,391 | ₩30,391 | -0.03% | 2천 |
|---|
| 2026.07.16 | ₩30,367 | ₩30,394 | ₩30,367 | ₩30,386 | +0.06% | 1.5만 |
|---|
| 2026.07.15 | ₩30,407 | ₩30,420 | ₩30,407 | ₩30,407 | 0.00% | 2.2천 |
|---|
| 2026.07.14 | ₩30,353 | ₩30,353 | ₩30,353 | ₩30,353 | 0.00% | 4.6천 |
|---|
| 2026.07.13 | ₩30,313 | ₩30,313 | ₩30,307 | ₩30,307 | -0.02% | 600 |
|---|
| 2026.07.10 | ₩30,384 | ₩30,384 | ₩30,353 | ₩30,367 | -0.06% | 1.8천 |
|---|
| 2026.07.09 | ₩30,374 | ₩30,420 | ₩30,374 | ₩30,394 | +0.07% | 6천 |
|---|
| 2026.07.08 | ₩30,367 | ₩30,380 | ₩30,340 | ₩30,360 | -0.02% | 7.1천 |
|---|
| 2026.07.07 | ₩30,447 | ₩30,447 | ₩30,394 | ₩30,400 | -0.15% | 3.7천 |
|---|
| 2026.07.06 | ₩30,440 | ₩30,460 | ₩30,434 | ₩30,460 | +0.07% | 1.9만 |
|---|
| 2026.07.02 | ₩30,447 | ₩30,447 | ₩30,423 | ₩30,447 | 0.00% | 5.1천 |
|---|
| 2026.07.01 | ₩30,400 | ₩30,420 | ₩30,394 | ₩30,394 | -0.02% | 8.4천 |
|---|
| 2026.06.30 | ₩30,434 | ₩30,434 | ₩30,407 | ₩30,414 | -0.07% | 4.1천 |
|---|
| 2026.06.29 | ₩30,380 | ₩30,474 | ₩30,380 | ₩30,460 | +0.26% | 3천 |
|---|
| 2026.06.26 | ₩30,460 | ₩30,460 | ₩30,447 | ₩30,447 | -0.04% | 1.1천 |
|---|
| 2026.06.25 | ₩30,447 | ₩30,447 | ₩30,420 | ₩30,427 | -0.07% | 1.9천 |
|---|
| 2026.06.24 | ₩30,407 | ₩30,407 | ₩30,380 | ₩30,394 | -0.04% | 3.5천 |
|---|
| 2026.06.23 | ₩30,260 | ₩30,447 | ₩30,260 | ₩30,434 | +0.57% | 4.5천 |
|---|
| 2026.06.22 | ₩30,420 | ₩30,420 | ₩30,394 | ₩30,420 | 0.00% | 4.8천 |
|---|
| 2026.06.18 | ₩30,487 | ₩30,487 | ₩30,447 | ₩30,474 | -0.04% | 3.5천 |
|---|
| 2026.06.17 | ₩30,434 | ₩30,500 | ₩30,414 | ₩30,414 | -0.07% | 2.2천 |
|---|
| 2026.06.16 | ₩30,500 | ₩30,527 | ₩30,500 | ₩30,507 | +0.02% | 2.3천 |
|---|
| 2026.06.15 | ₩30,500 | ₩30,500 | ₩30,460 | ₩30,474 | -0.09% | 3.2천 |
|---|
| 2026.06.12 | ₩30,407 | ₩30,444 | ₩30,407 | ₩30,444 | +0.12% | 2천 |
|---|
| 2026.06.11 | ₩30,353 | ₩30,454 | ₩30,353 | ₩30,451 | +0.32% | 800 |
|---|
| 2026.06.10 | ₩30,353 | ₩30,367 | ₩30,313 | ₩30,337 | -0.05% | 3.5천 |
|---|
| 2026.06.09 | ₩30,340 | ₩30,367 | ₩30,340 | ₩30,353 | +0.04% | 2.1천 |
|---|
| 2026.06.08 | ₩30,327 | ₩30,327 | ₩30,313 | ₩30,313 | -0.04% | 2.6천 |
