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 | ₩29,645 | ₩29,684 | ₩29,645 | ₩29,672 | +0.09% | 1.3천 |
| 2026.10.08 | ₩29,619 | ₩29,665 | ₩29,619 | ₩29,659 | +0.14% | 4.8천 |
| 2026.10.07 | ₩29,631 | ₩29,659 | ₩29,625 | ₩29,639 | +0.03% | 4.2천 |
| 2026.10.06 | ₩29,645 | ₩29,672 | ₩29,645 | ₩29,659 | +0.05% | 4.7천 |
| 2026.10.05 | ₩29,604 | ₩29,604 | ₩29,592 | ₩29,599 | -0.02% | 900 |
| 2026.10.02 | ₩29,659 | ₩29,659 | ₩29,592 | ₩29,612 | -0.16% | 7.3천 |
| 2026.10.01 | ₩29,579 | ₩29,632 | ₩29,565 | ₩29,619 | +0.14% | 5.1만 |
| 2026.09.30 | ₩29,644 | ₩29,645 | ₩29,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,605 |
| -0.13% |
| 8천 |
| 2026.09.29 | ₩29,632 | ₩29,632 | ₩29,619 | ₩29,625 | -0.02% | 7.5만 |
|---|
| 2026.09.28 | ₩29,686 | ₩29,686 | ₩29,645 | ₩29,659 | -0.09% | 1.4만 |
|---|
| 2026.09.25 | ₩29,712 | ₩29,739 | ₩29,711 | ₩29,734 | +0.07% | 1.7만 |
|---|
| 2026.09.24 | ₩29,786 | ₩29,792 | ₩29,726 | ₩29,726 | -0.20% | 6.8만 |
|---|
| 2026.09.23 | ₩29,819 | ₩29,819 | ₩29,799 | ₩29,799 | -0.07% | 700 |
|---|
| 2026.09.22 | ₩30,030 | ₩30,032 | ₩30,019 | ₩30,026 | -0.01% | 1.2천 |
|---|
| 2026.09.21 | ₩30,012 | ₩30,032 | ₩30,012 | ₩30,019 | +0.02% | 2.5천 |
|---|
| 2026.09.18 | ₩30,006 | ₩30,006 | ₩29,966 | ₩29,979 | -0.09% | 1.7만 |
|---|
| 2026.09.17 | ₩30,032 | ₩30,059 | ₩30,026 | ₩30,026 | -0.02% | 1.3천 |
|---|
| 2026.09.16 | ₩29,992 | ₩30,012 | ₩29,939 | ₩29,946 | -0.16% | 7.2천 |
|---|
| 2026.09.15 | ₩29,971 | ₩29,979 | ₩29,944 | ₩29,959 | -0.04% | 4.6천 |
|---|
| 2026.09.14 | ₩29,992 | ₩29,992 | ₩29,986 | ₩29,986 | -0.02% | 1.3천 |
|---|
| 2026.09.11 | ₩30,046 | ₩30,046 | ₩29,992 | ₩29,992 | -0.18% | 5.9천 |
|---|
| 2026.09.10 | ₩30,019 | ₩30,046 | ₩29,979 | ₩30,002 | -0.06% | 7.1천 |
|---|
| 2026.09.09 | ₩30,112 | ₩30,112 | ₩30,086 | ₩30,106 | -0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩30,132 | ₩30,132 | ₩30,126 | ₩30,132 | 0.00% | 2.7천 |
|---|
| 2026.09.04 | ₩30,132 | ₩30,152 | ₩30,132 | ₩30,132 | 0.00% | 2.8천 |
|---|
| 2026.09.03 | ₩30,132 | ₩30,166 | ₩30,114 | ₩30,132 | 0.00% | 4.7만 |
|---|
| 2026.09.02 | ₩30,099 | ₩30,099 | ₩30,086 | ₩30,086 | -0.04% | 6.8천 |
|---|
| 2026.09.01 | ₩30,123 | ₩30,123 | ₩30,059 | ₩30,072 | -0.17% | 2.9만 |
|---|
| 2026.08.31 | ₩30,099 | ₩30,139 | ₩30,099 | ₩30,119 | +0.07% | 8.8천 |
|---|
| 2026.08.28 | ₩30,152 | ₩30,172 | ₩30,126 | ₩30,126 | -0.09% | 4.7천 |
|---|
| 2026.08.27 | ₩30,194 | ₩30,206 | ₩30,186 | ₩30,186 | -0.03% | 5.8천 |
