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 | ₩29,641 | ₩29,679 | ₩29,641 | ₩29,667 | +0.09% | 1.3천 |
| 2026.10.08 | ₩29,614 | ₩29,661 | ₩29,614 | ₩29,654 | +0.14% | 4.8천 |
| 2026.10.07 | ₩29,626 | ₩29,654 | ₩29,621 | ₩29,634 | +0.03% | 4.2천 |
| 2026.10.06 | ₩29,641 | ₩29,667 | ₩29,641 | ₩29,654 | +0.05% | 4.7천 |
| 2026.10.05 | ₩29,599 | ₩29,599 | ₩29,587 | ₩29,594 | -0.02% | 900 |
| 2026.10.02 | ₩29,654 | ₩29,654 | ₩29,587 | ₩29,607 | -0.16% | 7.3천 |
| 2026.10.01 | ₩29,574 | ₩29,627 | ₩29,561 | ₩29,614 | +0.14% | 5.1만 |
| 2026.09.30 | ₩29,639 | ₩29,641 | ₩29,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,601 |
| -0.13% |
| 8천 |
| 2026.09.29 | ₩29,627 | ₩29,627 | ₩29,614 | ₩29,621 | -0.02% | 7.5만 |
|---|
| 2026.09.28 | ₩29,681 | ₩29,681 | ₩29,641 | ₩29,654 | -0.09% | 1.4만 |
|---|
| 2026.09.25 | ₩29,708 | ₩29,734 | ₩29,706 | ₩29,729 | +0.07% | 1.7만 |
|---|
| 2026.09.24 | ₩29,781 | ₩29,788 | ₩29,721 | ₩29,721 | -0.20% | 6.8만 |
|---|
| 2026.09.23 | ₩29,814 | ₩29,814 | ₩29,794 | ₩29,794 | -0.07% | 700 |
|---|
| 2026.09.22 | ₩30,025 | ₩30,028 | ₩30,014 | ₩30,021 | -0.01% | 1.2천 |
|---|
| 2026.09.21 | ₩30,008 | ₩30,028 | ₩30,008 | ₩30,014 | +0.02% | 2.5천 |
|---|
| 2026.09.18 | ₩30,001 | ₩30,001 | ₩29,961 | ₩29,974 | -0.09% | 1.7만 |
|---|
| 2026.09.17 | ₩30,028 | ₩30,054 | ₩30,021 | ₩30,021 | -0.02% | 1.3천 |
|---|
| 2026.09.16 | ₩29,988 | ₩30,008 | ₩29,934 | ₩29,941 | -0.16% | 7.2천 |
|---|
| 2026.09.15 | ₩29,966 | ₩29,974 | ₩29,940 | ₩29,954 | -0.04% | 4.6천 |
|---|
| 2026.09.14 | ₩29,988 | ₩29,988 | ₩29,981 | ₩29,981 | -0.02% | 1.3천 |
|---|
| 2026.09.11 | ₩30,041 | ₩30,041 | ₩29,988 | ₩29,988 | -0.18% | 5.9천 |
|---|
| 2026.09.10 | ₩30,014 | ₩30,041 | ₩29,974 | ₩29,997 | -0.06% | 7.1천 |
|---|
| 2026.09.09 | ₩30,108 | ₩30,108 | ₩30,081 | ₩30,101 | -0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩30,128 | ₩30,128 | ₩30,121 | ₩30,128 | 0.00% | 2.7천 |
|---|
| 2026.09.04 | ₩30,128 | ₩30,148 | ₩30,128 | ₩30,128 | 0.00% | 2.8천 |
|---|
| 2026.09.03 | ₩30,128 | ₩30,161 | ₩30,109 | ₩30,128 | 0.00% | 4.7만 |
|---|
| 2026.09.02 | ₩30,094 | ₩30,094 | ₩30,081 | ₩30,081 | -0.04% | 6.8천 |
|---|
| 2026.09.01 | ₩30,118 | ₩30,118 | ₩30,054 | ₩30,068 | -0.17% | 2.9만 |
|---|
| 2026.08.31 | ₩30,094 | ₩30,134 | ₩30,094 | ₩30,114 | +0.07% | 8.8천 |
|---|
| 2026.08.28 | ₩30,148 | ₩30,168 | ₩30,121 | ₩30,121 | -0.09% | 4.7천 |
|---|
| 2026.08.27 | ₩30,189 | ₩30,201 | ₩30,181 | ₩30,181 | -0.03% | 5.8천 |
