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 | ₩29,659 | ₩29,698 | ₩29,659 | ₩29,686 | +0.09% | 1.3천 |
| 2026.10.08 | ₩29,632 | ₩29,679 | ₩29,632 | ₩29,672 | +0.14% | 4.8천 |
| 2026.10.07 | ₩29,644 | ₩29,672 | ₩29,639 | ₩29,652 | +0.03% | 4.2천 |
| 2026.10.06 | ₩29,659 | ₩29,686 | ₩29,659 | ₩29,672 | +0.05% | 4.7천 |
| 2026.10.05 | ₩29,617 | ₩29,617 | ₩29,605 | ₩29,612 | -0.02% | 900 |
| 2026.10.02 | ₩29,672 | ₩29,672 | ₩29,605 | ₩29,625 | -0.16% | 7.3천 |
| 2026.10.01 | ₩29,592 | ₩29,645 | ₩29,579 | ₩29,632 | +0.14% | 5.1만 |
| 2026.09.30 | ₩29,657 | ₩29,659 | ₩29,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,619 |
| -0.13% |
| 8천 |
| 2026.09.29 | ₩29,645 | ₩29,645 | ₩29,632 | ₩29,639 | -0.02% | 7.5만 |
|---|
| 2026.09.28 | ₩29,699 | ₩29,699 | ₩29,659 | ₩29,672 | -0.09% | 1.4만 |
|---|
| 2026.09.25 | ₩29,726 | ₩29,752 | ₩29,724 | ₩29,747 | +0.07% | 1.7만 |
|---|
| 2026.09.24 | ₩29,799 | ₩29,806 | ₩29,739 | ₩29,739 | -0.20% | 6.8만 |
|---|
| 2026.09.23 | ₩29,832 | ₩29,832 | ₩29,812 | ₩29,812 | -0.07% | 700 |
|---|
| 2026.09.22 | ₩30,043 | ₩30,046 | ₩30,033 | ₩30,039 | -0.01% | 1.2천 |
|---|
| 2026.09.21 | ₩30,026 | ₩30,046 | ₩30,026 | ₩30,033 | +0.02% | 2.5천 |
|---|
| 2026.09.18 | ₩30,019 | ₩30,019 | ₩29,979 | ₩29,993 | -0.09% | 1.7만 |
|---|
| 2026.09.17 | ₩30,046 | ₩30,073 | ₩30,039 | ₩30,039 | -0.02% | 1.3천 |
|---|
| 2026.09.16 | ₩30,006 | ₩30,026 | ₩29,952 | ₩29,959 | -0.16% | 7.2천 |
|---|
| 2026.09.15 | ₩29,984 | ₩29,993 | ₩29,958 | ₩29,972 | -0.04% | 4.6천 |
|---|
| 2026.09.14 | ₩30,006 | ₩30,006 | ₩29,999 | ₩29,999 | -0.02% | 1.3천 |
|---|
| 2026.09.11 | ₩30,059 | ₩30,059 | ₩30,006 | ₩30,006 | -0.18% | 5.9천 |
|---|
| 2026.09.10 | ₩30,033 | ₩30,059 | ₩29,993 | ₩30,015 | -0.06% | 7.1천 |
|---|
| 2026.09.09 | ₩30,126 | ₩30,126 | ₩30,099 | ₩30,119 | -0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩30,146 | ₩30,146 | ₩30,139 | ₩30,146 | 0.00% | 2.7천 |
|---|
| 2026.09.04 | ₩30,146 | ₩30,166 | ₩30,146 | ₩30,146 | 0.00% | 2.8천 |
|---|
| 2026.09.03 | ₩30,146 | ₩30,179 | ₩30,127 | ₩30,146 | 0.00% | 4.7만 |
|---|
| 2026.09.02 | ₩30,113 | ₩30,113 | ₩30,099 | ₩30,099 | -0.04% | 6.8천 |
|---|
| 2026.09.01 | ₩30,137 | ₩30,137 | ₩30,073 | ₩30,086 | -0.17% | 2.9만 |
|---|
| 2026.08.31 | ₩30,113 | ₩30,153 | ₩30,113 | ₩30,133 | +0.07% | 8.8천 |
|---|
| 2026.08.28 | ₩30,166 | ₩30,186 | ₩30,139 | ₩30,139 | -0.09% | 4.7천 |
|---|
| 2026.08.27 | ₩30,207 | ₩30,219 | ₩30,199 | ₩30,199 | -0.03% | 5.8천 |
