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 | ₩29,725 | ₩29,764 | ₩29,725 | ₩29,752 | +0.09% | 1.3천 |
| 2026.10.08 | ₩29,699 | ₩29,746 | ₩29,699 | ₩29,739 | +0.14% | 4.8천 |
| 2026.10.07 | ₩29,711 | ₩29,739 | ₩29,705 | ₩29,719 | +0.03% | 4.2천 |
| 2026.10.06 | ₩29,725 | ₩29,752 | ₩29,725 | ₩29,739 | +0.05% | 4.7천 |
| 2026.10.05 | ₩29,684 | ₩29,684 | ₩29,672 | ₩29,679 | -0.02% | 900 |
| 2026.10.02 | ₩29,739 | ₩29,739 | ₩29,672 | ₩29,692 | -0.16% | 7.3천 |
| 2026.10.01 | ₩29,659 | ₩29,712 | ₩29,645 | ₩29,699 | +0.14% | 5.1만 |
| 2026.09.30 | ₩29,724 | ₩29,725 | ₩29,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,685 |
| -0.13% |
| 8천 |
| 2026.09.29 | ₩29,712 | ₩29,712 | ₩29,699 | ₩29,705 | -0.02% | 7.5만 |
|---|
| 2026.09.28 | ₩29,766 | ₩29,766 | ₩29,725 | ₩29,739 | -0.09% | 1.4만 |
|---|
| 2026.09.25 | ₩29,792 | ₩29,819 | ₩29,791 | ₩29,814 | +0.07% | 1.7만 |
|---|
| 2026.09.24 | ₩29,866 | ₩29,873 | ₩29,806 | ₩29,806 | -0.20% | 6.8만 |
|---|
| 2026.09.23 | ₩29,899 | ₩29,899 | ₩29,879 | ₩29,879 | -0.07% | 700 |
|---|
| 2026.09.22 | ₩30,111 | ₩30,113 | ₩30,100 | ₩30,107 | -0.01% | 1.2천 |
|---|
| 2026.09.21 | ₩30,093 | ₩30,113 | ₩30,093 | ₩30,100 | +0.02% | 2.5천 |
|---|
| 2026.09.18 | ₩30,087 | ₩30,087 | ₩30,047 | ₩30,060 | -0.09% | 1.7만 |
|---|
| 2026.09.17 | ₩30,113 | ₩30,140 | ₩30,107 | ₩30,107 | -0.02% | 1.3천 |
|---|
| 2026.09.16 | ₩30,073 | ₩30,093 | ₩30,020 | ₩30,026 | -0.16% | 7.2천 |
|---|
| 2026.09.15 | ₩30,052 | ₩30,060 | ₩30,025 | ₩30,040 | -0.04% | 4.6천 |
|---|
| 2026.09.14 | ₩30,073 | ₩30,073 | ₩30,067 | ₩30,067 | -0.02% | 1.3천 |
|---|
| 2026.09.11 | ₩30,127 | ₩30,127 | ₩30,073 | ₩30,073 | -0.18% | 5.9천 |
|---|
| 2026.09.10 | ₩30,100 | ₩30,127 | ₩30,060 | ₩30,083 | -0.06% | 7.1천 |
|---|
| 2026.09.09 | ₩30,194 | ₩30,194 | ₩30,167 | ₩30,187 | -0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩30,214 | ₩30,214 | ₩30,207 | ₩30,214 | 0.00% | 2.7천 |
|---|
| 2026.09.04 | ₩30,214 | ₩30,234 | ₩30,214 | ₩30,214 | 0.00% | 2.8천 |
|---|
| 2026.09.03 | ₩30,214 | ₩30,247 | ₩30,195 | ₩30,214 | 0.00% | 4.7만 |
|---|
| 2026.09.02 | ₩30,180 | ₩30,180 | ₩30,167 | ₩30,167 | -0.04% | 6.8천 |
|---|
| 2026.09.01 | ₩30,204 | ₩30,204 | ₩30,140 | ₩30,154 | -0.17% | 2.9만 |
|---|
| 2026.08.31 | ₩30,180 | ₩30,220 | ₩30,180 | ₩30,200 | +0.07% | 8.8천 |
|---|
| 2026.08.28 | ₩30,234 | ₩30,254 | ₩30,207 | ₩30,207 | -0.09% | 4.7천 |
|---|
| 2026.08.27 | ₩30,275 | ₩30,287 | ₩30,267 | ₩30,267 | -0.03% | 5.8천 |
