시장 데이터를 불러오는 중
전체 종목
Invesco Dividend Achievers ETF 과거 주가
Invesco Dividend Achievers ETF · PFM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Dividend Achievers ETF · PFM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,769 | ₩75,412 | ₩74,769 | ₩75,305 | +0.72% | 1.2만 |
| 2026.10.08 | ₩74,420 | ₩74,916 | ₩74,259 | ₩74,903 | +0.65% | 4.9만 |
| 2026.10.07 | ₩74,594 | ₩74,836 | ₩74,527 | ₩74,675 | +0.11% | 1.6만 |
| 2026.10.06 | ₩74,447 | ₩75,010 | ₩74,447 | ₩74,889 | +0.59% | 11.1만 |
| 2026.10.05 | ₩74,098 | ₩74,541 | ₩73,924 | ₩74,366 | +0.36% | 1.2만 |
| 2026.10.02 | ₩74,179 | ₩74,192 | ₩73,924 | ₩74,098 | -0.11% | 1.1만 |
| 2026.10.01 | ₩73,763 | ₩73,803 | ₩73,307 | ₩73,656 | -0.15% | 1.7만 |
| 2026.09.30 | ₩74,246 | ₩74,299 | ₩73,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,589 |
| -0.88% |
| 3만 |
| 2026.09.29 | ₩74,205 | ₩74,272 | ₩74,004 | ₩74,205 | 0.00% | 1만 |
|---|
| 2026.09.28 | ₩74,661 | ₩74,661 | ₩74,353 | ₩74,393 | -0.36% | 6.7천 |
|---|
| 2026.09.25 | ₩74,393 | ₩74,769 | ₩74,299 | ₩74,715 | +0.43% | 1.9만 |
|---|
| 2026.09.24 | ₩74,460 | ₩74,567 | ₩74,165 | ₩74,246 | -0.29% | 1.6만 |
|---|
| 2026.09.23 | ₩74,782 | ₩74,782 | ₩74,407 | ₩74,460 | -0.43% | 1.4만 |
|---|
| 2026.09.22 | ₩74,916 | ₩75,238 | ₩74,728 | ₩74,903 | -0.02% | 1.5만 |
|---|
| 2026.09.21 | ₩74,889 | ₩75,117 | ₩74,608 | ₩75,010 | +0.16% | 1.8만 |
|---|
| 2026.09.18 | ₩75,037 | ₩75,037 | ₩74,661 | ₩74,943 | -0.13% | 3만 |
|---|
| 2026.09.17 | ₩75,144 | ₩75,144 | ₩74,795 | ₩75,037 | -0.14% | 6만 |
|---|
| 2026.09.16 | ₩75,479 | ₩75,479 | ₩74,339 | ₩74,634 | -1.12% | 3.2만 |
|---|
| 2026.09.15 | ₩75,694 | ₩75,694 | ₩75,104 | ₩75,211 | -0.64% | 1.1만 |
|---|
| 2026.09.14 | ₩75,761 | ₩75,774 | ₩75,533 | ₩75,546 | -0.28% | 8.8천 |
|---|
| 2026.09.11 | ₩75,788 | ₩75,935 | ₩75,654 | ₩75,774 | -0.02% | 2만 |
|---|
| 2026.09.10 | ₩75,533 | ₩75,546 | ₩75,184 | ₩75,265 | -0.36% | 2.7만 |
|---|
| 2026.09.09 | ₩75,828 | ₩75,828 | ₩75,452 | ₩75,600 | -0.30% | 1.8만 |
|---|
| 2026.09.08 | ₩76,136 | ₩76,297 | ₩75,975 | ₩75,975 | -0.21% | 9.1천 |
|---|
| 2026.09.04 | ₩76,901 | ₩76,901 | ₩76,525 | ₩76,552 | -0.45% | 4.3천 |
|---|
| 2026.09.03 | ₩76,686 | ₩77,008 | ₩76,686 | ₩76,954 | +0.35% | 8.7천 |
|---|
| 2026.09.02 | ₩76,498 | ₩76,673 | ₩76,270 | ₩76,458 | -0.05% | 7.5천 |
|---|
| 2026.09.01 | ₩76,472 | ₩76,713 | ₩76,203 | ₩76,244 | -0.30% | 1.3만 |
|---|
| 2026.08.31 | ₩76,646 | ₩76,646 | ₩76,485 | ₩76,592 | -0.07% | 1.3만 |
|---|
