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 | ₩74,507 | ₩75,148 | ₩74,507 | ₩75,041 | +0.72% | 1.2만 |
| 2026.10.08 | ₩74,159 | ₩74,653 | ₩73,999 | ₩74,640 | +0.65% | 4.9만 |
| 2026.10.07 | ₩74,333 | ₩74,573 | ₩74,266 | ₩74,413 | +0.11% | 1.6만 |
| 2026.10.06 | ₩74,186 | ₩74,747 | ₩74,186 | ₩74,627 | +0.59% | 11.1만 |
| 2026.10.05 | ₩73,838 | ₩74,279 | ₩73,665 | ₩74,106 | +0.36% | 1.2만 |
| 2026.10.02 | ₩73,919 | ₩73,932 | ₩73,665 | ₩73,838 | -0.11% | 1.1만 |
| 2026.10.01 | ₩73,504 | ₩73,544 | ₩73,050 | ₩73,397 | -0.15% | 1.7만 |
| 2026.09.30 | ₩73,985 | ₩74,039 | ₩73,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,331 |
| -0.88% |
| 3만 |
| 2026.09.29 | ₩73,945 | ₩74,012 | ₩73,745 | ₩73,945 | 0.00% | 1만 |
|---|
| 2026.09.28 | ₩74,400 | ₩74,400 | ₩74,092 | ₩74,132 | -0.36% | 6.7천 |
|---|
| 2026.09.25 | ₩74,132 | ₩74,507 | ₩74,039 | ₩74,453 | +0.43% | 1.9만 |
|---|
| 2026.09.24 | ₩74,199 | ₩74,306 | ₩73,905 | ₩73,985 | -0.29% | 1.6만 |
|---|
| 2026.09.23 | ₩74,520 | ₩74,520 | ₩74,146 | ₩74,199 | -0.43% | 1.4만 |
|---|
| 2026.09.22 | ₩74,653 | ₩74,974 | ₩74,466 | ₩74,640 | -0.02% | 1.5만 |
|---|
| 2026.09.21 | ₩74,627 | ₩74,854 | ₩74,346 | ₩74,747 | +0.16% | 1.8만 |
|---|
| 2026.09.18 | ₩74,774 | ₩74,774 | ₩74,400 | ₩74,680 | -0.13% | 3만 |
|---|
| 2026.09.17 | ₩74,881 | ₩74,881 | ₩74,533 | ₩74,774 | -0.14% | 6만 |
|---|
| 2026.09.16 | ₩75,215 | ₩75,215 | ₩74,079 | ₩74,373 | -1.12% | 3.2만 |
|---|
| 2026.09.15 | ₩75,428 | ₩75,428 | ₩74,841 | ₩74,947 | -0.64% | 1.1만 |
|---|
| 2026.09.14 | ₩75,495 | ₩75,509 | ₩75,268 | ₩75,282 | -0.28% | 8.8천 |
|---|
| 2026.09.11 | ₩75,522 | ₩75,669 | ₩75,388 | ₩75,509 | -0.02% | 2만 |
|---|
| 2026.09.10 | ₩75,268 | ₩75,282 | ₩74,921 | ₩75,001 | -0.36% | 2.7만 |
|---|
| 2026.09.09 | ₩75,562 | ₩75,562 | ₩75,188 | ₩75,335 | -0.30% | 1.8만 |
|---|
| 2026.09.08 | ₩75,869 | ₩76,030 | ₩75,709 | ₩75,709 | -0.21% | 9.1천 |
|---|
| 2026.09.04 | ₩76,631 | ₩76,631 | ₩76,257 | ₩76,284 | -0.45% | 4.3천 |
|---|
| 2026.09.03 | ₩76,417 | ₩76,738 | ₩76,417 | ₩76,685 | +0.35% | 8.7천 |
|---|
| 2026.09.02 | ₩76,230 | ₩76,404 | ₩76,003 | ₩76,190 | -0.05% | 7.5천 |
|---|
| 2026.09.01 | ₩76,203 | ₩76,444 | ₩75,936 | ₩75,976 | -0.30% | 1.3만 |
|---|
