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 | ₩74,559 | ₩75,201 | ₩74,559 | ₩75,094 | +0.72% | 1.2만 |
| 2026.10.08 | ₩74,211 | ₩74,706 | ₩74,051 | ₩74,693 | +0.65% | 4.9만 |
| 2026.10.07 | ₩74,385 | ₩74,626 | ₩74,318 | ₩74,465 | +0.11% | 1.6만 |
| 2026.10.06 | ₩74,238 | ₩74,800 | ₩74,238 | ₩74,679 | +0.59% | 11.1만 |
| 2026.10.05 | ₩73,890 | ₩74,332 | ₩73,717 | ₩74,158 | +0.36% | 1.2만 |
| 2026.10.02 | ₩73,971 | ₩73,984 | ₩73,717 | ₩73,890 | -0.11% | 1.1만 |
| 2026.10.01 | ₩73,556 | ₩73,596 | ₩73,101 | ₩73,449 | -0.15% | 1.7만 |
| 2026.09.30 | ₩74,037 | ₩74,091 | ₩73,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,382 |
| -0.88% |
| 3만 |
| 2026.09.29 | ₩73,997 | ₩74,064 | ₩73,797 | ₩73,997 | 0.00% | 1만 |
|---|
| 2026.09.28 | ₩74,452 | ₩74,452 | ₩74,144 | ₩74,185 | -0.36% | 6.7천 |
|---|
| 2026.09.25 | ₩74,185 | ₩74,559 | ₩74,091 | ₩74,505 | +0.43% | 1.9만 |
|---|
| 2026.09.24 | ₩74,251 | ₩74,358 | ₩73,957 | ₩74,037 | -0.29% | 1.6만 |
|---|
| 2026.09.23 | ₩74,572 | ₩74,572 | ₩74,198 | ₩74,251 | -0.43% | 1.4만 |
|---|
| 2026.09.22 | ₩74,706 | ₩75,027 | ₩74,519 | ₩74,693 | -0.02% | 1.5만 |
|---|
| 2026.09.21 | ₩74,679 | ₩74,907 | ₩74,398 | ₩74,800 | +0.16% | 1.8만 |
|---|
| 2026.09.18 | ₩74,826 | ₩74,826 | ₩74,452 | ₩74,733 | -0.13% | 3만 |
|---|
| 2026.09.17 | ₩74,933 | ₩74,933 | ₩74,586 | ₩74,826 | -0.14% | 6만 |
|---|
| 2026.09.16 | ₩75,268 | ₩75,268 | ₩74,131 | ₩74,425 | -1.12% | 3.2만 |
|---|
| 2026.09.15 | ₩75,482 | ₩75,482 | ₩74,893 | ₩75,000 | -0.64% | 1.1만 |
|---|
| 2026.09.14 | ₩75,548 | ₩75,562 | ₩75,321 | ₩75,334 | -0.28% | 8.8천 |
|---|
| 2026.09.11 | ₩75,575 | ₩75,722 | ₩75,441 | ₩75,562 | -0.02% | 2만 |
|---|
| 2026.09.10 | ₩75,321 | ₩75,334 | ₩74,973 | ₩75,054 | -0.36% | 2.7만 |
|---|
| 2026.09.09 | ₩75,615 | ₩75,615 | ₩75,241 | ₩75,388 | -0.30% | 1.8만 |
|---|
| 2026.09.08 | ₩75,923 | ₩76,083 | ₩75,762 | ₩75,762 | -0.21% | 9.1천 |
|---|
| 2026.09.04 | ₩76,685 | ₩76,685 | ₩76,311 | ₩76,337 | -0.45% | 4.3천 |
|---|
| 2026.09.03 | ₩76,471 | ₩76,792 | ₩76,471 | ₩76,738 | +0.35% | 8.7천 |
|---|
| 2026.09.02 | ₩76,284 | ₩76,458 | ₩76,057 | ₩76,244 | -0.05% | 7.5천 |
|---|
| 2026.09.01 | ₩76,257 | ₩76,498 | ₩75,990 | ₩76,030 | -0.30% | 1.3만 |
|---|
| 2026.08.31 | ₩76,431 | ₩76,431 | ₩76,270 | ₩76,377 | -0.07% | 1.3만 |
|---|
| 2026.08.28 | ₩76,805 | ₩76,819 | ₩76,525 | ₩76,658 | -0.19% | 1.7만 |
|---|
| 2026.08.27 | ₩76,712 | ₩76,832 | ₩76,578 | ₩76,672 | -0.05% | 1.4만 |
|---|
