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 | ₩29,663 | ₩29,702 | ₩29,663 | ₩29,690 | +0.09% | 1.3천 |
| 2026.10.08 | ₩29,637 | ₩29,683 | ₩29,637 | ₩29,677 | +0.14% | 4.8천 |
| 2026.10.07 | ₩29,649 | ₩29,677 | ₩29,643 | ₩29,657 | +0.03% | 4.2천 |
| 2026.10.06 | ₩29,663 | ₩29,690 | ₩29,663 | ₩29,677 | +0.05% | 4.7천 |
| 2026.10.05 | ₩29,622 | ₩29,622 | ₩29,610 | ₩29,617 | -0.02% | 900 |
| 2026.10.02 | ₩29,677 | ₩29,677 | ₩29,610 | ₩29,630 | -0.16% | 7.3천 |
| 2026.10.01 | ₩29,597 | ₩29,650 | ₩29,583 | ₩29,637 | +0.14% | 5.1만 |
| 2026.09.30 | ₩29,662 | ₩29,663 | ₩29,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,623 |
| -0.13% |
| 8천 |
| 2026.09.29 | ₩29,650 | ₩29,650 | ₩29,637 | ₩29,643 | -0.02% | 7.5만 |
|---|
| 2026.09.28 | ₩29,703 | ₩29,703 | ₩29,663 | ₩29,677 | -0.09% | 1.4만 |
|---|
| 2026.09.25 | ₩29,730 | ₩29,757 | ₩29,729 | ₩29,751 | +0.07% | 1.7만 |
|---|
| 2026.09.24 | ₩29,803 | ₩29,810 | ₩29,743 | ₩29,743 | -0.20% | 6.8만 |
|---|
| 2026.09.23 | ₩29,837 | ₩29,837 | ₩29,817 | ₩29,817 | -0.07% | 700 |
|---|
| 2026.09.22 | ₩30,048 | ₩30,050 | ₩30,037 | ₩30,044 | -0.01% | 1.2천 |
|---|
| 2026.09.21 | ₩30,030 | ₩30,050 | ₩30,030 | ₩30,037 | +0.02% | 2.5천 |
|---|
| 2026.09.18 | ₩30,024 | ₩30,024 | ₩29,984 | ₩29,997 | -0.09% | 1.7만 |
|---|
| 2026.09.17 | ₩30,050 | ₩30,077 | ₩30,044 | ₩30,044 | -0.02% | 1.3천 |
|---|
| 2026.09.16 | ₩30,010 | ₩30,030 | ₩29,957 | ₩29,964 | -0.16% | 7.2천 |
|---|
| 2026.09.15 | ₩29,989 | ₩29,997 | ₩29,962 | ₩29,977 | -0.04% | 4.6천 |
|---|
| 2026.09.14 | ₩30,010 | ₩30,010 | ₩30,004 | ₩30,004 | -0.02% | 1.3천 |
|---|
| 2026.09.11 | ₩30,064 | ₩30,064 | ₩30,010 | ₩30,010 | -0.18% | 5.9천 |
|---|
| 2026.09.10 | ₩30,037 | ₩30,064 | ₩29,997 | ₩30,020 | -0.06% | 7.1천 |
|---|
| 2026.09.09 | ₩30,130 | ₩30,130 | ₩30,104 | ₩30,124 | -0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩30,151 | ₩30,151 | ₩30,144 | ₩30,151 | 0.00% | 2.7천 |
|---|
| 2026.09.04 | ₩30,151 | ₩30,171 | ₩30,151 | ₩30,151 | 0.00% | 2.8천 |
|---|
| 2026.09.03 | ₩30,151 | ₩30,184 | ₩30,132 | ₩30,151 | 0.00% | 4.7만 |
|---|
| 2026.09.02 | ₩30,117 | ₩30,117 | ₩30,104 | ₩30,104 | -0.04% | 6.8천 |
|---|
| 2026.09.01 | ₩30,141 | ₩30,141 | ₩30,077 | ₩30,090 | -0.17% | 2.9만 |
|---|
| 2026.08.31 | ₩30,117 | ₩30,157 | ₩30,117 | ₩30,137 | +0.07% | 8.8천 |
|---|
| 2026.08.28 | ₩30,171 | ₩30,191 | ₩30,144 | ₩30,144 | -0.09% | 4.7천 |
|---|
| 2026.08.27 | ₩30,212 | ₩30,224 | ₩30,204 | ₩30,204 | -0.03% | 5.8천 |