| 2026.08.31 | ₩76,377 | ₩76,377 | ₩76,217 | ₩76,324 | -0.07% | 1.3만 |
|---|
| 2026.08.28 | ₩76,751 | ₩76,765 | ₩76,471 | ₩76,604 | -0.19% | 1.7만 |
|---|
| 2026.08.27 | ₩76,658 | ₩76,778 | ₩76,524 | ₩76,618 | -0.05% | 1.4만 |
|---|
| 2026.08.26 | ₩77,005 | ₩77,112 | ₩76,938 | ₩76,978 | -0.03% | 3.1만 |
|---|
| 2026.08.25 | ₩77,045 | ₩77,206 | ₩76,885 | ₩77,019 | -0.03% | 8.9만 |
|---|
| 2026.08.24 | ₩76,805 | ₩77,059 | ₩76,805 | ₩77,045 | +0.31% | 3.4만 |
|---|
| 2026.08.21 | ₩76,765 | ₩76,858 | ₩76,711 | ₩76,805 | +0.05% | 3.7천 |
|---|
| 2026.08.20 | ₩76,751 | ₩76,978 | ₩76,337 | ₩76,337 | -0.54% | 1.1만 |
|---|
| 2026.08.19 | ₩77,259 | ₩77,727 | ₩77,232 | ₩77,232 | -0.03% | 1.1만 |
|---|
| 2026.08.18 | ₩77,045 | ₩77,166 | ₩77,005 | ₩77,059 | +0.02% | 2.3만 |
|---|
| 2026.08.17 | ₩76,965 | ₩77,139 | ₩76,912 | ₩76,925 | -0.05% | 1.1만 |
|---|
| 2026.08.14 | ₩77,460 | ₩77,460 | ₩77,219 | ₩77,246 | -0.28% | 8.4천 |
|---|
| 2026.08.13 | ₩77,393 | ₩77,740 | ₩77,393 | ₩77,553 | +0.21% | 9.8천 |
|---|
| 2026.08.12 | ₩77,473 | ₩77,473 | ₩77,139 | ₩77,339 | -0.17% | 1.8만 |
|---|
| 2026.08.11 | ₩77,446 | ₩77,446 | ₩77,112 | ₩77,232 | -0.28% | 1.8만 |
|---|
| 2026.08.10 | ₩76,832 | ₩77,192 | ₩76,832 | ₩77,139 | +0.40% | 1.4만 |
|---|
| 2026.08.07 | ₩76,898 | ₩77,005 | ₩76,805 | ₩76,978 | +0.10% | 9.1천 |
|---|
| 2026.08.06 | ₩76,992 | ₩76,992 | ₩76,658 | ₩76,751 | -0.31% | 9.7천 |
|---|
| 2026.08.05 | ₩76,912 | ₩77,125 | ₩76,391 | ₩76,765 | -0.19% | 6.2만 |
|---|
| 2026.08.04 | ₩75,856 | ₩76,671 | ₩75,856 | ₩76,604 | +0.99% | 2.8만 |
|---|
| 2026.08.03 | ₩75,722 | ₩75,722 | ₩75,255 | ₩75,589 | -0.18% | 9.5천 |
|---|
| 2026.07.31 | ₩75,348 | ₩75,442 | ₩74,894 | ₩75,362 | +0.02% | 1.1만 |
|---|
| 2026.07.30 | ₩75,335 | ₩75,562 | ₩74,894 | ₩75,522 | +0.25% | 7천 |
|---|
| 2026.07.29 | ₩75,950 | ₩76,057 | ₩75,228 | ₩75,228 | -0.95% | 1.3만 |
|---|
| 2026.07.28 | ₩75,829 | ₩76,364 | ₩75,829 | ₩76,123 | +0.39% | 9.3천 |
|---|
| 2026.07.27 | ₩75,255 | ₩75,549 | ₩75,255 | ₩75,482 | +0.30% | 8.3천 |
|---|
| 2026.07.24 | ₩74,827 | ₩75,282 | ₩74,734 | ₩75,081 | +0.34% | 1.4만 |
|---|
| 2026.07.23 | ₩74,547 | ₩74,627 | ₩74,360 | ₩74,613 | +0.09% | 8.1천 |
|---|
| 2026.07.22 | ₩74,400 | ₩74,760 | ₩74,400 | ₩74,694 | +0.40% | 2.5만 |
|---|