| 2026.08.26 | ₩77,059 | ₩77,166 | ₩76,993 | ₩77,033 | -0.03% | 3.1만 |
|---|
| 2026.08.25 | ₩77,099 | ₩77,260 | ₩76,939 | ₩77,073 | -0.03% | 8.9만 |
|---|
| 2026.08.24 | ₩76,859 | ₩77,113 | ₩76,859 | ₩77,099 | +0.31% | 3.4만 |
|---|
| 2026.08.21 | ₩76,819 | ₩76,912 | ₩76,765 | ₩76,859 | +0.05% | 3.7천 |
|---|
| 2026.08.20 | ₩76,805 | ₩77,033 | ₩76,391 | ₩76,391 | -0.54% | 1.1만 |
|---|
| 2026.08.19 | ₩77,313 | ₩77,781 | ₩77,287 | ₩77,287 | -0.03% | 1.1만 |
|---|
| 2026.08.18 | ₩77,099 | ₩77,220 | ₩77,059 | ₩77,113 | +0.02% | 2.3만 |
|---|
| 2026.08.17 | ₩77,019 | ₩77,193 | ₩76,966 | ₩76,979 | -0.05% | 1.1만 |
|---|
| 2026.08.14 | ₩77,514 | ₩77,514 | ₩77,273 | ₩77,300 | -0.28% | 8.4천 |
|---|
| 2026.08.13 | ₩77,447 | ₩77,795 | ₩77,447 | ₩77,608 | +0.21% | 9.8천 |
|---|
| 2026.08.12 | ₩77,527 | ₩77,527 | ₩77,193 | ₩77,394 | -0.17% | 1.8만 |
|---|
| 2026.08.11 | ₩77,501 | ₩77,501 | ₩77,166 | ₩77,287 | -0.28% | 1.8만 |
|---|
| 2026.08.10 | ₩76,886 | ₩77,247 | ₩76,886 | ₩77,193 | +0.40% | 1.4만 |
|---|
| 2026.08.07 | ₩76,952 | ₩77,059 | ₩76,859 | ₩77,033 | +0.10% | 9.1천 |
|---|
| 2026.08.06 | ₩77,046 | ₩77,046 | ₩76,712 | ₩76,805 | -0.31% | 9.7천 |
|---|
| 2026.08.05 | ₩76,966 | ₩77,180 | ₩76,444 | ₩76,819 | -0.19% | 6.2만 |
|---|
| 2026.08.04 | ₩75,909 | ₩76,725 | ₩75,909 | ₩76,658 | +0.99% | 2.8만 |
|---|
| 2026.08.03 | ₩75,776 | ₩75,776 | ₩75,308 | ₩75,642 | -0.18% | 9.5천 |
|---|
| 2026.07.31 | ₩75,401 | ₩75,495 | ₩74,947 | ₩75,415 | +0.02% | 1.1만 |
|---|
| 2026.07.30 | ₩75,388 | ₩75,615 | ₩74,947 | ₩75,575 | +0.25% | 7천 |
|---|
| 2026.07.29 | ₩76,003 | ₩76,110 | ₩75,281 | ₩75,281 | -0.95% | 1.3만 |
|---|
| 2026.07.28 | ₩75,883 | ₩76,418 | ₩75,883 | ₩76,177 | +0.39% | 9.3천 |
|---|
| 2026.07.27 | ₩75,308 | ₩75,602 | ₩75,308 | ₩75,535 | +0.30% | 8.3천 |
|---|
| 2026.07.24 | ₩74,880 | ₩75,334 | ₩74,786 | ₩75,134 | +0.34% | 1.4만 |
|---|
| 2026.07.23 | ₩74,599 | ₩74,679 | ₩74,412 | ₩74,666 | +0.09% | 8.1천 |
|---|
| 2026.07.22 | ₩74,452 | ₩74,813 | ₩74,452 | ₩74,746 | +0.40% | 2.5만 |
|---|
| 2026.07.21 | ₩74,439 | ₩74,626 | ₩74,131 | ₩74,612 | +0.23% | 3.6만 |
|---|
| 2026.07.20 | ₩74,960 | ₩74,960 | ₩74,278 | ₩74,292 | -0.89% | 1.5만 |
|---|
| 2026.07.17 | ₩75,054 | ₩75,482 | ₩74,733 | ₩74,826 | -0.30% | 1.8만 |
|---|
| 2026.07.16 | ₩74,706 | ₩75,214 | ₩74,706 | ₩75,161 | +0.61% | 1.9만 |
|---|
| 2026.07.15 | ₩74,679 | ₩74,733 | ₩74,412 | ₩74,492 | -0.25% | 9.8천 |
|---|
