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 | ₩74,478 | ₩75,119 | ₩74,478 | ₩75,012 | +0.72% | 1.2만 |
| 2026.10.08 | ₩74,130 | ₩74,624 | ₩73,970 | ₩74,611 | +0.65% | 4.9만 |
| 2026.10.07 | ₩74,304 | ₩74,544 | ₩74,237 | ₩74,384 | +0.11% | 1.6만 |
| 2026.10.06 | ₩74,157 | ₩74,718 | ₩74,157 | ₩74,598 | +0.59% | 11.1만 |
| 2026.10.05 | ₩73,810 | ₩74,250 | ₩73,636 | ₩74,077 | +0.36% | 1.2만 |
| 2026.10.02 | ₩73,890 | ₩73,903 | ₩73,636 | ₩73,810 | -0.11% | 1.1만 |
| 2026.10.01 | ₩73,476 | ₩73,516 | ₩73,022 | ₩73,369 | -0.15% | 1.7만 |
| 2026.09.30 | ₩73,957 | ₩74,010 | ₩73,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,302 |
| -0.88% |
| 3만 |
| 2026.09.29 | ₩73,917 | ₩73,983 | ₩73,716 | ₩73,917 | 0.00% | 1만 |
|---|
| 2026.09.28 | ₩74,371 | ₩74,371 | ₩74,063 | ₩74,104 | -0.36% | 6.7천 |
|---|
| 2026.09.25 | ₩74,104 | ₩74,478 | ₩74,010 | ₩74,424 | +0.43% | 1.9만 |
|---|
| 2026.09.24 | ₩74,170 | ₩74,277 | ₩73,876 | ₩73,957 | -0.29% | 1.6만 |
|---|
| 2026.09.23 | ₩74,491 | ₩74,491 | ₩74,117 | ₩74,170 | -0.43% | 1.4만 |
|---|
| 2026.09.22 | ₩74,624 | ₩74,945 | ₩74,437 | ₩74,611 | -0.02% | 1.5만 |
|---|
| 2026.09.21 | ₩74,598 | ₩74,825 | ₩74,317 | ₩74,718 | +0.16% | 1.8만 |
|---|
| 2026.09.18 | ₩74,745 | ₩74,745 | ₩74,371 | ₩74,651 | -0.13% | 3만 |
|---|
| 2026.09.17 | ₩74,852 | ₩74,852 | ₩74,504 | ₩74,745 | -0.14% | 6만 |
|---|
| 2026.09.16 | ₩75,185 | ₩75,185 | ₩74,050 | ₩74,344 | -1.12% | 3.2만 |
|---|
| 2026.09.15 | ₩75,399 | ₩75,399 | ₩74,811 | ₩74,918 | -0.64% | 1.1만 |
|---|
| 2026.09.14 | ₩75,466 | ₩75,479 | ₩75,239 | ₩75,252 | -0.28% | 8.8천 |
|---|
| 2026.09.11 | ₩75,493 | ₩75,640 | ₩75,359 | ₩75,479 | -0.02% | 2만 |
|---|
| 2026.09.10 | ₩75,239 | ₩75,252 | ₩74,892 | ₩74,972 | -0.36% | 2.7만 |
|---|
| 2026.09.09 | ₩75,533 | ₩75,533 | ₩75,159 | ₩75,306 | -0.30% | 1.8만 |
|---|
| 2026.09.08 | ₩75,840 | ₩76,000 | ₩75,680 | ₩75,680 | -0.21% | 9.1천 |
|---|
| 2026.09.04 | ₩76,601 | ₩76,601 | ₩76,227 | ₩76,254 | -0.45% | 4.3천 |
|---|
| 2026.09.03 | ₩76,388 | ₩76,708 | ₩76,388 | ₩76,655 | +0.35% | 8.7천 |
|---|
| 2026.09.02 | ₩76,201 | ₩76,374 | ₩75,973 | ₩76,160 | -0.05% | 7.5천 |
|---|
| 2026.09.01 | ₩76,174 | ₩76,414 | ₩75,907 | ₩75,947 | -0.30% | 1.3만 |
|---|
| 2026.08.31 | ₩76,347 | ₩76,347 | ₩76,187 | ₩76,294 | -0.07% | 1.3만 |
|---|
| 2026.08.28 | ₩76,721 | ₩76,735 | ₩76,441 | ₩76,575 | -0.19% | 1.7만 |
|---|
| 2026.08.27 | ₩76,628 | ₩76,748 | ₩76,494 | ₩76,588 | -0.05% | 1.4만 |
|---|