| 2026.07.21 | ₩74,386 | ₩74,573 | ₩74,079 | ₩74,560 | +0.23% | 3.6만 |
|---|
| 2026.07.20 | ₩74,907 | ₩74,907 | ₩74,226 | ₩74,239 | -0.89% | 1.5만 |
|---|
| 2026.07.17 | ₩75,001 | ₩75,428 | ₩74,680 | ₩74,774 | -0.30% | 1.8만 |
|---|
| 2026.07.16 | ₩74,653 | ₩75,161 | ₩74,653 | ₩75,108 | +0.61% | 1.9만 |
|---|
| 2026.07.15 | ₩74,627 | ₩74,680 | ₩74,360 | ₩74,440 | -0.25% | 9.8천 |
|---|
| 2026.07.14 | ₩74,894 | ₩74,894 | ₩74,400 | ₩74,413 | -0.64% | 8.2천 |
|---|
| 2026.07.13 | ₩74,934 | ₩75,041 | ₩74,640 | ₩74,814 | -0.16% | 2.2만 |
|---|
| 2026.07.10 | ₩74,627 | ₩74,894 | ₩74,560 | ₩74,827 | +0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩74,600 | ₩74,827 | ₩74,600 | ₩74,640 | +0.05% | 1.9만 |
|---|
| 2026.07.08 | ₩74,734 | ₩74,734 | ₩74,440 | ₩74,440 | -0.39% | 1.9만 |
|---|
| 2026.07.07 | ₩75,175 | ₩75,175 | ₩74,800 | ₩74,921 | -0.34% | 1.8만 |
|---|
| 2026.07.06 | ₩75,148 | ₩75,148 | ₩74,573 | ₩74,800 | -0.46% | 9.9천 |
|---|
| 2026.07.02 | ₩74,159 | ₩74,734 | ₩74,159 | ₩74,734 | +0.77% | 1.5만 |
|---|
| 2026.07.01 | ₩73,825 | ₩74,360 | ₩73,758 | ₩73,985 | +0.22% | 1.3만 |
|---|
| 2026.06.30 | ₩74,079 | ₩74,266 | ₩73,985 | ₩74,092 | +0.02% | 8천 |
|---|
| 2026.06.29 | ₩74,106 | ₩74,106 | ₩73,812 | ₩74,039 | -0.09% | 2.6만 |
|---|
| 2026.06.26 | ₩73,531 | ₩73,959 | ₩73,464 | ₩73,812 | +0.38% | 2.3만 |
|---|
| 2026.06.25 | ₩73,798 | ₩74,159 | ₩73,451 | ₩73,544 | -0.34% | 1.8만 |
|---|
| 2026.06.24 | ₩73,397 | ₩73,691 | ₩73,117 | ₩73,304 | -0.13% | 2.6만 |
|---|
| 2026.06.23 | ₩73,130 | ₩73,504 | ₩73,130 | ₩73,397 | +0.37% | 9.5천 |
|---|
| 2026.06.22 | ₩73,531 | ₩73,745 | ₩73,424 | ₩73,504 | -0.04% | 1.6만 |
|---|
| 2026.06.18 | ₩73,972 | ₩73,972 | ₩73,651 | ₩73,745 | -0.31% | 1.6만 |
|---|
| 2026.06.17 | ₩74,373 | ₩74,627 | ₩73,504 | ₩73,611 | -1.02% | 1.4만 |
|---|
| 2026.06.16 | ₩74,386 | ₩74,720 | ₩74,333 | ₩74,373 | -0.02% | 8.9천 |
|---|
| 2026.06.15 | ₩74,694 | ₩74,694 | ₩74,360 | ₩74,360 | -0.45% | 7.2천 |
|---|
| 2026.06.12 | ₩73,905 | ₩74,293 | ₩73,705 | ₩74,119 | +0.29% | 1.3만 |
|---|
| 2026.06.11 | ₩73,451 | ₩74,066 | ₩73,184 | ₩73,785 | +0.45% | 1.3만 |
|---|
| 2026.06.10 | ₩73,451 | ₩73,919 | ₩72,997 | ₩73,090 | -0.49% | 4.4만 |
|---|
| 2026.06.09 | ₩73,825 | ₩74,079 | ₩72,930 | ₩73,651 | -0.24% | 2.1만 |