|---|
| 2026.08.26 | ₩30,287 | ₩30,287 | ₩30,247 | ₩30,274 | -0.04% | 1.1만 |
|---|
| 2026.08.25 | ₩30,368 | ₩30,408 | ₩30,368 | ₩30,394 | +0.09% | 3천 |
|---|
| 2026.08.24 | ₩30,301 | ₩30,341 | ₩30,301 | ₩30,327 | +0.09% | 3.1천 |
|---|
| 2026.08.21 | ₩30,301 | ₩30,314 | ₩30,301 | ₩30,307 | +0.02% | 2.7만 |
|---|
| 2026.08.20 | ₩30,341 | ₩30,341 | ₩30,287 | ₩30,314 | -0.09% | 2.2만 |
|---|
| 2026.08.19 | ₩30,348 | ₩30,374 | ₩30,327 | ₩30,374 | +0.09% | 6.3천 |
|---|
| 2026.08.18 | ₩30,294 | ₩30,327 | ₩30,294 | ₩30,307 | +0.04% | 4.4만 |
|---|
| 2026.08.17 | ₩30,327 | ₩30,336 | ₩30,290 | ₩30,301 | -0.09% | 3.2천 |
|---|
| 2026.08.14 | ₩30,341 | ₩30,341 | ₩30,327 | ₩30,327 | -0.04% | 3.1천 |
|---|
| 2026.08.13 | ₩30,368 | ₩30,381 | ₩30,354 | ₩30,368 | 0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩30,327 | ₩30,327 | ₩30,301 | ₩30,301 | -0.09% | 1.4천 |
|---|
| 2026.08.11 | ₩30,314 | ₩30,314 | ₩30,266 | ₩30,281 | -0.11% | 2.5천 |
|---|
| 2026.08.10 | ₩30,301 | ₩30,301 | ₩30,263 | ₩30,267 | -0.11% | 1.5천 |
|---|
| 2026.08.07 | ₩30,327 | ₩30,341 | ₩30,307 | ₩30,314 | -0.04% | 3.1만 |
|---|
| 2026.08.06 | ₩30,287 | ₩30,298 | ₩30,247 | ₩30,267 | -0.07% | 2.6천 |
|---|
| 2026.08.05 | ₩30,287 | ₩30,314 | ₩30,274 | ₩30,301 | +0.04% | 3.8천 |
|---|
| 2026.08.04 | ₩30,234 | ₩30,314 | ₩30,234 | ₩30,301 | +0.22% | 2.7만 |
|---|
| 2026.08.03 | ₩30,220 | ₩30,220 | ₩30,207 | ₩30,207 | -0.04% | 2.2천 |
|---|
| 2026.07.31 | ₩30,154 | ₩30,160 | ₩30,140 | ₩30,160 | +0.02% | 3.8천 |
|---|
| 2026.07.30 | ₩30,200 | ₩30,207 | ₩30,199 | ₩30,199 | -0.00% | 2.1천 |
|---|
| 2026.07.29 | ₩30,180 | ₩30,234 | ₩30,154 | ₩30,167 | -0.04% | 7.4천 |
|---|
| 2026.07.28 | ₩30,167 | ₩30,207 | ₩30,167 | ₩30,207 | +0.13% | 5.1천 |
|---|
| 2026.07.27 | ₩30,154 | ₩30,167 | ₩30,154 | ₩30,167 | +0.04% | 3.7천 |
|---|
| 2026.07.24 | ₩30,127 | ₩30,127 | ₩30,127 | ₩30,127 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,120 | ₩30,127 | ₩30,100 | ₩30,107 | -0.04% | 1만 |
|---|
| 2026.07.22 | ₩30,207 | ₩30,207 | ₩30,167 | ₩30,187 | -0.07% | 5.3천 |
|---|
| 2026.07.21 | ₩30,368 | ₩30,368 | ₩30,360 | ₩30,368 | 0.00% | 3천 |
|---|
| 2026.07.20 | ₩30,408 | ₩30,408 | ₩30,388 | ₩30,388 | -0.07% | 1.3천 |
|---|
| 2026.07.17 | ₩30,441 | ₩30,461 | ₩30,432 | ₩30,432 | -0.03% | 2천 |
|---|
| 2026.07.16 | ₩30,408 | ₩30,434 | ₩30,408 | ₩30,426 | +0.06% | 1.5만 |
|---|
| 2026.07.15 | ₩30,448 | ₩30,461 | ₩30,448 | ₩30,448 | 0.00% | 2.2천 |