|---|
| 2026.08.26 | ₩30,224 | ₩30,224 | ₩30,184 | ₩30,211 | -0.04% | 1.1만 |
|---|
| 2026.08.25 | ₩30,304 | ₩30,344 | ₩30,304 | ₩30,331 | +0.09% | 3천 |
|---|
| 2026.08.24 | ₩30,237 | ₩30,277 | ₩30,237 | ₩30,264 | +0.09% | 3.1천 |
|---|
| 2026.08.21 | ₩30,237 | ₩30,251 | ₩30,237 | ₩30,244 | +0.02% | 2.7만 |
|---|
| 2026.08.20 | ₩30,277 | ₩30,277 | ₩30,224 | ₩30,251 | -0.09% | 2.2만 |
|---|
| 2026.08.19 | ₩30,284 | ₩30,311 | ₩30,264 | ₩30,311 | +0.09% | 6.3천 |
|---|
| 2026.08.18 | ₩30,231 | ₩30,264 | ₩30,231 | ₩30,244 | +0.04% | 4.4만 |
|---|
| 2026.08.17 | ₩30,264 | ₩30,272 | ₩30,227 | ₩30,237 | -0.09% | 3.2천 |
|---|
| 2026.08.14 | ₩30,277 | ₩30,277 | ₩30,264 | ₩30,264 | -0.04% | 3.1천 |
|---|
| 2026.08.13 | ₩30,304 | ₩30,317 | ₩30,291 | ₩30,304 | 0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩30,264 | ₩30,264 | ₩30,237 | ₩30,237 | -0.09% | 1.4천 |
|---|
| 2026.08.11 | ₩30,251 | ₩30,251 | ₩30,203 | ₩30,217 | -0.11% | 2.5천 |
|---|
| 2026.08.10 | ₩30,237 | ₩30,237 | ₩30,200 | ₩30,204 | -0.11% | 1.5천 |
|---|
| 2026.08.07 | ₩30,264 | ₩30,277 | ₩30,244 | ₩30,251 | -0.04% | 3.1만 |
|---|
| 2026.08.06 | ₩30,224 | ₩30,235 | ₩30,184 | ₩30,204 | -0.07% | 2.6천 |
|---|
| 2026.08.05 | ₩30,224 | ₩30,251 | ₩30,211 | ₩30,237 | +0.04% | 3.8천 |
|---|
| 2026.08.04 | ₩30,171 | ₩30,251 | ₩30,171 | ₩30,237 | +0.22% | 2.7만 |
|---|
| 2026.08.03 | ₩30,157 | ₩30,157 | ₩30,144 | ₩30,144 | -0.04% | 2.2천 |
|---|
| 2026.07.31 | ₩30,090 | ₩30,097 | ₩30,077 | ₩30,097 | +0.02% | 3.8천 |
|---|
| 2026.07.30 | ₩30,137 | ₩30,144 | ₩30,136 | ₩30,136 | -0.00% | 2.1천 |
|---|
| 2026.07.29 | ₩30,117 | ₩30,171 | ₩30,090 | ₩30,104 | -0.04% | 7.4천 |
|---|
| 2026.07.28 | ₩30,104 | ₩30,144 | ₩30,104 | ₩30,144 | +0.13% | 5.1천 |
|---|
| 2026.07.27 | ₩30,090 | ₩30,104 | ₩30,090 | ₩30,104 | +0.04% | 3.7천 |
|---|
| 2026.07.24 | ₩30,064 | ₩30,064 | ₩30,064 | ₩30,064 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,057 | ₩30,064 | ₩30,037 | ₩30,044 | -0.04% | 1만 |
|---|
| 2026.07.22 | ₩30,144 | ₩30,144 | ₩30,104 | ₩30,124 | -0.07% | 5.3천 |
|---|
| 2026.07.21 | ₩30,304 | ₩30,304 | ₩30,296 | ₩30,304 | 0.00% | 3천 |
|---|
| 2026.07.20 | ₩30,344 | ₩30,344 | ₩30,324 | ₩30,324 | -0.07% | 1.3천 |
|---|
| 2026.07.17 | ₩30,377 | ₩30,397 | ₩30,368 | ₩30,368 | -0.03% | 2천 |
|---|
| 2026.07.16 | ₩30,344 | ₩30,371 | ₩30,344 | ₩30,363 | +0.06% | 1.5만 |
|---|
| 2026.07.15 | ₩30,384 | ₩30,397 | ₩30,384 | ₩30,384 | 0.00% | 2.2천 |