| 2026.07.14 | ₩74,947 | ₩74,947 | ₩74,452 | ₩74,465 | -0.64% | 8.2천 |
|---|
| 2026.07.13 | ₩74,987 | ₩75,094 | ₩74,693 | ₩74,866 | -0.16% | 2.2만 |
|---|
| 2026.07.10 | ₩74,679 | ₩74,947 | ₩74,612 | ₩74,880 | +0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩74,653 | ₩74,880 | ₩74,653 | ₩74,693 | +0.05% | 1.9만 |
|---|
| 2026.07.08 | ₩74,786 | ₩74,786 | ₩74,492 | ₩74,492 | -0.39% | 1.9만 |
|---|
| 2026.07.07 | ₩75,227 | ₩75,227 | ₩74,853 | ₩74,973 | -0.34% | 1.8만 |
|---|
| 2026.07.06 | ₩75,201 | ₩75,201 | ₩74,626 | ₩74,853 | -0.46% | 9.9천 |
|---|
| 2026.07.02 | ₩74,211 | ₩74,786 | ₩74,211 | ₩74,786 | +0.77% | 1.5만 |
|---|
| 2026.07.01 | ₩73,877 | ₩74,412 | ₩73,810 | ₩74,037 | +0.22% | 1.3만 |
|---|
| 2026.06.30 | ₩74,131 | ₩74,318 | ₩74,037 | ₩74,144 | +0.02% | 8천 |
|---|
| 2026.06.29 | ₩74,158 | ₩74,158 | ₩73,864 | ₩74,091 | -0.09% | 2.6만 |
|---|
| 2026.06.26 | ₩73,583 | ₩74,011 | ₩73,516 | ₩73,864 | +0.38% | 2.3만 |
|---|
| 2026.06.25 | ₩73,850 | ₩74,211 | ₩73,503 | ₩73,596 | -0.34% | 1.8만 |
|---|
| 2026.06.24 | ₩73,449 | ₩73,743 | ₩73,168 | ₩73,356 | -0.13% | 2.6만 |
|---|
| 2026.06.23 | ₩73,182 | ₩73,556 | ₩73,182 | ₩73,449 | +0.37% | 9.5천 |
|---|
| 2026.06.22 | ₩73,583 | ₩73,797 | ₩73,476 | ₩73,556 | -0.04% | 1.6만 |
|---|
| 2026.06.18 | ₩74,024 | ₩74,024 | ₩73,703 | ₩73,797 | -0.31% | 1.6만 |
|---|
| 2026.06.17 | ₩74,425 | ₩74,679 | ₩73,556 | ₩73,663 | -1.02% | 1.4만 |
|---|
| 2026.06.16 | ₩74,439 | ₩74,773 | ₩74,385 | ₩74,425 | -0.02% | 8.9천 |
|---|
| 2026.06.15 | ₩74,746 | ₩74,746 | ₩74,412 | ₩74,412 | -0.45% | 7.2천 |
|---|
| 2026.06.12 | ₩73,957 | ₩74,345 | ₩73,757 | ₩74,171 | +0.29% | 1.3만 |
|---|
| 2026.06.11 | ₩73,503 | ₩74,118 | ₩73,235 | ₩73,837 | +0.45% | 1.3만 |
|---|
| 2026.06.10 | ₩73,503 | ₩73,971 | ₩73,048 | ₩73,142 | -0.49% | 4.4만 |
|---|
| 2026.06.09 | ₩73,877 | ₩74,131 | ₩72,981 | ₩73,703 | -0.24% | 2.1만 |
|---|
| 2026.06.08 | ₩73,997 | ₩74,104 | ₩73,503 | ₩73,503 | -0.67% | 1.1만 |
|---|
| 2026.06.05 | ₩74,305 | ₩74,372 | ₩73,556 | ₩73,623 | -0.92% | 1.1만 |
|---|
| 2026.06.04 | ₩74,104 | ₩74,505 | ₩74,104 | ₩74,452 | +0.47% | 1만 |
|---|
| 2026.06.03 | ₩74,185 | ₩74,452 | ₩74,158 | ₩74,211 | +0.04% | 9.7천 |
|---|
| 2026.06.02 | ₩73,864 | ₩74,398 | ₩73,864 | ₩74,385 | +0.71% | 1.9만 |
|---|
| 2026.06.01 | ₩73,877 | ₩73,971 | ₩73,569 | ₩73,864 | -0.02% | 1.4만 |
|---|
| 2026.05.29 | ₩73,930 | ₩74,051 | ₩73,810 | ₩74,051 | +0.16% | 1.8만 |
|---|
| 2026.05.28 | ₩73,569 | ₩73,837 | ₩73,529 | ₩73,783 | +0.29% | 1.8만 |