|---|
| 2026.06.05 | ₩30,333 | ₩30,353 | ₩30,333 | ₩30,333 | 0.00% | 2천 |
|---|
| 2026.06.04 | ₩30,420 | ₩30,434 | ₩30,407 | ₩30,420 | 0.00% | 4.2천 |
|---|
| 2026.06.03 | ₩30,394 | ₩30,394 | ₩30,387 | ₩30,387 | -0.02% | 4.8천 |
|---|
| 2026.06.02 | ₩30,420 | ₩30,434 | ₩30,407 | ₩30,420 | 0.00% | 1.9천 |
|---|
| 2026.06.01 | ₩30,380 | ₩30,420 | ₩30,367 | ₩30,407 | +0.09% | 1.6만 |
|---|
| 2026.05.29 | ₩30,407 | ₩30,447 | ₩30,407 | ₩30,427 | +0.07% | 3.6만 |
|---|
| 2026.05.28 | ₩30,394 | ₩30,407 | ₩30,394 | ₩30,394 | 0.00% | 1.7천 |
|---|
| 2026.05.27 | ₩30,380 | ₩30,380 | ₩30,353 | ₩30,367 | -0.04% | 7.6천 |
|---|
| 2026.05.26 | ₩30,447 | ₩30,474 | ₩30,447 | ₩30,467 | +0.07% | 7.1천 |
|---|
| 2026.05.22 | ₩30,394 | ₩30,400 | ₩30,374 | ₩30,400 | +0.02% | 500 |
|---|
| 2026.05.21 | ₩30,367 | ₩30,407 | ₩30,367 | ₩30,407 | +0.13% | 1.4만 |
|---|
| 2026.05.20 | ₩30,327 | ₩30,380 | ₩30,327 | ₩30,360 | +0.11% | 4.6천 |
|---|
| 2026.05.19 | ₩30,240 | ₩30,247 | ₩30,220 | ₩30,240 | 0.00% | 7.6천 |
|---|
| 2026.05.18 | ₩30,313 | ₩30,327 | ₩30,313 | ₩30,319 | +0.02% | 3.3천 |
|---|
| 2026.05.15 | ₩30,340 | ₩30,340 | ₩30,320 | ₩30,320 | -0.07% | 600 |
|---|
| 2026.05.14 | ₩30,420 | ₩30,474 | ₩30,420 | ₩30,440 | +0.07% | 2.7천 |
|---|
| 2026.05.13 | ₩30,443 | ₩30,447 | ₩30,434 | ₩30,447 | +0.01% | 4천 |
|---|
| 2026.05.12 | ₩30,440 | ₩30,447 | ₩30,440 | ₩30,440 | 0.00% | 2.9천 |
|---|
| 2026.05.11 | ₩30,527 | ₩30,527 | ₩30,487 | ₩30,500 | -0.09% | 3.5천 |
|---|
| 2026.05.08 | ₩30,567 | ₩30,567 | ₩30,541 | ₩30,547 | -0.07% | 2천 |
|---|
| 2026.05.07 | ₩30,567 | ₩30,567 | ₩30,487 | ₩30,494 | -0.24% | 1천 |
|---|
| 2026.05.06 | ₩30,554 | ₩30,561 | ₩30,547 | ₩30,554 | 0.00% | 5.4천 |
|---|
| 2026.05.05 | ₩30,474 | ₩30,484 | ₩30,467 | ₩30,467 | -0.02% | 1.1천 |
|---|
| 2026.05.04 | ₩30,474 | ₩30,474 | ₩30,420 | ₩30,430 | -0.14% | 3.2천 |
|---|
| 2026.05.01 | ₩30,541 | ₩30,541 | ₩30,500 | ₩30,507 | -0.11% | 1.3만 |
|---|
| 2026.04.30 | ₩30,474 | ₩30,500 | ₩30,474 | ₩30,494 | +0.07% | 4.7천 |
|---|
| 2026.04.29 | ₩30,474 | ₩30,474 | ₩30,434 | ₩30,440 | -0.11% | 5.2천 |
|---|
