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 | ₩29,759 | ₩29,798 | ₩29,759 | ₩29,786 | +0.09% | 1.3천 |
| 2026.10.08 | ₩29,732 | ₩29,779 | ₩29,732 | ₩29,772 | +0.14% | 4.8천 |
| 2026.10.07 | ₩29,744 | ₩29,772 | ₩29,739 | ₩29,752 | +0.03% | 4.2천 |
| 2026.10.06 | ₩29,759 | ₩29,786 | ₩29,759 | ₩29,772 | +0.05% | 4.7천 |
| 2026.10.05 | ₩29,717 | ₩29,717 | ₩29,705 | ₩29,712 | -0.02% | 900 |
| 2026.10.02 | ₩29,772 | ₩29,772 | ₩29,705 | ₩29,725 | -0.16% | 7.3천 |
| 2026.10.01 | ₩29,692 | ₩29,745 | ₩29,678 | ₩29,732 | +0.14% | 5.1만 |
| 2026.09.30 | ₩29,757 | ₩29,759 | ₩29,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,719 |
| -0.13% |
| 8천 |
| 2026.09.29 | ₩29,745 | ₩29,745 | ₩29,732 | ₩29,739 | -0.02% | 7.5만 |
|---|
| 2026.09.28 | ₩29,799 | ₩29,799 | ₩29,759 | ₩29,772 | -0.09% | 1.4만 |
|---|
| 2026.09.25 | ₩29,826 | ₩29,853 | ₩29,824 | ₩29,847 | +0.07% | 1.7만 |
|---|
| 2026.09.24 | ₩29,899 | ₩29,906 | ₩29,839 | ₩29,839 | -0.20% | 6.8만 |
|---|
| 2026.09.23 | ₩29,933 | ₩29,933 | ₩29,913 | ₩29,913 | -0.07% | 700 |
|---|
| 2026.09.22 | ₩30,145 | ₩30,147 | ₩30,134 | ₩30,140 | -0.01% | 1.2천 |
|---|
| 2026.09.21 | ₩30,127 | ₩30,147 | ₩30,127 | ₩30,134 | +0.02% | 2.5천 |
|---|
| 2026.09.18 | ₩30,120 | ₩30,120 | ₩30,080 | ₩30,094 | -0.09% | 1.7만 |
|---|
| 2026.09.17 | ₩30,147 | ₩30,174 | ₩30,140 | ₩30,140 | -0.02% | 1.3천 |
|---|
| 2026.09.16 | ₩30,107 | ₩30,127 | ₩30,053 | ₩30,060 | -0.16% | 7.2천 |
|---|
| 2026.09.15 | ₩30,086 | ₩30,094 | ₩30,059 | ₩30,074 | -0.04% | 4.6천 |
|---|
| 2026.09.14 | ₩30,107 | ₩30,107 | ₩30,100 | ₩30,100 | -0.02% | 1.3천 |
|---|
| 2026.09.11 | ₩30,161 | ₩30,161 | ₩30,107 | ₩30,107 | -0.18% | 5.9천 |
|---|
| 2026.09.10 | ₩30,134 | ₩30,161 | ₩30,094 | ₩30,116 | -0.06% | 7.1천 |
|---|
| 2026.09.09 | ₩30,228 | ₩30,228 | ₩30,201 | ₩30,221 | -0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩30,248 | ₩30,248 | ₩30,241 | ₩30,248 | 0.00% | 2.7천 |
|---|
| 2026.09.04 | ₩30,248 | ₩30,268 | ₩30,248 | ₩30,248 | 0.00% | 2.8천 |
|---|
| 2026.09.03 | ₩30,248 | ₩30,281 | ₩30,229 | ₩30,248 | 0.00% | 4.7만 |
|---|
| 2026.09.02 | ₩30,214 | ₩30,214 | ₩30,201 | ₩30,201 | -0.04% | 6.8천 |
|---|
| 2026.09.01 | ₩30,238 | ₩30,238 | ₩30,174 | ₩30,187 | -0.17% | 2.9만 |
|---|
| 2026.08.31 | ₩30,214 | ₩30,254 | ₩30,214 | ₩30,234 | +0.07% | 8.8천 |
|---|
| 2026.08.28 | ₩30,268 | ₩30,288 | ₩30,241 | ₩30,241 | -0.09% | 4.7천 |
|---|
| 2026.08.27 | ₩30,309 | ₩30,321 | ₩30,301 | ₩30,301 | -0.03% | 5.8천 |