|---|
| 2026.05.27 | ₩73,556 | ₩73,636 | ₩73,462 | ₩73,503 | -0.07% | 2.3만 |
|---|
| 2026.05.26 | ₩73,703 | ₩73,837 | ₩73,503 | ₩73,556 | -0.20% | 2.6만 |
|---|
| 2026.05.22 | ₩73,182 | ₩73,690 | ₩73,182 | ₩73,623 | +0.60% | 3.2만 |
|---|
| 2026.05.21 | ₩72,794 | ₩73,035 | ₩72,473 | ₩73,021 | +0.31% | 1.8만 |
|---|
| 2026.05.20 | ₩72,593 | ₩73,021 | ₩72,593 | ₩72,941 | +0.48% | 1만 |
|---|
| 2026.05.19 | ₩72,513 | ₩72,941 | ₩72,513 | ₩72,607 | +0.13% | 1.7만 |
|---|
| 2026.05.18 | ₩72,379 | ₩72,847 | ₩72,379 | ₩72,847 | +0.65% | 1.3만 |
|---|
| 2026.05.15 | ₩72,674 | ₩72,861 | ₩72,486 | ₩72,500 | -0.24% | 6만 |
|---|
| 2026.05.14 | ₩72,674 | ₩73,075 | ₩72,620 | ₩72,941 | +0.37% | 6.8만 |
|---|
| 2026.05.13 | ₩72,032 | ₩72,379 | ₩71,925 | ₩72,299 | +0.37% | 2만 |
|---|
| 2026.05.12 | ₩72,165 | ₩72,379 | ₩71,845 | ₩72,353 | +0.26% | 1.5만 |
|---|
| 2026.05.11 | ₩71,898 | ₩72,246 | ₩71,898 | ₩72,152 | +0.35% | 8.5천 |
|---|
| 2026.05.08 | ₩72,446 | ₩72,446 | ₩72,045 | ₩72,058 | -0.54% | 1.2만 |
|---|
| 2026.05.07 | ₩72,500 | ₩72,500 | ₩72,058 | ₩72,099 | -0.55% | 2.8만 |
|---|
| 2026.05.06 | ₩72,286 | ₩72,674 | ₩72,286 | ₩72,580 | +0.41% | 2만 |
|---|
| 2026.05.05 | ₩72,085 | ₩72,486 | ₩71,898 | ₩72,313 | +0.32% | 1.4만 |
|---|
| 2026.05.04 | ₩72,192 | ₩72,232 | ₩71,671 | ₩71,778 | -0.57% | 1.5만 |
|---|
| 2026.05.01 | ₩72,486 | ₩72,727 | ₩72,259 | ₩72,272 | -0.30% | 1.2만 |
|---|
| 2026.04.30 | ₩71,604 | ₩72,379 | ₩71,590 | ₩72,339 | +1.03% | 3.6만 |
|---|
| 2026.04.29 | ₩71,310 | ₩71,310 | ₩71,002 | ₩71,243 | -0.09% | 8.7천 |
|---|
| 2026.04.28 | ₩71,310 | ₩71,390 | ₩71,163 | ₩71,243 | -0.09% | 1.6만 |
|---|
| 2026.04.27 | ₩71,457 | ₩71,590 | ₩71,363 | ₩71,377 | -0.11% | 1.3만 |
|---|
| 2026.04.24 | ₩72,192 | ₩72,192 | ₩71,510 | ₩71,684 | -0.70% | 7.3천 |
|---|
| 2026.04.23 | ₩71,724 | ₩72,206 | ₩71,724 | ₩72,085 | +0.50% | 1.4만 |
|---|
| 2026.04.22 | ₩71,885 | ₩71,911 | ₩71,657 | ₩71,831 | -0.07% | 1.3만 |
|---|
| 2026.04.21 | ₩71,898 | ₩72,058 | ₩71,390 | ₩71,510 | -0.54% | 6.7만 |
|---|
| 2026.04.20 | ₩71,898 | ₩71,992 | ₩71,791 | ₩71,885 | -0.02% | 3.2만 |
|---|
| 2026.04.17 | ₩71,537 | ₩72,085 | ₩71,537 | ₩71,952 | +0.58% | 2.4만 |
|---|
| 2026.04.16 | ₩71,002 | ₩71,203 | ₩71,002 | ₩71,176 | +0.24% | 1.8만 |
|---|
| 2026.04.15 | ₩71,056 | ₩71,056 | ₩70,614 | ₩70,975 | -0.11% | 2.9만 |
|---|
| 2026.04.14 | ₩70,668 | ₩70,842 | ₩70,494 | ₩70,828 | +0.23% | 1.6만 |
|---|