|---|
| 2026.07.14 | ₩30,331 | ₩30,331 | ₩30,331 | ₩30,331 | 0.00% | 4.6천 |
|---|
| 2026.07.13 | ₩30,291 | ₩30,291 | ₩30,284 | ₩30,284 | -0.02% | 600 |
|---|
| 2026.07.10 | ₩30,361 | ₩30,361 | ₩30,331 | ₩30,344 | -0.06% | 1.8천 |
|---|
| 2026.07.09 | ₩30,351 | ₩30,397 | ₩30,351 | ₩30,371 | +0.07% | 6천 |
|---|
| 2026.07.08 | ₩30,344 | ₩30,357 | ₩30,317 | ₩30,337 | -0.02% | 7.1천 |
|---|
| 2026.07.07 | ₩30,424 | ₩30,424 | ₩30,371 | ₩30,377 | -0.15% | 3.7천 |
|---|
| 2026.07.06 | ₩30,418 | ₩30,438 | ₩30,411 | ₩30,438 | +0.07% | 1.9만 |
|---|
| 2026.07.02 | ₩30,424 | ₩30,424 | ₩30,400 | ₩30,424 | 0.00% | 5.1천 |
|---|
| 2026.07.01 | ₩30,377 | ₩30,397 | ₩30,371 | ₩30,371 | -0.02% | 8.4천 |
|---|
| 2026.06.30 | ₩30,411 | ₩30,411 | ₩30,384 | ₩30,391 | -0.07% | 4.1천 |
|---|
| 2026.06.29 | ₩30,357 | ₩30,451 | ₩30,357 | ₩30,438 | +0.26% | 3천 |
|---|
| 2026.06.26 | ₩30,438 | ₩30,438 | ₩30,424 | ₩30,424 | -0.04% | 1.1천 |
|---|
| 2026.06.25 | ₩30,424 | ₩30,424 | ₩30,397 | ₩30,404 | -0.07% | 1.9천 |
|---|
| 2026.06.24 | ₩30,384 | ₩30,384 | ₩30,357 | ₩30,371 | -0.04% | 3.5천 |
|---|
| 2026.06.23 | ₩30,237 | ₩30,424 | ₩30,237 | ₩30,411 | +0.57% | 4.5천 |
|---|
| 2026.06.22 | ₩30,397 | ₩30,397 | ₩30,371 | ₩30,397 | 0.00% | 4.8천 |
|---|
| 2026.06.18 | ₩30,464 | ₩30,464 | ₩30,424 | ₩30,451 | -0.04% | 3.5천 |
|---|
| 2026.06.17 | ₩30,411 | ₩30,478 | ₩30,391 | ₩30,391 | -0.07% | 2.2천 |
|---|
| 2026.06.16 | ₩30,478 | ₩30,504 | ₩30,478 | ₩30,484 | +0.02% | 2.3천 |
|---|
| 2026.06.15 | ₩30,478 | ₩30,478 | ₩30,438 | ₩30,451 | -0.09% | 3.2천 |
|---|
| 2026.06.12 | ₩30,384 | ₩30,422 | ₩30,384 | ₩30,422 | +0.12% | 2천 |
|---|
| 2026.06.11 | ₩30,331 | ₩30,431 | ₩30,331 | ₩30,428 | +0.32% | 800 |
|---|
| 2026.06.10 | ₩30,331 | ₩30,344 | ₩30,291 | ₩30,315 | -0.05% | 3.5천 |
|---|
| 2026.06.09 | ₩30,317 | ₩30,344 | ₩30,317 | ₩30,331 | +0.04% | 2.1천 |
|---|
| 2026.06.08 | ₩30,304 | ₩30,304 | ₩30,291 | ₩30,291 | -0.04% | 2.6천 |
|---|
| 2026.06.05 | ₩30,311 | ₩30,331 | ₩30,311 | ₩30,311 | 0.00% | 2천 |
|---|
| 2026.06.04 | ₩30,397 | ₩30,411 | ₩30,384 | ₩30,397 | 0.00% | 4.2천 |
|---|
| 2026.06.03 | ₩30,371 | ₩30,371 | ₩30,364 | ₩30,364 | -0.02% | 4.8천 |
|---|
| 2026.06.02 | ₩30,397 | ₩30,411 | ₩30,384 | ₩30,397 | 0.00% | 1.9천 |
|---|
| 2026.06.01 | ₩30,357 | ₩30,397 | ₩30,344 | ₩30,384 | +0.09% | 1.6만 |
|---|
| 2026.05.29 | ₩30,384 | ₩30,424 | ₩30,384 | ₩30,404 | +0.07% | 3.6만 |
|---|
| 2026.05.28 | ₩30,371 | ₩30,384 | ₩30,371 | ₩30,371 | 0.00% | 1.7천 |