|---|
| 2026.08.26 | ₩30,206 | ₩30,206 | ₩30,166 | ₩30,192 | -0.04% | 1.1만 |
|---|
| 2026.08.25 | ₩30,286 | ₩30,326 | ₩30,286 | ₩30,313 | +0.09% | 3천 |
|---|
| 2026.08.24 | ₩30,219 | ₩30,259 | ₩30,219 | ₩30,246 | +0.09% | 3.1천 |
|---|
| 2026.08.21 | ₩30,219 | ₩30,233 | ₩30,219 | ₩30,226 | +0.02% | 2.7만 |
|---|
| 2026.08.20 | ₩30,259 | ₩30,259 | ₩30,206 | ₩30,233 | -0.09% | 2.2만 |
|---|
| 2026.08.19 | ₩30,266 | ₩30,293 | ₩30,246 | ₩30,293 | +0.09% | 6.3천 |
|---|
| 2026.08.18 | ₩30,213 | ₩30,246 | ₩30,213 | ₩30,226 | +0.04% | 4.4만 |
|---|
| 2026.08.17 | ₩30,246 | ₩30,254 | ₩30,209 | ₩30,219 | -0.09% | 3.2천 |
|---|
| 2026.08.14 | ₩30,259 | ₩30,259 | ₩30,246 | ₩30,246 | -0.04% | 3.1천 |
|---|
| 2026.08.13 | ₩30,286 | ₩30,299 | ₩30,273 | ₩30,286 | 0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩30,246 | ₩30,246 | ₩30,219 | ₩30,219 | -0.09% | 1.4천 |
|---|
| 2026.08.11 | ₩30,233 | ₩30,233 | ₩30,184 | ₩30,199 | -0.11% | 2.5천 |
|---|
| 2026.08.10 | ₩30,219 | ₩30,219 | ₩30,182 | ₩30,186 | -0.11% | 1.5천 |
|---|
| 2026.08.07 | ₩30,246 | ₩30,259 | ₩30,226 | ₩30,233 | -0.04% | 3.1만 |
|---|
| 2026.08.06 | ₩30,206 | ₩30,217 | ₩30,166 | ₩30,186 | -0.07% | 2.6천 |
|---|
| 2026.08.05 | ₩30,206 | ₩30,233 | ₩30,192 | ₩30,219 | +0.04% | 3.8천 |
|---|
| 2026.08.04 | ₩30,152 | ₩30,233 | ₩30,152 | ₩30,219 | +0.22% | 2.7만 |
|---|
| 2026.08.03 | ₩30,139 | ₩30,139 | ₩30,126 | ₩30,126 | -0.04% | 2.2천 |
|---|
| 2026.07.31 | ₩30,072 | ₩30,079 | ₩30,059 | ₩30,079 | +0.02% | 3.8천 |
|---|
| 2026.07.30 | ₩30,119 | ₩30,126 | ₩30,118 | ₩30,118 | -0.00% | 2.1천 |
|---|
| 2026.07.29 | ₩30,099 | ₩30,152 | ₩30,072 | ₩30,086 | -0.04% | 7.4천 |
|---|
| 2026.07.28 | ₩30,086 | ₩30,126 | ₩30,086 | ₩30,126 | +0.13% | 5.1천 |
|---|
| 2026.07.27 | ₩30,072 | ₩30,086 | ₩30,072 | ₩30,086 | +0.04% | 3.7천 |
|---|
| 2026.07.24 | ₩30,046 | ₩30,046 | ₩30,046 | ₩30,046 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,039 | ₩30,046 | ₩30,019 | ₩30,026 | -0.04% | 1만 |
|---|
| 2026.07.22 | ₩30,126 | ₩30,126 | ₩30,086 | ₩30,106 | -0.07% | 5.3천 |
|---|
| 2026.07.21 | ₩30,286 | ₩30,286 | ₩30,278 | ₩30,286 | 0.00% | 3천 |
|---|
| 2026.07.20 | ₩30,326 | ₩30,326 | ₩30,306 | ₩30,306 | -0.07% | 1.3천 |
|---|
| 2026.07.17 | ₩30,359 | ₩30,379 | ₩30,350 | ₩30,350 | -0.03% | 2천 |
|---|
| 2026.07.16 | ₩30,326 | ₩30,353 | ₩30,326 | ₩30,345 | +0.06% | 1.5만 |
|---|
| 2026.07.15 | ₩30,366 | ₩30,379 | ₩30,366 | ₩30,366 | 0.00% | 2.2천 |