| 2026.04.13 | ₩70,026 | ₩70,641 | ₩69,839 | ₩70,641 | +0.88% | 1.2만 |
|---|
| 2026.04.10 | ₩70,521 | ₩70,521 | ₩70,013 | ₩70,093 | -0.61% | 2.2만 |
|---|
| 2026.04.09 | ₩70,146 | ₩70,668 | ₩70,039 | ₩70,521 | +0.53% | 1.9만 |
|---|
| 2026.04.08 | ₩69,906 | ₩70,267 | ₩69,759 | ₩70,240 | +0.48% | 1.5만 |
|---|
| 2026.04.07 | ₩68,716 | ₩68,742 | ₩68,328 | ₩68,676 | -0.06% | 1.4만 |
|---|
| 2026.04.06 | ₩68,488 | ₩68,809 | ₩68,395 | ₩68,796 | +0.45% | 1.6만 |
|---|
| 2026.04.02 | ₩67,927 | ₩68,689 | ₩67,846 | ₩68,582 | +0.96% | 6.9만 |
|---|
| 2026.04.01 | ₩68,622 | ₩68,689 | ₩68,355 | ₩68,475 | -0.21% | 3만 |
|---|
| 2026.03.31 | ₩67,619 | ₩68,368 | ₩67,405 | ₩68,314 | +1.03% | 7.4만 |
|---|
| 2026.03.30 | ₩67,445 | ₩67,485 | ₩66,830 | ₩67,017 | -0.63% | 3.6만 |
|---|
| 2026.03.27 | ₩67,713 | ₩67,713 | ₩66,897 | ₩67,044 | -0.99% | 4.4만 |
|---|
| 2026.03.26 | ₩68,034 | ₩68,381 | ₩67,766 | ₩67,766 | -0.39% | 2.7만 |
|---|
| 2026.03.25 | ₩68,609 | ₩68,609 | ₩68,181 | ₩68,288 | -0.47% | 2.2만 |
|---|
| 2026.03.24 | ₩67,673 | ₩68,381 | ₩67,579 | ₩68,020 | +0.51% | 2.4만 |
|---|
| 2026.03.23 | ₩68,167 | ₩68,555 | ₩67,953 | ₩67,994 | -0.26% | 2만 |
|---|
| 2026.03.20 | ₩68,221 | ₩68,314 | ₩67,405 | ₩67,606 | -0.90% | 2.7만 |
|---|
| 2026.03.19 | ₩67,980 | ₩68,515 | ₩67,980 | ₩68,274 | +0.43% | 2.5만 |
|---|
| 2026.03.18 | ₩69,103 | ₩69,157 | ₩68,314 | ₩68,314 | -1.14% | 2.6만 |
|---|
| 2026.03.17 | ₩69,879 | ₩70,013 | ₩69,438 | ₩69,438 | -0.63% | 2.7만 |
|---|
| 2026.03.16 | ₩69,505 | ₩69,772 | ₩69,384 | ₩69,571 | +0.10% | 2.4만 |
|---|
| 2026.03.13 | ₩69,518 | ₩69,785 | ₩69,037 | ₩69,117 | -0.58% | 1.8만 |
|---|
| 2026.03.12 | ₩69,411 | ₩69,505 | ₩69,157 | ₩69,157 | -0.37% | 2.2만 |
|---|
| 2026.03.11 | ₩70,146 | ₩70,146 | ₩69,745 | ₩69,919 | -0.32% | 5.3만 |
|---|
| 2026.03.10 | ₩70,334 | ₩70,708 | ₩70,026 | ₩70,080 | -0.36% | 2만 |
|---|
| 2026.03.09 | ₩69,491 | ₩70,454 | ₩69,197 | ₩70,427 | +1.35% | 2.1만 |
|---|
| 2026.03.06 | ₩70,039 | ₩70,320 | ₩69,625 | ₩70,200 | +0.23% | 1.7만 |
|---|
| 2026.03.05 | ₩71,216 | ₩71,216 | ₩70,213 | ₩70,695 | -0.73% | 3.1만 |
|---|
| 2026.03.04 | ₩71,484 | ₩71,644 | ₩71,069 | ₩71,537 | +0.07% | 3.8만 |
|---|
| 2026.03.03 | ₩71,122 | ₩71,617 | ₩70,561 | ₩71,377 | +0.36% | 3.8만 |
|---|
| 2026.03.02 | ₩71,778 | ₩72,246 | ₩71,657 | ₩72,045 | +0.37% | 5.3만 |
|---|
| 2026.02.27 | ₩71,457 | ₩72,152 | ₩71,457 | ₩72,112 | +0.92% | 5.1만 |
|---|
| 2026.02.26 | ₩72,085 | ₩72,085 | ₩71,577 | ₩71,978 | -0.15% | 6.8만 |