| 2026.04.28 | ₩30,527 | ₩30,527 | ₩30,520 | ₩30,520 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩30,534 | ₩30,541 | ₩30,534 | ₩30,534 | 0.00% | 1.8만 |
|---|
| 2026.04.24 | ₩30,561 | ₩30,567 | ₩30,554 | ₩30,558 | -0.01% | 1.8천 |
|---|
| 2026.04.23 | ₩30,554 | ₩30,567 | ₩30,500 | ₩30,520 | -0.11% | 4.3천 |
|---|
| 2026.04.22 | ₩30,554 | ₩30,567 | ₩30,554 | ₩30,554 | 0.00% | 3.9천 |
|---|
| 2026.04.21 | ₩30,687 | ₩30,687 | ₩30,641 | ₩30,641 | -0.15% | 6.2천 |
|---|
| 2026.04.20 | ₩30,687 | ₩30,714 | ₩30,687 | ₩30,708 | +0.07% | 1.5천 |
|---|
| 2026.04.17 | ₩30,714 | ₩30,748 | ₩30,714 | ₩30,721 | +0.02% | 5.1만 |
|---|
| 2026.04.16 | ₩30,639 | ₩30,647 | ₩30,639 | ₩30,641 | +0.00% | 1.6천 |
|---|
| 2026.04.15 | ₩30,661 | ₩30,674 | ₩30,661 | ₩30,661 | 0.00% | 3.1천 |
|---|
| 2026.04.14 | ₩30,621 | ₩30,681 | ₩30,621 | ₩30,681 | +0.20% | 1.3천 |
|---|
| 2026.04.13 | ₩30,594 | ₩30,614 | ₩30,594 | ₩30,614 | +0.07% | 3천 |
|---|
| 2026.04.10 | ₩30,567 | ₩30,581 | ₩30,567 | ₩30,567 | 0.00% | 3.4천 |
|---|
| 2026.04.09 | ₩30,541 | ₩30,614 | ₩30,541 | ₩30,587 | +0.15% | 5.1천 |
|---|
| 2026.04.08 | ₩30,594 | ₩30,594 | ₩30,547 | ₩30,554 | -0.13% | 3.8천 |
|---|
| 2026.04.07 | ₩30,420 | ₩30,480 | ₩30,407 | ₩30,480 | +0.20% | 3.4천 |
|---|
| 2026.04.06 | ₩30,434 | ₩30,460 | ₩30,434 | ₩30,447 | +0.04% | 9.1천 |
|---|
| 2026.04.02 | ₩30,434 | ₩30,460 | ₩30,434 | ₩30,454 | +0.07% | 4.2천 |
|---|
| 2026.04.01 | ₩30,407 | ₩30,420 | ₩30,396 | ₩30,407 | 0.00% | 4.7천 |
|---|
| 2026.03.31 | ₩30,320 | ₩30,380 | ₩30,320 | ₩30,371 | +0.17% | 1.6천 |
|---|
| 2026.03.30 | ₩30,260 | ₩30,260 | ₩30,247 | ₩30,253 | -0.02% | 4.7천 |
|---|
| 2026.03.27 | ₩30,166 | ₩30,180 | ₩30,153 | ₩30,168 | +0.00% | 6.7천 |
|---|
| 2026.03.26 | ₩30,313 | ₩30,313 | ₩30,207 | ₩30,207 | -0.35% | 1.2만 |
|---|
| 2026.03.25 | ₩30,340 | ₩30,353 | ₩30,313 | ₩30,340 | 0.00% | 4.6만 |
|---|
| 2026.03.24 | ₩30,394 | ₩30,407 | ₩30,353 | ₩30,376 | -0.06% | 2.1만 |
|---|
| 2026.03.23 | ₩30,434 | ₩30,474 | ₩30,394 | ₩30,440 | +0.02% | 5천 |
|---|
| 2026.03.20 | ₩30,380 | ₩30,407 | ₩30,313 | ₩30,324 | -0.18% | 6.4천 |
|---|
| 2026.03.19 | ₩30,474 | ₩30,557 | ₩30,471 | ₩30,557 | +0.27% | 3.2천 |