| 2026.08.28 | ₩77,021 | ₩77,035 | ₩76,740 | ₩76,874 | -0.19% | 1.7만 |
|---|
| 2026.08.27 | ₩76,927 | ₩77,048 | ₩76,793 | ₩76,887 | -0.05% | 1.4만 |
|---|
| 2026.08.26 | ₩77,276 | ₩77,383 | ₩77,209 | ₩77,249 | -0.03% | 3.1만 |
|---|
| 2026.08.25 | ₩77,316 | ₩77,477 | ₩77,155 | ₩77,289 | -0.03% | 8.9만 |
|---|
| 2026.08.24 | ₩77,075 | ₩77,330 | ₩77,075 | ₩77,316 | +0.31% | 3.4만 |
|---|
| 2026.08.21 | ₩77,035 | ₩77,129 | ₩76,981 | ₩77,075 | +0.05% | 3.7천 |
|---|
| 2026.08.20 | ₩77,021 | ₩77,249 | ₩76,606 | ₩76,606 | -0.54% | 1.1만 |
|---|
| 2026.08.19 | ₩77,531 | ₩78,000 | ₩77,504 | ₩77,504 | -0.03% | 1.1만 |
|---|
| 2026.08.18 | ₩77,316 | ₩77,437 | ₩77,276 | ₩77,330 | +0.02% | 2.3만 |
|---|
| 2026.08.17 | ₩77,236 | ₩77,410 | ₩77,182 | ₩77,196 | -0.05% | 1.1만 |
|---|
| 2026.08.14 | ₩77,732 | ₩77,732 | ₩77,491 | ₩77,517 | -0.28% | 8.4천 |
|---|
| 2026.08.13 | ₩77,665 | ₩78,014 | ₩77,665 | ₩77,826 | +0.21% | 9.8천 |
|---|
| 2026.08.12 | ₩77,745 | ₩77,745 | ₩77,410 | ₩77,611 | -0.17% | 1.8만 |
|---|
| 2026.08.11 | ₩77,719 | ₩77,719 | ₩77,383 | ₩77,504 | -0.28% | 1.8만 |
|---|
| 2026.08.10 | ₩77,102 | ₩77,464 | ₩77,102 | ₩77,410 | +0.40% | 1.4만 |
|---|
| 2026.08.07 | ₩77,169 | ₩77,276 | ₩77,075 | ₩77,249 | +0.10% | 9.1천 |
|---|
| 2026.08.06 | ₩77,263 | ₩77,263 | ₩76,927 | ₩77,021 | -0.31% | 9.7천 |
|---|
| 2026.08.05 | ₩77,182 | ₩77,397 | ₩76,659 | ₩77,035 | -0.19% | 6.2만 |
|---|
| 2026.08.04 | ₩76,123 | ₩76,941 | ₩76,123 | ₩76,874 | +0.99% | 2.8만 |
|---|
| 2026.08.03 | ₩75,989 | ₩75,989 | ₩75,519 | ₩75,855 | -0.18% | 9.5천 |
|---|
| 2026.07.31 | ₩75,613 | ₩75,707 | ₩75,157 | ₩75,627 | +0.02% | 1.1만 |
|---|
| 2026.07.30 | ₩75,600 | ₩75,828 | ₩75,157 | ₩75,788 | +0.25% | 7천 |
|---|
| 2026.07.29 | ₩76,217 | ₩76,324 | ₩75,493 | ₩75,493 | -0.95% | 1.3만 |
|---|
| 2026.07.28 | ₩76,096 | ₩76,632 | ₩76,096 | ₩76,391 | +0.39% | 9.3천 |
|---|
| 2026.07.27 | ₩75,519 | ₩75,814 | ₩75,519 | ₩75,747 | +0.30% | 8.3천 |
|---|
| 2026.07.24 | ₩75,090 | ₩75,546 | ₩74,997 | ₩75,345 | +0.34% | 1.4만 |
|---|
| 2026.07.23 | ₩74,809 | ₩74,889 | ₩74,621 | ₩74,876 | +0.09% | 8.1천 |
|---|
| 2026.07.22 | ₩74,661 | ₩75,023 | ₩74,661 | ₩74,956 | +0.40% | 2.5만 |
|---|
| 2026.07.21 | ₩74,648 | ₩74,836 | ₩74,339 | ₩74,822 | +0.23% | 3.6만 |
|---|
| 2026.07.20 | ₩75,171 | ₩75,171 | ₩74,487 | ₩74,500 | -0.89% | 1.5만 |
|---|
| 2026.07.17 | ₩75,265 | ₩75,694 | ₩74,943 | ₩75,037 | -0.30% | 1.8만 |
|---|
| 2026.07.16 | ₩74,916 | ₩75,426 | ₩74,916 | ₩75,372 | +0.61% | 1.9만 |