|---|
| 2026.02.25 | ₩72,005 | ₩72,032 | ₩71,764 | ₩72,005 | 0.00% | 6.7만 |
|---|
| 2026.02.24 | ₩71,390 | ₩71,831 | ₩71,390 | ₩71,804 | +0.58% | 9.4천 |
|---|
| 2026.02.23 | ₩71,764 | ₩72,165 | ₩71,377 | ₩71,443 | -0.45% | 1.8만 |
|---|
| 2026.02.20 | ₩71,697 | ₩71,978 | ₩71,524 | ₩71,925 | +0.32% | 1.5만 |
|---|
| 2026.02.19 | ₩71,778 | ₩72,005 | ₩71,644 | ₩71,804 | +0.04% | 1.4만 |
|---|
| 2026.02.18 | ₩72,045 | ₩72,179 | ₩71,858 | ₩72,058 | +0.02% | 1.7만 |
|---|
| 2026.02.17 | ₩72,072 | ₩72,152 | ₩71,657 | ₩71,925 | -0.20% | 2만 |
|---|
| 2026.02.13 | ₩71,778 | ₩72,379 | ₩71,778 | ₩72,005 | +0.32% | 1.6만 |
|---|
| 2026.02.12 | ₩72,486 | ₩72,660 | ₩71,738 | ₩71,738 | -1.03% | 3.6만 |
|---|
| 2026.02.11 | ₩72,607 | ₩72,607 | ₩72,246 | ₩72,406 | -0.28% | 1.7만 |
|---|
| 2026.02.10 | ₩72,366 | ₩72,607 | ₩72,232 | ₩72,232 | -0.18% | 1.6만 |
|---|
| 2026.02.09 | ₩72,353 | ₩72,486 | ₩72,206 | ₩72,366 | +0.02% | 1만 |
|---|
| 2026.02.06 | ₩71,524 | ₩72,420 | ₩71,524 | ₩72,393 | +1.22% | 1.6만 |
|---|
| 2026.02.05 | ₩71,323 | ₩71,470 | ₩70,882 | ₩70,975 | -0.49% | 19.7만 |
|---|
| 2026.02.04 | ₩71,403 | ₩71,791 | ₩71,350 | ₩71,577 | +0.24% | 9.6천 |
|---|
| 2026.02.03 | ₩71,122 | ₩71,363 | ₩70,681 | ₩71,082 | -0.06% | 2.1만 |
|---|
| 2026.02.02 | ₩70,467 | ₩71,256 | ₩70,467 | ₩71,189 | +1.02% | 2.3만 |
|---|
| 2026.01.30 | ₩70,293 | ₩70,588 | ₩70,013 | ₩70,534 | +0.34% | 1.2만 |
|---|
| 2026.01.29 | ₩70,481 | ₩70,561 | ₩70,053 | ₩70,548 | +0.09% | 2.1만 |
|---|
| 2026.01.28 | ₩70,414 | ₩70,494 | ₩70,160 | ₩70,347 | -0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩70,494 | ₩70,601 | ₩70,414 | ₩70,561 | +0.09% | 1.7만 |
|---|
| 2026.01.26 | ₩70,227 | ₩70,668 | ₩70,227 | ₩70,548 | +0.46% | 1.7만 |
|---|
| 2026.01.23 | ₩70,200 | ₩70,227 | ₩69,946 | ₩70,160 | -0.06% | 2.1만 |
|---|
| 2026.01.22 | ₩70,695 | ₩70,708 | ₩70,374 | ₩70,387 | -0.44% | 3.1만 |
|---|
| 2026.01.21 | ₩69,946 | ₩70,561 | ₩69,825 | ₩70,334 | +0.55% | 7만 |
|---|
| 2026.01.20 | ₩70,053 | ₩70,213 | ₩69,625 | ₩69,665 | -0.55% | 7.5만 |
|---|
| 2026.01.16 | ₩70,641 | ₩70,882 | ₩70,628 | ₩70,815 | +0.25% | 6.5만 |
|---|
| 2026.01.15 | ₩70,895 | ₩70,895 | ₩70,641 | ₩70,668 | -0.32% | 4.4만 |
|---|
| 2026.01.14 | ₩70,334 | ₩70,548 | ₩70,200 | ₩70,534 | +0.29% | 3.8만 |
|---|
| 2026.01.13 | ₩70,735 | ₩70,735 | ₩70,253 | ₩70,441 | -0.42% | 2만 |
|---|
| 2026.01.12 | ₩70,186 | ₩70,721 | ₩70,186 | ₩70,668 | +0.69% | 3.5만 |
|---|