|---|
| 2026.03.18 | ₩30,607 | ₩30,647 | ₩30,527 | ₩30,527 | -0.26% | 1.2만 |
|---|
| 2026.03.17 | ₩30,647 | ₩30,661 | ₩30,634 | ₩30,647 | 0.00% | 1.1만 |
|---|
| 2026.03.16 | ₩30,594 | ₩30,594 | ₩30,554 | ₩30,574 | -0.07% | 1.3천 |
|---|
| 2026.03.13 | ₩30,494 | ₩30,500 | ₩30,468 | ₩30,474 | -0.07% | 4.1천 |
|---|
| 2026.03.12 | ₩30,634 | ₩30,634 | ₩30,550 | ₩30,554 | -0.26% | 2.5천 |
|---|
| 2026.03.11 | ₩30,687 | ₩30,701 | ₩30,674 | ₩30,687 | 0.00% | 2.1천 |
|---|
| 2026.03.10 | ₩30,841 | ₩30,848 | ₩30,774 | ₩30,774 | -0.22% | 8.7천 |
|---|
| 2026.03.09 | ₩30,754 | ₩30,834 | ₩30,728 | ₩30,821 | +0.22% | 5.7천 |
|---|
| 2026.03.06 | ₩30,745 | ₩30,794 | ₩30,745 | ₩30,748 | +0.01% | 1.4만 |
|---|
| 2026.03.05 | ₩30,848 | ₩30,848 | ₩30,808 | ₩30,821 | -0.09% | 4.1천 |
|---|
| 2026.03.04 | ₩30,901 | ₩30,935 | ₩30,901 | ₩30,921 | +0.06% | 1.8만 |
|---|
| 2026.03.03 | ₩30,874 | ₩30,928 | ₩30,874 | ₩30,915 | +0.13% | 1.4만 |
|---|
| 2026.03.02 | ₩30,955 | ₩30,961 | ₩30,955 | ₩30,955 | 0.00% | 3.1천 |
|---|
| 2026.02.27 | ₩31,035 | ₩31,039 | ₩31,021 | ₩31,028 | -0.02% | 4.9천 |
|---|
| 2026.02.26 | ₩31,028 | ₩31,035 | ₩31,021 | ₩31,035 | +0.02% | 900 |
|---|
| 2026.02.25 | ₩31,008 | ₩31,035 | ₩30,995 | ₩31,015 | +0.02% | 5.3천 |
|---|
| 2026.02.24 | ₩31,088 | ₩31,102 | ₩31,088 | ₩31,095 | +0.02% | 1.9천 |
|---|
| 2026.02.23 | ₩31,128 | ₩31,142 | ₩31,115 | ₩31,115 | -0.04% | 3.4천 |
|---|
| 2026.02.20 | ₩31,082 | ₩31,102 | ₩31,082 | ₩31,083 | +0.00% | 2천 |
|---|
| 2026.02.19 | ₩31,088 | ₩31,102 | ₩31,048 | ₩31,082 | -0.02% | 4.4천 |
|---|
| 2026.02.18 | ₩31,088 | ₩31,115 | ₩31,071 | ₩31,075 | -0.04% | 1.6만 |
|---|
| 2026.02.17 | ₩31,064 | ₩31,088 | ₩31,048 | ₩31,075 | +0.03% | 5.3만 |
|---|
| 2026.02.13 | ₩31,082 | ₩31,102 | ₩31,079 | ₩31,088 | +0.02% | 6.8천 |
|---|
| 2026.02.12 | ₩31,035 | ₩31,062 | ₩31,008 | ₩31,041 | +0.02% | 9.9천 |
|---|
| 2026.02.11 | ₩30,975 | ₩30,995 | ₩30,968 | ₩30,981 | +0.02% | 5.6천 |
|---|
| 2026.02.10 | ₩31,048 | ₩31,048 | ₩31,008 | ₩31,008 | -0.13% | 4.4천 |
|---|
| 2026.02.09 | ₩30,964 | ₩30,981 | ₩30,943 | ₩30,961 | -0.01% | 4천 |
|---|