|---|
| 2026.08.26 | ₩30,321 | ₩30,321 | ₩30,281 | ₩30,308 | -0.04% | 1.1만 |
|---|
| 2026.08.25 | ₩30,402 | ₩30,442 | ₩30,402 | ₩30,428 | +0.09% | 3천 |
|---|
| 2026.08.24 | ₩30,335 | ₩30,375 | ₩30,335 | ₩30,361 | +0.09% | 3.1천 |
|---|
| 2026.08.21 | ₩30,335 | ₩30,348 | ₩30,335 | ₩30,341 | +0.02% | 2.7만 |
|---|
| 2026.08.20 | ₩30,375 | ₩30,375 | ₩30,321 | ₩30,348 | -0.09% | 2.2만 |
|---|
| 2026.08.19 | ₩30,382 | ₩30,408 | ₩30,361 | ₩30,408 | +0.09% | 6.3천 |
|---|
| 2026.08.18 | ₩30,328 | ₩30,361 | ₩30,328 | ₩30,341 | +0.04% | 4.4만 |
|---|
| 2026.08.17 | ₩30,361 | ₩30,370 | ₩30,324 | ₩30,335 | -0.09% | 3.2천 |
|---|
| 2026.08.14 | ₩30,375 | ₩30,375 | ₩30,361 | ₩30,361 | -0.04% | 3.1천 |
|---|
| 2026.08.13 | ₩30,402 | ₩30,415 | ₩30,388 | ₩30,402 | 0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩30,361 | ₩30,361 | ₩30,335 | ₩30,335 | -0.09% | 1.4천 |
|---|
| 2026.08.11 | ₩30,348 | ₩30,348 | ₩30,300 | ₩30,315 | -0.11% | 2.5천 |
|---|
| 2026.08.10 | ₩30,335 | ₩30,335 | ₩30,297 | ₩30,301 | -0.11% | 1.5천 |
|---|
| 2026.08.07 | ₩30,361 | ₩30,375 | ₩30,341 | ₩30,348 | -0.04% | 3.1만 |
|---|
| 2026.08.06 | ₩30,321 | ₩30,332 | ₩30,281 | ₩30,301 | -0.07% | 2.6천 |
|---|
| 2026.08.05 | ₩30,321 | ₩30,348 | ₩30,308 | ₩30,335 | +0.04% | 3.8천 |
|---|
| 2026.08.04 | ₩30,268 | ₩30,348 | ₩30,268 | ₩30,335 | +0.22% | 2.7만 |
|---|
| 2026.08.03 | ₩30,254 | ₩30,254 | ₩30,241 | ₩30,241 | -0.04% | 2.2천 |
|---|
| 2026.07.31 | ₩30,187 | ₩30,194 | ₩30,174 | ₩30,194 | +0.02% | 3.8천 |
|---|
| 2026.07.30 | ₩30,234 | ₩30,241 | ₩30,233 | ₩30,233 | -0.00% | 2.1천 |
|---|
| 2026.07.29 | ₩30,214 | ₩30,268 | ₩30,187 | ₩30,201 | -0.04% | 7.4천 |
|---|
| 2026.07.28 | ₩30,201 | ₩30,241 | ₩30,201 | ₩30,241 | +0.13% | 5.1천 |
|---|
| 2026.07.27 | ₩30,187 | ₩30,201 | ₩30,187 | ₩30,201 | +0.04% | 3.7천 |
|---|
| 2026.07.24 | ₩30,161 | ₩30,161 | ₩30,161 | ₩30,161 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,154 | ₩30,161 | ₩30,134 | ₩30,140 | -0.04% | 1만 |
|---|
| 2026.07.22 | ₩30,241 | ₩30,241 | ₩30,201 | ₩30,221 | -0.07% | 5.3천 |
|---|
| 2026.07.21 | ₩30,402 | ₩30,402 | ₩30,394 | ₩30,402 | 0.00% | 3천 |
|---|
| 2026.07.20 | ₩30,442 | ₩30,442 | ₩30,422 | ₩30,422 | -0.07% | 1.3천 |
|---|
| 2026.07.17 | ₩30,475 | ₩30,495 | ₩30,466 | ₩30,466 | -0.03% | 2천 |
|---|
| 2026.07.16 | ₩30,442 | ₩30,469 | ₩30,442 | ₩30,461 | +0.06% | 1.5만 |
|---|
| 2026.07.15 | ₩30,482 | ₩30,495 | ₩30,482 | ₩30,482 | 0.00% | 2.2천 |