|---|
| 2026.07.14 | ₩30,394 | ₩30,394 | ₩30,394 | ₩30,394 | 0.00% | 4.6천 |
|---|
| 2026.07.13 | ₩30,354 | ₩30,354 | ₩30,348 | ₩30,348 | -0.02% | 600 |
|---|
| 2026.07.10 | ₩30,425 | ₩30,425 | ₩30,394 | ₩30,408 | -0.06% | 1.8천 |
|---|
| 2026.07.09 | ₩30,414 | ₩30,461 | ₩30,414 | ₩30,434 | +0.07% | 6천 |
|---|
| 2026.07.08 | ₩30,408 | ₩30,421 | ₩30,381 | ₩30,401 | -0.02% | 7.1천 |
|---|
| 2026.07.07 | ₩30,488 | ₩30,488 | ₩30,434 | ₩30,441 | -0.15% | 3.7천 |
|---|
| 2026.07.06 | ₩30,481 | ₩30,501 | ₩30,475 | ₩30,501 | +0.07% | 1.9만 |
|---|
| 2026.07.02 | ₩30,488 | ₩30,488 | ₩30,464 | ₩30,488 | 0.00% | 5.1천 |
|---|
| 2026.07.01 | ₩30,441 | ₩30,461 | ₩30,434 | ₩30,434 | -0.02% | 8.4천 |
|---|
| 2026.06.30 | ₩30,475 | ₩30,475 | ₩30,448 | ₩30,455 | -0.07% | 4.1천 |
|---|
| 2026.06.29 | ₩30,421 | ₩30,515 | ₩30,421 | ₩30,501 | +0.26% | 3천 |
|---|
| 2026.06.26 | ₩30,501 | ₩30,501 | ₩30,488 | ₩30,488 | -0.04% | 1.1천 |
|---|
| 2026.06.25 | ₩30,488 | ₩30,488 | ₩30,461 | ₩30,468 | -0.07% | 1.9천 |
|---|
| 2026.06.24 | ₩30,448 | ₩30,448 | ₩30,421 | ₩30,434 | -0.04% | 3.5천 |
|---|
| 2026.06.23 | ₩30,301 | ₩30,488 | ₩30,301 | ₩30,475 | +0.57% | 4.5천 |
|---|
| 2026.06.22 | ₩30,461 | ₩30,461 | ₩30,434 | ₩30,461 | 0.00% | 4.8천 |
|---|
| 2026.06.18 | ₩30,528 | ₩30,528 | ₩30,488 | ₩30,515 | -0.04% | 3.5천 |
|---|
| 2026.06.17 | ₩30,475 | ₩30,542 | ₩30,455 | ₩30,455 | -0.07% | 2.2천 |
|---|
| 2026.06.16 | ₩30,542 | ₩30,568 | ₩30,542 | ₩30,548 | +0.02% | 2.3천 |
|---|
| 2026.06.15 | ₩30,542 | ₩30,542 | ₩30,501 | ₩30,515 | -0.09% | 3.2천 |
|---|
| 2026.06.12 | ₩30,448 | ₩30,485 | ₩30,448 | ₩30,485 | +0.12% | 2천 |
|---|
| 2026.06.11 | ₩30,394 | ₩30,495 | ₩30,394 | ₩30,492 | +0.32% | 800 |
|---|
| 2026.06.10 | ₩30,394 | ₩30,408 | ₩30,354 | ₩30,378 | -0.05% | 3.5천 |
|---|
| 2026.06.09 | ₩30,381 | ₩30,408 | ₩30,381 | ₩30,394 | +0.04% | 2.1천 |
|---|
| 2026.06.08 | ₩30,368 | ₩30,368 | ₩30,354 | ₩30,354 | -0.04% | 2.6천 |
|---|
| 2026.06.05 | ₩30,374 | ₩30,394 | ₩30,374 | ₩30,374 | 0.00% | 2천 |
|---|
| 2026.06.04 | ₩30,461 | ₩30,475 | ₩30,448 | ₩30,461 | 0.00% | 4.2천 |
|---|
| 2026.06.03 | ₩30,434 | ₩30,434 | ₩30,428 | ₩30,428 | -0.02% | 4.8천 |
|---|
| 2026.06.02 | ₩30,461 | ₩30,475 | ₩30,448 | ₩30,461 | 0.00% | 1.9천 |
|---|
| 2026.06.01 | ₩30,421 | ₩30,461 | ₩30,408 | ₩30,448 | +0.09% | 1.6만 |
|---|
| 2026.05.29 | ₩30,448 | ₩30,488 | ₩30,448 | ₩30,468 | +0.07% | 3.6만 |
|---|
| 2026.05.28 | ₩30,434 | ₩30,448 | ₩30,434 | ₩30,434 | 0.00% | 1.7천 |