|---|
| 2026.07.14 | ₩30,313 | ₩30,313 | ₩30,313 | ₩30,313 | 0.00% | 4.6천 |
|---|
| 2026.07.13 | ₩30,273 | ₩30,273 | ₩30,266 | ₩30,266 | -0.02% | 600 |
|---|
| 2026.07.10 | ₩30,343 | ₩30,343 | ₩30,313 | ₩30,326 | -0.06% | 1.8천 |
|---|
| 2026.07.09 | ₩30,333 | ₩30,379 | ₩30,333 | ₩30,353 | +0.07% | 6천 |
|---|
| 2026.07.08 | ₩30,326 | ₩30,339 | ₩30,299 | ₩30,319 | -0.02% | 7.1천 |
|---|
| 2026.07.07 | ₩30,406 | ₩30,406 | ₩30,353 | ₩30,359 | -0.15% | 3.7천 |
|---|
| 2026.07.06 | ₩30,399 | ₩30,419 | ₩30,393 | ₩30,419 | +0.07% | 1.9만 |
|---|
| 2026.07.02 | ₩30,406 | ₩30,406 | ₩30,382 | ₩30,406 | 0.00% | 5.1천 |
|---|
| 2026.07.01 | ₩30,359 | ₩30,379 | ₩30,353 | ₩30,353 | -0.02% | 8.4천 |
|---|
| 2026.06.30 | ₩30,393 | ₩30,393 | ₩30,366 | ₩30,373 | -0.07% | 4.1천 |
|---|
| 2026.06.29 | ₩30,339 | ₩30,433 | ₩30,339 | ₩30,419 | +0.26% | 3천 |
|---|
| 2026.06.26 | ₩30,419 | ₩30,419 | ₩30,406 | ₩30,406 | -0.04% | 1.1천 |
|---|
| 2026.06.25 | ₩30,406 | ₩30,406 | ₩30,379 | ₩30,386 | -0.07% | 1.9천 |
|---|
| 2026.06.24 | ₩30,366 | ₩30,366 | ₩30,339 | ₩30,353 | -0.04% | 3.5천 |
|---|
| 2026.06.23 | ₩30,219 | ₩30,406 | ₩30,219 | ₩30,393 | +0.57% | 4.5천 |
|---|
| 2026.06.22 | ₩30,379 | ₩30,379 | ₩30,353 | ₩30,379 | 0.00% | 4.8천 |
|---|
| 2026.06.18 | ₩30,446 | ₩30,446 | ₩30,406 | ₩30,433 | -0.04% | 3.5천 |
|---|
| 2026.06.17 | ₩30,393 | ₩30,459 | ₩30,373 | ₩30,373 | -0.07% | 2.2천 |
|---|
| 2026.06.16 | ₩30,459 | ₩30,486 | ₩30,459 | ₩30,466 | +0.02% | 2.3천 |
|---|
| 2026.06.15 | ₩30,459 | ₩30,459 | ₩30,419 | ₩30,433 | -0.09% | 3.2천 |
|---|
| 2026.06.12 | ₩30,366 | ₩30,403 | ₩30,366 | ₩30,403 | +0.12% | 2천 |
|---|
| 2026.06.11 | ₩30,313 | ₩30,413 | ₩30,313 | ₩30,410 | +0.32% | 800 |
|---|
| 2026.06.10 | ₩30,313 | ₩30,326 | ₩30,273 | ₩30,297 | -0.05% | 3.5천 |
|---|
| 2026.06.09 | ₩30,299 | ₩30,326 | ₩30,299 | ₩30,313 | +0.04% | 2.1천 |
|---|
| 2026.06.08 | ₩30,286 | ₩30,286 | ₩30,273 | ₩30,273 | -0.04% | 2.6천 |
|---|
| 2026.06.05 | ₩30,293 | ₩30,313 | ₩30,293 | ₩30,293 | 0.00% | 2천 |
|---|
| 2026.06.04 | ₩30,379 | ₩30,393 | ₩30,366 | ₩30,379 | 0.00% | 4.2천 |
|---|
| 2026.06.03 | ₩30,353 | ₩30,353 | ₩30,346 | ₩30,346 | -0.02% | 4.8천 |
|---|
| 2026.06.02 | ₩30,379 | ₩30,393 | ₩30,366 | ₩30,379 | 0.00% | 1.9천 |
|---|
| 2026.06.01 | ₩30,339 | ₩30,379 | ₩30,326 | ₩30,366 | +0.09% | 1.6만 |
|---|
| 2026.05.29 | ₩30,366 | ₩30,406 | ₩30,366 | ₩30,386 | +0.07% | 3.6만 |
|---|
| 2026.05.28 | ₩30,353 | ₩30,366 | ₩30,353 | ₩30,353 | 0.00% | 1.7천 |