|---|
| 2026.07.15 | ₩74,889 | ₩74,943 | ₩74,621 | ₩74,702 | -0.25% | 9.8천 |
|---|
| 2026.07.14 | ₩75,157 | ₩75,157 | ₩74,661 | ₩74,675 | -0.64% | 8.2천 |
|---|
| 2026.07.13 | ₩75,198 | ₩75,305 | ₩74,903 | ₩75,077 | -0.16% | 2.2만 |
|---|
| 2026.07.10 | ₩74,889 | ₩75,157 | ₩74,822 | ₩75,090 | +0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩74,862 | ₩75,090 | ₩74,862 | ₩74,903 | +0.05% | 1.9만 |
|---|
| 2026.07.08 | ₩74,997 | ₩74,997 | ₩74,702 | ₩74,702 | -0.39% | 1.9만 |
|---|
| 2026.07.07 | ₩75,439 | ₩75,439 | ₩75,064 | ₩75,184 | -0.34% | 1.8만 |
|---|
| 2026.07.06 | ₩75,412 | ₩75,412 | ₩74,836 | ₩75,064 | -0.46% | 9.9천 |
|---|
| 2026.07.02 | ₩74,420 | ₩74,997 | ₩74,420 | ₩74,997 | +0.77% | 1.5만 |
|---|
| 2026.07.01 | ₩74,085 | ₩74,621 | ₩74,018 | ₩74,246 | +0.22% | 1.3만 |
|---|
| 2026.06.30 | ₩74,339 | ₩74,527 | ₩74,246 | ₩74,353 | +0.02% | 8천 |
|---|
| 2026.06.29 | ₩74,366 | ₩74,366 | ₩74,071 | ₩74,299 | -0.09% | 2.6만 |
|---|
| 2026.06.26 | ₩73,790 | ₩74,219 | ₩73,723 | ₩74,071 | +0.38% | 2.3만 |
|---|
| 2026.06.25 | ₩74,058 | ₩74,420 | ₩73,709 | ₩73,803 | -0.34% | 1.8만 |
|---|
| 2026.06.24 | ₩73,656 | ₩73,951 | ₩73,374 | ₩73,562 | -0.13% | 2.6만 |
|---|
| 2026.06.23 | ₩73,387 | ₩73,763 | ₩73,387 | ₩73,656 | +0.37% | 9.5천 |
|---|
| 2026.06.22 | ₩73,790 | ₩74,004 | ₩73,682 | ₩73,763 | -0.04% | 1.6만 |
|---|
| 2026.06.18 | ₩74,232 | ₩74,232 | ₩73,910 | ₩74,004 | -0.31% | 1.6만 |
|---|
| 2026.06.17 | ₩74,634 | ₩74,889 | ₩73,763 | ₩73,870 | -1.02% | 1.4만 |
|---|
| 2026.06.16 | ₩74,648 | ₩74,983 | ₩74,594 | ₩74,634 | -0.02% | 8.9천 |
|---|
| 2026.06.15 | ₩74,956 | ₩74,956 | ₩74,621 | ₩74,621 | -0.45% | 7.2천 |
|---|
| 2026.06.12 | ₩74,165 | ₩74,554 | ₩73,964 | ₩74,380 | +0.29% | 1.3만 |
|---|
| 2026.06.11 | ₩73,709 | ₩74,326 | ₩73,441 | ₩74,044 | +0.45% | 1.3만 |
|---|
| 2026.06.10 | ₩73,709 | ₩74,179 | ₩73,253 | ₩73,347 | -0.49% | 4.4만 |
|---|
| 2026.06.09 | ₩74,085 | ₩74,339 | ₩73,186 | ₩73,910 | -0.24% | 2.1만 |
|---|
| 2026.06.08 | ₩74,205 | ₩74,313 | ₩73,709 | ₩73,709 | -0.67% | 1.1만 |
|---|
| 2026.06.05 | ₩74,514 | ₩74,581 | ₩73,763 | ₩73,830 | -0.92% | 1.1만 |
|---|
| 2026.06.04 | ₩74,313 | ₩74,715 | ₩74,313 | ₩74,661 | +0.47% | 1만 |
|---|
| 2026.06.03 | ₩74,393 | ₩74,661 | ₩74,366 | ₩74,420 | +0.04% | 9.7천 |
|---|
| 2026.06.02 | ₩74,071 | ₩74,608 | ₩74,071 | ₩74,594 | +0.71% | 1.9만 |
|---|
| 2026.06.01 | ₩74,085 | ₩74,179 | ₩73,776 | ₩74,071 | -0.02% | 1.4만 |
|---|