|---|
| 2026.08.26 | ₩30,201 | ₩30,201 | ₩30,161 | ₩30,188 | -0.04% | 1.1만 |
|---|
| 2026.08.25 | ₩30,281 | ₩30,321 | ₩30,281 | ₩30,308 | +0.09% | 3천 |
|---|
| 2026.08.24 | ₩30,214 | ₩30,254 | ₩30,214 | ₩30,241 | +0.09% | 3.1천 |
|---|
| 2026.08.21 | ₩30,214 | ₩30,228 | ₩30,214 | ₩30,221 | +0.02% | 2.7만 |
|---|
| 2026.08.20 | ₩30,254 | ₩30,254 | ₩30,201 | ₩30,228 | -0.09% | 2.2만 |
|---|
| 2026.08.19 | ₩30,261 | ₩30,288 | ₩30,241 | ₩30,288 | +0.09% | 6.3천 |
|---|
| 2026.08.18 | ₩30,208 | ₩30,241 | ₩30,208 | ₩30,221 | +0.04% | 4.4만 |
|---|
| 2026.08.17 | ₩30,241 | ₩30,249 | ₩30,204 | ₩30,214 | -0.09% | 3.2천 |
|---|
| 2026.08.14 | ₩30,254 | ₩30,254 | ₩30,241 | ₩30,241 | -0.04% | 3.1천 |
|---|
| 2026.08.13 | ₩30,281 | ₩30,294 | ₩30,268 | ₩30,281 | 0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩30,241 | ₩30,241 | ₩30,214 | ₩30,214 | -0.09% | 1.4천 |
|---|
| 2026.08.11 | ₩30,228 | ₩30,228 | ₩30,180 | ₩30,194 | -0.11% | 2.5천 |
|---|
| 2026.08.10 | ₩30,214 | ₩30,214 | ₩30,177 | ₩30,181 | -0.11% | 1.5천 |
|---|
| 2026.08.07 | ₩30,241 | ₩30,254 | ₩30,221 | ₩30,228 | -0.04% | 3.1만 |
|---|
| 2026.08.06 | ₩30,201 | ₩30,212 | ₩30,161 | ₩30,181 | -0.07% | 2.6천 |
|---|
| 2026.08.05 | ₩30,201 | ₩30,228 | ₩30,188 | ₩30,214 | +0.04% | 3.8천 |
|---|
| 2026.08.04 | ₩30,148 | ₩30,228 | ₩30,148 | ₩30,214 | +0.22% | 2.7만 |
|---|
| 2026.08.03 | ₩30,134 | ₩30,134 | ₩30,121 | ₩30,121 | -0.04% | 2.2천 |
|---|
| 2026.07.31 | ₩30,068 | ₩30,074 | ₩30,054 | ₩30,074 | +0.02% | 3.8천 |
|---|
| 2026.07.30 | ₩30,114 | ₩30,121 | ₩30,113 | ₩30,113 | -0.00% | 2.1천 |
|---|
| 2026.07.29 | ₩30,094 | ₩30,148 | ₩30,068 | ₩30,081 | -0.04% | 7.4천 |
|---|
| 2026.07.28 | ₩30,081 | ₩30,121 | ₩30,081 | ₩30,121 | +0.13% | 5.1천 |
|---|
| 2026.07.27 | ₩30,068 | ₩30,081 | ₩30,068 | ₩30,081 | +0.04% | 3.7천 |
|---|
| 2026.07.24 | ₩30,041 | ₩30,041 | ₩30,041 | ₩30,041 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,034 | ₩30,041 | ₩30,014 | ₩30,021 | -0.04% | 1만 |
|---|
| 2026.07.22 | ₩30,121 | ₩30,121 | ₩30,081 | ₩30,101 | -0.07% | 5.3천 |
|---|
| 2026.07.21 | ₩30,281 | ₩30,281 | ₩30,273 | ₩30,281 | 0.00% | 3천 |
|---|
| 2026.07.20 | ₩30,321 | ₩30,321 | ₩30,301 | ₩30,301 | -0.07% | 1.3천 |
|---|
| 2026.07.17 | ₩30,354 | ₩30,374 | ₩30,345 | ₩30,345 | -0.03% | 2천 |
|---|
| 2026.07.16 | ₩30,321 | ₩30,348 | ₩30,321 | ₩30,340 | +0.06% | 1.5만 |
|---|
| 2026.07.15 | ₩30,361 | ₩30,374 | ₩30,361 | ₩30,361 | 0.00% | 2.2천 |