|---|
| 2026.05.27 | ₩30,421 | ₩30,421 | ₩30,394 | ₩30,408 | -0.04% | 7.6천 |
|---|
| 2026.05.26 | ₩30,488 | ₩30,515 | ₩30,488 | ₩30,508 | +0.07% | 7.1천 |
|---|
| 2026.05.22 | ₩30,434 | ₩30,441 | ₩30,414 | ₩30,441 | +0.02% | 500 |
|---|
| 2026.05.21 | ₩30,408 | ₩30,448 | ₩30,408 | ₩30,448 | +0.13% | 1.4만 |
|---|
| 2026.05.20 | ₩30,368 | ₩30,421 | ₩30,368 | ₩30,401 | +0.11% | 4.6천 |
|---|
| 2026.05.19 | ₩30,281 | ₩30,287 | ₩30,261 | ₩30,281 | 0.00% | 7.6천 |
|---|
| 2026.05.18 | ₩30,354 | ₩30,368 | ₩30,354 | ₩30,360 | +0.02% | 3.3천 |
|---|
| 2026.05.15 | ₩30,381 | ₩30,381 | ₩30,361 | ₩30,361 | -0.07% | 600 |
|---|
| 2026.05.14 | ₩30,461 | ₩30,515 | ₩30,461 | ₩30,481 | +0.07% | 2.7천 |
|---|
| 2026.05.13 | ₩30,484 | ₩30,488 | ₩30,475 | ₩30,488 | +0.01% | 4천 |
|---|
| 2026.05.12 | ₩30,481 | ₩30,488 | ₩30,481 | ₩30,481 | 0.00% | 2.9천 |
|---|
| 2026.05.11 | ₩30,568 | ₩30,568 | ₩30,528 | ₩30,542 | -0.09% | 3.5천 |
|---|
| 2026.05.08 | ₩30,608 | ₩30,608 | ₩30,582 | ₩30,588 | -0.07% | 2천 |
|---|
| 2026.05.07 | ₩30,608 | ₩30,608 | ₩30,528 | ₩30,535 | -0.24% | 1천 |
|---|
| 2026.05.06 | ₩30,595 | ₩30,602 | ₩30,588 | ₩30,595 | 0.00% | 5.4천 |
|---|
| 2026.05.05 | ₩30,515 | ₩30,525 | ₩30,508 | ₩30,508 | -0.02% | 1.1천 |
|---|
| 2026.05.04 | ₩30,515 | ₩30,515 | ₩30,461 | ₩30,471 | -0.14% | 3.2천 |
|---|
| 2026.05.01 | ₩30,582 | ₩30,582 | ₩30,542 | ₩30,548 | -0.11% | 1.3만 |
|---|
| 2026.04.30 | ₩30,515 | ₩30,542 | ₩30,515 | ₩30,535 | +0.07% | 4.7천 |
|---|
| 2026.04.29 | ₩30,515 | ₩30,515 | ₩30,475 | ₩30,481 | -0.11% | 5.2천 |
|---|
| 2026.04.28 | ₩30,568 | ₩30,568 | ₩30,562 | ₩30,562 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩30,575 | ₩30,582 | ₩30,575 | ₩30,575 | 0.00% | 1.8만 |
|---|
| 2026.04.24 | ₩30,602 | ₩30,608 | ₩30,595 | ₩30,599 | -0.01% | 1.8천 |
|---|
| 2026.04.23 | ₩30,595 | ₩30,608 | ₩30,542 | ₩30,562 | -0.11% | 4.3천 |
|---|
| 2026.04.22 | ₩30,595 | ₩30,608 | ₩30,595 | ₩30,595 | 0.00% | 3.9천 |
|---|
| 2026.04.21 | ₩30,729 | ₩30,729 | ₩30,682 | ₩30,682 | -0.15% | 6.2천 |
|---|
| 2026.04.20 | ₩30,729 | ₩30,756 | ₩30,729 | ₩30,749 | +0.07% | 1.5천 |
|---|
| 2026.04.17 | ₩30,756 | ₩30,789 | ₩30,756 | ₩30,762 | +0.02% | 5.1만 |
|---|
| 2026.04.16 | ₩30,681 | ₩30,689 | ₩30,681 | ₩30,682 | +0.00% | 1.6천 |
|---|
| 2026.04.15 | ₩30,702 | ₩30,715 | ₩30,702 | ₩30,702 | 0.00% | 3.1천 |
|---|
| 2026.04.14 | ₩30,662 | ₩30,722 | ₩30,662 | ₩30,722 | +0.20% | 1.3천 |
|---|