|---|
| 2026.05.27 | ₩30,339 | ₩30,339 | ₩30,313 | ₩30,326 | -0.04% | 7.6천 |
|---|
| 2026.05.26 | ₩30,406 | ₩30,433 | ₩30,406 | ₩30,426 | +0.07% | 7.1천 |
|---|
| 2026.05.22 | ₩30,353 | ₩30,359 | ₩30,333 | ₩30,359 | +0.02% | 500 |
|---|
| 2026.05.21 | ₩30,326 | ₩30,366 | ₩30,326 | ₩30,366 | +0.13% | 1.4만 |
|---|
| 2026.05.20 | ₩30,286 | ₩30,339 | ₩30,286 | ₩30,319 | +0.11% | 4.6천 |
|---|
| 2026.05.19 | ₩30,199 | ₩30,206 | ₩30,179 | ₩30,199 | 0.00% | 7.6천 |
|---|
| 2026.05.18 | ₩30,273 | ₩30,286 | ₩30,273 | ₩30,278 | +0.02% | 3.3천 |
|---|
| 2026.05.15 | ₩30,299 | ₩30,299 | ₩30,279 | ₩30,279 | -0.07% | 600 |
|---|
| 2026.05.14 | ₩30,379 | ₩30,433 | ₩30,379 | ₩30,399 | +0.07% | 2.7천 |
|---|
| 2026.05.13 | ₩30,402 | ₩30,406 | ₩30,393 | ₩30,406 | +0.01% | 4천 |
|---|
| 2026.05.12 | ₩30,399 | ₩30,406 | ₩30,399 | ₩30,399 | 0.00% | 2.9천 |
|---|
| 2026.05.11 | ₩30,486 | ₩30,486 | ₩30,446 | ₩30,459 | -0.09% | 3.5천 |
|---|
| 2026.05.08 | ₩30,526 | ₩30,526 | ₩30,499 | ₩30,506 | -0.07% | 2천 |
|---|
| 2026.05.07 | ₩30,526 | ₩30,526 | ₩30,446 | ₩30,453 | -0.24% | 1천 |
|---|
| 2026.05.06 | ₩30,513 | ₩30,519 | ₩30,506 | ₩30,513 | 0.00% | 5.4천 |
|---|
| 2026.05.05 | ₩30,433 | ₩30,443 | ₩30,426 | ₩30,426 | -0.02% | 1.1천 |
|---|
| 2026.05.04 | ₩30,433 | ₩30,433 | ₩30,379 | ₩30,389 | -0.14% | 3.2천 |
|---|
| 2026.05.01 | ₩30,499 | ₩30,499 | ₩30,459 | ₩30,466 | -0.11% | 1.3만 |
|---|
| 2026.04.30 | ₩30,433 | ₩30,459 | ₩30,433 | ₩30,453 | +0.07% | 4.7천 |
|---|
| 2026.04.29 | ₩30,433 | ₩30,433 | ₩30,393 | ₩30,399 | -0.11% | 5.2천 |
|---|
| 2026.04.28 | ₩30,486 | ₩30,486 | ₩30,479 | ₩30,479 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩30,493 | ₩30,499 | ₩30,493 | ₩30,493 | 0.00% | 1.8만 |
|---|
| 2026.04.24 | ₩30,519 | ₩30,526 | ₩30,513 | ₩30,517 | -0.01% | 1.8천 |
|---|
| 2026.04.23 | ₩30,513 | ₩30,526 | ₩30,459 | ₩30,479 | -0.11% | 4.3천 |
|---|
| 2026.04.22 | ₩30,513 | ₩30,526 | ₩30,513 | ₩30,513 | 0.00% | 3.9천 |
|---|
| 2026.04.21 | ₩30,646 | ₩30,646 | ₩30,599 | ₩30,599 | -0.15% | 6.2천 |
|---|
| 2026.04.20 | ₩30,646 | ₩30,673 | ₩30,646 | ₩30,666 | +0.07% | 1.5천 |
|---|
| 2026.04.17 | ₩30,673 | ₩30,706 | ₩30,673 | ₩30,679 | +0.02% | 5.1만 |
|---|
| 2026.04.16 | ₩30,598 | ₩30,606 | ₩30,598 | ₩30,599 | +0.00% | 1.6천 |
|---|
| 2026.04.15 | ₩30,619 | ₩30,633 | ₩30,619 | ₩30,619 | 0.00% | 3.1천 |
|---|
| 2026.04.14 | ₩30,579 | ₩30,639 | ₩30,579 | ₩30,639 | +0.20% | 1.3천 |
|---|