| 2026.08.26 | ₩76,975 | ₩77,082 | ₩76,908 | ₩76,949 | -0.03% | 3.1만 |
|---|
| 2026.08.25 | ₩77,015 | ₩77,176 | ₩76,855 | ₩76,989 | -0.03% | 8.9만 |
|---|
| 2026.08.24 | ₩76,775 | ₩77,029 | ₩76,775 | ₩77,015 | +0.31% | 3.4만 |
|---|
| 2026.08.21 | ₩76,735 | ₩76,828 | ₩76,681 | ₩76,775 | +0.05% | 3.7천 |
|---|
| 2026.08.20 | ₩76,721 | ₩76,949 | ₩76,307 | ₩76,307 | -0.54% | 1.1만 |
|---|
| 2026.08.19 | ₩77,229 | ₩77,697 | ₩77,202 | ₩77,202 | -0.03% | 1.1만 |
|---|
| 2026.08.18 | ₩77,015 | ₩77,136 | ₩76,975 | ₩77,029 | +0.02% | 2.3만 |
|---|
| 2026.08.17 | ₩76,935 | ₩77,109 | ₩76,882 | ₩76,895 | -0.05% | 1.1만 |
|---|
| 2026.08.14 | ₩77,429 | ₩77,429 | ₩77,189 | ₩77,216 | -0.28% | 8.4천 |
|---|
| 2026.08.13 | ₩77,363 | ₩77,710 | ₩77,363 | ₩77,523 | +0.21% | 9.8천 |
|---|
| 2026.08.12 | ₩77,443 | ₩77,443 | ₩77,109 | ₩77,309 | -0.17% | 1.8만 |
|---|
| 2026.08.11 | ₩77,416 | ₩77,416 | ₩77,082 | ₩77,202 | -0.28% | 1.8만 |
|---|
| 2026.08.10 | ₩76,802 | ₩77,162 | ₩76,802 | ₩77,109 | +0.40% | 1.4만 |
|---|
| 2026.08.07 | ₩76,868 | ₩76,975 | ₩76,775 | ₩76,949 | +0.10% | 9.1천 |
|---|
| 2026.08.06 | ₩76,962 | ₩76,962 | ₩76,628 | ₩76,721 | -0.31% | 9.7천 |
|---|
| 2026.08.05 | ₩76,882 | ₩77,095 | ₩76,361 | ₩76,735 | -0.19% | 6.2만 |
|---|
| 2026.08.04 | ₩75,827 | ₩76,641 | ₩75,827 | ₩76,575 | +0.99% | 2.8만 |
|---|
| 2026.08.03 | ₩75,693 | ₩75,693 | ₩75,225 | ₩75,559 | -0.18% | 9.5천 |
|---|
| 2026.07.31 | ₩75,319 | ₩75,412 | ₩74,865 | ₩75,332 | +0.02% | 1.1만 |
|---|
| 2026.07.30 | ₩75,306 | ₩75,533 | ₩74,865 | ₩75,493 | +0.25% | 7천 |
|---|
| 2026.07.29 | ₩75,920 | ₩76,027 | ₩75,199 | ₩75,199 | -0.95% | 1.3만 |
|---|
| 2026.07.28 | ₩75,800 | ₩76,334 | ₩75,800 | ₩76,094 | +0.39% | 9.3천 |
|---|
| 2026.07.27 | ₩75,225 | ₩75,519 | ₩75,225 | ₩75,453 | +0.30% | 8.3천 |
|---|
| 2026.07.24 | ₩74,798 | ₩75,252 | ₩74,705 | ₩75,052 | +0.34% | 1.4만 |
|---|
| 2026.07.23 | ₩74,518 | ₩74,598 | ₩74,331 | ₩74,584 | +0.09% | 8.1천 |
|---|
| 2026.07.22 | ₩74,371 | ₩74,731 | ₩74,371 | ₩74,665 | +0.40% | 2.5만 |
|---|
| 2026.07.21 | ₩74,357 | ₩74,544 | ₩74,050 | ₩74,531 | +0.23% | 3.6만 |
|---|
| 2026.07.20 | ₩74,878 | ₩74,878 | ₩74,197 | ₩74,210 | -0.89% | 1.5만 |
|---|
| 2026.07.17 | ₩74,972 | ₩75,399 | ₩74,651 | ₩74,745 | -0.30% | 1.8만 |
|---|
| 2026.07.16 | ₩74,624 | ₩75,132 | ₩74,624 | ₩75,079 | +0.61% | 1.9만 |
|---|
| 2026.07.15 | ₩74,598 | ₩74,651 | ₩74,331 | ₩74,411 | -0.25% | 9.8천 |
|---|