|---|
| 2026.08.26 | ₩30,219 | ₩30,219 | ₩30,179 | ₩30,206 | -0.04% | 1.1만 |
|---|
| 2026.08.25 | ₩30,300 | ₩30,340 | ₩30,300 | ₩30,326 | +0.09% | 3천 |
|---|
| 2026.08.24 | ₩30,233 | ₩30,273 | ₩30,233 | ₩30,259 | +0.09% | 3.1천 |
|---|
| 2026.08.21 | ₩30,233 | ₩30,246 | ₩30,233 | ₩30,239 | +0.02% | 2.7만 |
|---|
| 2026.08.20 | ₩30,273 | ₩30,273 | ₩30,219 | ₩30,246 | -0.09% | 2.2만 |
|---|
| 2026.08.19 | ₩30,279 | ₩30,306 | ₩30,259 | ₩30,306 | +0.09% | 6.3천 |
|---|
| 2026.08.18 | ₩30,226 | ₩30,259 | ₩30,226 | ₩30,239 | +0.04% | 4.4만 |
|---|
| 2026.08.17 | ₩30,259 | ₩30,267 | ₩30,222 | ₩30,233 | -0.09% | 3.2천 |
|---|
| 2026.08.14 | ₩30,273 | ₩30,273 | ₩30,259 | ₩30,259 | -0.04% | 3.1천 |
|---|
| 2026.08.13 | ₩30,300 | ₩30,313 | ₩30,286 | ₩30,300 | 0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩30,259 | ₩30,259 | ₩30,233 | ₩30,233 | -0.09% | 1.4천 |
|---|
| 2026.08.11 | ₩30,246 | ₩30,246 | ₩30,198 | ₩30,213 | -0.11% | 2.5천 |
|---|
| 2026.08.10 | ₩30,233 | ₩30,233 | ₩30,195 | ₩30,199 | -0.11% | 1.5천 |
|---|
| 2026.08.07 | ₩30,259 | ₩30,273 | ₩30,239 | ₩30,246 | -0.04% | 3.1만 |
|---|
| 2026.08.06 | ₩30,219 | ₩30,230 | ₩30,179 | ₩30,199 | -0.07% | 2.6천 |
|---|
| 2026.08.05 | ₩30,219 | ₩30,246 | ₩30,206 | ₩30,233 | +0.04% | 3.8천 |
|---|
| 2026.08.04 | ₩30,166 | ₩30,246 | ₩30,166 | ₩30,233 | +0.22% | 2.7만 |
|---|
| 2026.08.03 | ₩30,153 | ₩30,153 | ₩30,139 | ₩30,139 | -0.04% | 2.2천 |
|---|
| 2026.07.31 | ₩30,086 | ₩30,093 | ₩30,073 | ₩30,093 | +0.02% | 3.8천 |
|---|
| 2026.07.30 | ₩30,133 | ₩30,139 | ₩30,131 | ₩30,131 | -0.00% | 2.1천 |
|---|
| 2026.07.29 | ₩30,113 | ₩30,166 | ₩30,086 | ₩30,099 | -0.04% | 7.4천 |
|---|
| 2026.07.28 | ₩30,099 | ₩30,139 | ₩30,099 | ₩30,139 | +0.13% | 5.1천 |
|---|
| 2026.07.27 | ₩30,086 | ₩30,099 | ₩30,086 | ₩30,099 | +0.04% | 3.7천 |
|---|
| 2026.07.24 | ₩30,059 | ₩30,059 | ₩30,059 | ₩30,059 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,053 | ₩30,059 | ₩30,033 | ₩30,039 | -0.04% | 1만 |
|---|
| 2026.07.22 | ₩30,139 | ₩30,139 | ₩30,099 | ₩30,119 | -0.07% | 5.3천 |
|---|
| 2026.07.21 | ₩30,300 | ₩30,300 | ₩30,291 | ₩30,300 | 0.00% | 3천 |
|---|
| 2026.07.20 | ₩30,340 | ₩30,340 | ₩30,320 | ₩30,320 | -0.07% | 1.3천 |
|---|
| 2026.07.17 | ₩30,373 | ₩30,393 | ₩30,364 | ₩30,364 | -0.03% | 2천 |
|---|
| 2026.07.16 | ₩30,340 | ₩30,366 | ₩30,340 | ₩30,358 | +0.06% | 1.5만 |
|---|
| 2026.07.15 | ₩30,380 | ₩30,393 | ₩30,380 | ₩30,380 | 0.00% | 2.2천 |