| 2026.01.09 | ₩70,053 | ₩70,507 | ₩70,053 | ₩70,400 | +0.50% | 5.1만 |
|---|
| 2026.01.08 | ₩69,438 | ₩70,039 | ₩69,438 | ₩69,906 | +0.67% | 6.2만 |
|---|
| 2026.01.07 | ₩70,133 | ₩70,133 | ₩69,545 | ₩69,571 | -0.80% | 1.6만 |
|---|
| 2026.01.06 | ₩69,571 | ₩70,160 | ₩69,571 | ₩70,080 | +0.73% | 3.3만 |
|---|
| 2026.01.05 | ₩69,331 | ₩69,678 | ₩69,331 | ₩69,518 | +0.27% | 2.8만 |
|---|
| 2026.01.02 | ₩69,103 | ₩69,197 | ₩68,702 | ₩69,077 | -0.04% | 5.1만 |
|---|
| 2025.12.31 | ₩69,250 | ₩69,250 | ₩68,863 | ₩68,863 | -0.56% | 2.1만 |
|---|
| 2025.12.30 | ₩69,398 | ₩69,424 | ₩69,331 | ₩69,344 | -0.08% | 9.3천 |
|---|
| 2025.12.29 | ₩69,478 | ₩69,612 | ₩69,344 | ₩69,411 | -0.10% | 3.5만 |
|---|
| 2025.12.26 | ₩69,652 | ₩69,652 | ₩69,478 | ₩69,612 | -0.06% | 2.1만 |
|---|
| 2025.12.24 | ₩69,304 | ₩69,665 | ₩69,304 | ₩69,612 | +0.44% | 1.1만 |
|---|
| 2025.12.23 | ₩69,023 | ₩69,317 | ₩69,023 | ₩69,237 | +0.31% | 2.3만 |
|---|
| 2025.12.22 | ₩69,063 | ₩69,277 | ₩69,037 | ₩69,224 | +0.23% | 2.9만 |
|---|
| 2025.12.19 | ₩69,144 | ₩69,184 | ₩69,037 | ₩69,117 | -0.04% | 10.9만 |
|---|
| 2025.12.18 | ₩69,010 | ₩69,130 | ₩68,729 | ₩68,769 | -0.35% | 10.7만 |
|---|
| 2025.12.17 | ₩69,090 | ₩69,130 | ₩68,635 | ₩68,689 | -0.58% | 4만 |
|---|
| 2025.12.16 | ₩69,398 | ₩69,505 | ₩68,796 | ₩68,996 | -0.58% | 4.6만 |
|---|
| 2025.12.15 | ₩69,852 | ₩69,852 | ₩69,384 | ₩69,478 | -0.54% | 5.1만 |
|---|
| 2025.12.12 | ₩69,745 | ₩69,799 | ₩69,317 | ₩69,491 | -0.36% | 1.8만 |
|---|
| 2025.12.11 | ₩69,304 | ₩70,053 | ₩69,304 | ₩69,973 | +0.96% | 4.8만 |
|---|
| 2025.12.10 | ₩68,930 | ₩69,652 | ₩68,903 | ₩69,545 | +0.89% | 4.3만 |
|---|
| 2025.12.09 | ₩69,103 | ₩69,304 | ₩68,863 | ₩68,863 | -0.35% | 8.7만 |
|---|
| 2025.12.08 | ₩69,478 | ₩69,478 | ₩68,863 | ₩68,943 | -0.77% | 3만 |
|---|
| 2025.12.05 | ₩69,291 | ₩69,518 | ₩69,170 | ₩69,224 | -0.10% | 8만 |
|---|
| 2025.12.04 | ₩69,317 | ₩69,371 | ₩69,090 | ₩69,210 | -0.15% | 2.1만 |
|---|
| 2025.12.03 | ₩68,782 | ₩69,464 | ₩68,782 | ₩69,398 | +0.89% | 4.4만 |
|---|
| 2025.12.02 | ₩69,077 | ₩69,077 | ₩68,769 | ₩68,916 | -0.23% | 2만 |
|---|
| 2025.12.01 | ₩69,411 | ₩69,411 | ₩68,956 | ₩68,956 | -0.65% | 1.4만 |
|---|
| 2025.11.28 | ₩69,505 | ₩69,598 | ₩69,464 | ₩69,598 | +0.13% | 2.9천 |
|---|
| 2025.11.26 | ₩68,903 | ₩69,464 | ₩68,903 | ₩69,317 | +0.60% | 3.1만 |
|---|
| 2025.11.25 | ₩68,087 | ₩68,863 | ₩68,087 | ₩68,782 | +1.02% | 6.5만 |
|---|
| 2025.11.24 | ₩67,713 | ₩68,060 | ₩67,713 | ₩67,900 | +0.28% | 2만 |