| 2026.07.14 | ₩74,865 | ₩74,865 | ₩74,371 | ₩74,384 | -0.64% | 8.2천 |
|---|
| 2026.07.13 | ₩74,905 | ₩75,012 | ₩74,611 | ₩74,785 | -0.16% | 2.2만 |
|---|
| 2026.07.10 | ₩74,598 | ₩74,865 | ₩74,531 | ₩74,798 | +0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩74,571 | ₩74,798 | ₩74,571 | ₩74,611 | +0.05% | 1.9만 |
|---|
| 2026.07.08 | ₩74,705 | ₩74,705 | ₩74,411 | ₩74,411 | -0.39% | 1.9만 |
|---|
| 2026.07.07 | ₩75,145 | ₩75,145 | ₩74,771 | ₩74,892 | -0.34% | 1.8만 |
|---|
| 2026.07.06 | ₩75,119 | ₩75,119 | ₩74,544 | ₩74,771 | -0.46% | 9.9천 |
|---|
| 2026.07.02 | ₩74,130 | ₩74,705 | ₩74,130 | ₩74,705 | +0.77% | 1.5만 |
|---|
| 2026.07.01 | ₩73,796 | ₩74,331 | ₩73,730 | ₩73,957 | +0.22% | 1.3만 |
|---|
| 2026.06.30 | ₩74,050 | ₩74,237 | ₩73,957 | ₩74,063 | +0.02% | 8천 |
|---|
| 2026.06.29 | ₩74,077 | ₩74,077 | ₩73,783 | ₩74,010 | -0.09% | 2.6만 |
|---|
| 2026.06.26 | ₩73,502 | ₩73,930 | ₩73,436 | ₩73,783 | +0.38% | 2.3만 |
|---|
| 2026.06.25 | ₩73,770 | ₩74,130 | ₩73,422 | ₩73,516 | -0.34% | 1.8만 |
|---|
| 2026.06.24 | ₩73,369 | ₩73,663 | ₩73,088 | ₩73,275 | -0.13% | 2.6만 |
|---|
| 2026.06.23 | ₩73,102 | ₩73,476 | ₩73,102 | ₩73,369 | +0.37% | 9.5천 |
|---|
| 2026.06.22 | ₩73,502 | ₩73,716 | ₩73,396 | ₩73,476 | -0.04% | 1.6만 |
|---|
| 2026.06.18 | ₩73,943 | ₩73,943 | ₩73,623 | ₩73,716 | -0.31% | 1.6만 |
|---|
| 2026.06.17 | ₩74,344 | ₩74,598 | ₩73,476 | ₩73,583 | -1.02% | 1.4만 |
|---|
| 2026.06.16 | ₩74,357 | ₩74,691 | ₩74,304 | ₩74,344 | -0.02% | 8.9천 |
|---|
| 2026.06.15 | ₩74,665 | ₩74,665 | ₩74,331 | ₩74,331 | -0.45% | 7.2천 |
|---|
| 2026.06.12 | ₩73,876 | ₩74,264 | ₩73,676 | ₩74,090 | +0.29% | 1.3만 |
|---|
| 2026.06.11 | ₩73,422 | ₩74,037 | ₩73,155 | ₩73,756 | +0.45% | 1.3만 |
|---|
| 2026.06.10 | ₩73,422 | ₩73,890 | ₩72,968 | ₩73,062 | -0.49% | 4.4만 |
|---|
| 2026.06.09 | ₩73,796 | ₩74,050 | ₩72,901 | ₩73,623 | -0.24% | 2.1만 |
|---|
| 2026.06.08 | ₩73,917 | ₩74,023 | ₩73,422 | ₩73,422 | -0.67% | 1.1만 |
|---|
| 2026.06.05 | ₩74,224 | ₩74,291 | ₩73,476 | ₩73,543 | -0.92% | 1.1만 |
|---|
| 2026.06.04 | ₩74,023 | ₩74,424 | ₩74,023 | ₩74,371 | +0.47% | 1만 |
|---|
| 2026.06.03 | ₩74,104 | ₩74,371 | ₩74,077 | ₩74,130 | +0.04% | 9.7천 |
|---|
| 2026.06.02 | ₩73,783 | ₩74,317 | ₩73,783 | ₩74,304 | +0.71% | 1.9만 |
|---|
| 2026.06.01 | ₩73,796 | ₩73,890 | ₩73,489 | ₩73,783 | -0.02% | 1.4만 |
|---|
| 2026.05.29 | ₩73,850 | ₩73,970 | ₩73,730 | ₩73,970 | +0.16% | 1.8만 |
|---|
| 2026.05.28 | ₩73,489 | ₩73,756 | ₩73,449 | ₩73,703 | +0.29% | 1.8만 |