|---|
| 2026.07.14 | ₩30,326 | ₩30,326 | ₩30,326 | ₩30,326 | 0.00% | 4.6천 |
|---|
| 2026.07.13 | ₩30,286 | ₩30,286 | ₩30,279 | ₩30,279 | -0.02% | 600 |
|---|
| 2026.07.10 | ₩30,357 | ₩30,357 | ₩30,326 | ₩30,340 | -0.06% | 1.8천 |
|---|
| 2026.07.09 | ₩30,346 | ₩30,393 | ₩30,346 | ₩30,366 | +0.07% | 6천 |
|---|
| 2026.07.08 | ₩30,340 | ₩30,353 | ₩30,313 | ₩30,333 | -0.02% | 7.1천 |
|---|
| 2026.07.07 | ₩30,420 | ₩30,420 | ₩30,366 | ₩30,373 | -0.15% | 3.7천 |
|---|
| 2026.07.06 | ₩30,413 | ₩30,433 | ₩30,406 | ₩30,433 | +0.07% | 1.9만 |
|---|
| 2026.07.02 | ₩30,420 | ₩30,420 | ₩30,396 | ₩30,420 | 0.00% | 5.1천 |
|---|
| 2026.07.01 | ₩30,373 | ₩30,393 | ₩30,366 | ₩30,366 | -0.02% | 8.4천 |
|---|
| 2026.06.30 | ₩30,406 | ₩30,406 | ₩30,380 | ₩30,386 | -0.07% | 4.1천 |
|---|
| 2026.06.29 | ₩30,353 | ₩30,446 | ₩30,353 | ₩30,433 | +0.26% | 3천 |
|---|
| 2026.06.26 | ₩30,433 | ₩30,433 | ₩30,420 | ₩30,420 | -0.04% | 1.1천 |
|---|
| 2026.06.25 | ₩30,420 | ₩30,420 | ₩30,393 | ₩30,400 | -0.07% | 1.9천 |
|---|
| 2026.06.24 | ₩30,380 | ₩30,380 | ₩30,353 | ₩30,366 | -0.04% | 3.5천 |
|---|
| 2026.06.23 | ₩30,233 | ₩30,420 | ₩30,233 | ₩30,406 | +0.57% | 4.5천 |
|---|
| 2026.06.22 | ₩30,393 | ₩30,393 | ₩30,366 | ₩30,393 | 0.00% | 4.8천 |
|---|
| 2026.06.18 | ₩30,460 | ₩30,460 | ₩30,420 | ₩30,446 | -0.04% | 3.5천 |
|---|
| 2026.06.17 | ₩30,406 | ₩30,473 | ₩30,386 | ₩30,386 | -0.07% | 2.2천 |
|---|
| 2026.06.16 | ₩30,473 | ₩30,500 | ₩30,473 | ₩30,480 | +0.02% | 2.3천 |
|---|
| 2026.06.15 | ₩30,473 | ₩30,473 | ₩30,433 | ₩30,446 | -0.09% | 3.2천 |
|---|
| 2026.06.12 | ₩30,380 | ₩30,417 | ₩30,380 | ₩30,417 | +0.12% | 2천 |
|---|
| 2026.06.11 | ₩30,326 | ₩30,426 | ₩30,326 | ₩30,424 | +0.32% | 800 |
|---|
| 2026.06.10 | ₩30,326 | ₩30,340 | ₩30,286 | ₩30,310 | -0.05% | 3.5천 |
|---|
| 2026.06.09 | ₩30,313 | ₩30,340 | ₩30,313 | ₩30,326 | +0.04% | 2.1천 |
|---|
| 2026.06.08 | ₩30,300 | ₩30,300 | ₩30,286 | ₩30,286 | -0.04% | 2.6천 |
|---|
| 2026.06.05 | ₩30,306 | ₩30,326 | ₩30,306 | ₩30,306 | 0.00% | 2천 |
|---|
| 2026.06.04 | ₩30,393 | ₩30,406 | ₩30,380 | ₩30,393 | 0.00% | 4.2천 |
|---|
| 2026.06.03 | ₩30,366 | ₩30,366 | ₩30,360 | ₩30,360 | -0.02% | 4.8천 |
|---|
| 2026.06.02 | ₩30,393 | ₩30,406 | ₩30,380 | ₩30,393 | 0.00% | 1.9천 |
|---|
| 2026.06.01 | ₩30,353 | ₩30,393 | ₩30,340 | ₩30,380 | +0.09% | 1.6만 |
|---|
| 2026.05.29 | ₩30,380 | ₩30,420 | ₩30,380 | ₩30,400 | +0.07% | 3.6만 |
|---|
| 2026.05.28 | ₩30,366 | ₩30,380 | ₩30,366 | ₩30,366 | 0.00% | 1.7천 |