|---|
| 2026.07.14 | ₩30,428 | ₩30,428 | ₩30,428 | ₩30,428 | 0.00% | 4.6천 |
|---|
| 2026.07.13 | ₩30,388 | ₩30,388 | ₩30,382 | ₩30,382 | -0.02% | 600 |
|---|
| 2026.07.10 | ₩30,459 | ₩30,459 | ₩30,428 | ₩30,442 | -0.06% | 1.8천 |
|---|
| 2026.07.09 | ₩30,449 | ₩30,495 | ₩30,449 | ₩30,469 | +0.07% | 6천 |
|---|
| 2026.07.08 | ₩30,442 | ₩30,455 | ₩30,415 | ₩30,435 | -0.02% | 7.1천 |
|---|
| 2026.07.07 | ₩30,522 | ₩30,522 | ₩30,469 | ₩30,475 | -0.15% | 3.7천 |
|---|
| 2026.07.06 | ₩30,515 | ₩30,536 | ₩30,509 | ₩30,536 | +0.07% | 1.9만 |
|---|
| 2026.07.02 | ₩30,522 | ₩30,522 | ₩30,498 | ₩30,522 | 0.00% | 5.1천 |
|---|
| 2026.07.01 | ₩30,475 | ₩30,495 | ₩30,469 | ₩30,469 | -0.02% | 8.4천 |
|---|
| 2026.06.30 | ₩30,509 | ₩30,509 | ₩30,482 | ₩30,489 | -0.07% | 4.1천 |
|---|
| 2026.06.29 | ₩30,455 | ₩30,549 | ₩30,455 | ₩30,536 | +0.26% | 3천 |
|---|
| 2026.06.26 | ₩30,536 | ₩30,536 | ₩30,522 | ₩30,522 | -0.04% | 1.1천 |
|---|
| 2026.06.25 | ₩30,522 | ₩30,522 | ₩30,495 | ₩30,502 | -0.07% | 1.9천 |
|---|
| 2026.06.24 | ₩30,482 | ₩30,482 | ₩30,455 | ₩30,469 | -0.04% | 3.5천 |
|---|
| 2026.06.23 | ₩30,335 | ₩30,522 | ₩30,335 | ₩30,509 | +0.57% | 4.5천 |
|---|
| 2026.06.22 | ₩30,495 | ₩30,495 | ₩30,469 | ₩30,495 | 0.00% | 4.8천 |
|---|
| 2026.06.18 | ₩30,562 | ₩30,562 | ₩30,522 | ₩30,549 | -0.04% | 3.5천 |
|---|
| 2026.06.17 | ₩30,509 | ₩30,576 | ₩30,489 | ₩30,489 | -0.07% | 2.2천 |
|---|
| 2026.06.16 | ₩30,576 | ₩30,603 | ₩30,576 | ₩30,582 | +0.02% | 2.3천 |
|---|
| 2026.06.15 | ₩30,576 | ₩30,576 | ₩30,536 | ₩30,549 | -0.09% | 3.2천 |
|---|
| 2026.06.12 | ₩30,482 | ₩30,520 | ₩30,482 | ₩30,520 | +0.12% | 2천 |
|---|
| 2026.06.11 | ₩30,428 | ₩30,529 | ₩30,428 | ₩30,526 | +0.32% | 800 |
|---|
| 2026.06.10 | ₩30,428 | ₩30,442 | ₩30,388 | ₩30,412 | -0.05% | 3.5천 |
|---|
| 2026.06.09 | ₩30,415 | ₩30,442 | ₩30,415 | ₩30,428 | +0.04% | 2.1천 |
|---|
| 2026.06.08 | ₩30,402 | ₩30,402 | ₩30,388 | ₩30,388 | -0.04% | 2.6천 |
|---|
| 2026.06.05 | ₩30,408 | ₩30,428 | ₩30,408 | ₩30,408 | 0.00% | 2천 |
|---|
| 2026.06.04 | ₩30,495 | ₩30,509 | ₩30,482 | ₩30,495 | 0.00% | 4.2천 |
|---|
| 2026.06.03 | ₩30,469 | ₩30,469 | ₩30,462 | ₩30,462 | -0.02% | 4.8천 |
|---|
| 2026.06.02 | ₩30,495 | ₩30,509 | ₩30,482 | ₩30,495 | 0.00% | 1.9천 |
|---|
| 2026.06.01 | ₩30,455 | ₩30,495 | ₩30,442 | ₩30,482 | +0.09% | 1.6만 |
|---|
| 2026.05.29 | ₩30,482 | ₩30,522 | ₩30,482 | ₩30,502 | +0.07% | 3.6만 |
|---|
| 2026.05.28 | ₩30,469 | ₩30,482 | ₩30,469 | ₩30,469 | 0.00% | 1.7천 |