|---|
| 2026.05.27 | ₩73,476 | ₩73,556 | ₩73,382 | ₩73,422 | -0.07% | 2.3만 |
|---|
| 2026.05.26 | ₩73,623 | ₩73,756 | ₩73,422 | ₩73,476 | -0.20% | 2.6만 |
|---|
| 2026.05.22 | ₩73,102 | ₩73,609 | ₩73,102 | ₩73,543 | +0.60% | 3.2만 |
|---|
| 2026.05.21 | ₩72,714 | ₩72,955 | ₩72,394 | ₩72,941 | +0.31% | 1.8만 |
|---|
| 2026.05.20 | ₩72,514 | ₩72,941 | ₩72,514 | ₩72,861 | +0.48% | 1만 |
|---|
| 2026.05.19 | ₩72,434 | ₩72,861 | ₩72,434 | ₩72,527 | +0.13% | 1.7만 |
|---|
| 2026.05.18 | ₩72,300 | ₩72,768 | ₩72,300 | ₩72,768 | +0.65% | 1.3만 |
|---|
| 2026.05.15 | ₩72,594 | ₩72,781 | ₩72,407 | ₩72,421 | -0.24% | 6만 |
|---|
| 2026.05.14 | ₩72,594 | ₩72,995 | ₩72,541 | ₩72,861 | +0.37% | 6.8만 |
|---|
| 2026.05.13 | ₩71,953 | ₩72,300 | ₩71,846 | ₩72,220 | +0.37% | 2만 |
|---|
| 2026.05.12 | ₩72,087 | ₩72,300 | ₩71,766 | ₩72,274 | +0.26% | 1.5만 |
|---|
| 2026.05.11 | ₩71,820 | ₩72,167 | ₩71,820 | ₩72,073 | +0.35% | 8.5천 |
|---|
| 2026.05.08 | ₩72,367 | ₩72,367 | ₩71,966 | ₩71,980 | -0.54% | 1.2만 |
|---|
| 2026.05.07 | ₩72,421 | ₩72,421 | ₩71,980 | ₩72,020 | -0.55% | 2.8만 |
|---|
| 2026.05.06 | ₩72,207 | ₩72,594 | ₩72,207 | ₩72,501 | +0.41% | 2만 |
|---|
| 2026.05.05 | ₩72,007 | ₩72,407 | ₩71,820 | ₩72,234 | +0.32% | 1.4만 |
|---|
| 2026.05.04 | ₩72,113 | ₩72,153 | ₩71,592 | ₩71,699 | -0.57% | 1.5만 |
|---|
| 2026.05.01 | ₩72,407 | ₩72,648 | ₩72,180 | ₩72,194 | -0.30% | 1.2만 |
|---|
| 2026.04.30 | ₩71,526 | ₩72,300 | ₩71,512 | ₩72,260 | +1.03% | 3.6만 |
|---|
| 2026.04.29 | ₩71,232 | ₩71,232 | ₩70,925 | ₩71,165 | -0.09% | 8.7천 |
|---|
| 2026.04.28 | ₩71,232 | ₩71,312 | ₩71,085 | ₩71,165 | -0.09% | 1.6만 |
|---|
| 2026.04.27 | ₩71,379 | ₩71,512 | ₩71,285 | ₩71,299 | -0.11% | 1.3만 |
|---|
| 2026.04.24 | ₩72,113 | ₩72,113 | ₩71,432 | ₩71,606 | -0.70% | 7.3천 |
|---|
| 2026.04.23 | ₩71,646 | ₩72,127 | ₩71,646 | ₩72,007 | +0.50% | 1.4만 |
|---|
| 2026.04.22 | ₩71,806 | ₩71,833 | ₩71,579 | ₩71,753 | -0.07% | 1.3만 |
|---|
| 2026.04.21 | ₩71,820 | ₩71,980 | ₩71,312 | ₩71,432 | -0.54% | 6.7만 |
|---|
| 2026.04.20 | ₩71,820 | ₩71,913 | ₩71,713 | ₩71,806 | -0.02% | 3.2만 |
|---|
| 2026.04.17 | ₩71,459 | ₩72,007 | ₩71,459 | ₩71,873 | +0.58% | 2.4만 |
|---|
| 2026.04.16 | ₩70,925 | ₩71,125 | ₩70,925 | ₩71,098 | +0.24% | 1.8만 |
|---|
| 2026.04.15 | ₩70,978 | ₩70,978 | ₩70,537 | ₩70,898 | -0.11% | 2.9만 |
|---|
| 2026.04.14 | ₩70,591 | ₩70,764 | ₩70,417 | ₩70,751 | +0.23% | 1.6만 |
|---|