| 2026.02.06 | ₩30,901 | ₩30,936 | ₩30,901 | ₩30,936 | +0.11% | 5.3천 |
|---|
| 2026.02.05 | ₩30,869 | ₩30,915 | ₩30,869 | ₩30,901 | +0.10% | 3.7천 |
|---|
| 2026.02.04 | ₩30,864 | ₩30,874 | ₩30,861 | ₩30,868 | +0.01% | 8.5천 |
|---|
| 2026.02.03 | ₩30,768 | ₩30,901 | ₩30,768 | ₩30,888 | +0.39% | 1.2만 |
|---|
| 2026.02.02 | ₩30,868 | ₩30,901 | ₩30,861 | ₩30,888 | +0.06% | 1.2만 |
|---|
| 2026.01.30 | ₩30,861 | ₩30,901 | ₩30,861 | ₩30,901 | +0.13% | 1.6만 |
|---|
| 2026.01.29 | ₩30,848 | ₩30,901 | ₩30,848 | ₩30,880 | +0.10% | 1.1만 |
|---|
| 2026.01.28 | ₩30,888 | ₩30,901 | ₩30,869 | ₩30,888 | 0.00% | 1.5만 |
|---|
| 2026.01.27 | ₩30,908 | ₩30,928 | ₩30,901 | ₩30,908 | 0.00% | 6.8천 |
|---|
| 2026.01.26 | ₩30,861 | ₩30,915 | ₩30,861 | ₩30,908 | +0.15% | 6.2천 |
|---|
| 2026.01.23 | ₩30,874 | ₩30,895 | ₩30,868 | ₩30,895 | +0.06% | 1.3만 |
|---|
| 2026.01.22 | ₩30,888 | ₩30,888 | ₩30,881 | ₩30,881 | -0.02% | 4.5천 |
|---|
| 2026.01.21 | ₩30,868 | ₩30,874 | ₩30,848 | ₩30,868 | 0.00% | 4.9천 |
|---|
| 2026.01.20 | ₩30,808 | ₩30,814 | ₩30,794 | ₩30,801 | -0.02% | 9.8천 |
|---|
| 2026.01.16 | ₩30,888 | ₩30,901 | ₩30,861 | ₩30,874 | -0.04% | 12.4만 |
|---|
| 2026.01.15 | ₩30,915 | ₩30,915 | ₩30,880 | ₩30,901 | -0.04% | 3.1만 |
|---|
| 2026.01.14 | ₩30,888 | ₩30,915 | ₩30,888 | ₩30,908 | +0.06% | 1.9천 |
|---|
| 2026.01.13 | ₩30,955 | ₩30,955 | ₩30,861 | ₩30,881 | -0.24% | 1.8만 |
|---|
| 2026.01.12 | ₩30,861 | ₩30,874 | ₩30,861 | ₩30,868 | +0.02% | 2.5천 |
|---|
| 2026.01.09 | ₩30,861 | ₩30,874 | ₩30,861 | ₩30,874 | +0.04% | 1.3천 |
|---|
| 2026.01.08 | ₩30,821 | ₩30,842 | ₩30,821 | ₩30,841 | +0.07% | 2.7천 |
|---|
| 2026.01.07 | ₩30,794 | ₩30,874 | ₩30,794 | ₩30,854 | +0.20% | 7.4천 |
|---|
| 2026.01.06 | ₩30,834 | ₩30,868 | ₩30,834 | ₩30,868 | +0.11% | 1만 |
|---|
| 2026.01.05 | ₩30,834 | ₩30,848 | ₩30,834 | ₩30,841 | +0.02% | 5.2천 |
|---|
| 2026.01.02 | ₩30,840 | ₩30,848 | ₩30,794 | ₩30,821 | -0.06% | 8만 |
|---|
| 2025.12.31 | ₩30,874 | ₩30,874 | ₩30,812 | ₩30,821 | -0.17% | 5.7천 |
|---|
| 2025.12.30 | ₩30,826 | ₩30,848 | ₩30,821 | ₩30,834 | +0.03% | 5.6천 |
|---|