|---|
| 2026.05.27 | ₩30,353 | ₩30,353 | ₩30,326 | ₩30,340 | -0.04% | 7.6천 |
|---|
| 2026.05.26 | ₩30,420 | ₩30,446 | ₩30,420 | ₩30,440 | +0.07% | 7.1천 |
|---|
| 2026.05.22 | ₩30,366 | ₩30,373 | ₩30,346 | ₩30,373 | +0.02% | 500 |
|---|
| 2026.05.21 | ₩30,340 | ₩30,380 | ₩30,340 | ₩30,380 | +0.13% | 1.4만 |
|---|
| 2026.05.20 | ₩30,300 | ₩30,353 | ₩30,300 | ₩30,333 | +0.11% | 4.6천 |
|---|
| 2026.05.19 | ₩30,213 | ₩30,219 | ₩30,193 | ₩30,213 | 0.00% | 7.6천 |
|---|
| 2026.05.18 | ₩30,286 | ₩30,300 | ₩30,286 | ₩30,291 | +0.02% | 3.3천 |
|---|
| 2026.05.15 | ₩30,313 | ₩30,313 | ₩30,293 | ₩30,293 | -0.07% | 600 |
|---|
| 2026.05.14 | ₩30,393 | ₩30,446 | ₩30,393 | ₩30,413 | +0.07% | 2.7천 |
|---|
| 2026.05.13 | ₩30,416 | ₩30,420 | ₩30,406 | ₩30,420 | +0.01% | 4천 |
|---|
| 2026.05.12 | ₩30,413 | ₩30,420 | ₩30,413 | ₩30,413 | 0.00% | 2.9천 |
|---|
| 2026.05.11 | ₩30,500 | ₩30,500 | ₩30,460 | ₩30,473 | -0.09% | 3.5천 |
|---|
| 2026.05.08 | ₩30,540 | ₩30,540 | ₩30,513 | ₩30,520 | -0.07% | 2천 |
|---|
| 2026.05.07 | ₩30,540 | ₩30,540 | ₩30,460 | ₩30,466 | -0.24% | 1천 |
|---|
| 2026.05.06 | ₩30,526 | ₩30,533 | ₩30,520 | ₩30,526 | 0.00% | 5.4천 |
|---|
| 2026.05.05 | ₩30,446 | ₩30,457 | ₩30,440 | ₩30,440 | -0.02% | 1.1천 |
|---|
| 2026.05.04 | ₩30,446 | ₩30,446 | ₩30,393 | ₩30,402 | -0.14% | 3.2천 |
|---|
| 2026.05.01 | ₩30,513 | ₩30,513 | ₩30,473 | ₩30,480 | -0.11% | 1.3만 |
|---|
| 2026.04.30 | ₩30,446 | ₩30,473 | ₩30,446 | ₩30,466 | +0.07% | 4.7천 |
|---|
| 2026.04.29 | ₩30,446 | ₩30,446 | ₩30,406 | ₩30,413 | -0.11% | 5.2천 |
|---|
| 2026.04.28 | ₩30,500 | ₩30,500 | ₩30,493 | ₩30,493 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩30,506 | ₩30,513 | ₩30,506 | ₩30,506 | 0.00% | 1.8만 |
|---|
| 2026.04.24 | ₩30,533 | ₩30,540 | ₩30,526 | ₩30,530 | -0.01% | 1.8천 |
|---|
| 2026.04.23 | ₩30,526 | ₩30,540 | ₩30,473 | ₩30,493 | -0.11% | 4.3천 |
|---|
| 2026.04.22 | ₩30,526 | ₩30,540 | ₩30,526 | ₩30,526 | 0.00% | 3.9천 |
|---|
| 2026.04.21 | ₩30,660 | ₩30,660 | ₩30,613 | ₩30,613 | -0.15% | 6.2천 |
|---|
| 2026.04.20 | ₩30,660 | ₩30,687 | ₩30,660 | ₩30,680 | +0.07% | 1.5천 |
|---|
| 2026.04.17 | ₩30,687 | ₩30,720 | ₩30,687 | ₩30,693 | +0.02% | 5.1만 |
|---|
| 2026.04.16 | ₩30,612 | ₩30,620 | ₩30,612 | ₩30,613 | +0.00% | 1.6천 |
|---|
| 2026.04.15 | ₩30,633 | ₩30,647 | ₩30,633 | ₩30,633 | 0.00% | 3.1천 |
|---|
| 2026.04.14 | ₩30,593 | ₩30,653 | ₩30,593 | ₩30,653 | +0.20% | 1.3천 |
|---|