|---|
| 2026.07.14 | ₩30,308 | ₩30,308 | ₩30,308 | ₩30,308 | 0.00% | 4.6천 |
|---|
| 2026.07.13 | ₩30,268 | ₩30,268 | ₩30,261 | ₩30,261 | -0.02% | 600 |
|---|
| 2026.07.10 | ₩30,338 | ₩30,338 | ₩30,308 | ₩30,321 | -0.06% | 1.8천 |
|---|
| 2026.07.09 | ₩30,328 | ₩30,374 | ₩30,328 | ₩30,348 | +0.07% | 6천 |
|---|
| 2026.07.08 | ₩30,321 | ₩30,334 | ₩30,294 | ₩30,314 | -0.02% | 7.1천 |
|---|
| 2026.07.07 | ₩30,401 | ₩30,401 | ₩30,348 | ₩30,354 | -0.15% | 3.7천 |
|---|
| 2026.07.06 | ₩30,395 | ₩30,415 | ₩30,388 | ₩30,415 | +0.07% | 1.9만 |
|---|
| 2026.07.02 | ₩30,401 | ₩30,401 | ₩30,377 | ₩30,401 | 0.00% | 5.1천 |
|---|
| 2026.07.01 | ₩30,354 | ₩30,374 | ₩30,348 | ₩30,348 | -0.02% | 8.4천 |
|---|
| 2026.06.30 | ₩30,388 | ₩30,388 | ₩30,361 | ₩30,368 | -0.07% | 4.1천 |
|---|
| 2026.06.29 | ₩30,334 | ₩30,428 | ₩30,334 | ₩30,415 | +0.26% | 3천 |
|---|
| 2026.06.26 | ₩30,415 | ₩30,415 | ₩30,401 | ₩30,401 | -0.04% | 1.1천 |
|---|
| 2026.06.25 | ₩30,401 | ₩30,401 | ₩30,374 | ₩30,381 | -0.07% | 1.9천 |
|---|
| 2026.06.24 | ₩30,361 | ₩30,361 | ₩30,334 | ₩30,348 | -0.04% | 3.5천 |
|---|
| 2026.06.23 | ₩30,214 | ₩30,401 | ₩30,214 | ₩30,388 | +0.57% | 4.5천 |
|---|
| 2026.06.22 | ₩30,374 | ₩30,374 | ₩30,348 | ₩30,374 | 0.00% | 4.8천 |
|---|
| 2026.06.18 | ₩30,441 | ₩30,441 | ₩30,401 | ₩30,428 | -0.04% | 3.5천 |
|---|
| 2026.06.17 | ₩30,388 | ₩30,455 | ₩30,368 | ₩30,368 | -0.07% | 2.2천 |
|---|
| 2026.06.16 | ₩30,455 | ₩30,481 | ₩30,455 | ₩30,461 | +0.02% | 2.3천 |
|---|
| 2026.06.15 | ₩30,455 | ₩30,455 | ₩30,415 | ₩30,428 | -0.09% | 3.2천 |
|---|
| 2026.06.12 | ₩30,361 | ₩30,399 | ₩30,361 | ₩30,399 | +0.12% | 2천 |
|---|
| 2026.06.11 | ₩30,308 | ₩30,408 | ₩30,308 | ₩30,405 | +0.32% | 800 |
|---|
| 2026.06.10 | ₩30,308 | ₩30,321 | ₩30,268 | ₩30,292 | -0.05% | 3.5천 |
|---|
| 2026.06.09 | ₩30,294 | ₩30,321 | ₩30,294 | ₩30,308 | +0.04% | 2.1천 |
|---|
| 2026.06.08 | ₩30,281 | ₩30,281 | ₩30,268 | ₩30,268 | -0.04% | 2.6천 |
|---|
| 2026.06.05 | ₩30,288 | ₩30,308 | ₩30,288 | ₩30,288 | 0.00% | 2천 |
|---|
| 2026.06.04 | ₩30,374 | ₩30,388 | ₩30,361 | ₩30,374 | 0.00% | 4.2천 |
|---|
| 2026.06.03 | ₩30,348 | ₩30,348 | ₩30,341 | ₩30,341 | -0.02% | 4.8천 |
|---|
| 2026.06.02 | ₩30,374 | ₩30,388 | ₩30,361 | ₩30,374 | 0.00% | 1.9천 |
|---|
| 2026.06.01 | ₩30,334 | ₩30,374 | ₩30,321 | ₩30,361 | +0.09% | 1.6만 |
|---|
| 2026.05.29 | ₩30,361 | ₩30,401 | ₩30,361 | ₩30,381 | +0.07% | 3.6만 |
|---|
| 2026.05.28 | ₩30,348 | ₩30,361 | ₩30,348 | ₩30,348 | 0.00% | 1.7천 |