|---|
| 2026.06.08 | ₩73,945 | ₩74,052 | ₩73,451 | ₩73,451 | -0.67% | 1.1만 |
|---|
| 2026.06.05 | ₩74,253 | ₩74,319 | ₩73,504 | ₩73,571 | -0.92% | 1.1만 |
|---|
| 2026.06.04 | ₩74,052 | ₩74,453 | ₩74,052 | ₩74,400 | +0.47% | 1만 |
|---|
| 2026.06.03 | ₩74,132 | ₩74,400 | ₩74,106 | ₩74,159 | +0.04% | 9.7천 |
|---|
| 2026.06.02 | ₩73,812 | ₩74,346 | ₩73,812 | ₩74,333 | +0.71% | 1.9만 |
|---|
| 2026.06.01 | ₩73,825 | ₩73,919 | ₩73,518 | ₩73,812 | -0.02% | 1.4만 |
|---|
| 2026.05.29 | ₩73,878 | ₩73,999 | ₩73,758 | ₩73,999 | +0.16% | 1.8만 |
|---|
| 2026.05.28 | ₩73,518 | ₩73,785 | ₩73,478 | ₩73,732 | +0.29% | 1.8만 |
|---|
| 2026.05.27 | ₩73,504 | ₩73,585 | ₩73,411 | ₩73,451 | -0.07% | 2.3만 |
|---|
| 2026.05.26 | ₩73,651 | ₩73,785 | ₩73,451 | ₩73,504 | -0.20% | 2.6만 |
|---|
| 2026.05.22 | ₩73,130 | ₩73,638 | ₩73,130 | ₩73,571 | +0.60% | 3.2만 |
|---|
| 2026.05.21 | ₩72,743 | ₩72,983 | ₩72,422 | ₩72,970 | +0.31% | 1.8만 |
|---|
| 2026.05.20 | ₩72,542 | ₩72,970 | ₩72,542 | ₩72,890 | +0.48% | 1만 |
|---|
| 2026.05.19 | ₩72,462 | ₩72,890 | ₩72,462 | ₩72,556 | +0.13% | 1.7만 |
|---|
| 2026.05.18 | ₩72,329 | ₩72,796 | ₩72,329 | ₩72,796 | +0.65% | 1.3만 |
|---|
| 2026.05.15 | ₩72,622 | ₩72,810 | ₩72,435 | ₩72,449 | -0.24% | 6만 |
|---|
| 2026.05.14 | ₩72,622 | ₩73,023 | ₩72,569 | ₩72,890 | +0.37% | 6.8만 |
|---|
| 2026.05.13 | ₩71,981 | ₩72,329 | ₩71,874 | ₩72,248 | +0.37% | 2만 |
|---|
| 2026.05.12 | ₩72,115 | ₩72,329 | ₩71,794 | ₩72,302 | +0.26% | 1.5만 |
|---|
| 2026.05.11 | ₩71,847 | ₩72,195 | ₩71,847 | ₩72,101 | +0.35% | 8.5천 |
|---|
| 2026.05.08 | ₩72,395 | ₩72,395 | ₩71,994 | ₩72,008 | -0.54% | 1.2만 |
|---|
| 2026.05.07 | ₩72,449 | ₩72,449 | ₩72,008 | ₩72,048 | -0.55% | 2.8만 |
|---|
| 2026.05.06 | ₩72,235 | ₩72,622 | ₩72,235 | ₩72,529 | +0.41% | 2만 |
|---|
| 2026.05.05 | ₩72,035 | ₩72,435 | ₩71,847 | ₩72,262 | +0.32% | 1.4만 |
|---|
| 2026.05.04 | ₩72,141 | ₩72,182 | ₩71,620 | ₩71,727 | -0.57% | 1.5만 |
|---|
| 2026.05.01 | ₩72,435 | ₩72,676 | ₩72,208 | ₩72,222 | -0.30% | 1.2만 |
|---|
| 2026.04.30 | ₩71,554 | ₩72,329 | ₩71,540 | ₩72,288 | +1.03% | 3.6만 |
|---|
| 2026.04.29 | ₩71,260 | ₩71,260 | ₩70,952 | ₩71,193 | -0.09% | 8.7천 |
|---|
| 2026.04.28 | ₩71,260 | ₩71,340 | ₩71,113 | ₩71,193 | -0.09% | 1.6만 |