| 2026.05.29 | ₩74,138 | ₩74,259 | ₩74,018 | ₩74,259 | +0.16% | 1.8만 |
|---|
| 2026.05.28 | ₩73,776 | ₩74,044 | ₩73,736 | ₩73,991 | +0.29% | 1.8만 |
|---|
| 2026.05.27 | ₩73,763 | ₩73,843 | ₩73,669 | ₩73,709 | -0.07% | 2.3만 |
|---|
| 2026.05.26 | ₩73,910 | ₩74,044 | ₩73,709 | ₩73,763 | -0.20% | 2.6만 |
|---|
| 2026.05.22 | ₩73,387 | ₩73,897 | ₩73,387 | ₩73,830 | +0.60% | 3.2만 |
|---|
| 2026.05.21 | ₩72,999 | ₩73,240 | ₩72,677 | ₩73,227 | +0.31% | 1.8만 |
|---|
| 2026.05.20 | ₩72,797 | ₩73,227 | ₩72,797 | ₩73,146 | +0.48% | 1만 |
|---|
| 2026.05.19 | ₩72,717 | ₩73,146 | ₩72,717 | ₩72,811 | +0.13% | 1.7만 |
|---|
| 2026.05.18 | ₩72,583 | ₩73,052 | ₩72,583 | ₩73,052 | +0.65% | 1.3만 |
|---|
| 2026.05.15 | ₩72,878 | ₩73,066 | ₩72,690 | ₩72,704 | -0.24% | 6만 |
|---|
| 2026.05.14 | ₩72,878 | ₩73,280 | ₩72,824 | ₩73,146 | +0.37% | 6.8만 |
|---|
| 2026.05.13 | ₩72,234 | ₩72,583 | ₩72,127 | ₩72,502 | +0.37% | 2만 |
|---|
| 2026.05.12 | ₩72,368 | ₩72,583 | ₩72,047 | ₩72,556 | +0.26% | 1.5만 |
|---|
| 2026.05.11 | ₩72,100 | ₩72,449 | ₩72,100 | ₩72,355 | +0.35% | 8.5천 |
|---|
| 2026.05.08 | ₩72,650 | ₩72,650 | ₩72,248 | ₩72,261 | -0.54% | 1.2만 |
|---|
| 2026.05.07 | ₩72,704 | ₩72,704 | ₩72,261 | ₩72,301 | -0.55% | 2.8만 |
|---|
| 2026.05.06 | ₩72,489 | ₩72,878 | ₩72,489 | ₩72,784 | +0.41% | 2만 |
|---|
| 2026.05.05 | ₩72,288 | ₩72,690 | ₩72,100 | ₩72,516 | +0.32% | 1.4만 |
|---|
| 2026.05.04 | ₩72,395 | ₩72,435 | ₩71,872 | ₩71,980 | -0.57% | 1.5만 |
|---|
| 2026.05.01 | ₩72,690 | ₩72,932 | ₩72,462 | ₩72,476 | -0.30% | 1.2만 |
|---|
| 2026.04.30 | ₩71,805 | ₩72,583 | ₩71,792 | ₩72,543 | +1.03% | 3.6만 |
|---|
| 2026.04.29 | ₩71,510 | ₩71,510 | ₩71,202 | ₩71,443 | -0.09% | 8.7천 |
|---|
| 2026.04.28 | ₩71,510 | ₩71,591 | ₩71,363 | ₩71,443 | -0.09% | 1.6만 |
|---|
| 2026.04.27 | ₩71,658 | ₩71,792 | ₩71,564 | ₩71,577 | -0.11% | 1.3만 |
|---|
| 2026.04.24 | ₩72,395 | ₩72,395 | ₩71,711 | ₩71,886 | -0.70% | 7.3천 |
|---|
| 2026.04.23 | ₩71,926 | ₩72,409 | ₩71,926 | ₩72,288 | +0.50% | 1.4만 |
|---|
| 2026.04.22 | ₩72,087 | ₩72,114 | ₩71,859 | ₩72,033 | -0.07% | 1.3만 |
|---|
| 2026.04.21 | ₩72,100 | ₩72,261 | ₩71,591 | ₩71,711 | -0.54% | 6.7만 |
|---|
| 2026.04.20 | ₩72,100 | ₩72,194 | ₩71,993 | ₩72,087 | -0.02% | 3.2만 |
|---|
| 2026.04.17 | ₩71,738 | ₩72,288 | ₩71,738 | ₩72,154 | +0.58% | 2.4만 |
|---|
| 2026.04.16 | ₩71,202 | ₩71,403 | ₩71,202 | ₩71,376 | +0.24% | 1.8만 |
|---|
| 2026.04.15 | ₩71,255 | ₩71,255 | ₩70,813 | ₩71,175 | -0.11% | 2.9만 |
|---|