|---|
| 2026.05.27 | ₩30,357 | ₩30,357 | ₩30,331 | ₩30,344 | -0.04% | 7.6천 |
|---|
| 2026.05.26 | ₩30,424 | ₩30,451 | ₩30,424 | ₩30,444 | +0.07% | 7.1천 |
|---|
| 2026.05.22 | ₩30,371 | ₩30,377 | ₩30,351 | ₩30,377 | +0.02% | 500 |
|---|
| 2026.05.21 | ₩30,344 | ₩30,384 | ₩30,344 | ₩30,384 | +0.13% | 1.4만 |
|---|
| 2026.05.20 | ₩30,304 | ₩30,357 | ₩30,304 | ₩30,337 | +0.11% | 4.6천 |
|---|
| 2026.05.19 | ₩30,217 | ₩30,224 | ₩30,197 | ₩30,217 | 0.00% | 7.6천 |
|---|
| 2026.05.18 | ₩30,291 | ₩30,304 | ₩30,291 | ₩30,296 | +0.02% | 3.3천 |
|---|
| 2026.05.15 | ₩30,317 | ₩30,317 | ₩30,297 | ₩30,297 | -0.07% | 600 |
|---|
| 2026.05.14 | ₩30,397 | ₩30,451 | ₩30,397 | ₩30,418 | +0.07% | 2.7천 |
|---|
| 2026.05.13 | ₩30,420 | ₩30,424 | ₩30,411 | ₩30,424 | +0.01% | 4천 |
|---|
| 2026.05.12 | ₩30,418 | ₩30,424 | ₩30,418 | ₩30,418 | 0.00% | 2.9천 |
|---|
| 2026.05.11 | ₩30,504 | ₩30,504 | ₩30,464 | ₩30,478 | -0.09% | 3.5천 |
|---|
| 2026.05.08 | ₩30,544 | ₩30,544 | ₩30,518 | ₩30,524 | -0.07% | 2천 |
|---|
| 2026.05.07 | ₩30,544 | ₩30,544 | ₩30,464 | ₩30,471 | -0.24% | 1천 |
|---|
| 2026.05.06 | ₩30,531 | ₩30,538 | ₩30,524 | ₩30,531 | 0.00% | 5.4천 |
|---|
| 2026.05.05 | ₩30,451 | ₩30,462 | ₩30,444 | ₩30,444 | -0.02% | 1.1천 |
|---|
| 2026.05.04 | ₩30,451 | ₩30,451 | ₩30,397 | ₩30,407 | -0.14% | 3.2천 |
|---|
| 2026.05.01 | ₩30,518 | ₩30,518 | ₩30,478 | ₩30,484 | -0.11% | 1.3만 |
|---|
| 2026.04.30 | ₩30,451 | ₩30,478 | ₩30,451 | ₩30,471 | +0.07% | 4.7천 |
|---|
| 2026.04.29 | ₩30,451 | ₩30,451 | ₩30,411 | ₩30,418 | -0.11% | 5.2천 |
|---|
| 2026.04.28 | ₩30,504 | ₩30,504 | ₩30,498 | ₩30,498 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩30,511 | ₩30,518 | ₩30,511 | ₩30,511 | 0.00% | 1.8만 |
|---|
| 2026.04.24 | ₩30,538 | ₩30,544 | ₩30,531 | ₩30,535 | -0.01% | 1.8천 |
|---|
| 2026.04.23 | ₩30,531 | ₩30,544 | ₩30,478 | ₩30,498 | -0.11% | 4.3천 |
|---|
| 2026.04.22 | ₩30,531 | ₩30,544 | ₩30,531 | ₩30,531 | 0.00% | 3.9천 |
|---|
| 2026.04.21 | ₩30,664 | ₩30,664 | ₩30,618 | ₩30,618 | -0.15% | 6.2천 |
|---|
| 2026.04.20 | ₩30,664 | ₩30,691 | ₩30,664 | ₩30,685 | +0.07% | 1.5천 |
|---|
| 2026.04.17 | ₩30,691 | ₩30,725 | ₩30,691 | ₩30,698 | +0.02% | 5.1만 |
|---|
| 2026.04.16 | ₩30,616 | ₩30,624 | ₩30,616 | ₩30,618 | +0.00% | 1.6천 |
|---|
| 2026.04.15 | ₩30,638 | ₩30,651 | ₩30,638 | ₩30,638 | 0.00% | 3.1천 |
|---|
| 2026.04.14 | ₩30,598 | ₩30,658 | ₩30,598 | ₩30,658 | +0.20% | 1.3천 |
|---|