|---|
| 2026.04.27 | ₩71,407 | ₩71,540 | ₩71,313 | ₩71,326 | -0.11% | 1.3만 |
|---|
| 2026.04.24 | ₩72,141 | ₩72,141 | ₩71,460 | ₩71,634 | -0.70% | 7.3천 |
|---|
| 2026.04.23 | ₩71,674 | ₩72,155 | ₩71,674 | ₩72,035 | +0.50% | 1.4만 |
|---|
| 2026.04.22 | ₩71,834 | ₩71,861 | ₩71,607 | ₩71,781 | -0.07% | 1.3만 |
|---|
| 2026.04.21 | ₩71,847 | ₩72,008 | ₩71,340 | ₩71,460 | -0.54% | 6.7만 |
|---|
| 2026.04.20 | ₩71,847 | ₩71,941 | ₩71,741 | ₩71,834 | -0.02% | 3.2만 |
|---|
| 2026.04.17 | ₩71,487 | ₩72,035 | ₩71,487 | ₩71,901 | +0.58% | 2.4만 |
|---|
| 2026.04.16 | ₩70,952 | ₩71,153 | ₩70,952 | ₩71,126 | +0.24% | 1.8만 |
|---|
| 2026.04.15 | ₩71,006 | ₩71,006 | ₩70,565 | ₩70,925 | -0.11% | 2.9만 |
|---|
| 2026.04.14 | ₩70,618 | ₩70,792 | ₩70,444 | ₩70,779 | +0.23% | 1.6만 |
|---|
| 2026.04.13 | ₩69,977 | ₩70,591 | ₩69,790 | ₩70,591 | +0.88% | 1.2만 |
|---|
| 2026.04.10 | ₩70,471 | ₩70,471 | ₩69,963 | ₩70,044 | -0.61% | 2.2만 |
|---|
| 2026.04.09 | ₩70,097 | ₩70,618 | ₩69,990 | ₩70,471 | +0.53% | 1.9만 |
|---|
| 2026.04.08 | ₩69,857 | ₩70,217 | ₩69,710 | ₩70,191 | +0.48% | 1.5만 |
|---|
| 2026.04.07 | ₩68,667 | ₩68,694 | ₩68,280 | ₩68,627 | -0.06% | 1.4만 |
|---|
| 2026.04.06 | ₩68,440 | ₩68,761 | ₩68,347 | ₩68,747 | +0.45% | 1.6만 |
|---|
| 2026.04.02 | ₩67,879 | ₩68,641 | ₩67,799 | ₩68,534 | +0.96% | 6.9만 |
|---|
| 2026.04.01 | ₩68,574 | ₩68,641 | ₩68,307 | ₩68,427 | -0.21% | 3만 |
|---|
| 2026.03.31 | ₩67,572 | ₩68,320 | ₩67,358 | ₩68,266 | +1.03% | 7.4만 |
|---|
| 2026.03.30 | ₩67,398 | ₩67,438 | ₩66,783 | ₩66,970 | -0.63% | 3.6만 |
|---|
| 2026.03.27 | ₩67,665 | ₩67,665 | ₩66,850 | ₩66,997 | -0.99% | 4.4만 |
|---|
| 2026.03.26 | ₩67,986 | ₩68,333 | ₩67,719 | ₩67,719 | -0.39% | 2.7만 |
|---|
| 2026.03.25 | ₩68,560 | ₩68,560 | ₩68,133 | ₩68,240 | -0.47% | 2.2만 |
|---|
| 2026.03.24 | ₩67,625 | ₩68,333 | ₩67,532 | ₩67,972 | +0.51% | 2.4만 |
|---|
| 2026.03.23 | ₩68,119 | ₩68,507 | ₩67,906 | ₩67,946 | -0.26% | 2만 |
|---|
| 2026.03.20 | ₩68,173 | ₩68,266 | ₩67,358 | ₩67,558 | -0.90% | 2.7만 |
|---|
| 2026.03.19 | ₩67,932 | ₩68,467 | ₩67,932 | ₩68,226 | +0.43% | 2.5만 |
|---|
| 2026.03.18 | ₩69,055 | ₩69,108 | ₩68,266 | ₩68,266 | -1.14% | 2.6만 |
|---|
| 2026.03.17 | ₩69,830 | ₩69,963 | ₩69,389 | ₩69,389 | -0.63% | 2.7만 |