| 2026.04.14 | ₩70,867 | ₩71,041 | ₩70,692 | ₩71,027 | +0.23% | 1.6만 |
|---|
| 2026.04.13 | ₩70,223 | ₩70,840 | ₩70,035 | ₩70,840 | +0.88% | 1.2만 |
|---|
| 2026.04.10 | ₩70,719 | ₩70,719 | ₩70,210 | ₩70,290 | -0.61% | 2.2만 |
|---|
| 2026.04.09 | ₩70,344 | ₩70,867 | ₩70,236 | ₩70,719 | +0.53% | 1.9만 |
|---|
| 2026.04.08 | ₩70,102 | ₩70,464 | ₩69,955 | ₩70,437 | +0.48% | 1.5만 |
|---|
| 2026.04.07 | ₩68,909 | ₩68,936 | ₩68,520 | ₩68,869 | -0.06% | 1.4만 |
|---|
| 2026.04.06 | ₩68,681 | ₩69,003 | ₩68,587 | ₩68,989 | +0.45% | 1.6만 |
|---|
| 2026.04.02 | ₩68,118 | ₩68,882 | ₩68,037 | ₩68,775 | +0.96% | 6.9만 |
|---|
| 2026.04.01 | ₩68,815 | ₩68,882 | ₩68,547 | ₩68,667 | -0.21% | 3만 |
|---|
| 2026.03.31 | ₩67,809 | ₩68,560 | ₩67,595 | ₩68,507 | +1.03% | 7.4만 |
|---|
| 2026.03.30 | ₩67,635 | ₩67,675 | ₩67,018 | ₩67,206 | -0.63% | 3.6만 |
|---|
| 2026.03.27 | ₩67,903 | ₩67,903 | ₩67,085 | ₩67,233 | -0.99% | 4.4만 |
|---|
| 2026.03.26 | ₩68,225 | ₩68,574 | ₩67,957 | ₩67,957 | -0.39% | 2.7만 |
|---|
| 2026.03.25 | ₩68,802 | ₩68,802 | ₩68,372 | ₩68,480 | -0.47% | 2.2만 |
|---|
| 2026.03.24 | ₩67,863 | ₩68,574 | ₩67,769 | ₩68,212 | +0.51% | 2.4만 |
|---|
| 2026.03.23 | ₩68,359 | ₩68,748 | ₩68,145 | ₩68,185 | -0.26% | 2만 |
|---|
| 2026.03.20 | ₩68,413 | ₩68,507 | ₩67,595 | ₩67,796 | -0.90% | 2.7만 |
|---|
| 2026.03.19 | ₩68,171 | ₩68,708 | ₩68,171 | ₩68,466 | +0.43% | 2.5만 |
|---|
| 2026.03.18 | ₩69,298 | ₩69,351 | ₩68,507 | ₩68,507 | -1.14% | 2.6만 |
|---|
| 2026.03.17 | ₩70,075 | ₩70,210 | ₩69,633 | ₩69,633 | -0.63% | 2.7만 |
|---|
| 2026.03.16 | ₩69,700 | ₩69,968 | ₩69,579 | ₩69,767 | +0.10% | 2.4만 |
|---|
| 2026.03.13 | ₩69,713 | ₩69,982 | ₩69,231 | ₩69,311 | -0.58% | 1.8만 |
|---|
| 2026.03.12 | ₩69,606 | ₩69,700 | ₩69,351 | ₩69,351 | -0.37% | 2.2만 |
|---|
| 2026.03.11 | ₩70,344 | ₩70,344 | ₩69,941 | ₩70,116 | -0.32% | 5.3만 |
|---|
| 2026.03.10 | ₩70,531 | ₩70,907 | ₩70,223 | ₩70,277 | -0.36% | 2만 |
|---|
| 2026.03.09 | ₩69,687 | ₩70,652 | ₩69,392 | ₩70,625 | +1.35% | 2.1만 |
|---|
| 2026.03.06 | ₩70,236 | ₩70,518 | ₩69,821 | ₩70,397 | +0.23% | 1.7만 |
|---|
| 2026.03.05 | ₩71,416 | ₩71,416 | ₩70,411 | ₩70,893 | -0.73% | 3.1만 |
|---|
| 2026.03.04 | ₩71,685 | ₩71,845 | ₩71,269 | ₩71,738 | +0.07% | 3.8만 |
|---|
| 2026.03.03 | ₩71,322 | ₩71,819 | ₩70,759 | ₩71,577 | +0.36% | 3.8만 |
|---|
| 2026.03.02 | ₩71,980 | ₩72,449 | ₩71,859 | ₩72,248 | +0.37% | 5.3만 |
|---|
| 2026.02.27 | ₩71,658 | ₩72,355 | ₩71,658 | ₩72,315 | +0.92% | 5.1만 |