|---|
| 2026.05.27 | ₩30,455 | ₩30,455 | ₩30,428 | ₩30,442 | -0.04% | 7.6천 |
|---|
| 2026.05.26 | ₩30,522 | ₩30,549 | ₩30,522 | ₩30,542 | +0.07% | 7.1천 |
|---|
| 2026.05.22 | ₩30,469 | ₩30,475 | ₩30,449 | ₩30,475 | +0.02% | 500 |
|---|
| 2026.05.21 | ₩30,442 | ₩30,482 | ₩30,442 | ₩30,482 | +0.13% | 1.4만 |
|---|
| 2026.05.20 | ₩30,402 | ₩30,455 | ₩30,402 | ₩30,435 | +0.11% | 4.6천 |
|---|
| 2026.05.19 | ₩30,315 | ₩30,321 | ₩30,295 | ₩30,315 | 0.00% | 7.6천 |
|---|
| 2026.05.18 | ₩30,388 | ₩30,402 | ₩30,388 | ₩30,394 | +0.02% | 3.3천 |
|---|
| 2026.05.15 | ₩30,415 | ₩30,415 | ₩30,395 | ₩30,395 | -0.07% | 600 |
|---|
| 2026.05.14 | ₩30,495 | ₩30,549 | ₩30,495 | ₩30,515 | +0.07% | 2.7천 |
|---|
| 2026.05.13 | ₩30,518 | ₩30,522 | ₩30,509 | ₩30,522 | +0.01% | 4천 |
|---|
| 2026.05.12 | ₩30,515 | ₩30,522 | ₩30,515 | ₩30,515 | 0.00% | 2.9천 |
|---|
| 2026.05.11 | ₩30,603 | ₩30,603 | ₩30,562 | ₩30,576 | -0.09% | 3.5천 |
|---|
| 2026.05.08 | ₩30,643 | ₩30,643 | ₩30,616 | ₩30,623 | -0.07% | 2천 |
|---|
| 2026.05.07 | ₩30,643 | ₩30,643 | ₩30,562 | ₩30,569 | -0.24% | 1천 |
|---|
| 2026.05.06 | ₩30,629 | ₩30,636 | ₩30,623 | ₩30,629 | 0.00% | 5.4천 |
|---|
| 2026.05.05 | ₩30,549 | ₩30,560 | ₩30,542 | ₩30,542 | -0.02% | 1.1천 |
|---|
| 2026.05.04 | ₩30,549 | ₩30,549 | ₩30,495 | ₩30,505 | -0.14% | 3.2천 |
|---|
| 2026.05.01 | ₩30,616 | ₩30,616 | ₩30,576 | ₩30,582 | -0.11% | 1.3만 |
|---|
| 2026.04.30 | ₩30,549 | ₩30,576 | ₩30,549 | ₩30,569 | +0.07% | 4.7천 |
|---|
| 2026.04.29 | ₩30,549 | ₩30,549 | ₩30,509 | ₩30,515 | -0.11% | 5.2천 |
|---|
| 2026.04.28 | ₩30,603 | ₩30,603 | ₩30,596 | ₩30,596 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩30,609 | ₩30,616 | ₩30,609 | ₩30,609 | 0.00% | 1.8만 |
|---|
| 2026.04.24 | ₩30,636 | ₩30,643 | ₩30,629 | ₩30,633 | -0.01% | 1.8천 |
|---|
| 2026.04.23 | ₩30,629 | ₩30,643 | ₩30,576 | ₩30,596 | -0.11% | 4.3천 |
|---|
| 2026.04.22 | ₩30,629 | ₩30,643 | ₩30,629 | ₩30,629 | 0.00% | 3.9천 |
|---|
| 2026.04.21 | ₩30,763 | ₩30,763 | ₩30,716 | ₩30,716 | -0.15% | 6.2천 |
|---|
| 2026.04.20 | ₩30,763 | ₩30,790 | ₩30,763 | ₩30,783 | +0.07% | 1.5천 |
|---|
| 2026.04.17 | ₩30,790 | ₩30,824 | ₩30,790 | ₩30,797 | +0.02% | 5.1만 |
|---|
| 2026.04.16 | ₩30,715 | ₩30,723 | ₩30,715 | ₩30,716 | +0.00% | 1.6천 |
|---|
| 2026.04.15 | ₩30,736 | ₩30,750 | ₩30,736 | ₩30,736 | 0.00% | 3.1천 |
|---|
| 2026.04.14 | ₩30,696 | ₩30,757 | ₩30,696 | ₩30,757 | +0.20% | 1.3천 |
|---|