|---|
| 2026.05.27 | ₩30,334 | ₩30,334 | ₩30,308 | ₩30,321 | -0.04% | 7.6천 |
|---|
| 2026.05.26 | ₩30,401 | ₩30,428 | ₩30,401 | ₩30,421 | +0.07% | 7.1천 |
|---|
| 2026.05.22 | ₩30,348 | ₩30,354 | ₩30,328 | ₩30,354 | +0.02% | 500 |
|---|
| 2026.05.21 | ₩30,321 | ₩30,361 | ₩30,321 | ₩30,361 | +0.13% | 1.4만 |
|---|
| 2026.05.20 | ₩30,281 | ₩30,334 | ₩30,281 | ₩30,314 | +0.11% | 4.6천 |
|---|
| 2026.05.19 | ₩30,194 | ₩30,201 | ₩30,174 | ₩30,194 | 0.00% | 7.6천 |
|---|
| 2026.05.18 | ₩30,268 | ₩30,281 | ₩30,268 | ₩30,273 | +0.02% | 3.3천 |
|---|
| 2026.05.15 | ₩30,294 | ₩30,294 | ₩30,274 | ₩30,274 | -0.07% | 600 |
|---|
| 2026.05.14 | ₩30,374 | ₩30,428 | ₩30,374 | ₩30,395 | +0.07% | 2.7천 |
|---|
| 2026.05.13 | ₩30,397 | ₩30,401 | ₩30,388 | ₩30,401 | +0.01% | 4천 |
|---|
| 2026.05.12 | ₩30,395 | ₩30,401 | ₩30,395 | ₩30,395 | 0.00% | 2.9천 |
|---|
| 2026.05.11 | ₩30,481 | ₩30,481 | ₩30,441 | ₩30,455 | -0.09% | 3.5천 |
|---|
| 2026.05.08 | ₩30,521 | ₩30,521 | ₩30,495 | ₩30,501 | -0.07% | 2천 |
|---|
| 2026.05.07 | ₩30,521 | ₩30,521 | ₩30,441 | ₩30,448 | -0.24% | 1천 |
|---|
| 2026.05.06 | ₩30,508 | ₩30,515 | ₩30,501 | ₩30,508 | 0.00% | 5.4천 |
|---|
| 2026.05.05 | ₩30,428 | ₩30,439 | ₩30,421 | ₩30,421 | -0.02% | 1.1천 |
|---|
| 2026.05.04 | ₩30,428 | ₩30,428 | ₩30,374 | ₩30,384 | -0.14% | 3.2천 |
|---|
| 2026.05.01 | ₩30,495 | ₩30,495 | ₩30,455 | ₩30,461 | -0.11% | 1.3만 |
|---|
| 2026.04.30 | ₩30,428 | ₩30,455 | ₩30,428 | ₩30,448 | +0.07% | 4.7천 |
|---|
| 2026.04.29 | ₩30,428 | ₩30,428 | ₩30,388 | ₩30,395 | -0.11% | 5.2천 |
|---|
| 2026.04.28 | ₩30,481 | ₩30,481 | ₩30,475 | ₩30,475 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩30,488 | ₩30,495 | ₩30,488 | ₩30,488 | 0.00% | 1.8만 |
|---|
| 2026.04.24 | ₩30,515 | ₩30,521 | ₩30,508 | ₩30,512 | -0.01% | 1.8천 |
|---|
| 2026.04.23 | ₩30,508 | ₩30,521 | ₩30,455 | ₩30,475 | -0.11% | 4.3천 |
|---|
| 2026.04.22 | ₩30,508 | ₩30,521 | ₩30,508 | ₩30,508 | 0.00% | 3.9천 |
|---|
| 2026.04.21 | ₩30,641 | ₩30,641 | ₩30,595 | ₩30,595 | -0.15% | 6.2천 |
|---|
| 2026.04.20 | ₩30,641 | ₩30,668 | ₩30,641 | ₩30,661 | +0.07% | 1.5천 |
|---|
| 2026.04.17 | ₩30,668 | ₩30,701 | ₩30,668 | ₩30,675 | +0.02% | 5.1만 |
|---|
| 2026.04.16 | ₩30,593 | ₩30,601 | ₩30,593 | ₩30,595 | +0.00% | 1.6천 |
|---|
| 2026.04.15 | ₩30,615 | ₩30,628 | ₩30,615 | ₩30,615 | 0.00% | 3.1천 |
|---|
| 2026.04.14 | ₩30,575 | ₩30,635 | ₩30,575 | ₩30,635 | +0.20% | 1.3천 |
|---|