|---|
| 2025.11.21 | ₩67,138 | ₩67,913 | ₩67,044 | ₩67,499 | +0.54% | 3.2만 |
|---|
| 2025.11.20 | ₩67,793 | ₩68,301 | ₩66,830 | ₩66,857 | -1.38% | 5.5만 |
|---|
| 2025.11.19 | ₩67,111 | ₩67,499 | ₩67,111 | ₩67,419 | +0.46% | 4.3만 |
|---|
| 2025.11.18 | ₩67,298 | ₩67,646 | ₩67,084 | ₩67,285 | -0.02% | 1.8만 |
|---|
| 2025.11.17 | ₩67,913 | ₩68,074 | ₩67,258 | ₩67,419 | -0.73% | 1.7만 |
|---|
| 2025.11.14 | ₩67,699 | ₩68,355 | ₩67,633 | ₩68,020 | +0.47% | 3.4만 |
|---|
| 2025.11.13 | ₩68,930 | ₩68,930 | ₩68,194 | ₩68,194 | -1.07% | 5만 |
|---|
| 2025.11.12 | ₩68,849 | ₩69,010 | ₩68,849 | ₩68,916 | +0.10% | 8.3천 |
|---|
| 2025.11.11 | ₩68,167 | ₩68,676 | ₩68,167 | ₩68,609 | +0.65% | 8.1천 |
|---|
| 2025.11.10 | ₩67,833 | ₩68,114 | ₩67,633 | ₩68,087 | +0.37% | 1.5만 |
|---|
| 2025.11.07 | ₩67,485 | ₩67,659 | ₩67,044 | ₩67,633 | +0.22% | 1.9만 |
|---|
| 2025.11.06 | ₩67,740 | ₩67,740 | ₩67,338 | ₩67,485 | -0.38% | 2만 |
|---|
| 2025.11.05 | ₩67,526 | ₩67,994 | ₩67,526 | ₩67,753 | +0.34% | 4.3만 |
|---|
| 2025.11.04 | ₩67,325 | ₩67,699 | ₩67,272 | ₩67,526 | +0.30% | 5.3만 |
|---|
| 2025.11.03 | ₩68,007 | ₩68,007 | ₩67,472 | ₩67,606 | -0.59% | 7.6천 |
|---|
| 2025.10.31 | ₩68,074 | ₩68,074 | ₩67,699 | ₩68,007 | -0.10% | 5.1천 |
|---|
| 2025.10.30 | ₩68,034 | ₩68,528 | ₩68,034 | ₩68,114 | +0.12% | 1.6만 |
|---|
| 2025.10.29 | ₩68,528 | ₩68,702 | ₩68,074 | ₩68,208 | -0.47% | 1.8만 |
|---|
| 2025.10.28 | ₩68,943 | ₩68,996 | ₩68,756 | ₩68,756 | -0.27% | 1.4만 |
|---|
| 2025.10.27 | ₩68,943 | ₩68,956 | ₩68,729 | ₩68,943 | 0.00% | 1.2만 |
|---|
| 2025.10.24 | ₩68,742 | ₩68,836 | ₩68,609 | ₩68,609 | -0.19% | 9.4천 |
|---|
| 2025.10.23 | ₩67,967 | ₩68,381 | ₩67,967 | ₩68,248 | +0.41% | 1.6만 |
|---|
| 2025.10.22 | ₩68,194 | ₩68,194 | ₩67,860 | ₩67,980 | -0.31% | 5.9만 |
|---|
| 2025.10.21 | ₩68,154 | ₩68,488 | ₩68,154 | ₩68,234 | +0.12% | 1.1만 |
|---|
| 2025.10.20 | ₩67,846 | ₩68,288 | ₩67,846 | ₩68,248 | +0.59% | 1.9만 |
|---|
| 2025.10.17 | ₩67,552 | ₩67,820 | ₩67,338 | ₩67,793 | +0.36% | 9천 |
|---|
| 2025.10.16 | ₩68,288 | ₩68,328 | ₩67,432 | ₩67,552 | -1.08% | 9.2천 |
|---|
| 2025.10.15 | ₩68,475 | ₩68,716 | ₩67,873 | ₩68,141 | -0.49% | 1.7만 |
|---|
| 2025.10.14 | ₩67,124 | ₩68,167 | ₩67,124 | ₩67,940 | +1.22% | 9.3천 |
|---|
| 2025.10.13 | ₩67,419 | ₩67,766 | ₩67,419 | ₩67,592 | +0.26% | 1.1만 |
|---|
| 2025.10.10 | ₩68,301 | ₩68,301 | ₩66,844 | ₩66,844 | -2.13% | 1.4만 |
|---|