|---|
| 2026.02.26 | ₩72,288 | ₩72,288 | ₩71,778 | ₩72,181 | -0.15% | 6.8만 |
|---|
| 2026.02.25 | ₩72,207 | ₩72,234 | ₩71,966 | ₩72,207 | 0.00% | 6.7만 |
|---|
| 2026.02.24 | ₩71,591 | ₩72,033 | ₩71,591 | ₩72,006 | +0.58% | 9.4천 |
|---|
| 2026.02.23 | ₩71,966 | ₩72,368 | ₩71,577 | ₩71,644 | -0.45% | 1.8만 |
|---|
| 2026.02.20 | ₩71,899 | ₩72,181 | ₩71,725 | ₩72,127 | +0.32% | 1.5만 |
|---|
| 2026.02.19 | ₩71,980 | ₩72,207 | ₩71,845 | ₩72,006 | +0.04% | 1.4만 |
|---|
| 2026.02.18 | ₩72,248 | ₩72,382 | ₩72,060 | ₩72,261 | +0.02% | 1.7만 |
|---|
| 2026.02.17 | ₩72,275 | ₩72,355 | ₩71,859 | ₩72,127 | -0.20% | 2만 |
|---|
| 2026.02.13 | ₩71,980 | ₩72,583 | ₩71,980 | ₩72,207 | +0.32% | 1.6만 |
|---|
| 2026.02.12 | ₩72,690 | ₩72,865 | ₩71,939 | ₩71,939 | -1.03% | 3.6만 |
|---|
| 2026.02.11 | ₩72,811 | ₩72,811 | ₩72,449 | ₩72,610 | -0.28% | 1.7만 |
|---|
| 2026.02.10 | ₩72,570 | ₩72,811 | ₩72,435 | ₩72,435 | -0.18% | 1.6만 |
|---|
| 2026.02.09 | ₩72,556 | ₩72,690 | ₩72,409 | ₩72,570 | +0.02% | 1만 |
|---|
| 2026.02.06 | ₩71,725 | ₩72,623 | ₩71,725 | ₩72,596 | +1.22% | 1.6만 |
|---|
| 2026.02.05 | ₩71,524 | ₩71,671 | ₩71,081 | ₩71,175 | -0.49% | 19.7만 |
|---|
| 2026.02.04 | ₩71,604 | ₩71,993 | ₩71,550 | ₩71,778 | +0.24% | 9.6천 |
|---|
| 2026.02.03 | ₩71,322 | ₩71,564 | ₩70,880 | ₩71,282 | -0.06% | 2.1만 |
|---|
| 2026.02.02 | ₩70,665 | ₩71,457 | ₩70,665 | ₩71,390 | +1.02% | 2.3만 |
|---|
| 2026.01.30 | ₩70,491 | ₩70,786 | ₩70,210 | ₩70,732 | +0.34% | 1.2만 |
|---|
| 2026.01.29 | ₩70,679 | ₩70,759 | ₩70,250 | ₩70,746 | +0.09% | 2.1만 |
|---|
| 2026.01.28 | ₩70,612 | ₩70,692 | ₩70,357 | ₩70,545 | -0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩70,692 | ₩70,800 | ₩70,612 | ₩70,759 | +0.09% | 1.7만 |
|---|
| 2026.01.26 | ₩70,424 | ₩70,867 | ₩70,424 | ₩70,746 | +0.46% | 1.7만 |
|---|
| 2026.01.23 | ₩70,397 | ₩70,424 | ₩70,142 | ₩70,357 | -0.06% | 2.1만 |
|---|
| 2026.01.22 | ₩70,893 | ₩70,907 | ₩70,572 | ₩70,585 | -0.44% | 3.1만 |
|---|
| 2026.01.21 | ₩70,142 | ₩70,759 | ₩70,022 | ₩70,531 | +0.55% | 7만 |
|---|
| 2026.01.20 | ₩70,250 | ₩70,411 | ₩69,821 | ₩69,861 | -0.55% | 7.5만 |
|---|
| 2026.01.16 | ₩70,840 | ₩71,081 | ₩70,826 | ₩71,014 | +0.25% | 6.5만 |
|---|
| 2026.01.15 | ₩71,095 | ₩71,095 | ₩70,840 | ₩70,867 | -0.32% | 4.4만 |
|---|
| 2026.01.14 | ₩70,531 | ₩70,746 | ₩70,397 | ₩70,732 | +0.29% | 3.8만 |
|---|
| 2026.01.13 | ₩70,934 | ₩70,934 | ₩70,451 | ₩70,639 | -0.42% | 2만 |
|---|