|---|
| 2026.03.16 | ₩69,456 | ₩69,723 | ₩69,335 | ₩69,522 | +0.10% | 2.4만 |
|---|
| 2026.03.13 | ₩69,469 | ₩69,736 | ₩68,988 | ₩69,068 | -0.58% | 1.8만 |
|---|
| 2026.03.12 | ₩69,362 | ₩69,456 | ₩69,108 | ₩69,108 | -0.37% | 2.2만 |
|---|
| 2026.03.11 | ₩70,097 | ₩70,097 | ₩69,696 | ₩69,870 | -0.32% | 5.3만 |
|---|
| 2026.03.10 | ₩70,284 | ₩70,658 | ₩69,977 | ₩70,030 | -0.36% | 2만 |
|---|
| 2026.03.09 | ₩69,442 | ₩70,404 | ₩69,148 | ₩70,378 | +1.35% | 2.1만 |
|---|
| 2026.03.06 | ₩69,990 | ₩70,271 | ₩69,576 | ₩70,151 | +0.23% | 1.7만 |
|---|
| 2026.03.05 | ₩71,166 | ₩71,166 | ₩70,164 | ₩70,645 | -0.73% | 3.1만 |
|---|
| 2026.03.04 | ₩71,433 | ₩71,594 | ₩71,019 | ₩71,487 | +0.07% | 3.8만 |
|---|
| 2026.03.03 | ₩71,072 | ₩71,567 | ₩70,511 | ₩71,326 | +0.36% | 3.8만 |
|---|
| 2026.03.02 | ₩71,727 | ₩72,195 | ₩71,607 | ₩71,994 | +0.37% | 5.3만 |
|---|
| 2026.02.27 | ₩71,407 | ₩72,101 | ₩71,407 | ₩72,061 | +0.92% | 5.1만 |
|---|
| 2026.02.26 | ₩72,035 | ₩72,035 | ₩71,527 | ₩71,928 | -0.15% | 6.8만 |
|---|
| 2026.02.25 | ₩71,954 | ₩71,981 | ₩71,714 | ₩71,954 | 0.00% | 6.7만 |
|---|
| 2026.02.24 | ₩71,340 | ₩71,781 | ₩71,340 | ₩71,754 | +0.58% | 9.4천 |
|---|
| 2026.02.23 | ₩71,714 | ₩72,115 | ₩71,326 | ₩71,393 | -0.45% | 1.8만 |
|---|
| 2026.02.20 | ₩71,647 | ₩71,928 | ₩71,473 | ₩71,874 | +0.32% | 1.5만 |
|---|
| 2026.02.19 | ₩71,727 | ₩71,954 | ₩71,594 | ₩71,754 | +0.04% | 1.4만 |
|---|
| 2026.02.18 | ₩71,994 | ₩72,128 | ₩71,807 | ₩72,008 | +0.02% | 1.7만 |
|---|
| 2026.02.17 | ₩72,021 | ₩72,101 | ₩71,607 | ₩71,874 | -0.20% | 2만 |
|---|
| 2026.02.13 | ₩71,727 | ₩72,329 | ₩71,727 | ₩71,954 | +0.32% | 1.6만 |
|---|
| 2026.02.12 | ₩72,435 | ₩72,609 | ₩71,687 | ₩71,687 | -1.03% | 3.6만 |
|---|
| 2026.02.11 | ₩72,556 | ₩72,556 | ₩72,195 | ₩72,355 | -0.28% | 1.7만 |
|---|
| 2026.02.10 | ₩72,315 | ₩72,556 | ₩72,182 | ₩72,182 | -0.18% | 1.6만 |
|---|
| 2026.02.09 | ₩72,302 | ₩72,435 | ₩72,155 | ₩72,315 | +0.02% | 1만 |
|---|
| 2026.02.06 | ₩71,473 | ₩72,369 | ₩71,473 | ₩72,342 | +1.22% | 1.6만 |
|---|
| 2026.02.05 | ₩71,273 | ₩71,420 | ₩70,832 | ₩70,925 | -0.49% | 19.7만 |
|---|
| 2026.02.04 | ₩71,353 | ₩71,741 | ₩71,300 | ₩71,527 | +0.24% | 9.6천 |
|---|
| 2026.02.03 | ₩71,072 | ₩71,313 | ₩70,632 | ₩71,032 | -0.06% | 2.1만 |