| 2026.04.13 | ₩30,553 | ₩30,573 | ₩30,553 | ₩30,573 | +0.07% | 3천 |
|---|
| 2026.04.10 | ₩30,526 | ₩30,539 | ₩30,526 | ₩30,526 | 0.00% | 3.4천 |
|---|
| 2026.04.09 | ₩30,499 | ₩30,573 | ₩30,499 | ₩30,546 | +0.15% | 5.1천 |
|---|
| 2026.04.08 | ₩30,553 | ₩30,553 | ₩30,506 | ₩30,513 | -0.13% | 3.8천 |
|---|
| 2026.04.07 | ₩30,379 | ₩30,439 | ₩30,366 | ₩30,439 | +0.20% | 3.4천 |
|---|
| 2026.04.06 | ₩30,393 | ₩30,419 | ₩30,393 | ₩30,406 | +0.04% | 9.1천 |
|---|
| 2026.04.02 | ₩30,393 | ₩30,419 | ₩30,393 | ₩30,413 | +0.07% | 4.2천 |
|---|
| 2026.04.01 | ₩30,366 | ₩30,379 | ₩30,355 | ₩30,366 | 0.00% | 4.7천 |
|---|
| 2026.03.31 | ₩30,279 | ₩30,339 | ₩30,279 | ₩30,330 | +0.17% | 1.6천 |
|---|
| 2026.03.30 | ₩30,219 | ₩30,219 | ₩30,206 | ₩30,213 | -0.02% | 4.7천 |
|---|
| 2026.03.27 | ₩30,126 | ₩30,139 | ₩30,112 | ₩30,127 | +0.00% | 6.7천 |
|---|
| 2026.03.26 | ₩30,273 | ₩30,273 | ₩30,166 | ₩30,166 | -0.35% | 1.2만 |
|---|
| 2026.03.25 | ₩30,299 | ₩30,313 | ₩30,273 | ₩30,299 | 0.00% | 4.6만 |
|---|
| 2026.03.24 | ₩30,353 | ₩30,366 | ₩30,313 | ₩30,335 | -0.06% | 2.1만 |
|---|
| 2026.03.23 | ₩30,393 | ₩30,433 | ₩30,353 | ₩30,399 | +0.02% | 5천 |
|---|
| 2026.03.20 | ₩30,339 | ₩30,366 | ₩30,273 | ₩30,283 | -0.18% | 6.4천 |
|---|
| 2026.03.19 | ₩30,433 | ₩30,515 | ₩30,430 | ₩30,515 | +0.27% | 3.2천 |
|---|
| 2026.03.18 | ₩30,566 | ₩30,606 | ₩30,486 | ₩30,486 | -0.26% | 1.2만 |
|---|
| 2026.03.17 | ₩30,606 | ₩30,619 | ₩30,593 | ₩30,606 | 0.00% | 1.1만 |
|---|
| 2026.03.16 | ₩30,553 | ₩30,553 | ₩30,513 | ₩30,533 | -0.07% | 1.3천 |
|---|
| 2026.03.13 | ₩30,453 | ₩30,459 | ₩30,427 | ₩30,433 | -0.07% | 4.1천 |
|---|
| 2026.03.12 | ₩30,593 | ₩30,593 | ₩30,509 | ₩30,513 | -0.26% | 2.5천 |
|---|
| 2026.03.11 | ₩30,646 | ₩30,659 | ₩30,633 | ₩30,646 | 0.00% | 2.1천 |
|---|
| 2026.03.10 | ₩30,800 | ₩30,806 | ₩30,733 | ₩30,733 | -0.22% | 8.7천 |
|---|
| 2026.03.09 | ₩30,713 | ₩30,793 | ₩30,686 | ₩30,780 | +0.22% | 5.7천 |
|---|
| 2026.03.06 | ₩30,703 | ₩30,753 | ₩30,703 | ₩30,706 | +0.01% | 1.4만 |
|---|
| 2026.03.05 | ₩30,806 | ₩30,806 | ₩30,766 | ₩30,780 | -0.09% | 4.1천 |
|---|
| 2026.03.04 | ₩30,860 | ₩30,893 | ₩30,860 | ₩30,880 | +0.06% | 1.8만 |
|---|
| 2026.03.03 | ₩30,833 | ₩30,886 | ₩30,833 | ₩30,873 | +0.13% | 1.4만 |
|---|
| 2026.03.02 | ₩30,913 | ₩30,920 | ₩30,913 | ₩30,913 | 0.00% | 3.1천 |
|---|
| 2026.02.27 | ₩30,993 | ₩30,997 | ₩30,980 | ₩30,986 | -0.02% | 4.9천 |
|---|
| 2026.02.26 | ₩30,986 | ₩30,993 | ₩30,980 | ₩30,993 | +0.02% | 900 |