| 2026.04.13 | ₩30,548 | ₩30,568 | ₩30,548 | ₩30,568 | +0.07% | 3천 |
|---|
| 2026.04.10 | ₩30,521 | ₩30,535 | ₩30,521 | ₩30,521 | 0.00% | 3.4천 |
|---|
| 2026.04.09 | ₩30,495 | ₩30,568 | ₩30,495 | ₩30,541 | +0.15% | 5.1천 |
|---|
| 2026.04.08 | ₩30,548 | ₩30,548 | ₩30,501 | ₩30,508 | -0.13% | 3.8천 |
|---|
| 2026.04.07 | ₩30,374 | ₩30,435 | ₩30,361 | ₩30,435 | +0.20% | 3.4천 |
|---|
| 2026.04.06 | ₩30,388 | ₩30,415 | ₩30,388 | ₩30,401 | +0.04% | 9.1천 |
|---|
| 2026.04.02 | ₩30,388 | ₩30,415 | ₩30,388 | ₩30,408 | +0.07% | 4.2천 |
|---|
| 2026.04.01 | ₩30,361 | ₩30,374 | ₩30,350 | ₩30,361 | 0.00% | 4.7천 |
|---|
| 2026.03.31 | ₩30,274 | ₩30,334 | ₩30,274 | ₩30,325 | +0.17% | 1.6천 |
|---|
| 2026.03.30 | ₩30,214 | ₩30,214 | ₩30,201 | ₩30,208 | -0.02% | 4.7천 |
|---|
| 2026.03.27 | ₩30,121 | ₩30,134 | ₩30,108 | ₩30,122 | +0.00% | 6.7천 |
|---|
| 2026.03.26 | ₩30,268 | ₩30,268 | ₩30,161 | ₩30,161 | -0.35% | 1.2만 |
|---|
| 2026.03.25 | ₩30,294 | ₩30,308 | ₩30,268 | ₩30,294 | 0.00% | 4.6만 |
|---|
| 2026.03.24 | ₩30,348 | ₩30,361 | ₩30,308 | ₩30,330 | -0.06% | 2.1만 |
|---|
| 2026.03.23 | ₩30,388 | ₩30,428 | ₩30,348 | ₩30,395 | +0.02% | 5천 |
|---|
| 2026.03.20 | ₩30,334 | ₩30,361 | ₩30,268 | ₩30,278 | -0.18% | 6.4천 |
|---|
| 2026.03.19 | ₩30,428 | ₩30,511 | ₩30,425 | ₩30,511 | +0.27% | 3.2천 |
|---|
| 2026.03.18 | ₩30,561 | ₩30,601 | ₩30,481 | ₩30,481 | -0.26% | 1.2만 |
|---|
| 2026.03.17 | ₩30,601 | ₩30,615 | ₩30,588 | ₩30,601 | 0.00% | 1.1만 |
|---|
| 2026.03.16 | ₩30,548 | ₩30,548 | ₩30,508 | ₩30,528 | -0.07% | 1.3천 |
|---|
| 2026.03.13 | ₩30,448 | ₩30,455 | ₩30,423 | ₩30,428 | -0.07% | 4.1천 |
|---|
| 2026.03.12 | ₩30,588 | ₩30,588 | ₩30,504 | ₩30,508 | -0.26% | 2.5천 |
|---|
| 2026.03.11 | ₩30,641 | ₩30,655 | ₩30,628 | ₩30,641 | 0.00% | 2.1천 |
|---|
| 2026.03.10 | ₩30,795 | ₩30,801 | ₩30,728 | ₩30,728 | -0.22% | 8.7천 |
|---|
| 2026.03.09 | ₩30,708 | ₩30,788 | ₩30,681 | ₩30,775 | +0.22% | 5.7천 |
|---|
| 2026.03.06 | ₩30,699 | ₩30,748 | ₩30,699 | ₩30,701 | +0.01% | 1.4만 |
|---|
| 2026.03.05 | ₩30,801 | ₩30,801 | ₩30,761 | ₩30,775 | -0.09% | 4.1천 |
|---|
| 2026.03.04 | ₩30,855 | ₩30,888 | ₩30,855 | ₩30,875 | +0.06% | 1.8만 |
|---|
| 2026.03.03 | ₩30,828 | ₩30,881 | ₩30,828 | ₩30,868 | +0.13% | 1.4만 |
|---|
| 2026.03.02 | ₩30,908 | ₩30,915 | ₩30,908 | ₩30,908 | 0.00% | 3.1천 |
|---|
| 2026.02.27 | ₩30,988 | ₩30,992 | ₩30,975 | ₩30,981 | -0.02% | 4.9천 |
|---|
| 2026.02.26 | ₩30,981 | ₩30,988 | ₩30,975 | ₩30,988 | +0.02% | 900 |