|---|
| 2026.02.02 | ₩70,418 | ₩71,206 | ₩70,418 | ₩71,139 | +1.02% | 2.3만 |
|---|
| 2026.01.30 | ₩70,244 | ₩70,538 | ₩69,963 | ₩70,485 | +0.34% | 1.2만 |
|---|
| 2026.01.29 | ₩70,431 | ₩70,511 | ₩70,004 | ₩70,498 | +0.09% | 2.1만 |
|---|
| 2026.01.28 | ₩70,364 | ₩70,444 | ₩70,110 | ₩70,297 | -0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩70,444 | ₩70,551 | ₩70,364 | ₩70,511 | +0.09% | 1.7만 |
|---|
| 2026.01.26 | ₩70,177 | ₩70,618 | ₩70,177 | ₩70,498 | +0.46% | 1.7만 |
|---|
| 2026.01.23 | ₩70,151 | ₩70,177 | ₩69,897 | ₩70,110 | -0.06% | 2.1만 |
|---|
| 2026.01.22 | ₩70,645 | ₩70,658 | ₩70,324 | ₩70,338 | -0.44% | 3.1만 |
|---|
| 2026.01.21 | ₩69,897 | ₩70,511 | ₩69,776 | ₩70,284 | +0.55% | 7만 |
|---|
| 2026.01.20 | ₩70,004 | ₩70,164 | ₩69,576 | ₩69,616 | -0.55% | 7.5만 |
|---|
| 2026.01.16 | ₩70,591 | ₩70,832 | ₩70,578 | ₩70,765 | +0.25% | 6.5만 |
|---|
| 2026.01.15 | ₩70,845 | ₩70,845 | ₩70,591 | ₩70,618 | -0.32% | 4.4만 |
|---|
| 2026.01.14 | ₩70,284 | ₩70,498 | ₩70,151 | ₩70,485 | +0.29% | 3.8만 |
|---|
| 2026.01.13 | ₩70,685 | ₩70,685 | ₩70,204 | ₩70,391 | -0.42% | 2만 |
|---|
| 2026.01.12 | ₩70,137 | ₩70,672 | ₩70,137 | ₩70,618 | +0.69% | 3.5만 |
|---|
| 2026.01.09 | ₩70,004 | ₩70,458 | ₩70,004 | ₩70,351 | +0.50% | 5.1만 |
|---|
| 2026.01.08 | ₩69,389 | ₩69,990 | ₩69,389 | ₩69,857 | +0.67% | 6.2만 |
|---|
| 2026.01.07 | ₩70,084 | ₩70,084 | ₩69,496 | ₩69,522 | -0.80% | 1.6만 |
|---|
| 2026.01.06 | ₩69,522 | ₩70,110 | ₩69,522 | ₩70,030 | +0.73% | 3.3만 |
|---|
| 2026.01.05 | ₩69,282 | ₩69,629 | ₩69,282 | ₩69,469 | +0.27% | 2.8만 |
|---|
| 2026.01.02 | ₩69,055 | ₩69,148 | ₩68,654 | ₩69,028 | -0.04% | 5.1만 |
|---|
| 2025.12.31 | ₩69,202 | ₩69,202 | ₩68,814 | ₩68,814 | -0.56% | 2.1만 |
|---|
| 2025.12.30 | ₩69,349 | ₩69,376 | ₩69,282 | ₩69,295 | -0.08% | 9.3천 |
|---|
| 2025.12.29 | ₩69,429 | ₩69,563 | ₩69,295 | ₩69,362 | -0.10% | 3.5만 |
|---|
| 2025.12.26 | ₩69,603 | ₩69,603 | ₩69,429 | ₩69,563 | -0.06% | 2.1만 |
|---|
| 2025.12.24 | ₩69,255 | ₩69,616 | ₩69,255 | ₩69,563 | +0.44% | 1.1만 |
|---|
| 2025.12.23 | ₩68,975 | ₩69,269 | ₩68,975 | ₩69,188 | +0.31% | 2.3만 |
|---|
| 2025.12.22 | ₩69,015 | ₩69,229 | ₩68,988 | ₩69,175 | +0.23% | 2.9만 |
|---|