|---|
| 2026.02.25 | ₩30,966 | ₩30,993 | ₩30,953 | ₩30,973 | +0.02% | 5.3천 |
|---|
| 2026.02.24 | ₩31,046 | ₩31,060 | ₩31,046 | ₩31,053 | +0.02% | 1.9천 |
|---|
| 2026.02.23 | ₩31,086 | ₩31,100 | ₩31,073 | ₩31,073 | -0.04% | 3.4천 |
|---|
| 2026.02.20 | ₩31,040 | ₩31,060 | ₩31,040 | ₩31,041 | +0.00% | 2천 |
|---|
| 2026.02.19 | ₩31,046 | ₩31,060 | ₩31,006 | ₩31,040 | -0.02% | 4.4천 |
|---|
| 2026.02.18 | ₩31,046 | ₩31,073 | ₩31,029 | ₩31,033 | -0.04% | 1.6만 |
|---|
| 2026.02.17 | ₩31,022 | ₩31,046 | ₩31,006 | ₩31,033 | +0.03% | 5.3만 |
|---|
| 2026.02.13 | ₩31,040 | ₩31,060 | ₩31,037 | ₩31,046 | +0.02% | 6.8천 |
|---|
| 2026.02.12 | ₩30,993 | ₩31,020 | ₩30,966 | ₩31,000 | +0.02% | 9.9천 |
|---|
| 2026.02.11 | ₩30,933 | ₩30,953 | ₩30,926 | ₩30,940 | +0.02% | 5.6천 |
|---|
| 2026.02.10 | ₩31,006 | ₩31,006 | ₩30,966 | ₩30,966 | -0.13% | 4.4천 |
|---|
| 2026.02.09 | ₩30,922 | ₩30,940 | ₩30,901 | ₩30,920 | -0.01% | 4천 |
|---|
| 2026.02.06 | ₩30,860 | ₩30,894 | ₩30,860 | ₩30,894 | +0.11% | 5.3천 |
|---|
| 2026.02.05 | ₩30,828 | ₩30,873 | ₩30,828 | ₩30,860 | +0.10% | 3.7천 |
|---|
| 2026.02.04 | ₩30,822 | ₩30,833 | ₩30,820 | ₩30,826 | +0.01% | 8.5천 |
|---|
| 2026.02.03 | ₩30,726 | ₩30,860 | ₩30,726 | ₩30,846 | +0.39% | 1.2만 |
|---|
| 2026.02.02 | ₩30,826 | ₩30,860 | ₩30,820 | ₩30,846 | +0.06% | 1.2만 |
|---|
| 2026.01.30 | ₩30,820 | ₩30,860 | ₩30,820 | ₩30,860 | +0.13% | 1.6만 |
|---|
| 2026.01.29 | ₩30,806 | ₩30,860 | ₩30,806 | ₩30,838 | +0.10% | 1.1만 |
|---|
| 2026.01.28 | ₩30,846 | ₩30,860 | ₩30,828 | ₩30,846 | 0.00% | 1.5만 |
|---|
| 2026.01.27 | ₩30,866 | ₩30,886 | ₩30,860 | ₩30,866 | 0.00% | 6.8천 |
|---|
| 2026.01.26 | ₩30,820 | ₩30,873 | ₩30,820 | ₩30,866 | +0.15% | 6.2천 |
|---|
| 2026.01.23 | ₩30,833 | ₩30,853 | ₩30,826 | ₩30,853 | +0.06% | 1.3만 |
|---|
| 2026.01.22 | ₩30,846 | ₩30,846 | ₩30,840 | ₩30,840 | -0.02% | 4.5천 |
|---|
| 2026.01.21 | ₩30,826 | ₩30,833 | ₩30,806 | ₩30,826 | 0.00% | 4.9천 |
|---|
| 2026.01.20 | ₩30,766 | ₩30,773 | ₩30,753 | ₩30,760 | -0.02% | 9.8천 |
|---|
| 2026.01.16 | ₩30,846 | ₩30,860 | ₩30,820 | ₩30,833 | -0.04% | 12.4만 |
|---|
| 2026.01.15 | ₩30,873 | ₩30,873 | ₩30,838 | ₩30,860 | -0.04% | 3.1만 |
|---|
| 2026.01.14 | ₩30,846 | ₩30,873 | ₩30,846 | ₩30,866 | +0.06% | 1.9천 |
|---|
| 2026.01.13 | ₩30,913 | ₩30,913 | ₩30,820 | ₩30,840 | -0.24% | 1.8만 |
|---|
| 2026.01.12 | ₩30,820 | ₩30,833 | ₩30,820 | ₩30,826 | +0.02% | 2.5천 |
|---|