| 2026.04.13 | ₩69,950 | ₩70,564 | ₩69,763 | ₩70,564 | +0.88% | 1.2만 |
|---|
| 2026.04.10 | ₩70,444 | ₩70,444 | ₩69,936 | ₩70,016 | -0.61% | 2.2만 |
|---|
| 2026.04.09 | ₩70,070 | ₩70,591 | ₩69,963 | ₩70,444 | +0.53% | 1.9만 |
|---|
| 2026.04.08 | ₩69,829 | ₩70,190 | ₩69,682 | ₩70,163 | +0.48% | 1.5만 |
|---|
| 2026.04.07 | ₩68,641 | ₩68,667 | ₩68,253 | ₩68,601 | -0.06% | 1.4만 |
|---|
| 2026.04.06 | ₩68,414 | ₩68,734 | ₩68,320 | ₩68,721 | +0.45% | 1.6만 |
|---|
| 2026.04.02 | ₩67,853 | ₩68,614 | ₩67,772 | ₩68,507 | +0.96% | 6.9만 |
|---|
| 2026.04.01 | ₩68,547 | ₩68,614 | ₩68,280 | ₩68,400 | -0.21% | 3만 |
|---|
| 2026.03.31 | ₩67,545 | ₩68,293 | ₩67,332 | ₩68,240 | +1.03% | 7.4만 |
|---|
| 2026.03.30 | ₩67,372 | ₩67,412 | ₩66,757 | ₩66,944 | -0.63% | 3.6만 |
|---|
| 2026.03.27 | ₩67,639 | ₩67,639 | ₩66,824 | ₩66,971 | -0.99% | 4.4만 |
|---|
| 2026.03.26 | ₩67,959 | ₩68,307 | ₩67,692 | ₩67,692 | -0.39% | 2.7만 |
|---|
| 2026.03.25 | ₩68,534 | ₩68,534 | ₩68,106 | ₩68,213 | -0.47% | 2.2만 |
|---|
| 2026.03.24 | ₩67,599 | ₩68,307 | ₩67,505 | ₩67,946 | +0.51% | 2.4만 |
|---|
| 2026.03.23 | ₩68,093 | ₩68,480 | ₩67,879 | ₩67,919 | -0.26% | 2만 |
|---|
| 2026.03.20 | ₩68,146 | ₩68,240 | ₩67,332 | ₩67,532 | -0.90% | 2.7만 |
|---|
| 2026.03.19 | ₩67,906 | ₩68,440 | ₩67,906 | ₩68,200 | +0.43% | 2.5만 |
|---|
| 2026.03.18 | ₩69,028 | ₩69,081 | ₩68,240 | ₩68,240 | -1.14% | 2.6만 |
|---|
| 2026.03.17 | ₩69,803 | ₩69,936 | ₩69,362 | ₩69,362 | -0.63% | 2.7만 |
|---|
| 2026.03.16 | ₩69,429 | ₩69,696 | ₩69,308 | ₩69,495 | +0.10% | 2.4만 |
|---|
| 2026.03.13 | ₩69,442 | ₩69,709 | ₩68,961 | ₩69,041 | -0.58% | 1.8만 |
|---|
| 2026.03.12 | ₩69,335 | ₩69,429 | ₩69,081 | ₩69,081 | -0.37% | 2.2만 |
|---|
| 2026.03.11 | ₩70,070 | ₩70,070 | ₩69,669 | ₩69,843 | -0.32% | 5.3만 |
|---|
| 2026.03.10 | ₩70,257 | ₩70,631 | ₩69,950 | ₩70,003 | -0.36% | 2만 |
|---|
| 2026.03.09 | ₩69,415 | ₩70,377 | ₩69,121 | ₩70,350 | +1.35% | 2.1만 |
|---|
| 2026.03.06 | ₩69,963 | ₩70,243 | ₩69,549 | ₩70,123 | +0.23% | 1.7만 |
|---|
| 2026.03.05 | ₩71,138 | ₩71,138 | ₩70,137 | ₩70,617 | -0.73% | 3.1만 |
|---|
| 2026.03.04 | ₩71,405 | ₩71,566 | ₩70,991 | ₩71,459 | +0.07% | 3.8만 |
|---|
| 2026.03.03 | ₩71,045 | ₩71,539 | ₩70,484 | ₩71,299 | +0.36% | 3.8만 |
|---|
| 2026.03.02 | ₩71,699 | ₩72,167 | ₩71,579 | ₩71,966 | +0.37% | 5.3만 |
|---|
| 2026.02.27 | ₩71,379 | ₩72,073 | ₩71,379 | ₩72,033 | +0.92% | 5.1만 |
|---|
| 2026.02.26 | ₩72,007 | ₩72,007 | ₩71,499 | ₩71,900 | -0.15% | 6.8만 |