| 2025.12.29 | ₩30,828 | ₩30,848 | ₩30,808 | ₩30,834 | +0.02% | 7.1천 |
|---|
| 2025.12.26 | ₩30,826 | ₩30,834 | ₩30,794 | ₩30,814 | -0.04% | 1.3만 |
|---|
| 2025.12.24 | ₩30,768 | ₩30,808 | ₩30,768 | ₩30,801 | +0.11% | 2.2천 |
|---|
| 2025.12.23 | ₩30,968 | ₩31,008 | ₩30,967 | ₩31,001 | +0.11% | 7.3천 |
|---|
| 2025.12.22 | ₩31,048 | ₩31,048 | ₩31,001 | ₩31,015 | -0.11% | 1.1만 |
|---|
| 2025.12.19 | ₩30,928 | ₩31,032 | ₩30,928 | ₩31,015 | +0.28% | 6.5천 |
|---|
| 2025.12.18 | ₩31,008 | ₩31,021 | ₩30,995 | ₩31,015 | +0.02% | 8.8천 |
|---|
| 2025.12.17 | ₩30,968 | ₩30,980 | ₩30,968 | ₩30,975 | +0.02% | 1.7천 |
|---|
| 2025.12.16 | ₩30,981 | ₩30,995 | ₩30,975 | ₩30,988 | +0.02% | 7.3천 |
|---|
| 2025.12.15 | ₩30,961 | ₩30,968 | ₩30,941 | ₩30,961 | 0.00% | 5.4천 |
|---|
| 2025.12.12 | ₩30,936 | ₩30,941 | ₩30,915 | ₩30,928 | -0.03% | 1.1만 |
|---|
| 2025.12.11 | ₩30,968 | ₩30,980 | ₩30,941 | ₩30,955 | -0.04% | 2.3만 |
|---|
| 2025.12.10 | ₩30,915 | ₩30,955 | ₩30,901 | ₩30,948 | +0.11% | 7.3천 |
|---|
| 2025.12.09 | ₩30,901 | ₩30,901 | ₩30,861 | ₩30,881 | -0.06% | 8천 |
|---|
| 2025.12.08 | ₩30,915 | ₩30,932 | ₩30,888 | ₩30,915 | 0.00% | 1.3만 |
|---|
| 2025.12.05 | ₩30,941 | ₩30,953 | ₩30,941 | ₩30,948 | +0.02% | 8.1천 |
|---|
| 2025.12.04 | ₩30,955 | ₩30,968 | ₩30,955 | ₩30,961 | +0.02% | 3.1천 |
|---|
| 2025.12.03 | ₩30,901 | ₩31,017 | ₩30,901 | ₩30,995 | +0.30% | 5.5천 |
|---|
| 2025.12.02 | ₩30,968 | ₩30,968 | ₩30,940 | ₩30,955 | -0.04% | 6.5천 |
|---|
| 2025.12.01 | ₩30,935 | ₩30,955 | ₩30,901 | ₩30,929 | -0.02% | 2.8만 |
|---|
| 2025.11.28 | ₩30,995 | ₩31,000 | ₩30,976 | ₩30,991 | -0.01% | 8.2천 |
|---|
| 2025.11.26 | ₩30,995 | ₩31,008 | ₩30,955 | ₩30,988 | -0.02% | 1.2만 |
|---|
| 2025.11.25 | ₩30,955 | ₩30,981 | ₩30,928 | ₩30,955 | 0.00% | 1.4만 |
|---|
| 2025.11.24 | ₩31,035 | ₩31,048 | ₩31,004 | ₩31,041 | +0.02% | 3.6천 |
|---|
| 2025.11.21 | ₩30,980 | ₩31,021 | ₩30,975 | ₩30,995 | +0.05% | 7.8천 |
|---|
| 2025.11.20 | ₩30,888 | ₩30,959 | ₩30,888 | ₩30,941 | +0.17% | 3.9천 |
|---|
| 2025.11.19 | ₩30,955 | ₩30,964 | ₩30,909 | ₩30,915 | -0.13% | 1.2만 |
|---|
| 2025.11.18 | ₩30,911 | ₩30,928 | ₩30,901 | ₩30,921 | +0.03% | 9.1천 |