| 2026.04.13 | ₩30,635 | ₩30,655 | ₩30,635 | ₩30,655 | +0.07% | 3천 |
|---|
| 2026.04.10 | ₩30,608 | ₩30,622 | ₩30,608 | ₩30,608 | 0.00% | 3.4천 |
|---|
| 2026.04.09 | ₩30,582 | ₩30,655 | ₩30,582 | ₩30,628 | +0.15% | 5.1천 |
|---|
| 2026.04.08 | ₩30,635 | ₩30,635 | ₩30,588 | ₩30,595 | -0.13% | 3.8천 |
|---|
| 2026.04.07 | ₩30,461 | ₩30,521 | ₩30,448 | ₩30,521 | +0.20% | 3.4천 |
|---|
| 2026.04.06 | ₩30,475 | ₩30,501 | ₩30,475 | ₩30,488 | +0.04% | 9.1천 |
|---|
| 2026.04.02 | ₩30,475 | ₩30,501 | ₩30,475 | ₩30,495 | +0.07% | 4.2천 |
|---|
| 2026.04.01 | ₩30,448 | ₩30,461 | ₩30,437 | ₩30,448 | 0.00% | 4.7천 |
|---|
| 2026.03.31 | ₩30,361 | ₩30,421 | ₩30,361 | ₩30,412 | +0.17% | 1.6천 |
|---|
| 2026.03.30 | ₩30,301 | ₩30,301 | ₩30,287 | ₩30,294 | -0.02% | 4.7천 |
|---|
| 2026.03.27 | ₩30,207 | ₩30,220 | ₩30,194 | ₩30,208 | +0.00% | 6.7천 |
|---|
| 2026.03.26 | ₩30,354 | ₩30,354 | ₩30,247 | ₩30,247 | -0.35% | 1.2만 |
|---|
| 2026.03.25 | ₩30,381 | ₩30,394 | ₩30,354 | ₩30,381 | 0.00% | 4.6만 |
|---|
| 2026.03.24 | ₩30,434 | ₩30,448 | ₩30,394 | ₩30,417 | -0.06% | 2.1만 |
|---|
| 2026.03.23 | ₩30,475 | ₩30,515 | ₩30,434 | ₩30,481 | +0.02% | 5천 |
|---|
| 2026.03.20 | ₩30,421 | ₩30,448 | ₩30,354 | ₩30,365 | -0.18% | 6.4천 |
|---|
| 2026.03.19 | ₩30,515 | ₩30,598 | ₩30,512 | ₩30,598 | +0.27% | 3.2천 |
|---|
| 2026.03.18 | ₩30,649 | ₩30,689 | ₩30,568 | ₩30,568 | -0.26% | 1.2만 |
|---|
| 2026.03.17 | ₩30,689 | ₩30,702 | ₩30,675 | ₩30,689 | 0.00% | 1.1만 |
|---|
| 2026.03.16 | ₩30,635 | ₩30,635 | ₩30,595 | ₩30,615 | -0.07% | 1.3천 |
|---|
| 2026.03.13 | ₩30,535 | ₩30,542 | ₩30,509 | ₩30,515 | -0.07% | 4.1천 |
|---|
| 2026.03.12 | ₩30,675 | ₩30,675 | ₩30,591 | ₩30,595 | -0.26% | 2.5천 |
|---|
| 2026.03.11 | ₩30,729 | ₩30,742 | ₩30,715 | ₩30,729 | 0.00% | 2.1천 |
|---|
| 2026.03.10 | ₩30,883 | ₩30,889 | ₩30,816 | ₩30,816 | -0.22% | 8.7천 |
|---|
| 2026.03.09 | ₩30,796 | ₩30,876 | ₩30,769 | ₩30,863 | +0.22% | 5.7천 |
|---|
| 2026.03.06 | ₩30,786 | ₩30,836 | ₩30,786 | ₩30,789 | +0.01% | 1.4만 |
|---|
| 2026.03.05 | ₩30,889 | ₩30,889 | ₩30,849 | ₩30,863 | -0.09% | 4.1천 |
|---|
| 2026.03.04 | ₩30,943 | ₩30,976 | ₩30,943 | ₩30,963 | +0.06% | 1.8만 |
|---|
| 2026.03.03 | ₩30,916 | ₩30,970 | ₩30,916 | ₩30,956 | +0.13% | 1.4만 |
|---|
| 2026.03.02 | ₩30,996 | ₩31,003 | ₩30,996 | ₩30,996 | 0.00% | 3.1천 |
|---|
| 2026.02.27 | ₩31,077 | ₩31,081 | ₩31,063 | ₩31,070 | -0.02% | 4.9천 |
|---|
| 2026.02.26 | ₩31,070 | ₩31,077 | ₩31,063 | ₩31,077 | +0.02% | 900 |