|---|
| 2026.02.25 | ₩71,926 | ₩71,953 | ₩71,686 | ₩71,926 | 0.00% | 6.7만 |
|---|
| 2026.02.24 | ₩71,312 | ₩71,753 | ₩71,312 | ₩71,726 | +0.58% | 9.4천 |
|---|
| 2026.02.23 | ₩71,686 | ₩72,087 | ₩71,299 | ₩71,365 | -0.45% | 1.8만 |
|---|
| 2026.02.20 | ₩71,619 | ₩71,900 | ₩71,446 | ₩71,846 | +0.32% | 1.5만 |
|---|
| 2026.02.19 | ₩71,699 | ₩71,926 | ₩71,566 | ₩71,726 | +0.04% | 1.4만 |
|---|
| 2026.02.18 | ₩71,966 | ₩72,100 | ₩71,779 | ₩71,980 | +0.02% | 1.7만 |
|---|
| 2026.02.17 | ₩71,993 | ₩72,073 | ₩71,579 | ₩71,846 | -0.20% | 2만 |
|---|
| 2026.02.13 | ₩71,699 | ₩72,300 | ₩71,699 | ₩71,926 | +0.32% | 1.6만 |
|---|
| 2026.02.12 | ₩72,407 | ₩72,581 | ₩71,659 | ₩71,659 | -1.03% | 3.6만 |
|---|
| 2026.02.11 | ₩72,527 | ₩72,527 | ₩72,167 | ₩72,327 | -0.28% | 1.7만 |
|---|
| 2026.02.10 | ₩72,287 | ₩72,527 | ₩72,153 | ₩72,153 | -0.18% | 1.6만 |
|---|
| 2026.02.09 | ₩72,274 | ₩72,407 | ₩72,127 | ₩72,287 | +0.02% | 1만 |
|---|
| 2026.02.06 | ₩71,446 | ₩72,340 | ₩71,446 | ₩72,314 | +1.22% | 1.6만 |
|---|
| 2026.02.05 | ₩71,245 | ₩71,392 | ₩70,804 | ₩70,898 | -0.49% | 19.7만 |
|---|
| 2026.02.04 | ₩71,325 | ₩71,713 | ₩71,272 | ₩71,499 | +0.24% | 9.6천 |
|---|
| 2026.02.03 | ₩71,045 | ₩71,285 | ₩70,604 | ₩71,005 | -0.06% | 2.1만 |
|---|
| 2026.02.02 | ₩70,390 | ₩71,178 | ₩70,390 | ₩71,112 | +1.02% | 2.3만 |
|---|
| 2026.01.30 | ₩70,217 | ₩70,511 | ₩69,936 | ₩70,457 | +0.34% | 1.2만 |
|---|
| 2026.01.29 | ₩70,404 | ₩70,484 | ₩69,976 | ₩70,470 | +0.09% | 2.1만 |
|---|
| 2026.01.28 | ₩70,337 | ₩70,417 | ₩70,083 | ₩70,270 | -0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩70,417 | ₩70,524 | ₩70,337 | ₩70,484 | +0.09% | 1.7만 |
|---|
| 2026.01.26 | ₩70,150 | ₩70,591 | ₩70,150 | ₩70,470 | +0.46% | 1.7만 |
|---|
| 2026.01.23 | ₩70,123 | ₩70,150 | ₩69,869 | ₩70,083 | -0.06% | 2.1만 |
|---|
| 2026.01.22 | ₩70,617 | ₩70,631 | ₩70,297 | ₩70,310 | -0.44% | 3.1만 |
|---|
| 2026.01.21 | ₩69,869 | ₩70,484 | ₩69,749 | ₩70,257 | +0.55% | 7만 |
|---|
| 2026.01.20 | ₩69,976 | ₩70,137 | ₩69,549 | ₩69,589 | -0.55% | 7.5만 |
|---|
| 2026.01.16 | ₩70,564 | ₩70,804 | ₩70,551 | ₩70,738 | +0.25% | 6.5만 |
|---|
| 2026.01.15 | ₩70,818 | ₩70,818 | ₩70,564 | ₩70,591 | -0.32% | 4.4만 |
|---|
| 2026.01.14 | ₩70,257 | ₩70,470 | ₩70,123 | ₩70,457 | +0.29% | 3.8만 |
|---|
| 2026.01.13 | ₩70,657 | ₩70,657 | ₩70,177 | ₩70,364 | -0.42% | 2만 |
|---|
| 2026.01.12 | ₩70,110 | ₩70,644 | ₩70,110 | ₩70,591 | +0.69% | 3.5만 |
|---|