| 2026.04.13 | ₩30,571 | ₩30,591 | ₩30,571 | ₩30,591 | +0.07% | 3천 |
|---|
| 2026.04.10 | ₩30,544 | ₩30,558 | ₩30,544 | ₩30,544 | 0.00% | 3.4천 |
|---|
| 2026.04.09 | ₩30,518 | ₩30,591 | ₩30,518 | ₩30,564 | +0.15% | 5.1천 |
|---|
| 2026.04.08 | ₩30,571 | ₩30,571 | ₩30,524 | ₩30,531 | -0.13% | 3.8천 |
|---|
| 2026.04.07 | ₩30,397 | ₩30,458 | ₩30,384 | ₩30,458 | +0.20% | 3.4천 |
|---|
| 2026.04.06 | ₩30,411 | ₩30,438 | ₩30,411 | ₩30,424 | +0.04% | 9.1천 |
|---|
| 2026.04.02 | ₩30,411 | ₩30,438 | ₩30,411 | ₩30,431 | +0.07% | 4.2천 |
|---|
| 2026.04.01 | ₩30,384 | ₩30,397 | ₩30,373 | ₩30,384 | 0.00% | 4.7천 |
|---|
| 2026.03.31 | ₩30,297 | ₩30,357 | ₩30,297 | ₩30,348 | +0.17% | 1.6천 |
|---|
| 2026.03.30 | ₩30,237 | ₩30,237 | ₩30,224 | ₩30,231 | -0.02% | 4.7천 |
|---|
| 2026.03.27 | ₩30,144 | ₩30,157 | ₩30,130 | ₩30,145 | +0.00% | 6.7천 |
|---|
| 2026.03.26 | ₩30,291 | ₩30,291 | ₩30,184 | ₩30,184 | -0.35% | 1.2만 |
|---|
| 2026.03.25 | ₩30,317 | ₩30,331 | ₩30,291 | ₩30,317 | 0.00% | 4.6만 |
|---|
| 2026.03.24 | ₩30,371 | ₩30,384 | ₩30,331 | ₩30,353 | -0.06% | 2.1만 |
|---|
| 2026.03.23 | ₩30,411 | ₩30,451 | ₩30,371 | ₩30,418 | +0.02% | 5천 |
|---|
| 2026.03.20 | ₩30,357 | ₩30,384 | ₩30,291 | ₩30,301 | -0.18% | 6.4천 |
|---|
| 2026.03.19 | ₩30,451 | ₩30,534 | ₩30,448 | ₩30,534 | +0.27% | 3.2천 |
|---|
| 2026.03.18 | ₩30,584 | ₩30,624 | ₩30,504 | ₩30,504 | -0.26% | 1.2만 |
|---|
| 2026.03.17 | ₩30,624 | ₩30,638 | ₩30,611 | ₩30,624 | 0.00% | 1.1만 |
|---|
| 2026.03.16 | ₩30,571 | ₩30,571 | ₩30,531 | ₩30,551 | -0.07% | 1.3천 |
|---|
| 2026.03.13 | ₩30,471 | ₩30,478 | ₩30,446 | ₩30,451 | -0.07% | 4.1천 |
|---|
| 2026.03.12 | ₩30,611 | ₩30,611 | ₩30,527 | ₩30,531 | -0.26% | 2.5천 |
|---|
| 2026.03.11 | ₩30,664 | ₩30,678 | ₩30,651 | ₩30,664 | 0.00% | 2.1천 |
|---|
| 2026.03.10 | ₩30,818 | ₩30,825 | ₩30,751 | ₩30,751 | -0.22% | 8.7천 |
|---|
| 2026.03.09 | ₩30,731 | ₩30,811 | ₩30,705 | ₩30,798 | +0.22% | 5.7천 |
|---|
| 2026.03.06 | ₩30,722 | ₩30,771 | ₩30,722 | ₩30,725 | +0.01% | 1.4만 |
|---|
| 2026.03.05 | ₩30,825 | ₩30,825 | ₩30,785 | ₩30,798 | -0.09% | 4.1천 |
|---|
| 2026.03.04 | ₩30,878 | ₩30,911 | ₩30,878 | ₩30,898 | +0.06% | 1.8만 |
|---|
| 2026.03.03 | ₩30,851 | ₩30,905 | ₩30,851 | ₩30,891 | +0.13% | 1.4만 |
|---|
| 2026.03.02 | ₩30,931 | ₩30,938 | ₩30,931 | ₩30,931 | 0.00% | 3.1천 |
|---|
| 2026.02.27 | ₩31,012 | ₩31,016 | ₩30,998 | ₩31,005 | -0.02% | 4.9천 |
|---|
| 2026.02.26 | ₩31,005 | ₩31,012 | ₩30,998 | ₩31,012 | +0.02% | 900 |