| 2026.04.13 | ₩30,566 | ₩30,586 | ₩30,566 | ₩30,586 | +0.07% | 3천 |
|---|
| 2026.04.10 | ₩30,540 | ₩30,553 | ₩30,540 | ₩30,540 | 0.00% | 3.4천 |
|---|
| 2026.04.09 | ₩30,513 | ₩30,586 | ₩30,513 | ₩30,560 | +0.15% | 5.1천 |
|---|
| 2026.04.08 | ₩30,566 | ₩30,566 | ₩30,520 | ₩30,526 | -0.13% | 3.8천 |
|---|
| 2026.04.07 | ₩30,393 | ₩30,453 | ₩30,380 | ₩30,453 | +0.20% | 3.4천 |
|---|
| 2026.04.06 | ₩30,406 | ₩30,433 | ₩30,406 | ₩30,420 | +0.04% | 9.1천 |
|---|
| 2026.04.02 | ₩30,406 | ₩30,433 | ₩30,406 | ₩30,426 | +0.07% | 4.2천 |
|---|
| 2026.04.01 | ₩30,380 | ₩30,393 | ₩30,369 | ₩30,380 | 0.00% | 4.7천 |
|---|
| 2026.03.31 | ₩30,293 | ₩30,353 | ₩30,293 | ₩30,344 | +0.17% | 1.6천 |
|---|
| 2026.03.30 | ₩30,233 | ₩30,233 | ₩30,219 | ₩30,226 | -0.02% | 4.7천 |
|---|
| 2026.03.27 | ₩30,139 | ₩30,153 | ₩30,126 | ₩30,141 | +0.00% | 6.7천 |
|---|
| 2026.03.26 | ₩30,286 | ₩30,286 | ₩30,179 | ₩30,179 | -0.35% | 1.2만 |
|---|
| 2026.03.25 | ₩30,313 | ₩30,326 | ₩30,286 | ₩30,313 | 0.00% | 4.6만 |
|---|
| 2026.03.24 | ₩30,366 | ₩30,380 | ₩30,326 | ₩30,349 | -0.06% | 2.1만 |
|---|
| 2026.03.23 | ₩30,406 | ₩30,446 | ₩30,366 | ₩30,413 | +0.02% | 5천 |
|---|
| 2026.03.20 | ₩30,353 | ₩30,380 | ₩30,286 | ₩30,297 | -0.18% | 6.4천 |
|---|
| 2026.03.19 | ₩30,446 | ₩30,529 | ₩30,444 | ₩30,529 | +0.27% | 3.2천 |
|---|
| 2026.03.18 | ₩30,580 | ₩30,620 | ₩30,500 | ₩30,500 | -0.26% | 1.2만 |
|---|
| 2026.03.17 | ₩30,620 | ₩30,633 | ₩30,607 | ₩30,620 | 0.00% | 1.1만 |
|---|
| 2026.03.16 | ₩30,566 | ₩30,566 | ₩30,526 | ₩30,546 | -0.07% | 1.3천 |
|---|
| 2026.03.13 | ₩30,466 | ₩30,473 | ₩30,441 | ₩30,446 | -0.07% | 4.1천 |
|---|
| 2026.03.12 | ₩30,607 | ₩30,607 | ₩30,522 | ₩30,526 | -0.26% | 2.5천 |
|---|
| 2026.03.11 | ₩30,660 | ₩30,673 | ₩30,647 | ₩30,660 | 0.00% | 2.1천 |
|---|
| 2026.03.10 | ₩30,813 | ₩30,820 | ₩30,747 | ₩30,747 | -0.22% | 8.7천 |
|---|
| 2026.03.09 | ₩30,727 | ₩30,807 | ₩30,700 | ₩30,793 | +0.22% | 5.7천 |
|---|
| 2026.03.06 | ₩30,717 | ₩30,767 | ₩30,717 | ₩30,720 | +0.01% | 1.4만 |
|---|
| 2026.03.05 | ₩30,820 | ₩30,820 | ₩30,780 | ₩30,793 | -0.09% | 4.1천 |
|---|
| 2026.03.04 | ₩30,873 | ₩30,907 | ₩30,873 | ₩30,893 | +0.06% | 1.8만 |
|---|
| 2026.03.03 | ₩30,847 | ₩30,900 | ₩30,847 | ₩30,887 | +0.13% | 1.4만 |
|---|
| 2026.03.02 | ₩30,927 | ₩30,934 | ₩30,927 | ₩30,927 | 0.00% | 3.1천 |
|---|
| 2026.02.27 | ₩31,007 | ₩31,011 | ₩30,994 | ₩31,000 | -0.02% | 4.9천 |
|---|
| 2026.02.26 | ₩31,000 | ₩31,007 | ₩30,994 | ₩31,007 | +0.02% | 900 |