| 2026.01.09 | ₩69,976 | ₩70,430 | ₩69,976 | ₩70,324 | +0.50% | 5.1만 |
|---|
| 2026.01.08 | ₩69,362 | ₩69,963 | ₩69,362 | ₩69,829 | +0.67% | 6.2만 |
|---|
| 2026.01.07 | ₩70,056 | ₩70,056 | ₩69,469 | ₩69,495 | -0.80% | 1.6만 |
|---|
| 2026.01.06 | ₩69,495 | ₩70,083 | ₩69,495 | ₩70,003 | +0.73% | 3.3만 |
|---|
| 2026.01.05 | ₩69,255 | ₩69,602 | ₩69,255 | ₩69,442 | +0.27% | 2.8만 |
|---|
| 2026.01.02 | ₩69,028 | ₩69,121 | ₩68,627 | ₩69,001 | -0.04% | 5.1만 |
|---|
| 2025.12.31 | ₩69,175 | ₩69,175 | ₩68,788 | ₩68,788 | -0.56% | 2.1만 |
|---|
| 2025.12.30 | ₩69,322 | ₩69,349 | ₩69,255 | ₩69,268 | -0.08% | 9.3천 |
|---|
| 2025.12.29 | ₩69,402 | ₩69,536 | ₩69,268 | ₩69,335 | -0.10% | 3.5만 |
|---|
| 2025.12.26 | ₩69,576 | ₩69,576 | ₩69,402 | ₩69,536 | -0.06% | 2.1만 |
|---|
| 2025.12.24 | ₩69,228 | ₩69,589 | ₩69,228 | ₩69,536 | +0.44% | 1.1만 |
|---|
| 2025.12.23 | ₩68,948 | ₩69,242 | ₩68,948 | ₩69,162 | +0.31% | 2.3만 |
|---|
| 2025.12.22 | ₩68,988 | ₩69,202 | ₩68,961 | ₩69,148 | +0.23% | 2.9만 |
|---|
| 2025.12.19 | ₩69,068 | ₩69,108 | ₩68,961 | ₩69,041 | -0.04% | 10.9만 |
|---|
| 2025.12.18 | ₩68,934 | ₩69,055 | ₩68,654 | ₩68,694 | -0.35% | 10.7만 |
|---|
| 2025.12.17 | ₩69,015 | ₩69,055 | ₩68,560 | ₩68,614 | -0.58% | 4만 |
|---|
| 2025.12.16 | ₩69,322 | ₩69,429 | ₩68,721 | ₩68,921 | -0.58% | 4.6만 |
|---|
| 2025.12.15 | ₩69,776 | ₩69,776 | ₩69,308 | ₩69,402 | -0.54% | 5.1만 |
|---|
| 2025.12.12 | ₩69,669 | ₩69,722 | ₩69,242 | ₩69,415 | -0.36% | 1.8만 |
|---|
| 2025.12.11 | ₩69,228 | ₩69,976 | ₩69,228 | ₩69,896 | +0.96% | 4.8만 |
|---|
| 2025.12.10 | ₩68,854 | ₩69,576 | ₩68,828 | ₩69,469 | +0.89% | 4.3만 |
|---|
| 2025.12.09 | ₩69,028 | ₩69,228 | ₩68,788 | ₩68,788 | -0.35% | 8.7만 |
|---|
| 2025.12.08 | ₩69,402 | ₩69,402 | ₩68,788 | ₩68,868 | -0.77% | 3만 |
|---|
| 2025.12.05 | ₩69,215 | ₩69,442 | ₩69,095 | ₩69,148 | -0.10% | 8만 |
|---|
| 2025.12.04 | ₩69,242 | ₩69,295 | ₩69,015 | ₩69,135 | -0.15% | 2.1만 |
|---|
| 2025.12.03 | ₩68,707 | ₩69,389 | ₩68,707 | ₩69,322 | +0.89% | 4.4만 |
|---|
| 2025.12.02 | ₩69,001 | ₩69,001 | ₩68,694 | ₩68,841 | -0.23% | 2만 |
|---|
| 2025.12.01 | ₩69,335 | ₩69,335 | ₩68,881 | ₩68,881 | -0.65% | 1.4만 |
|---|
| 2025.11.28 | ₩69,429 | ₩69,522 | ₩69,389 | ₩69,522 | +0.13% | 2.9천 |
|---|
| 2025.11.26 | ₩68,828 | ₩69,389 | ₩68,828 | ₩69,242 | +0.60% | 3.1만 |
|---|
| 2025.11.25 | ₩68,013 | ₩68,788 | ₩68,013 | ₩68,707 | +1.02% | 6.5만 |
|---|
| 2025.11.24 | ₩67,639 | ₩67,986 | ₩67,639 | ₩67,826 | +0.28% | 2만 |