|---|
| 2026.02.25 | ₩30,985 | ₩31,012 | ₩30,972 | ₩30,992 | +0.02% | 5.3천 |
|---|
| 2026.02.24 | ₩31,065 | ₩31,078 | ₩31,065 | ₩31,072 | +0.02% | 1.9천 |
|---|
| 2026.02.23 | ₩31,105 | ₩31,118 | ₩31,092 | ₩31,092 | -0.04% | 3.4천 |
|---|
| 2026.02.20 | ₩31,058 | ₩31,078 | ₩31,058 | ₩31,060 | +0.00% | 2천 |
|---|
| 2026.02.19 | ₩31,065 | ₩31,078 | ₩31,025 | ₩31,058 | -0.02% | 4.4천 |
|---|
| 2026.02.18 | ₩31,065 | ₩31,092 | ₩31,048 | ₩31,052 | -0.04% | 1.6만 |
|---|
| 2026.02.17 | ₩31,041 | ₩31,065 | ₩31,025 | ₩31,052 | +0.03% | 5.3만 |
|---|
| 2026.02.13 | ₩31,058 | ₩31,078 | ₩31,056 | ₩31,065 | +0.02% | 6.8천 |
|---|
| 2026.02.12 | ₩31,012 | ₩31,038 | ₩30,985 | ₩31,018 | +0.02% | 9.9천 |
|---|
| 2026.02.11 | ₩30,952 | ₩30,972 | ₩30,945 | ₩30,958 | +0.02% | 5.6천 |
|---|
| 2026.02.10 | ₩31,025 | ₩31,025 | ₩30,985 | ₩30,985 | -0.13% | 4.4천 |
|---|
| 2026.02.09 | ₩30,941 | ₩30,958 | ₩30,919 | ₩30,938 | -0.01% | 4천 |
|---|
| 2026.02.06 | ₩30,878 | ₩30,913 | ₩30,878 | ₩30,913 | +0.11% | 5.3천 |
|---|
| 2026.02.05 | ₩30,846 | ₩30,891 | ₩30,846 | ₩30,878 | +0.10% | 3.7천 |
|---|
| 2026.02.04 | ₩30,841 | ₩30,851 | ₩30,838 | ₩30,845 | +0.01% | 8.5천 |
|---|
| 2026.02.03 | ₩30,745 | ₩30,878 | ₩30,745 | ₩30,865 | +0.39% | 1.2만 |
|---|
| 2026.02.02 | ₩30,845 | ₩30,878 | ₩30,838 | ₩30,865 | +0.06% | 1.2만 |
|---|
| 2026.01.30 | ₩30,838 | ₩30,878 | ₩30,838 | ₩30,878 | +0.13% | 1.6만 |
|---|
| 2026.01.29 | ₩30,825 | ₩30,878 | ₩30,825 | ₩30,857 | +0.10% | 1.1만 |
|---|
| 2026.01.28 | ₩30,865 | ₩30,878 | ₩30,846 | ₩30,865 | 0.00% | 1.5만 |
|---|
| 2026.01.27 | ₩30,885 | ₩30,905 | ₩30,878 | ₩30,885 | 0.00% | 6.8천 |
|---|
| 2026.01.26 | ₩30,838 | ₩30,891 | ₩30,838 | ₩30,885 | +0.15% | 6.2천 |
|---|
| 2026.01.23 | ₩30,851 | ₩30,871 | ₩30,845 | ₩30,871 | +0.06% | 1.3만 |
|---|
| 2026.01.22 | ₩30,865 | ₩30,865 | ₩30,858 | ₩30,858 | -0.02% | 4.5천 |
|---|
| 2026.01.21 | ₩30,845 | ₩30,851 | ₩30,825 | ₩30,845 | 0.00% | 4.9천 |
|---|
| 2026.01.20 | ₩30,785 | ₩30,791 | ₩30,771 | ₩30,778 | -0.02% | 9.8천 |
|---|
| 2026.01.16 | ₩30,865 | ₩30,878 | ₩30,838 | ₩30,851 | -0.04% | 12.4만 |
|---|
| 2026.01.15 | ₩30,891 | ₩30,891 | ₩30,857 | ₩30,878 | -0.04% | 3.1만 |
|---|
| 2026.01.14 | ₩30,865 | ₩30,891 | ₩30,865 | ₩30,885 | +0.06% | 1.9천 |
|---|
| 2026.01.13 | ₩30,931 | ₩30,931 | ₩30,838 | ₩30,858 | -0.24% | 1.8만 |
|---|
| 2026.01.12 | ₩30,838 | ₩30,851 | ₩30,838 | ₩30,845 | +0.02% | 2.5천 |
|---|