| 2026.01.12 | ₩70,384 | ₩70,920 | ₩70,384 | ₩70,867 | +0.69% | 3.5만 |
|---|
| 2026.01.09 | ₩70,250 | ₩70,706 | ₩70,250 | ₩70,598 | +0.50% | 5.1만 |
|---|
| 2026.01.08 | ₩69,633 | ₩70,236 | ₩69,633 | ₩70,102 | +0.67% | 6.2만 |
|---|
| 2026.01.07 | ₩70,330 | ₩70,330 | ₩69,740 | ₩69,767 | -0.80% | 1.6만 |
|---|
| 2026.01.06 | ₩69,767 | ₩70,357 | ₩69,767 | ₩70,277 | +0.73% | 3.3만 |
|---|
| 2026.01.05 | ₩69,526 | ₩69,874 | ₩69,526 | ₩69,713 | +0.27% | 2.8만 |
|---|
| 2026.01.02 | ₩69,298 | ₩69,392 | ₩68,895 | ₩69,271 | -0.04% | 5.1만 |
|---|
| 2025.12.31 | ₩69,445 | ₩69,445 | ₩69,056 | ₩69,056 | -0.56% | 2.1만 |
|---|
| 2025.12.30 | ₩69,593 | ₩69,620 | ₩69,526 | ₩69,539 | -0.08% | 9.3천 |
|---|
| 2025.12.29 | ₩69,673 | ₩69,807 | ₩69,539 | ₩69,606 | -0.10% | 3.5만 |
|---|
| 2025.12.26 | ₩69,847 | ₩69,847 | ₩69,673 | ₩69,807 | -0.06% | 2.1만 |
|---|
| 2025.12.24 | ₩69,499 | ₩69,861 | ₩69,499 | ₩69,807 | +0.44% | 1.1만 |
|---|
| 2025.12.23 | ₩69,217 | ₩69,512 | ₩69,217 | ₩69,432 | +0.31% | 2.3만 |
|---|
| 2025.12.22 | ₩69,257 | ₩69,472 | ₩69,231 | ₩69,418 | +0.23% | 2.9만 |
|---|
| 2025.12.19 | ₩69,338 | ₩69,378 | ₩69,231 | ₩69,311 | -0.04% | 10.9만 |
|---|
| 2025.12.18 | ₩69,204 | ₩69,325 | ₩68,922 | ₩68,962 | -0.35% | 10.7만 |
|---|
| 2025.12.17 | ₩69,284 | ₩69,325 | ₩68,828 | ₩68,882 | -0.58% | 4만 |
|---|
| 2025.12.16 | ₩69,593 | ₩69,700 | ₩68,989 | ₩69,190 | -0.58% | 4.6만 |
|---|
| 2025.12.15 | ₩70,049 | ₩70,049 | ₩69,579 | ₩69,673 | -0.54% | 5.1만 |
|---|
| 2025.12.12 | ₩69,941 | ₩69,995 | ₩69,512 | ₩69,687 | -0.36% | 1.8만 |
|---|
| 2025.12.11 | ₩69,499 | ₩70,250 | ₩69,499 | ₩70,169 | +0.96% | 4.8만 |
|---|
| 2025.12.10 | ₩69,123 | ₩69,847 | ₩69,097 | ₩69,740 | +0.89% | 4.3만 |
|---|
| 2025.12.09 | ₩69,298 | ₩69,499 | ₩69,056 | ₩69,056 | -0.35% | 8.7만 |
|---|
| 2025.12.08 | ₩69,673 | ₩69,673 | ₩69,056 | ₩69,137 | -0.77% | 3만 |
|---|
| 2025.12.05 | ₩69,485 | ₩69,713 | ₩69,365 | ₩69,418 | -0.10% | 8만 |
|---|
| 2025.12.04 | ₩69,512 | ₩69,566 | ₩69,284 | ₩69,405 | -0.15% | 2.1만 |
|---|
| 2025.12.03 | ₩68,976 | ₩69,660 | ₩68,976 | ₩69,593 | +0.89% | 4.4만 |
|---|
| 2025.12.02 | ₩69,271 | ₩69,271 | ₩68,962 | ₩69,110 | -0.23% | 2만 |
|---|
| 2025.12.01 | ₩69,606 | ₩69,606 | ₩69,150 | ₩69,150 | -0.65% | 1.4만 |
|---|
| 2025.11.28 | ₩69,700 | ₩69,794 | ₩69,660 | ₩69,794 | +0.13% | 2.9천 |
|---|
| 2025.11.26 | ₩69,097 | ₩69,660 | ₩69,097 | ₩69,512 | +0.60% | 3.1만 |
|---|
| 2025.11.25 | ₩68,279 | ₩69,056 | ₩68,279 | ₩68,976 | +1.02% | 6.5만 |
|---|