| 2026.01.09 | ₩30,820 | ₩30,833 | ₩30,820 | ₩30,833 | +0.04% | 1.3천 |
|---|
| 2026.01.08 | ₩30,780 | ₩30,801 | ₩30,780 | ₩30,800 | +0.07% | 2.7천 |
|---|
| 2026.01.07 | ₩30,753 | ₩30,833 | ₩30,753 | ₩30,813 | +0.20% | 7.4천 |
|---|
| 2026.01.06 | ₩30,793 | ₩30,826 | ₩30,793 | ₩30,826 | +0.11% | 1만 |
|---|
| 2026.01.05 | ₩30,793 | ₩30,806 | ₩30,793 | ₩30,800 | +0.02% | 5.2천 |
|---|
| 2026.01.02 | ₩30,798 | ₩30,806 | ₩30,753 | ₩30,780 | -0.06% | 8만 |
|---|
| 2025.12.31 | ₩30,833 | ₩30,833 | ₩30,770 | ₩30,780 | -0.17% | 5.7천 |
|---|
| 2025.12.30 | ₩30,785 | ₩30,806 | ₩30,780 | ₩30,793 | +0.03% | 5.6천 |
|---|
| 2025.12.29 | ₩30,786 | ₩30,806 | ₩30,766 | ₩30,793 | +0.02% | 7.1천 |
|---|
| 2025.12.26 | ₩30,785 | ₩30,793 | ₩30,753 | ₩30,773 | -0.04% | 1.3만 |
|---|
| 2025.12.24 | ₩30,726 | ₩30,766 | ₩30,726 | ₩30,760 | +0.11% | 2.2천 |
|---|
| 2025.12.23 | ₩30,926 | ₩30,966 | ₩30,925 | ₩30,960 | +0.11% | 7.3천 |
|---|
| 2025.12.22 | ₩31,006 | ₩31,006 | ₩30,960 | ₩30,973 | -0.11% | 1.1만 |
|---|
| 2025.12.19 | ₩30,886 | ₩30,990 | ₩30,886 | ₩30,973 | +0.28% | 6.5천 |
|---|
| 2025.12.18 | ₩30,966 | ₩30,980 | ₩30,953 | ₩30,973 | +0.02% | 8.8천 |
|---|
| 2025.12.17 | ₩30,926 | ₩30,938 | ₩30,926 | ₩30,933 | +0.02% | 1.7천 |
|---|
| 2025.12.16 | ₩30,940 | ₩30,953 | ₩30,933 | ₩30,946 | +0.02% | 7.3천 |
|---|
| 2025.12.15 | ₩30,920 | ₩30,926 | ₩30,900 | ₩30,920 | 0.00% | 5.4천 |
|---|
| 2025.12.12 | ₩30,894 | ₩30,900 | ₩30,873 | ₩30,886 | -0.03% | 1.1만 |
|---|
| 2025.12.11 | ₩30,926 | ₩30,938 | ₩30,900 | ₩30,913 | -0.04% | 2.3만 |
|---|
| 2025.12.10 | ₩30,873 | ₩30,913 | ₩30,860 | ₩30,906 | +0.11% | 7.3천 |
|---|
| 2025.12.09 | ₩30,860 | ₩30,860 | ₩30,820 | ₩30,840 | -0.06% | 8천 |
|---|
| 2025.12.08 | ₩30,873 | ₩30,890 | ₩30,846 | ₩30,873 | 0.00% | 1.3만 |
|---|
| 2025.12.05 | ₩30,900 | ₩30,912 | ₩30,900 | ₩30,906 | +0.02% | 8.1천 |
|---|
| 2025.12.04 | ₩30,913 | ₩30,926 | ₩30,913 | ₩30,920 | +0.02% | 3.1천 |
|---|
| 2025.12.03 | ₩30,860 | ₩30,976 | ₩30,860 | ₩30,953 | +0.30% | 5.5천 |
|---|
| 2025.12.02 | ₩30,926 | ₩30,926 | ₩30,898 | ₩30,913 | -0.04% | 6.5천 |
|---|
| 2025.12.01 | ₩30,893 | ₩30,913 | ₩30,860 | ₩30,888 | -0.02% | 2.8만 |
|---|
| 2025.11.28 | ₩30,953 | ₩30,958 | ₩30,934 | ₩30,949 | -0.01% | 8.2천 |
|---|
| 2025.11.26 | ₩30,953 | ₩30,966 | ₩30,913 | ₩30,946 | -0.02% | 1.2만 |
|---|
| 2025.11.25 | ₩30,913 | ₩30,940 | ₩30,886 | ₩30,913 | 0.00% | 1.4만 |
|---|
| 2025.11.24 | ₩30,993 | ₩31,006 | ₩30,962 | ₩31,000 | +0.02% | 3.6천 |