| 2026.04.13 | ₩30,670 | ₩30,690 | ₩30,670 | ₩30,690 | +0.07% | 3천 |
|---|
| 2026.04.10 | ₩30,643 | ₩30,656 | ₩30,643 | ₩30,643 | 0.00% | 3.4천 |
|---|
| 2026.04.09 | ₩30,616 | ₩30,690 | ₩30,616 | ₩30,663 | +0.15% | 5.1천 |
|---|
| 2026.04.08 | ₩30,670 | ₩30,670 | ₩30,623 | ₩30,629 | -0.13% | 3.8천 |
|---|
| 2026.04.07 | ₩30,495 | ₩30,556 | ₩30,482 | ₩30,556 | +0.20% | 3.4천 |
|---|
| 2026.04.06 | ₩30,509 | ₩30,536 | ₩30,509 | ₩30,522 | +0.04% | 9.1천 |
|---|
| 2026.04.02 | ₩30,509 | ₩30,536 | ₩30,509 | ₩30,529 | +0.07% | 4.2천 |
|---|
| 2026.04.01 | ₩30,482 | ₩30,495 | ₩30,471 | ₩30,482 | 0.00% | 4.7천 |
|---|
| 2026.03.31 | ₩30,395 | ₩30,455 | ₩30,395 | ₩30,446 | +0.17% | 1.6천 |
|---|
| 2026.03.30 | ₩30,335 | ₩30,335 | ₩30,321 | ₩30,328 | -0.02% | 4.7천 |
|---|
| 2026.03.27 | ₩30,241 | ₩30,254 | ₩30,228 | ₩30,242 | +0.00% | 6.7천 |
|---|
| 2026.03.26 | ₩30,388 | ₩30,388 | ₩30,281 | ₩30,281 | -0.35% | 1.2만 |
|---|
| 2026.03.25 | ₩30,415 | ₩30,428 | ₩30,388 | ₩30,415 | 0.00% | 4.6만 |
|---|
| 2026.03.24 | ₩30,469 | ₩30,482 | ₩30,428 | ₩30,451 | -0.06% | 2.1만 |
|---|
| 2026.03.23 | ₩30,509 | ₩30,549 | ₩30,469 | ₩30,515 | +0.02% | 5천 |
|---|
| 2026.03.20 | ₩30,455 | ₩30,482 | ₩30,388 | ₩30,399 | -0.18% | 6.4천 |
|---|
| 2026.03.19 | ₩30,549 | ₩30,632 | ₩30,546 | ₩30,632 | +0.27% | 3.2천 |
|---|
| 2026.03.18 | ₩30,683 | ₩30,723 | ₩30,603 | ₩30,603 | -0.26% | 1.2만 |
|---|
| 2026.03.17 | ₩30,723 | ₩30,736 | ₩30,710 | ₩30,723 | 0.00% | 1.1만 |
|---|
| 2026.03.16 | ₩30,670 | ₩30,670 | ₩30,629 | ₩30,649 | -0.07% | 1.3천 |
|---|
| 2026.03.13 | ₩30,569 | ₩30,576 | ₩30,544 | ₩30,549 | -0.07% | 4.1천 |
|---|
| 2026.03.12 | ₩30,710 | ₩30,710 | ₩30,625 | ₩30,629 | -0.26% | 2.5천 |
|---|
| 2026.03.11 | ₩30,763 | ₩30,777 | ₩30,750 | ₩30,763 | 0.00% | 2.1천 |
|---|
| 2026.03.10 | ₩30,917 | ₩30,924 | ₩30,850 | ₩30,850 | -0.22% | 8.7천 |
|---|
| 2026.03.09 | ₩30,830 | ₩30,911 | ₩30,803 | ₩30,897 | +0.22% | 5.7천 |
|---|
| 2026.03.06 | ₩30,821 | ₩30,870 | ₩30,821 | ₩30,824 | +0.01% | 1.4만 |
|---|
| 2026.03.05 | ₩30,924 | ₩30,924 | ₩30,884 | ₩30,897 | -0.09% | 4.1천 |
|---|
| 2026.03.04 | ₩30,978 | ₩31,011 | ₩30,978 | ₩30,998 | +0.06% | 1.8만 |
|---|
| 2026.03.03 | ₩30,951 | ₩31,004 | ₩30,951 | ₩30,991 | +0.13% | 1.4만 |
|---|
| 2026.03.02 | ₩31,031 | ₩31,038 | ₩31,031 | ₩31,031 | 0.00% | 3.1천 |
|---|
| 2026.02.27 | ₩31,111 | ₩31,115 | ₩31,098 | ₩31,105 | -0.02% | 4.9천 |
|---|
| 2026.02.26 | ₩31,105 | ₩31,111 | ₩31,098 | ₩31,111 | +0.02% | 900 |