|---|
| 2026.02.25 | ₩31,050 | ₩31,077 | ₩31,036 | ₩31,057 | +0.02% | 5.3천 |
|---|
| 2026.02.24 | ₩31,130 | ₩31,144 | ₩31,130 | ₩31,137 | +0.02% | 1.9천 |
|---|
| 2026.02.23 | ₩31,170 | ₩31,184 | ₩31,157 | ₩31,157 | -0.04% | 3.4천 |
|---|
| 2026.02.20 | ₩31,123 | ₩31,144 | ₩31,123 | ₩31,125 | +0.00% | 2천 |
|---|
| 2026.02.19 | ₩31,130 | ₩31,144 | ₩31,090 | ₩31,123 | -0.02% | 4.4천 |
|---|
| 2026.02.18 | ₩31,130 | ₩31,157 | ₩31,113 | ₩31,117 | -0.04% | 1.6만 |
|---|
| 2026.02.17 | ₩31,106 | ₩31,130 | ₩31,090 | ₩31,117 | +0.03% | 5.3만 |
|---|
| 2026.02.13 | ₩31,123 | ₩31,144 | ₩31,121 | ₩31,130 | +0.02% | 6.8천 |
|---|
| 2026.02.12 | ₩31,077 | ₩31,103 | ₩31,050 | ₩31,083 | +0.02% | 9.9천 |
|---|
| 2026.02.11 | ₩31,016 | ₩31,036 | ₩31,010 | ₩31,023 | +0.02% | 5.6천 |
|---|
| 2026.02.10 | ₩31,090 | ₩31,090 | ₩31,050 | ₩31,050 | -0.13% | 4.4천 |
|---|
| 2026.02.09 | ₩31,006 | ₩31,023 | ₩30,984 | ₩31,003 | -0.01% | 4천 |
|---|
| 2026.02.06 | ₩30,943 | ₩30,978 | ₩30,943 | ₩30,978 | +0.11% | 5.3천 |
|---|
| 2026.02.05 | ₩30,911 | ₩30,956 | ₩30,911 | ₩30,943 | +0.10% | 3.7천 |
|---|
| 2026.02.04 | ₩30,905 | ₩30,916 | ₩30,903 | ₩30,909 | +0.01% | 8.5천 |
|---|
| 2026.02.03 | ₩30,809 | ₩30,943 | ₩30,809 | ₩30,929 | +0.39% | 1.2만 |
|---|
| 2026.02.02 | ₩30,909 | ₩30,943 | ₩30,903 | ₩30,929 | +0.06% | 1.2만 |
|---|
| 2026.01.30 | ₩30,903 | ₩30,943 | ₩30,903 | ₩30,943 | +0.13% | 1.6만 |
|---|
| 2026.01.29 | ₩30,889 | ₩30,943 | ₩30,889 | ₩30,921 | +0.10% | 1.1만 |
|---|
| 2026.01.28 | ₩30,929 | ₩30,943 | ₩30,911 | ₩30,929 | 0.00% | 1.5만 |
|---|
| 2026.01.27 | ₩30,950 | ₩30,970 | ₩30,943 | ₩30,950 | 0.00% | 6.8천 |
|---|
| 2026.01.26 | ₩30,903 | ₩30,956 | ₩30,903 | ₩30,950 | +0.15% | 6.2천 |
|---|
| 2026.01.23 | ₩30,916 | ₩30,936 | ₩30,909 | ₩30,936 | +0.06% | 1.3만 |
|---|
| 2026.01.22 | ₩30,929 | ₩30,929 | ₩30,923 | ₩30,923 | -0.02% | 4.5천 |
|---|
| 2026.01.21 | ₩30,909 | ₩30,916 | ₩30,889 | ₩30,909 | 0.00% | 4.9천 |
|---|
| 2026.01.20 | ₩30,849 | ₩30,856 | ₩30,836 | ₩30,843 | -0.02% | 9.8천 |
|---|
| 2026.01.16 | ₩30,929 | ₩30,943 | ₩30,903 | ₩30,916 | -0.04% | 12.4만 |
|---|
| 2026.01.15 | ₩30,956 | ₩30,956 | ₩30,921 | ₩30,943 | -0.04% | 3.1만 |
|---|
| 2026.01.14 | ₩30,929 | ₩30,956 | ₩30,929 | ₩30,950 | +0.06% | 1.9천 |
|---|
| 2026.01.13 | ₩30,996 | ₩30,996 | ₩30,903 | ₩30,923 | -0.24% | 1.8만 |
|---|
| 2026.01.12 | ₩30,903 | ₩30,916 | ₩30,903 | ₩30,909 | +0.02% | 2.5천 |
|---|