|---|
| 2026.02.25 | ₩30,961 | ₩30,988 | ₩30,948 | ₩30,968 | +0.02% | 5.3천 |
|---|
| 2026.02.24 | ₩31,041 | ₩31,055 | ₩31,041 | ₩31,048 | +0.02% | 1.9천 |
|---|
| 2026.02.23 | ₩31,081 | ₩31,095 | ₩31,068 | ₩31,068 | -0.04% | 3.4천 |
|---|
| 2026.02.20 | ₩31,035 | ₩31,055 | ₩31,035 | ₩31,036 | +0.00% | 2천 |
|---|
| 2026.02.19 | ₩31,041 | ₩31,055 | ₩31,001 | ₩31,035 | -0.02% | 4.4천 |
|---|
| 2026.02.18 | ₩31,041 | ₩31,068 | ₩31,024 | ₩31,028 | -0.04% | 1.6만 |
|---|
| 2026.02.17 | ₩31,017 | ₩31,041 | ₩31,001 | ₩31,028 | +0.03% | 5.3만 |
|---|
| 2026.02.13 | ₩31,035 | ₩31,055 | ₩31,032 | ₩31,041 | +0.02% | 6.8천 |
|---|
| 2026.02.12 | ₩30,988 | ₩31,015 | ₩30,961 | ₩30,995 | +0.02% | 9.9천 |
|---|
| 2026.02.11 | ₩30,928 | ₩30,948 | ₩30,921 | ₩30,935 | +0.02% | 5.6천 |
|---|
| 2026.02.10 | ₩31,001 | ₩31,001 | ₩30,961 | ₩30,961 | -0.13% | 4.4천 |
|---|
| 2026.02.09 | ₩30,917 | ₩30,935 | ₩30,896 | ₩30,915 | -0.01% | 4천 |
|---|
| 2026.02.06 | ₩30,855 | ₩30,889 | ₩30,855 | ₩30,889 | +0.11% | 5.3천 |
|---|
| 2026.02.05 | ₩30,823 | ₩30,868 | ₩30,823 | ₩30,855 | +0.10% | 3.7천 |
|---|
| 2026.02.04 | ₩30,817 | ₩30,828 | ₩30,815 | ₩30,821 | +0.01% | 8.5천 |
|---|
| 2026.02.03 | ₩30,721 | ₩30,855 | ₩30,721 | ₩30,841 | +0.39% | 1.2만 |
|---|
| 2026.02.02 | ₩30,821 | ₩30,855 | ₩30,815 | ₩30,841 | +0.06% | 1.2만 |
|---|
| 2026.01.30 | ₩30,815 | ₩30,855 | ₩30,815 | ₩30,855 | +0.13% | 1.6만 |
|---|
| 2026.01.29 | ₩30,801 | ₩30,855 | ₩30,801 | ₩30,833 | +0.10% | 1.1만 |
|---|
| 2026.01.28 | ₩30,841 | ₩30,855 | ₩30,823 | ₩30,841 | 0.00% | 1.5만 |
|---|
| 2026.01.27 | ₩30,861 | ₩30,881 | ₩30,855 | ₩30,861 | 0.00% | 6.8천 |
|---|
| 2026.01.26 | ₩30,815 | ₩30,868 | ₩30,815 | ₩30,861 | +0.15% | 6.2천 |
|---|
| 2026.01.23 | ₩30,828 | ₩30,848 | ₩30,821 | ₩30,848 | +0.06% | 1.3만 |
|---|
| 2026.01.22 | ₩30,841 | ₩30,841 | ₩30,835 | ₩30,835 | -0.02% | 4.5천 |
|---|
| 2026.01.21 | ₩30,821 | ₩30,828 | ₩30,801 | ₩30,821 | 0.00% | 4.9천 |
|---|
| 2026.01.20 | ₩30,761 | ₩30,768 | ₩30,748 | ₩30,755 | -0.02% | 9.8천 |
|---|
| 2026.01.16 | ₩30,841 | ₩30,855 | ₩30,815 | ₩30,828 | -0.04% | 12.4만 |
|---|
| 2026.01.15 | ₩30,868 | ₩30,868 | ₩30,833 | ₩30,855 | -0.04% | 3.1만 |
|---|
| 2026.01.14 | ₩30,841 | ₩30,868 | ₩30,841 | ₩30,861 | +0.06% | 1.9천 |
|---|
| 2026.01.13 | ₩30,908 | ₩30,908 | ₩30,815 | ₩30,835 | -0.24% | 1.8만 |
|---|
| 2026.01.12 | ₩30,815 | ₩30,828 | ₩30,815 | ₩30,821 | +0.02% | 2.5천 |
|---|