|---|
| 2026.02.25 | ₩30,980 | ₩31,007 | ₩30,967 | ₩30,987 | +0.02% | 5.3천 |
|---|
| 2026.02.24 | ₩31,060 | ₩31,074 | ₩31,060 | ₩31,067 | +0.02% | 1.9천 |
|---|
| 2026.02.23 | ₩31,100 | ₩31,114 | ₩31,087 | ₩31,087 | -0.04% | 3.4천 |
|---|
| 2026.02.20 | ₩31,054 | ₩31,074 | ₩31,054 | ₩31,055 | +0.00% | 2천 |
|---|
| 2026.02.19 | ₩31,060 | ₩31,074 | ₩31,020 | ₩31,054 | -0.02% | 4.4천 |
|---|
| 2026.02.18 | ₩31,060 | ₩31,087 | ₩31,043 | ₩31,047 | -0.04% | 1.6만 |
|---|
| 2026.02.17 | ₩31,036 | ₩31,060 | ₩31,020 | ₩31,047 | +0.03% | 5.3만 |
|---|
| 2026.02.13 | ₩31,054 | ₩31,074 | ₩31,051 | ₩31,060 | +0.02% | 6.8천 |
|---|
| 2026.02.12 | ₩31,007 | ₩31,034 | ₩30,980 | ₩31,014 | +0.02% | 9.9천 |
|---|
| 2026.02.11 | ₩30,947 | ₩30,967 | ₩30,940 | ₩30,954 | +0.02% | 5.6천 |
|---|
| 2026.02.10 | ₩31,020 | ₩31,020 | ₩30,980 | ₩30,980 | -0.13% | 4.4천 |
|---|
| 2026.02.09 | ₩30,936 | ₩30,954 | ₩30,915 | ₩30,934 | -0.01% | 4천 |
|---|
| 2026.02.06 | ₩30,873 | ₩30,908 | ₩30,873 | ₩30,908 | +0.11% | 5.3천 |
|---|
| 2026.02.05 | ₩30,841 | ₩30,887 | ₩30,841 | ₩30,873 | +0.10% | 3.7천 |
|---|
| 2026.02.04 | ₩30,836 | ₩30,847 | ₩30,833 | ₩30,840 | +0.01% | 8.5천 |
|---|
| 2026.02.03 | ₩30,740 | ₩30,873 | ₩30,740 | ₩30,860 | +0.39% | 1.2만 |
|---|
| 2026.02.02 | ₩30,840 | ₩30,873 | ₩30,833 | ₩30,860 | +0.06% | 1.2만 |
|---|
| 2026.01.30 | ₩30,833 | ₩30,873 | ₩30,833 | ₩30,873 | +0.13% | 1.6만 |
|---|
| 2026.01.29 | ₩30,820 | ₩30,873 | ₩30,820 | ₩30,852 | +0.10% | 1.1만 |
|---|
| 2026.01.28 | ₩30,860 | ₩30,873 | ₩30,841 | ₩30,860 | 0.00% | 1.5만 |
|---|
| 2026.01.27 | ₩30,880 | ₩30,900 | ₩30,873 | ₩30,880 | 0.00% | 6.8천 |
|---|
| 2026.01.26 | ₩30,833 | ₩30,887 | ₩30,833 | ₩30,880 | +0.15% | 6.2천 |
|---|
| 2026.01.23 | ₩30,847 | ₩30,867 | ₩30,840 | ₩30,867 | +0.06% | 1.3만 |
|---|
| 2026.01.22 | ₩30,860 | ₩30,860 | ₩30,853 | ₩30,853 | -0.02% | 4.5천 |
|---|
| 2026.01.21 | ₩30,840 | ₩30,847 | ₩30,820 | ₩30,840 | 0.00% | 4.9천 |
|---|
| 2026.01.20 | ₩30,780 | ₩30,787 | ₩30,767 | ₩30,773 | -0.02% | 9.8천 |
|---|
| 2026.01.16 | ₩30,860 | ₩30,873 | ₩30,833 | ₩30,847 | -0.04% | 12.4만 |
|---|
| 2026.01.15 | ₩30,887 | ₩30,887 | ₩30,852 | ₩30,873 | -0.04% | 3.1만 |
|---|
| 2026.01.14 | ₩30,860 | ₩30,887 | ₩30,860 | ₩30,880 | +0.06% | 1.9천 |
|---|
| 2026.01.13 | ₩30,927 | ₩30,927 | ₩30,833 | ₩30,853 | -0.24% | 1.8만 |
|---|
| 2026.01.12 | ₩30,833 | ₩30,847 | ₩30,833 | ₩30,840 | +0.02% | 2.5천 |
|---|