| 2026.01.09 | ₩30,903 | ₩30,916 | ₩30,903 | ₩30,916 | +0.04% | 1.3천 |
|---|
| 2026.01.08 | ₩30,863 | ₩30,884 | ₩30,863 | ₩30,883 | +0.07% | 2.7천 |
|---|
| 2026.01.07 | ₩30,836 | ₩30,916 | ₩30,836 | ₩30,896 | +0.20% | 7.4천 |
|---|
| 2026.01.06 | ₩30,876 | ₩30,909 | ₩30,876 | ₩30,909 | +0.11% | 1만 |
|---|
| 2026.01.05 | ₩30,876 | ₩30,889 | ₩30,876 | ₩30,883 | +0.02% | 5.2천 |
|---|
| 2026.01.02 | ₩30,881 | ₩30,889 | ₩30,836 | ₩30,863 | -0.06% | 8만 |
|---|
| 2025.12.31 | ₩30,916 | ₩30,916 | ₩30,853 | ₩30,863 | -0.17% | 5.7천 |
|---|
| 2025.12.30 | ₩30,868 | ₩30,889 | ₩30,863 | ₩30,876 | +0.03% | 5.6천 |
|---|
| 2025.12.29 | ₩30,869 | ₩30,889 | ₩30,849 | ₩30,876 | +0.02% | 7.1천 |
|---|
| 2025.12.26 | ₩30,868 | ₩30,876 | ₩30,836 | ₩30,856 | -0.04% | 1.3만 |
|---|
| 2025.12.24 | ₩30,809 | ₩30,849 | ₩30,809 | ₩30,843 | +0.11% | 2.2천 |
|---|
| 2025.12.23 | ₩31,010 | ₩31,050 | ₩31,008 | ₩31,043 | +0.11% | 7.3천 |
|---|
| 2025.12.22 | ₩31,090 | ₩31,090 | ₩31,043 | ₩31,057 | -0.11% | 1.1만 |
|---|
| 2025.12.19 | ₩30,970 | ₩31,074 | ₩30,970 | ₩31,057 | +0.28% | 6.5천 |
|---|
| 2025.12.18 | ₩31,050 | ₩31,063 | ₩31,036 | ₩31,057 | +0.02% | 8.8천 |
|---|
| 2025.12.17 | ₩31,010 | ₩31,022 | ₩31,010 | ₩31,016 | +0.02% | 1.7천 |
|---|
| 2025.12.16 | ₩31,023 | ₩31,036 | ₩31,016 | ₩31,030 | +0.02% | 7.3천 |
|---|
| 2025.12.15 | ₩31,003 | ₩31,010 | ₩30,983 | ₩31,003 | 0.00% | 5.4천 |
|---|
| 2025.12.12 | ₩30,978 | ₩30,983 | ₩30,956 | ₩30,970 | -0.03% | 1.1만 |
|---|
| 2025.12.11 | ₩31,010 | ₩31,022 | ₩30,983 | ₩30,996 | -0.04% | 2.3만 |
|---|
| 2025.12.10 | ₩30,956 | ₩30,996 | ₩30,943 | ₩30,990 | +0.11% | 7.3천 |
|---|
| 2025.12.09 | ₩30,943 | ₩30,943 | ₩30,903 | ₩30,923 | -0.06% | 8천 |
|---|
| 2025.12.08 | ₩30,956 | ₩30,974 | ₩30,929 | ₩30,956 | 0.00% | 1.3만 |
|---|
| 2025.12.05 | ₩30,983 | ₩30,995 | ₩30,983 | ₩30,990 | +0.02% | 8.1천 |
|---|
| 2025.12.04 | ₩30,996 | ₩31,010 | ₩30,996 | ₩31,003 | +0.02% | 3.1천 |
|---|
| 2025.12.03 | ₩30,943 | ₩31,059 | ₩30,943 | ₩31,036 | +0.30% | 5.5천 |
|---|
| 2025.12.02 | ₩31,010 | ₩31,010 | ₩30,982 | ₩30,996 | -0.04% | 6.5천 |
|---|
| 2025.12.01 | ₩30,976 | ₩30,996 | ₩30,943 | ₩30,971 | -0.02% | 2.8만 |
|---|
| 2025.11.28 | ₩31,036 | ₩31,042 | ₩31,018 | ₩31,032 | -0.01% | 8.2천 |
|---|
| 2025.11.26 | ₩31,036 | ₩31,050 | ₩30,996 | ₩31,030 | -0.02% | 1.2만 |
|---|
| 2025.11.25 | ₩30,996 | ₩31,023 | ₩30,970 | ₩30,996 | 0.00% | 1.4만 |
|---|
| 2025.11.24 | ₩31,077 | ₩31,090 | ₩31,046 | ₩31,083 | +0.02% | 3.6천 |