| 2026.01.09 | ₩30,815 | ₩30,828 | ₩30,815 | ₩30,828 | +0.04% | 1.3천 |
|---|
| 2026.01.08 | ₩30,775 | ₩30,796 | ₩30,775 | ₩30,795 | +0.07% | 2.7천 |
|---|
| 2026.01.07 | ₩30,748 | ₩30,828 | ₩30,748 | ₩30,808 | +0.20% | 7.4천 |
|---|
| 2026.01.06 | ₩30,788 | ₩30,821 | ₩30,788 | ₩30,821 | +0.11% | 1만 |
|---|
| 2026.01.05 | ₩30,788 | ₩30,801 | ₩30,788 | ₩30,795 | +0.02% | 5.2천 |
|---|
| 2026.01.02 | ₩30,793 | ₩30,801 | ₩30,748 | ₩30,775 | -0.06% | 8만 |
|---|
| 2025.12.31 | ₩30,828 | ₩30,828 | ₩30,765 | ₩30,775 | -0.17% | 5.7천 |
|---|
| 2025.12.30 | ₩30,780 | ₩30,801 | ₩30,775 | ₩30,788 | +0.03% | 5.6천 |
|---|
| 2025.12.29 | ₩30,781 | ₩30,801 | ₩30,761 | ₩30,788 | +0.02% | 7.1천 |
|---|
| 2025.12.26 | ₩30,780 | ₩30,788 | ₩30,748 | ₩30,768 | -0.04% | 1.3만 |
|---|
| 2025.12.24 | ₩30,721 | ₩30,761 | ₩30,721 | ₩30,755 | +0.11% | 2.2천 |
|---|
| 2025.12.23 | ₩30,921 | ₩30,961 | ₩30,920 | ₩30,955 | +0.11% | 7.3천 |
|---|
| 2025.12.22 | ₩31,001 | ₩31,001 | ₩30,955 | ₩30,968 | -0.11% | 1.1만 |
|---|
| 2025.12.19 | ₩30,881 | ₩30,985 | ₩30,881 | ₩30,968 | +0.28% | 6.5천 |
|---|
| 2025.12.18 | ₩30,961 | ₩30,975 | ₩30,948 | ₩30,968 | +0.02% | 8.8천 |
|---|
| 2025.12.17 | ₩30,921 | ₩30,933 | ₩30,921 | ₩30,928 | +0.02% | 1.7천 |
|---|
| 2025.12.16 | ₩30,935 | ₩30,948 | ₩30,928 | ₩30,941 | +0.02% | 7.3천 |
|---|
| 2025.12.15 | ₩30,915 | ₩30,921 | ₩30,895 | ₩30,915 | 0.00% | 5.4천 |
|---|
| 2025.12.12 | ₩30,889 | ₩30,895 | ₩30,868 | ₩30,881 | -0.03% | 1.1만 |
|---|
| 2025.12.11 | ₩30,921 | ₩30,933 | ₩30,895 | ₩30,908 | -0.04% | 2.3만 |
|---|
| 2025.12.10 | ₩30,868 | ₩30,908 | ₩30,855 | ₩30,901 | +0.11% | 7.3천 |
|---|
| 2025.12.09 | ₩30,855 | ₩30,855 | ₩30,815 | ₩30,835 | -0.06% | 8천 |
|---|
| 2025.12.08 | ₩30,868 | ₩30,885 | ₩30,841 | ₩30,868 | 0.00% | 1.3만 |
|---|
| 2025.12.05 | ₩30,895 | ₩30,907 | ₩30,895 | ₩30,901 | +0.02% | 8.1천 |
|---|
| 2025.12.04 | ₩30,908 | ₩30,921 | ₩30,908 | ₩30,915 | +0.02% | 3.1천 |
|---|
| 2025.12.03 | ₩30,855 | ₩30,971 | ₩30,855 | ₩30,948 | +0.30% | 5.5천 |
|---|
| 2025.12.02 | ₩30,921 | ₩30,921 | ₩30,893 | ₩30,908 | -0.04% | 6.5천 |
|---|
| 2025.12.01 | ₩30,888 | ₩30,908 | ₩30,855 | ₩30,883 | -0.02% | 2.8만 |
|---|
| 2025.11.28 | ₩30,948 | ₩30,953 | ₩30,929 | ₩30,944 | -0.01% | 8.2천 |
|---|
| 2025.11.26 | ₩30,948 | ₩30,961 | ₩30,908 | ₩30,941 | -0.02% | 1.2만 |
|---|
| 2025.11.25 | ₩30,908 | ₩30,935 | ₩30,881 | ₩30,908 | 0.00% | 1.4만 |
|---|
| 2025.11.24 | ₩30,988 | ₩31,001 | ₩30,957 | ₩30,995 | +0.02% | 3.6천 |