| 2026.01.09 | ₩30,833 | ₩30,847 | ₩30,833 | ₩30,847 | +0.04% | 1.3천 |
|---|
| 2026.01.08 | ₩30,793 | ₩30,815 | ₩30,793 | ₩30,813 | +0.07% | 2.7천 |
|---|
| 2026.01.07 | ₩30,767 | ₩30,847 | ₩30,767 | ₩30,827 | +0.20% | 7.4천 |
|---|
| 2026.01.06 | ₩30,807 | ₩30,840 | ₩30,807 | ₩30,840 | +0.11% | 1만 |
|---|
| 2026.01.05 | ₩30,807 | ₩30,820 | ₩30,807 | ₩30,813 | +0.02% | 5.2천 |
|---|
| 2026.01.02 | ₩30,812 | ₩30,820 | ₩30,767 | ₩30,793 | -0.06% | 8만 |
|---|
| 2025.12.31 | ₩30,847 | ₩30,847 | ₩30,784 | ₩30,793 | -0.17% | 5.7천 |
|---|
| 2025.12.30 | ₩30,799 | ₩30,820 | ₩30,793 | ₩30,807 | +0.03% | 5.6천 |
|---|
| 2025.12.29 | ₩30,800 | ₩30,820 | ₩30,780 | ₩30,807 | +0.02% | 7.1천 |
|---|
| 2025.12.26 | ₩30,799 | ₩30,807 | ₩30,767 | ₩30,787 | -0.04% | 1.3만 |
|---|
| 2025.12.24 | ₩30,740 | ₩30,780 | ₩30,740 | ₩30,773 | +0.11% | 2.2천 |
|---|
| 2025.12.23 | ₩30,940 | ₩30,980 | ₩30,939 | ₩30,974 | +0.11% | 7.3천 |
|---|
| 2025.12.22 | ₩31,020 | ₩31,020 | ₩30,974 | ₩30,987 | -0.11% | 1.1만 |
|---|
| 2025.12.19 | ₩30,900 | ₩31,004 | ₩30,900 | ₩30,987 | +0.28% | 6.5천 |
|---|
| 2025.12.18 | ₩30,980 | ₩30,994 | ₩30,967 | ₩30,987 | +0.02% | 8.8천 |
|---|
| 2025.12.17 | ₩30,940 | ₩30,952 | ₩30,940 | ₩30,947 | +0.02% | 1.7천 |
|---|
| 2025.12.16 | ₩30,954 | ₩30,967 | ₩30,947 | ₩30,960 | +0.02% | 7.3천 |
|---|
| 2025.12.15 | ₩30,934 | ₩30,940 | ₩30,914 | ₩30,934 | 0.00% | 5.4천 |
|---|
| 2025.12.12 | ₩30,908 | ₩30,914 | ₩30,887 | ₩30,900 | -0.03% | 1.1만 |
|---|
| 2025.12.11 | ₩30,940 | ₩30,952 | ₩30,914 | ₩30,927 | -0.04% | 2.3만 |
|---|
| 2025.12.10 | ₩30,887 | ₩30,927 | ₩30,873 | ₩30,920 | +0.11% | 7.3천 |
|---|
| 2025.12.09 | ₩30,873 | ₩30,873 | ₩30,833 | ₩30,853 | -0.06% | 8천 |
|---|
| 2025.12.08 | ₩30,887 | ₩30,904 | ₩30,860 | ₩30,887 | 0.00% | 1.3만 |
|---|
| 2025.12.05 | ₩30,914 | ₩30,926 | ₩30,914 | ₩30,920 | +0.02% | 8.1천 |
|---|
| 2025.12.04 | ₩30,927 | ₩30,940 | ₩30,927 | ₩30,934 | +0.02% | 3.1천 |
|---|
| 2025.12.03 | ₩30,873 | ₩30,990 | ₩30,873 | ₩30,967 | +0.30% | 5.5천 |
|---|
| 2025.12.02 | ₩30,940 | ₩30,940 | ₩30,912 | ₩30,927 | -0.04% | 6.5천 |
|---|
| 2025.12.01 | ₩30,907 | ₩30,927 | ₩30,873 | ₩30,901 | -0.02% | 2.8만 |
|---|
| 2025.11.28 | ₩30,967 | ₩30,972 | ₩30,948 | ₩30,963 | -0.01% | 8.2천 |
|---|
| 2025.11.26 | ₩30,967 | ₩30,980 | ₩30,927 | ₩30,960 | -0.02% | 1.2만 |
|---|
| 2025.11.25 | ₩30,927 | ₩30,954 | ₩30,900 | ₩30,927 | 0.00% | 1.4만 |
|---|
| 2025.11.24 | ₩31,007 | ₩31,020 | ₩30,976 | ₩31,014 | +0.02% | 3.6천 |