|---|
| 2025.11.21 | ₩67,064 | ₩67,839 | ₩66,971 | ₩67,425 | +0.54% | 3.2만 |
|---|
| 2025.11.20 | ₩67,719 | ₩68,227 | ₩66,757 | ₩66,784 | -1.38% | 5.5만 |
|---|
| 2025.11.19 | ₩67,038 | ₩67,425 | ₩67,038 | ₩67,345 | +0.46% | 4.3만 |
|---|
| 2025.11.18 | ₩67,225 | ₩67,572 | ₩67,011 | ₩67,211 | -0.02% | 1.8만 |
|---|
| 2025.11.17 | ₩67,839 | ₩67,999 | ₩67,185 | ₩67,345 | -0.73% | 1.7만 |
|---|
| 2025.11.14 | ₩67,625 | ₩68,280 | ₩67,559 | ₩67,946 | +0.47% | 3.4만 |
|---|
| 2025.11.13 | ₩68,854 | ₩68,854 | ₩68,120 | ₩68,120 | -1.07% | 5만 |
|---|
| 2025.11.12 | ₩68,774 | ₩68,934 | ₩68,774 | ₩68,841 | +0.10% | 8.3천 |
|---|
| 2025.11.11 | ₩68,093 | ₩68,601 | ₩68,093 | ₩68,534 | +0.65% | 8.1천 |
|---|
| 2025.11.10 | ₩67,759 | ₩68,040 | ₩67,559 | ₩68,013 | +0.37% | 1.5만 |
|---|
| 2025.11.07 | ₩67,412 | ₩67,585 | ₩66,971 | ₩67,559 | +0.22% | 1.9만 |
|---|
| 2025.11.06 | ₩67,666 | ₩67,666 | ₩67,265 | ₩67,412 | -0.38% | 2만 |
|---|
| 2025.11.05 | ₩67,452 | ₩67,919 | ₩67,452 | ₩67,679 | +0.34% | 4.3만 |
|---|
| 2025.11.04 | ₩67,251 | ₩67,625 | ₩67,198 | ₩67,452 | +0.30% | 5.3만 |
|---|
| 2025.11.03 | ₩67,933 | ₩67,933 | ₩67,398 | ₩67,532 | -0.59% | 7.6천 |
|---|
| 2025.10.31 | ₩67,999 | ₩67,999 | ₩67,625 | ₩67,933 | -0.10% | 5.1천 |
|---|
| 2025.10.30 | ₩67,959 | ₩68,454 | ₩67,959 | ₩68,040 | +0.12% | 1.6만 |
|---|
| 2025.10.29 | ₩68,454 | ₩68,627 | ₩67,999 | ₩68,133 | -0.47% | 1.8만 |
|---|
| 2025.10.28 | ₩68,868 | ₩68,921 | ₩68,681 | ₩68,681 | -0.27% | 1.4만 |
|---|
| 2025.10.27 | ₩68,868 | ₩68,881 | ₩68,654 | ₩68,868 | 0.00% | 1.2만 |
|---|
| 2025.10.24 | ₩68,667 | ₩68,761 | ₩68,534 | ₩68,534 | -0.19% | 9.4천 |
|---|
| 2025.10.23 | ₩67,893 | ₩68,307 | ₩67,893 | ₩68,173 | +0.41% | 1.6만 |
|---|
| 2025.10.22 | ₩68,120 | ₩68,120 | ₩67,786 | ₩67,906 | -0.31% | 5.9만 |
|---|
| 2025.10.21 | ₩68,080 | ₩68,414 | ₩68,080 | ₩68,160 | +0.12% | 1.1만 |
|---|
| 2025.10.20 | ₩67,772 | ₩68,213 | ₩67,772 | ₩68,173 | +0.59% | 1.9만 |
|---|
| 2025.10.17 | ₩67,479 | ₩67,746 | ₩67,265 | ₩67,719 | +0.36% | 9천 |
|---|
| 2025.10.16 | ₩68,213 | ₩68,253 | ₩67,358 | ₩67,479 | -1.08% | 9.2천 |
|---|
| 2025.10.15 | ₩68,400 | ₩68,641 | ₩67,799 | ₩68,066 | -0.49% | 1.7만 |
|---|
| 2025.10.14 | ₩67,051 | ₩68,093 | ₩67,051 | ₩67,866 | +1.22% | 9.3천 |
|---|
| 2025.10.13 | ₩67,345 | ₩67,692 | ₩67,345 | ₩67,519 | +0.26% | 1.1만 |
|---|
| 2025.10.10 | ₩68,227 | ₩68,227 | ₩66,771 | ₩66,771 | -2.13% | 1.4만 |
|---|