| 2025.11.24 | ₩67,903 | ₩68,252 | ₩67,903 | ₩68,091 | +0.28% | 2만 |
|---|
| 2025.11.21 | ₩67,327 | ₩68,104 | ₩67,233 | ₩67,689 | +0.54% | 3.2만 |
|---|
| 2025.11.20 | ₩67,984 | ₩68,493 | ₩67,018 | ₩67,045 | -1.38% | 5.5만 |
|---|
| 2025.11.19 | ₩67,300 | ₩67,689 | ₩67,300 | ₩67,608 | +0.46% | 4.3만 |
|---|
| 2025.11.18 | ₩67,487 | ₩67,836 | ₩67,273 | ₩67,474 | -0.02% | 1.8만 |
|---|
| 2025.11.17 | ₩68,104 | ₩68,265 | ₩67,447 | ₩67,608 | -0.73% | 1.7만 |
|---|
| 2025.11.14 | ₩67,890 | ₩68,547 | ₩67,823 | ₩68,212 | +0.47% | 3.4만 |
|---|
| 2025.11.13 | ₩69,123 | ₩69,123 | ₩68,386 | ₩68,386 | -1.07% | 5만 |
|---|
| 2025.11.12 | ₩69,043 | ₩69,204 | ₩69,043 | ₩69,110 | +0.10% | 8.3천 |
|---|
| 2025.11.11 | ₩68,359 | ₩68,869 | ₩68,359 | ₩68,802 | +0.65% | 8.1천 |
|---|
| 2025.11.10 | ₩68,024 | ₩68,305 | ₩67,823 | ₩68,279 | +0.37% | 1.5만 |
|---|
| 2025.11.07 | ₩67,675 | ₩67,850 | ₩67,233 | ₩67,823 | +0.22% | 1.9만 |
|---|
| 2025.11.06 | ₩67,930 | ₩67,930 | ₩67,528 | ₩67,675 | -0.38% | 2만 |
|---|
| 2025.11.05 | ₩67,715 | ₩68,185 | ₩67,715 | ₩67,943 | +0.34% | 4.3만 |
|---|
| 2025.11.04 | ₩67,514 | ₩67,890 | ₩67,461 | ₩67,715 | +0.30% | 5.3만 |
|---|
| 2025.11.03 | ₩68,198 | ₩68,198 | ₩67,662 | ₩67,796 | -0.59% | 7.6천 |
|---|
| 2025.10.31 | ₩68,265 | ₩68,265 | ₩67,890 | ₩68,198 | -0.10% | 5.1천 |
|---|
| 2025.10.30 | ₩68,225 | ₩68,721 | ₩68,225 | ₩68,305 | +0.12% | 1.6만 |
|---|
| 2025.10.29 | ₩68,721 | ₩68,895 | ₩68,265 | ₩68,399 | -0.47% | 1.8만 |
|---|
| 2025.10.28 | ₩69,137 | ₩69,190 | ₩68,949 | ₩68,949 | -0.27% | 1.4만 |
|---|
| 2025.10.27 | ₩69,137 | ₩69,150 | ₩68,922 | ₩69,137 | 0.00% | 1.2만 |
|---|
| 2025.10.24 | ₩68,936 | ₩69,030 | ₩68,802 | ₩68,802 | -0.19% | 9.4천 |
|---|
| 2025.10.23 | ₩68,158 | ₩68,574 | ₩68,158 | ₩68,440 | +0.41% | 1.6만 |
|---|
| 2025.10.22 | ₩68,386 | ₩68,386 | ₩68,051 | ₩68,171 | -0.31% | 5.9만 |
|---|
| 2025.10.21 | ₩68,346 | ₩68,681 | ₩68,346 | ₩68,426 | +0.12% | 1.1만 |
|---|
| 2025.10.20 | ₩68,037 | ₩68,480 | ₩68,037 | ₩68,440 | +0.59% | 1.9만 |
|---|
| 2025.10.17 | ₩67,742 | ₩68,010 | ₩67,528 | ₩67,984 | +0.36% | 9천 |
|---|
| 2025.10.16 | ₩68,480 | ₩68,520 | ₩67,622 | ₩67,742 | -1.08% | 9.2천 |
|---|
| 2025.10.15 | ₩68,667 | ₩68,909 | ₩68,064 | ₩68,332 | -0.49% | 1.7만 |
|---|
| 2025.10.14 | ₩67,313 | ₩68,359 | ₩67,313 | ₩68,131 | +1.22% | 9.3천 |
|---|
| 2025.10.13 | ₩67,608 | ₩67,957 | ₩67,608 | ₩67,782 | +0.26% | 1.1만 |
|---|
| 2025.10.10 | ₩68,493 | ₩68,493 | ₩67,032 | ₩67,032 | -2.13% | 1.4만 |
|---|