|---|
| 2025.11.21 | ₩30,952 | ₩30,994 | ₩30,947 | ₩30,967 | +0.05% | 7.8천 |
|---|
| 2025.11.20 | ₩30,860 | ₩30,931 | ₩30,860 | ₩30,914 | +0.17% | 3.9천 |
|---|
| 2025.11.19 | ₩30,927 | ₩30,936 | ₩30,881 | ₩30,887 | -0.13% | 1.2만 |
|---|
| 2025.11.18 | ₩30,883 | ₩30,900 | ₩30,873 | ₩30,893 | +0.03% | 9.1천 |
|---|
| 2025.11.17 | ₩30,887 | ₩30,926 | ₩30,873 | ₩30,887 | 0.00% | 2.6천 |
|---|
| 2025.11.14 | ₩30,940 | ₩30,940 | ₩30,907 | ₩30,907 | -0.11% | 5.7천 |
|---|
| 2025.11.13 | ₩30,974 | ₩30,974 | ₩30,918 | ₩30,920 | -0.17% | 3천 |
|---|
| 2025.11.12 | ₩31,007 | ₩31,020 | ₩30,967 | ₩30,987 | -0.06% | 2.5천 |
|---|
| 2025.11.11 | ₩31,020 | ₩31,020 | ₩30,967 | ₩31,000 | -0.06% | 4.4천 |
|---|
| 2025.11.10 | ₩30,980 | ₩30,984 | ₩30,940 | ₩30,967 | -0.04% | 3천 |
|---|
| 2025.11.07 | ₩30,954 | ₩30,967 | ₩30,914 | ₩30,940 | -0.04% | 4.8천 |
|---|
| 2025.11.06 | ₩30,914 | ₩30,967 | ₩30,914 | ₩30,934 | +0.06% | 8천 |
|---|
| 2025.11.05 | ₩30,914 | ₩30,914 | ₩30,875 | ₩30,887 | -0.09% | 4.8천 |
|---|
| 2025.11.04 | ₩30,940 | ₩30,940 | ₩30,900 | ₩30,920 | -0.06% | 2천 |
|---|
| 2025.11.03 | ₩30,914 | ₩30,940 | ₩30,900 | ₩30,920 | +0.02% | 9.8천 |
|---|
| 2025.10.31 | ₩31,007 | ₩31,007 | ₩30,947 | ₩30,947 | -0.19% | 2.7천 |
|---|
| 2025.10.30 | ₩30,988 | ₩30,994 | ₩30,954 | ₩30,954 | -0.11% | 2.6천 |
|---|
| 2025.10.29 | ₩31,100 | ₩31,100 | ₩30,994 | ₩30,994 | -0.34% | 1만 |
|---|
| 2025.10.28 | ₩31,187 | ₩31,234 | ₩31,180 | ₩31,207 | +0.06% | 10만 |
|---|
| 2025.10.27 | ₩31,127 | ₩31,221 | ₩31,127 | ₩31,194 | +0.21% | 2.2만 |
|---|
| 2025.10.24 | ₩31,114 | ₩31,164 | ₩31,114 | ₩31,152 | +0.12% | 1.2만 |
|---|
| 2025.10.23 | ₩31,127 | ₩31,140 | ₩31,100 | ₩31,111 | -0.05% | 1.9천 |
|---|
| 2025.10.22 | ₩31,106 | ₩31,154 | ₩31,103 | ₩31,120 | +0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩31,167 | ₩31,167 | ₩31,127 | ₩31,127 | -0.13% | 6.9천 |
|---|
| 2025.10.20 | ₩31,087 | ₩31,140 | ₩31,087 | ₩31,114 | +0.09% | 9.3천 |
|---|
| 2025.10.17 | ₩31,060 | ₩31,074 | ₩31,020 | ₩31,060 | 0.00% | 5.6만 |
|---|
| 2025.10.16 | ₩31,100 | ₩31,100 | ₩31,034 | ₩31,054 | -0.15% | 4.7천 |
|---|
| 2025.10.15 | ₩31,080 | ₩31,080 | ₩31,070 | ₩31,074 | -0.02% | 1천 |
|---|
| 2025.10.14 | ₩30,990 | ₩31,059 | ₩30,990 | ₩31,034 | +0.14% | 3.1만 |
|---|
| 2025.10.13 | ₩30,967 | ₩31,007 | ₩30,955 | ₩30,994 | +0.09% | 1.6만 |
|---|
| 2025.10.10 | ₩31,034 | ₩31,034 | ₩30,920 | ₩30,920 | -0.37% | 1.2천 |
|---|