| 2026.01.09 | ₩30,838 | ₩30,851 | ₩30,838 | ₩30,851 | +0.04% | 1.3천 |
|---|
| 2026.01.08 | ₩30,798 | ₩30,819 | ₩30,798 | ₩30,818 | +0.07% | 2.7천 |
|---|
| 2026.01.07 | ₩30,771 | ₩30,851 | ₩30,771 | ₩30,831 | +0.20% | 7.4천 |
|---|
| 2026.01.06 | ₩30,811 | ₩30,845 | ₩30,811 | ₩30,845 | +0.11% | 1만 |
|---|
| 2026.01.05 | ₩30,811 | ₩30,825 | ₩30,811 | ₩30,818 | +0.02% | 5.2천 |
|---|
| 2026.01.02 | ₩30,817 | ₩30,825 | ₩30,771 | ₩30,798 | -0.06% | 8만 |
|---|
| 2025.12.31 | ₩30,851 | ₩30,851 | ₩30,789 | ₩30,798 | -0.17% | 5.7천 |
|---|
| 2025.12.30 | ₩30,803 | ₩30,825 | ₩30,798 | ₩30,811 | +0.03% | 5.6천 |
|---|
| 2025.12.29 | ₩30,805 | ₩30,825 | ₩30,785 | ₩30,811 | +0.02% | 7.1천 |
|---|
| 2025.12.26 | ₩30,803 | ₩30,811 | ₩30,771 | ₩30,791 | -0.04% | 1.3만 |
|---|
| 2025.12.24 | ₩30,745 | ₩30,785 | ₩30,745 | ₩30,778 | +0.11% | 2.2천 |
|---|
| 2025.12.23 | ₩30,945 | ₩30,985 | ₩30,944 | ₩30,978 | +0.11% | 7.3천 |
|---|
| 2025.12.22 | ₩31,025 | ₩31,025 | ₩30,978 | ₩30,992 | -0.11% | 1.1만 |
|---|
| 2025.12.19 | ₩30,905 | ₩31,009 | ₩30,905 | ₩30,992 | +0.28% | 6.5천 |
|---|
| 2025.12.18 | ₩30,985 | ₩30,998 | ₩30,972 | ₩30,992 | +0.02% | 8.8천 |
|---|
| 2025.12.17 | ₩30,945 | ₩30,957 | ₩30,945 | ₩30,952 | +0.02% | 1.7천 |
|---|
| 2025.12.16 | ₩30,958 | ₩30,972 | ₩30,952 | ₩30,965 | +0.02% | 7.3천 |
|---|
| 2025.12.15 | ₩30,938 | ₩30,945 | ₩30,918 | ₩30,938 | 0.00% | 5.4천 |
|---|
| 2025.12.12 | ₩30,913 | ₩30,918 | ₩30,891 | ₩30,905 | -0.03% | 1.1만 |
|---|
| 2025.12.11 | ₩30,945 | ₩30,957 | ₩30,918 | ₩30,931 | -0.04% | 2.3만 |
|---|
| 2025.12.10 | ₩30,891 | ₩30,931 | ₩30,878 | ₩30,925 | +0.11% | 7.3천 |
|---|
| 2025.12.09 | ₩30,878 | ₩30,878 | ₩30,838 | ₩30,858 | -0.06% | 8천 |
|---|
| 2025.12.08 | ₩30,891 | ₩30,909 | ₩30,865 | ₩30,891 | 0.00% | 1.3만 |
|---|
| 2025.12.05 | ₩30,918 | ₩30,930 | ₩30,918 | ₩30,925 | +0.02% | 8.1천 |
|---|
| 2025.12.04 | ₩30,931 | ₩30,945 | ₩30,931 | ₩30,938 | +0.02% | 3.1천 |
|---|
| 2025.12.03 | ₩30,878 | ₩30,994 | ₩30,878 | ₩30,972 | +0.30% | 5.5천 |
|---|
| 2025.12.02 | ₩30,945 | ₩30,945 | ₩30,917 | ₩30,931 | -0.04% | 6.5천 |
|---|
| 2025.12.01 | ₩30,911 | ₩30,931 | ₩30,878 | ₩30,906 | -0.02% | 2.8만 |
|---|
| 2025.11.28 | ₩30,972 | ₩30,977 | ₩30,953 | ₩30,968 | -0.01% | 8.2천 |
|---|
| 2025.11.26 | ₩30,972 | ₩30,985 | ₩30,931 | ₩30,965 | -0.02% | 1.2만 |
|---|
| 2025.11.25 | ₩30,931 | ₩30,958 | ₩30,905 | ₩30,931 | 0.00% | 1.4만 |
|---|
| 2025.11.24 | ₩31,012 | ₩31,025 | ₩30,981 | ₩31,018 | +0.02% | 3.6천 |