|---|
| 2025.11.21 | ₩30,938 | ₩30,980 | ₩30,933 | ₩30,953 | +0.05% | 7.8천 |
|---|
| 2025.11.20 | ₩30,846 | ₩30,917 | ₩30,846 | ₩30,900 | +0.17% | 3.9천 |
|---|
| 2025.11.19 | ₩30,913 | ₩30,922 | ₩30,868 | ₩30,873 | -0.13% | 1.2만 |
|---|
| 2025.11.18 | ₩30,869 | ₩30,886 | ₩30,860 | ₩30,880 | +0.03% | 9.1천 |
|---|
| 2025.11.17 | ₩30,873 | ₩30,912 | ₩30,860 | ₩30,873 | 0.00% | 2.6천 |
|---|
| 2025.11.14 | ₩30,926 | ₩30,926 | ₩30,893 | ₩30,893 | -0.11% | 5.7천 |
|---|
| 2025.11.13 | ₩30,960 | ₩30,960 | ₩30,904 | ₩30,906 | -0.17% | 3천 |
|---|
| 2025.11.12 | ₩30,993 | ₩31,006 | ₩30,953 | ₩30,973 | -0.06% | 2.5천 |
|---|
| 2025.11.11 | ₩31,006 | ₩31,006 | ₩30,953 | ₩30,986 | -0.06% | 4.4천 |
|---|
| 2025.11.10 | ₩30,966 | ₩30,970 | ₩30,926 | ₩30,953 | -0.04% | 3천 |
|---|
| 2025.11.07 | ₩30,940 | ₩30,953 | ₩30,900 | ₩30,926 | -0.04% | 4.8천 |
|---|
| 2025.11.06 | ₩30,900 | ₩30,953 | ₩30,900 | ₩30,920 | +0.06% | 8천 |
|---|
| 2025.11.05 | ₩30,900 | ₩30,900 | ₩30,861 | ₩30,873 | -0.09% | 4.8천 |
|---|
| 2025.11.04 | ₩30,926 | ₩30,926 | ₩30,886 | ₩30,906 | -0.06% | 2천 |
|---|
| 2025.11.03 | ₩30,900 | ₩30,926 | ₩30,886 | ₩30,906 | +0.02% | 9.8천 |
|---|
| 2025.10.31 | ₩30,993 | ₩30,993 | ₩30,933 | ₩30,933 | -0.19% | 2.7천 |
|---|
| 2025.10.30 | ₩30,974 | ₩30,980 | ₩30,940 | ₩30,940 | -0.11% | 2.6천 |
|---|
| 2025.10.29 | ₩31,086 | ₩31,086 | ₩30,980 | ₩30,980 | -0.34% | 1만 |
|---|
| 2025.10.28 | ₩31,173 | ₩31,220 | ₩31,166 | ₩31,193 | +0.06% | 10만 |
|---|
| 2025.10.27 | ₩31,113 | ₩31,206 | ₩31,113 | ₩31,180 | +0.21% | 2.2만 |
|---|
| 2025.10.24 | ₩31,100 | ₩31,150 | ₩31,100 | ₩31,138 | +0.12% | 1.2만 |
|---|
| 2025.10.23 | ₩31,113 | ₩31,126 | ₩31,086 | ₩31,097 | -0.05% | 1.9천 |
|---|
| 2025.10.22 | ₩31,092 | ₩31,140 | ₩31,089 | ₩31,106 | +0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩31,153 | ₩31,153 | ₩31,113 | ₩31,113 | -0.13% | 6.9천 |
|---|
| 2025.10.20 | ₩31,073 | ₩31,126 | ₩31,073 | ₩31,100 | +0.09% | 9.3천 |
|---|
| 2025.10.17 | ₩31,046 | ₩31,060 | ₩31,006 | ₩31,046 | 0.00% | 5.6만 |
|---|
| 2025.10.16 | ₩31,086 | ₩31,086 | ₩31,020 | ₩31,040 | -0.15% | 4.7천 |
|---|
| 2025.10.15 | ₩31,066 | ₩31,066 | ₩31,056 | ₩31,060 | -0.02% | 1천 |
|---|
| 2025.10.14 | ₩30,976 | ₩31,045 | ₩30,976 | ₩31,020 | +0.14% | 3.1만 |
|---|
| 2025.10.13 | ₩30,953 | ₩30,993 | ₩30,941 | ₩30,980 | +0.09% | 1.6만 |
|---|
| 2025.10.10 | ₩31,020 | ₩31,020 | ₩30,906 | ₩30,906 | -0.37% | 1.2천 |
|---|