|---|
| 2025.11.21 | ₩31,022 | ₩31,063 | ₩31,016 | ₩31,036 | +0.05% | 7.8천 |
|---|
| 2025.11.20 | ₩30,929 | ₩31,000 | ₩30,929 | ₩30,983 | +0.17% | 3.9천 |
|---|
| 2025.11.19 | ₩30,996 | ₩31,006 | ₩30,951 | ₩30,956 | -0.13% | 1.2만 |
|---|
| 2025.11.18 | ₩30,952 | ₩30,970 | ₩30,943 | ₩30,963 | +0.03% | 9.1천 |
|---|
| 2025.11.17 | ₩30,956 | ₩30,995 | ₩30,943 | ₩30,956 | 0.00% | 2.6천 |
|---|
| 2025.11.14 | ₩31,010 | ₩31,010 | ₩30,976 | ₩30,976 | -0.11% | 5.7천 |
|---|
| 2025.11.13 | ₩31,043 | ₩31,043 | ₩30,987 | ₩30,990 | -0.17% | 3천 |
|---|
| 2025.11.12 | ₩31,077 | ₩31,090 | ₩31,036 | ₩31,057 | -0.06% | 2.5천 |
|---|
| 2025.11.11 | ₩31,090 | ₩31,090 | ₩31,036 | ₩31,070 | -0.06% | 4.4천 |
|---|
| 2025.11.10 | ₩31,050 | ₩31,054 | ₩31,010 | ₩31,036 | -0.04% | 3천 |
|---|
| 2025.11.07 | ₩31,023 | ₩31,036 | ₩30,983 | ₩31,010 | -0.04% | 4.8천 |
|---|
| 2025.11.06 | ₩30,983 | ₩31,036 | ₩30,983 | ₩31,003 | +0.06% | 8천 |
|---|
| 2025.11.05 | ₩30,983 | ₩30,983 | ₩30,944 | ₩30,956 | -0.09% | 4.8천 |
|---|
| 2025.11.04 | ₩31,010 | ₩31,010 | ₩30,970 | ₩30,990 | -0.06% | 2천 |
|---|
| 2025.11.03 | ₩30,983 | ₩31,010 | ₩30,970 | ₩30,990 | +0.02% | 9.8천 |
|---|
| 2025.10.31 | ₩31,077 | ₩31,077 | ₩31,016 | ₩31,016 | -0.19% | 2.7천 |
|---|
| 2025.10.30 | ₩31,058 | ₩31,063 | ₩31,023 | ₩31,023 | -0.11% | 2.6천 |
|---|
| 2025.10.29 | ₩31,170 | ₩31,170 | ₩31,063 | ₩31,063 | -0.34% | 1만 |
|---|
| 2025.10.28 | ₩31,257 | ₩31,304 | ₩31,251 | ₩31,277 | +0.06% | 10만 |
|---|
| 2025.10.27 | ₩31,197 | ₩31,291 | ₩31,197 | ₩31,264 | +0.21% | 2.2만 |
|---|
| 2025.10.24 | ₩31,184 | ₩31,234 | ₩31,184 | ₩31,222 | +0.12% | 1.2만 |
|---|
| 2025.10.23 | ₩31,197 | ₩31,210 | ₩31,170 | ₩31,181 | -0.05% | 1.9천 |
|---|
| 2025.10.22 | ₩31,176 | ₩31,224 | ₩31,173 | ₩31,190 | +0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩31,237 | ₩31,237 | ₩31,197 | ₩31,197 | -0.13% | 6.9천 |
|---|
| 2025.10.20 | ₩31,157 | ₩31,210 | ₩31,157 | ₩31,184 | +0.09% | 9.3천 |
|---|
| 2025.10.17 | ₩31,130 | ₩31,144 | ₩31,090 | ₩31,130 | 0.00% | 5.6만 |
|---|
| 2025.10.16 | ₩31,170 | ₩31,170 | ₩31,103 | ₩31,123 | -0.15% | 4.7천 |
|---|
| 2025.10.15 | ₩31,150 | ₩31,150 | ₩31,140 | ₩31,144 | -0.02% | 1천 |
|---|
| 2025.10.14 | ₩31,059 | ₩31,129 | ₩31,059 | ₩31,103 | +0.14% | 3.1만 |
|---|
| 2025.10.13 | ₩31,036 | ₩31,077 | ₩31,024 | ₩31,063 | +0.09% | 1.6만 |
|---|
| 2025.10.10 | ₩31,103 | ₩31,103 | ₩30,990 | ₩30,990 | -0.37% | 1.2천 |
|---|