|---|
| 2026.02.25 | ₩31,085 | ₩31,111 | ₩31,071 | ₩31,091 | +0.02% | 5.3천 |
|---|
| 2026.02.24 | ₩31,165 | ₩31,178 | ₩31,165 | ₩31,172 | +0.02% | 1.9천 |
|---|
| 2026.02.23 | ₩31,205 | ₩31,219 | ₩31,192 | ₩31,192 | -0.04% | 3.4천 |
|---|
| 2026.02.20 | ₩31,158 | ₩31,178 | ₩31,158 | ₩31,160 | +0.00% | 2천 |
|---|
| 2026.02.19 | ₩31,165 | ₩31,178 | ₩31,125 | ₩31,158 | -0.02% | 4.4천 |
|---|
| 2026.02.18 | ₩31,165 | ₩31,192 | ₩31,148 | ₩31,152 | -0.04% | 1.6만 |
|---|
| 2026.02.17 | ₩31,141 | ₩31,165 | ₩31,125 | ₩31,152 | +0.03% | 5.3만 |
|---|
| 2026.02.13 | ₩31,158 | ₩31,178 | ₩31,156 | ₩31,165 | +0.02% | 6.8천 |
|---|
| 2026.02.12 | ₩31,111 | ₩31,138 | ₩31,085 | ₩31,118 | +0.02% | 9.9천 |
|---|
| 2026.02.11 | ₩31,051 | ₩31,071 | ₩31,045 | ₩31,058 | +0.02% | 5.6천 |
|---|
| 2026.02.10 | ₩31,125 | ₩31,125 | ₩31,085 | ₩31,085 | -0.13% | 4.4천 |
|---|
| 2026.02.09 | ₩31,040 | ₩31,058 | ₩31,019 | ₩31,038 | -0.01% | 4천 |
|---|
| 2026.02.06 | ₩30,978 | ₩31,012 | ₩30,978 | ₩31,012 | +0.11% | 5.3천 |
|---|
| 2026.02.05 | ₩30,945 | ₩30,991 | ₩30,945 | ₩30,978 | +0.10% | 3.7천 |
|---|
| 2026.02.04 | ₩30,940 | ₩30,951 | ₩30,937 | ₩30,944 | +0.01% | 8.5천 |
|---|
| 2026.02.03 | ₩30,844 | ₩30,978 | ₩30,844 | ₩30,964 | +0.39% | 1.2만 |
|---|
| 2026.02.02 | ₩30,944 | ₩30,978 | ₩30,937 | ₩30,964 | +0.06% | 1.2만 |
|---|
| 2026.01.30 | ₩30,937 | ₩30,978 | ₩30,937 | ₩30,978 | +0.13% | 1.6만 |
|---|
| 2026.01.29 | ₩30,924 | ₩30,978 | ₩30,924 | ₩30,956 | +0.10% | 1.1만 |
|---|
| 2026.01.28 | ₩30,964 | ₩30,978 | ₩30,945 | ₩30,964 | 0.00% | 1.5만 |
|---|
| 2026.01.27 | ₩30,984 | ₩31,004 | ₩30,978 | ₩30,984 | 0.00% | 6.8천 |
|---|
| 2026.01.26 | ₩30,937 | ₩30,991 | ₩30,937 | ₩30,984 | +0.15% | 6.2천 |
|---|
| 2026.01.23 | ₩30,951 | ₩30,971 | ₩30,944 | ₩30,971 | +0.06% | 1.3만 |
|---|
| 2026.01.22 | ₩30,964 | ₩30,964 | ₩30,957 | ₩30,957 | -0.02% | 4.5천 |
|---|
| 2026.01.21 | ₩30,944 | ₩30,951 | ₩30,924 | ₩30,944 | 0.00% | 4.9천 |
|---|
| 2026.01.20 | ₩30,884 | ₩30,890 | ₩30,870 | ₩30,877 | -0.02% | 9.8천 |
|---|
| 2026.01.16 | ₩30,964 | ₩30,978 | ₩30,937 | ₩30,951 | -0.04% | 12.4만 |
|---|
| 2026.01.15 | ₩30,991 | ₩30,991 | ₩30,956 | ₩30,978 | -0.04% | 3.1만 |
|---|
| 2026.01.14 | ₩30,964 | ₩30,991 | ₩30,964 | ₩30,984 | +0.06% | 1.9천 |
|---|
| 2026.01.13 | ₩31,031 | ₩31,031 | ₩30,937 | ₩30,957 | -0.24% | 1.8만 |
|---|
| 2026.01.12 | ₩30,937 | ₩30,951 | ₩30,937 | ₩30,944 | +0.02% | 2.5천 |
|---|