|---|
| 2025.11.21 | ₩30,957 | ₩30,998 | ₩30,952 | ₩30,972 | +0.05% | 7.8천 |
|---|
| 2025.11.20 | ₩30,865 | ₩30,935 | ₩30,865 | ₩30,918 | +0.17% | 3.9천 |
|---|
| 2025.11.19 | ₩30,931 | ₩30,941 | ₩30,886 | ₩30,891 | -0.13% | 1.2만 |
|---|
| 2025.11.18 | ₩30,887 | ₩30,905 | ₩30,878 | ₩30,898 | +0.03% | 9.1천 |
|---|
| 2025.11.17 | ₩30,891 | ₩30,930 | ₩30,878 | ₩30,891 | 0.00% | 2.6천 |
|---|
| 2025.11.14 | ₩30,945 | ₩30,945 | ₩30,911 | ₩30,911 | -0.11% | 5.7천 |
|---|
| 2025.11.13 | ₩30,978 | ₩30,978 | ₩30,922 | ₩30,925 | -0.17% | 3천 |
|---|
| 2025.11.12 | ₩31,012 | ₩31,025 | ₩30,972 | ₩30,992 | -0.06% | 2.5천 |
|---|
| 2025.11.11 | ₩31,025 | ₩31,025 | ₩30,972 | ₩31,005 | -0.06% | 4.4천 |
|---|
| 2025.11.10 | ₩30,985 | ₩30,989 | ₩30,945 | ₩30,972 | -0.04% | 3천 |
|---|
| 2025.11.07 | ₩30,958 | ₩30,972 | ₩30,918 | ₩30,945 | -0.04% | 4.8천 |
|---|
| 2025.11.06 | ₩30,918 | ₩30,972 | ₩30,918 | ₩30,938 | +0.06% | 8천 |
|---|
| 2025.11.05 | ₩30,918 | ₩30,918 | ₩30,879 | ₩30,891 | -0.09% | 4.8천 |
|---|
| 2025.11.04 | ₩30,945 | ₩30,945 | ₩30,905 | ₩30,925 | -0.06% | 2천 |
|---|
| 2025.11.03 | ₩30,918 | ₩30,945 | ₩30,905 | ₩30,925 | +0.02% | 9.8천 |
|---|
| 2025.10.31 | ₩31,012 | ₩31,012 | ₩30,952 | ₩30,952 | -0.19% | 2.7천 |
|---|
| 2025.10.30 | ₩30,993 | ₩30,998 | ₩30,958 | ₩30,958 | -0.11% | 2.6천 |
|---|
| 2025.10.29 | ₩31,105 | ₩31,105 | ₩30,998 | ₩30,998 | -0.34% | 1만 |
|---|
| 2025.10.28 | ₩31,192 | ₩31,239 | ₩31,185 | ₩31,212 | +0.06% | 10만 |
|---|
| 2025.10.27 | ₩31,132 | ₩31,225 | ₩31,132 | ₩31,198 | +0.21% | 2.2만 |
|---|
| 2025.10.24 | ₩31,118 | ₩31,169 | ₩31,118 | ₩31,157 | +0.12% | 1.2만 |
|---|
| 2025.10.23 | ₩31,132 | ₩31,145 | ₩31,105 | ₩31,116 | -0.05% | 1.9천 |
|---|
| 2025.10.22 | ₩31,110 | ₩31,158 | ₩31,108 | ₩31,125 | +0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩31,172 | ₩31,172 | ₩31,132 | ₩31,132 | -0.13% | 6.9천 |
|---|
| 2025.10.20 | ₩31,092 | ₩31,145 | ₩31,092 | ₩31,118 | +0.09% | 9.3천 |
|---|
| 2025.10.17 | ₩31,065 | ₩31,078 | ₩31,025 | ₩31,065 | 0.00% | 5.6만 |
|---|
| 2025.10.16 | ₩31,105 | ₩31,105 | ₩31,038 | ₩31,058 | -0.15% | 4.7천 |
|---|
| 2025.10.15 | ₩31,085 | ₩31,085 | ₩31,074 | ₩31,078 | -0.02% | 1천 |
|---|
| 2025.10.14 | ₩30,994 | ₩31,064 | ₩30,994 | ₩31,038 | +0.14% | 3.1만 |
|---|
| 2025.10.13 | ₩30,972 | ₩31,012 | ₩30,960 | ₩30,998 | +0.09% | 1.6만 |
|---|
| 2025.10.10 | ₩31,038 | ₩31,038 | ₩30,925 | ₩30,925 | -0.37% | 1.2천 |
|---|