|---|
| 2025.11.17 | ₩30,915 | ₩30,953 | ₩30,901 | ₩30,915 | 0.00% | 2.6천 |
|---|
| 2025.11.14 | ₩30,968 | ₩30,968 | ₩30,935 | ₩30,935 | -0.11% | 5.7천 |
|---|
| 2025.11.13 | ₩31,001 | ₩31,001 | ₩30,945 | ₩30,948 | -0.17% | 3천 |
|---|
| 2025.11.12 | ₩31,035 | ₩31,048 | ₩30,995 | ₩31,015 | -0.06% | 2.5천 |
|---|
| 2025.11.11 | ₩31,048 | ₩31,048 | ₩30,995 | ₩31,028 | -0.06% | 4.4천 |
|---|
| 2025.11.10 | ₩31,008 | ₩31,012 | ₩30,968 | ₩30,995 | -0.04% | 3천 |
|---|
| 2025.11.07 | ₩30,981 | ₩30,995 | ₩30,941 | ₩30,968 | -0.04% | 4.8천 |
|---|
| 2025.11.06 | ₩30,941 | ₩30,995 | ₩30,941 | ₩30,961 | +0.06% | 8천 |
|---|
| 2025.11.05 | ₩30,941 | ₩30,941 | ₩30,903 | ₩30,915 | -0.09% | 4.8천 |
|---|
| 2025.11.04 | ₩30,968 | ₩30,968 | ₩30,928 | ₩30,948 | -0.06% | 2천 |
|---|
| 2025.11.03 | ₩30,941 | ₩30,968 | ₩30,928 | ₩30,948 | +0.02% | 9.8천 |
|---|
| 2025.10.31 | ₩31,035 | ₩31,035 | ₩30,975 | ₩30,975 | -0.19% | 2.7천 |
|---|
| 2025.10.30 | ₩31,016 | ₩31,021 | ₩30,981 | ₩30,981 | -0.11% | 2.6천 |
|---|
| 2025.10.29 | ₩31,128 | ₩31,128 | ₩31,021 | ₩31,021 | -0.34% | 1만 |
|---|
| 2025.10.28 | ₩31,215 | ₩31,262 | ₩31,208 | ₩31,235 | +0.06% | 10만 |
|---|
| 2025.10.27 | ₩31,155 | ₩31,249 | ₩31,155 | ₩31,222 | +0.21% | 2.2만 |
|---|
| 2025.10.24 | ₩31,142 | ₩31,192 | ₩31,142 | ₩31,180 | +0.12% | 1.2만 |
|---|
| 2025.10.23 | ₩31,155 | ₩31,168 | ₩31,128 | ₩31,139 | -0.05% | 1.9천 |
|---|
| 2025.10.22 | ₩31,134 | ₩31,182 | ₩31,131 | ₩31,148 | +0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩31,195 | ₩31,195 | ₩31,155 | ₩31,155 | -0.13% | 6.9천 |
|---|
| 2025.10.20 | ₩31,115 | ₩31,168 | ₩31,115 | ₩31,142 | +0.09% | 9.3천 |
|---|
| 2025.10.17 | ₩31,088 | ₩31,102 | ₩31,048 | ₩31,088 | 0.00% | 5.6만 |
|---|
| 2025.10.16 | ₩31,128 | ₩31,128 | ₩31,062 | ₩31,082 | -0.15% | 4.7천 |
|---|
| 2025.10.15 | ₩31,108 | ₩31,108 | ₩31,098 | ₩31,102 | -0.02% | 1천 |
|---|
| 2025.10.14 | ₩31,017 | ₩31,087 | ₩31,017 | ₩31,062 | +0.14% | 3.1만 |
|---|
| 2025.10.13 | ₩30,995 | ₩31,035 | ₩30,983 | ₩31,021 | +0.09% | 1.6만 |
|---|
| 2025.10.10 | ₩31,062 | ₩31,062 | ₩30,948 | ₩30,948 | -0.37% | 1.2천 |
|---|