| 2026.01.09 | ₩30,937 | ₩30,951 | ₩30,937 | ₩30,951 | +0.04% | 1.3천 |
|---|
| 2026.01.08 | ₩30,897 | ₩30,919 | ₩30,897 | ₩30,917 | +0.07% | 2.7천 |
|---|
| 2026.01.07 | ₩30,870 | ₩30,951 | ₩30,870 | ₩30,931 | +0.20% | 7.4천 |
|---|
| 2026.01.06 | ₩30,911 | ₩30,944 | ₩30,911 | ₩30,944 | +0.11% | 1만 |
|---|
| 2026.01.05 | ₩30,911 | ₩30,924 | ₩30,911 | ₩30,917 | +0.02% | 5.2천 |
|---|
| 2026.01.02 | ₩30,916 | ₩30,924 | ₩30,870 | ₩30,897 | -0.06% | 8만 |
|---|
| 2025.12.31 | ₩30,951 | ₩30,951 | ₩30,888 | ₩30,897 | -0.17% | 5.7천 |
|---|
| 2025.12.30 | ₩30,903 | ₩30,924 | ₩30,897 | ₩30,911 | +0.03% | 5.6천 |
|---|
| 2025.12.29 | ₩30,904 | ₩30,924 | ₩30,884 | ₩30,911 | +0.02% | 7.1천 |
|---|
| 2025.12.26 | ₩30,903 | ₩30,911 | ₩30,870 | ₩30,890 | -0.04% | 1.3만 |
|---|
| 2025.12.24 | ₩30,844 | ₩30,884 | ₩30,844 | ₩30,877 | +0.11% | 2.2천 |
|---|
| 2025.12.23 | ₩31,045 | ₩31,085 | ₩31,043 | ₩31,078 | +0.11% | 7.3천 |
|---|
| 2025.12.22 | ₩31,125 | ₩31,125 | ₩31,078 | ₩31,091 | -0.11% | 1.1만 |
|---|
| 2025.12.19 | ₩31,004 | ₩31,109 | ₩31,004 | ₩31,091 | +0.28% | 6.5천 |
|---|
| 2025.12.18 | ₩31,085 | ₩31,098 | ₩31,071 | ₩31,091 | +0.02% | 8.8천 |
|---|
| 2025.12.17 | ₩31,045 | ₩31,057 | ₩31,045 | ₩31,051 | +0.02% | 1.7천 |
|---|
| 2025.12.16 | ₩31,058 | ₩31,071 | ₩31,051 | ₩31,065 | +0.02% | 7.3천 |
|---|
| 2025.12.15 | ₩31,038 | ₩31,045 | ₩31,018 | ₩31,038 | 0.00% | 5.4천 |
|---|
| 2025.12.12 | ₩31,012 | ₩31,018 | ₩30,991 | ₩31,004 | -0.03% | 1.1만 |
|---|
| 2025.12.11 | ₩31,045 | ₩31,057 | ₩31,018 | ₩31,031 | -0.04% | 2.3만 |
|---|
| 2025.12.10 | ₩30,991 | ₩31,031 | ₩30,978 | ₩31,024 | +0.11% | 7.3천 |
|---|
| 2025.12.09 | ₩30,978 | ₩30,978 | ₩30,937 | ₩30,957 | -0.06% | 8천 |
|---|
| 2025.12.08 | ₩30,991 | ₩31,008 | ₩30,964 | ₩30,991 | 0.00% | 1.3만 |
|---|
| 2025.12.05 | ₩31,018 | ₩31,030 | ₩31,018 | ₩31,024 | +0.02% | 8.1천 |
|---|
| 2025.12.04 | ₩31,031 | ₩31,045 | ₩31,031 | ₩31,038 | +0.02% | 3.1천 |
|---|
| 2025.12.03 | ₩30,978 | ₩31,094 | ₩30,978 | ₩31,071 | +0.30% | 5.5천 |
|---|
| 2025.12.02 | ₩31,045 | ₩31,045 | ₩31,016 | ₩31,031 | -0.04% | 6.5천 |
|---|
| 2025.12.01 | ₩31,011 | ₩31,031 | ₩30,978 | ₩31,006 | -0.02% | 2.8만 |
|---|
| 2025.11.28 | ₩31,071 | ₩31,077 | ₩31,053 | ₩31,067 | -0.01% | 8.2천 |
|---|
| 2025.11.26 | ₩31,071 | ₩31,085 | ₩31,031 | ₩31,065 | -0.02% | 1.2만 |
|---|
| 2025.11.25 | ₩31,031 | ₩31,058 | ₩31,004 | ₩31,031 | 0.00% | 1.4만 |
|---|
| 2025.11.24 | ₩31,111 | ₩31,125 | ₩31,081 | ₩31,118 | +0.02% | 3.6천 |