|---|
| 2025.11.21 | ₩30,933 | ₩30,975 | ₩30,928 | ₩30,948 | +0.05% | 7.8천 |
|---|
| 2025.11.20 | ₩30,841 | ₩30,912 | ₩30,841 | ₩30,895 | +0.17% | 3.9천 |
|---|
| 2025.11.19 | ₩30,908 | ₩30,917 | ₩30,863 | ₩30,868 | -0.13% | 1.2만 |
|---|
| 2025.11.18 | ₩30,864 | ₩30,881 | ₩30,855 | ₩30,875 | +0.03% | 9.1천 |
|---|
| 2025.11.17 | ₩30,868 | ₩30,907 | ₩30,855 | ₩30,868 | 0.00% | 2.6천 |
|---|
| 2025.11.14 | ₩30,921 | ₩30,921 | ₩30,888 | ₩30,888 | -0.11% | 5.7천 |
|---|
| 2025.11.13 | ₩30,955 | ₩30,955 | ₩30,899 | ₩30,901 | -0.17% | 3천 |
|---|
| 2025.11.12 | ₩30,988 | ₩31,001 | ₩30,948 | ₩30,968 | -0.06% | 2.5천 |
|---|
| 2025.11.11 | ₩31,001 | ₩31,001 | ₩30,948 | ₩30,981 | -0.06% | 4.4천 |
|---|
| 2025.11.10 | ₩30,961 | ₩30,965 | ₩30,921 | ₩30,948 | -0.04% | 3천 |
|---|
| 2025.11.07 | ₩30,935 | ₩30,948 | ₩30,895 | ₩30,921 | -0.04% | 4.8천 |
|---|
| 2025.11.06 | ₩30,895 | ₩30,948 | ₩30,895 | ₩30,915 | +0.06% | 8천 |
|---|
| 2025.11.05 | ₩30,895 | ₩30,895 | ₩30,856 | ₩30,868 | -0.09% | 4.8천 |
|---|
| 2025.11.04 | ₩30,921 | ₩30,921 | ₩30,881 | ₩30,901 | -0.06% | 2천 |
|---|
| 2025.11.03 | ₩30,895 | ₩30,921 | ₩30,881 | ₩30,901 | +0.02% | 9.8천 |
|---|
| 2025.10.31 | ₩30,988 | ₩30,988 | ₩30,928 | ₩30,928 | -0.19% | 2.7천 |
|---|
| 2025.10.30 | ₩30,969 | ₩30,975 | ₩30,935 | ₩30,935 | -0.11% | 2.6천 |
|---|
| 2025.10.29 | ₩31,081 | ₩31,081 | ₩30,975 | ₩30,975 | -0.34% | 1만 |
|---|
| 2025.10.28 | ₩31,168 | ₩31,215 | ₩31,162 | ₩31,188 | +0.06% | 10만 |
|---|
| 2025.10.27 | ₩31,108 | ₩31,202 | ₩31,108 | ₩31,175 | +0.21% | 2.2만 |
|---|
| 2025.10.24 | ₩31,095 | ₩31,146 | ₩31,095 | ₩31,134 | +0.12% | 1.2만 |
|---|
| 2025.10.23 | ₩31,108 | ₩31,122 | ₩31,081 | ₩31,092 | -0.05% | 1.9천 |
|---|
| 2025.10.22 | ₩31,087 | ₩31,135 | ₩31,084 | ₩31,102 | +0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩31,148 | ₩31,148 | ₩31,108 | ₩31,108 | -0.13% | 6.9천 |
|---|
| 2025.10.20 | ₩31,068 | ₩31,122 | ₩31,068 | ₩31,095 | +0.09% | 9.3천 |
|---|
| 2025.10.17 | ₩31,041 | ₩31,055 | ₩31,001 | ₩31,041 | 0.00% | 5.6만 |
|---|
| 2025.10.16 | ₩31,081 | ₩31,081 | ₩31,015 | ₩31,035 | -0.15% | 4.7천 |
|---|
| 2025.10.15 | ₩31,061 | ₩31,061 | ₩31,051 | ₩31,055 | -0.02% | 1천 |
|---|
| 2025.10.14 | ₩30,971 | ₩31,040 | ₩30,971 | ₩31,015 | +0.14% | 3.1만 |
|---|
| 2025.10.13 | ₩30,948 | ₩30,988 | ₩30,936 | ₩30,975 | +0.09% | 1.6만 |
|---|
| 2025.10.10 | ₩31,015 | ₩31,015 | ₩30,901 | ₩30,901 | -0.37% | 1.2천 |
|---|