|---|
| 2025.11.21 | ₩31,057 | ₩31,098 | ₩31,051 | ₩31,071 | +0.05% | 7.8천 |
|---|
| 2025.11.20 | ₩30,964 | ₩31,035 | ₩30,964 | ₩31,018 | +0.17% | 3.9천 |
|---|
| 2025.11.19 | ₩31,031 | ₩31,040 | ₩30,986 | ₩30,991 | -0.13% | 1.2만 |
|---|
| 2025.11.18 | ₩30,987 | ₩31,004 | ₩30,978 | ₩30,998 | +0.03% | 9.1천 |
|---|
| 2025.11.17 | ₩30,991 | ₩31,030 | ₩30,978 | ₩30,991 | 0.00% | 2.6천 |
|---|
| 2025.11.14 | ₩31,045 | ₩31,045 | ₩31,011 | ₩31,011 | -0.11% | 5.7천 |
|---|
| 2025.11.13 | ₩31,078 | ₩31,078 | ₩31,022 | ₩31,024 | -0.17% | 3천 |
|---|
| 2025.11.12 | ₩31,111 | ₩31,125 | ₩31,071 | ₩31,091 | -0.06% | 2.5천 |
|---|
| 2025.11.11 | ₩31,125 | ₩31,125 | ₩31,071 | ₩31,105 | -0.06% | 4.4천 |
|---|
| 2025.11.10 | ₩31,085 | ₩31,089 | ₩31,045 | ₩31,071 | -0.04% | 3천 |
|---|
| 2025.11.07 | ₩31,058 | ₩31,071 | ₩31,018 | ₩31,045 | -0.04% | 4.8천 |
|---|
| 2025.11.06 | ₩31,018 | ₩31,071 | ₩31,018 | ₩31,038 | +0.06% | 8천 |
|---|
| 2025.11.05 | ₩31,018 | ₩31,018 | ₩30,979 | ₩30,991 | -0.09% | 4.8천 |
|---|
| 2025.11.04 | ₩31,045 | ₩31,045 | ₩31,004 | ₩31,024 | -0.06% | 2천 |
|---|
| 2025.11.03 | ₩31,018 | ₩31,045 | ₩31,004 | ₩31,024 | +0.02% | 9.8천 |
|---|
| 2025.10.31 | ₩31,111 | ₩31,111 | ₩31,051 | ₩31,051 | -0.19% | 2.7천 |
|---|
| 2025.10.30 | ₩31,093 | ₩31,098 | ₩31,058 | ₩31,058 | -0.11% | 2.6천 |
|---|
| 2025.10.29 | ₩31,205 | ₩31,205 | ₩31,098 | ₩31,098 | -0.34% | 1만 |
|---|
| 2025.10.28 | ₩31,292 | ₩31,339 | ₩31,286 | ₩31,312 | +0.06% | 10만 |
|---|
| 2025.10.27 | ₩31,232 | ₩31,326 | ₩31,232 | ₩31,299 | +0.21% | 2.2만 |
|---|
| 2025.10.24 | ₩31,219 | ₩31,270 | ₩31,219 | ₩31,257 | +0.12% | 1.2만 |
|---|
| 2025.10.23 | ₩31,232 | ₩31,245 | ₩31,205 | ₩31,216 | -0.05% | 1.9천 |
|---|
| 2025.10.22 | ₩31,211 | ₩31,259 | ₩31,208 | ₩31,225 | +0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩31,272 | ₩31,272 | ₩31,232 | ₩31,232 | -0.13% | 6.9천 |
|---|
| 2025.10.20 | ₩31,192 | ₩31,245 | ₩31,192 | ₩31,219 | +0.09% | 9.3천 |
|---|
| 2025.10.17 | ₩31,165 | ₩31,178 | ₩31,125 | ₩31,165 | 0.00% | 5.6만 |
|---|
| 2025.10.16 | ₩31,205 | ₩31,205 | ₩31,138 | ₩31,158 | -0.15% | 4.7천 |
|---|
| 2025.10.15 | ₩31,185 | ₩31,185 | ₩31,174 | ₩31,178 | -0.02% | 1천 |
|---|
| 2025.10.14 | ₩31,094 | ₩31,164 | ₩31,094 | ₩31,138 | +0.14% | 3.1만 |
|---|
| 2025.10.13 | ₩31,071 | ₩31,111 | ₩31,059 | ₩31,098 | +0.09% | 1.6만 |
|---|
| 2025.10.10 | ₩31,138 | ₩31,138 | ₩31,024 | ₩31,024 | -0.37% | 1.2천 |
|---|