| 2025.12.19 | ₩69,095 | ₩69,135 | ₩68,988 | ₩69,068 | -0.04% | 10.9만 |
|---|
| 2025.12.18 | ₩68,961 | ₩69,082 | ₩68,681 | ₩68,721 | -0.35% | 10.7만 |
|---|
| 2025.12.17 | ₩69,041 | ₩69,082 | ₩68,587 | ₩68,641 | -0.58% | 4만 |
|---|
| 2025.12.16 | ₩69,349 | ₩69,456 | ₩68,747 | ₩68,948 | -0.58% | 4.6만 |
|---|
| 2025.12.15 | ₩69,803 | ₩69,803 | ₩69,335 | ₩69,429 | -0.54% | 5.1만 |
|---|
| 2025.12.12 | ₩69,696 | ₩69,750 | ₩69,269 | ₩69,442 | -0.36% | 1.8만 |
|---|
| 2025.12.11 | ₩69,255 | ₩70,004 | ₩69,255 | ₩69,923 | +0.96% | 4.8만 |
|---|
| 2025.12.10 | ₩68,881 | ₩69,603 | ₩68,854 | ₩69,496 | +0.89% | 4.3만 |
|---|
| 2025.12.09 | ₩69,055 | ₩69,255 | ₩68,814 | ₩68,814 | -0.35% | 8.7만 |
|---|
| 2025.12.08 | ₩69,429 | ₩69,429 | ₩68,814 | ₩68,894 | -0.77% | 3만 |
|---|
| 2025.12.05 | ₩69,242 | ₩69,469 | ₩69,122 | ₩69,175 | -0.10% | 8만 |
|---|
| 2025.12.04 | ₩69,269 | ₩69,322 | ₩69,041 | ₩69,162 | -0.15% | 2.1만 |
|---|
| 2025.12.03 | ₩68,734 | ₩69,416 | ₩68,734 | ₩69,349 | +0.89% | 4.4만 |
|---|
| 2025.12.02 | ₩69,028 | ₩69,028 | ₩68,721 | ₩68,868 | -0.23% | 2만 |
|---|
| 2025.12.01 | ₩69,362 | ₩69,362 | ₩68,908 | ₩68,908 | -0.65% | 1.4만 |
|---|
| 2025.11.28 | ₩69,456 | ₩69,549 | ₩69,416 | ₩69,549 | +0.13% | 2.9천 |
|---|
| 2025.11.26 | ₩68,854 | ₩69,416 | ₩68,854 | ₩69,269 | +0.60% | 3.1만 |
|---|
| 2025.11.25 | ₩68,039 | ₩68,814 | ₩68,039 | ₩68,734 | +1.02% | 6.5만 |
|---|
| 2025.11.24 | ₩67,665 | ₩68,013 | ₩67,665 | ₩67,852 | +0.28% | 2만 |
|---|
| 2025.11.21 | ₩67,091 | ₩67,866 | ₩66,997 | ₩67,451 | +0.54% | 3.2만 |
|---|
| 2025.11.20 | ₩67,745 | ₩68,253 | ₩66,783 | ₩66,810 | -1.38% | 5.5만 |
|---|
| 2025.11.19 | ₩67,064 | ₩67,451 | ₩67,064 | ₩67,371 | +0.46% | 4.3만 |
|---|
| 2025.11.18 | ₩67,251 | ₩67,598 | ₩67,037 | ₩67,238 | -0.02% | 1.8만 |
|---|
| 2025.11.17 | ₩67,866 | ₩68,026 | ₩67,211 | ₩67,371 | -0.73% | 1.7만 |
|---|
| 2025.11.14 | ₩67,652 | ₩68,307 | ₩67,585 | ₩67,972 | +0.47% | 3.4만 |
|---|
| 2025.11.13 | ₩68,881 | ₩68,881 | ₩68,146 | ₩68,146 | -1.07% | 5만 |
|---|
| 2025.11.12 | ₩68,801 | ₩68,961 | ₩68,801 | ₩68,868 | +0.10% | 8.3천 |
|---|
| 2025.11.11 | ₩68,119 | ₩68,627 | ₩68,119 | ₩68,560 | +0.65% | 8.1천 |
|---|
| 2025.11.10 | ₩67,785 | ₩68,066 | ₩67,585 | ₩68,039 | +0.37% | 1.5만 |
|---|
| 2025.11.07 | ₩67,438 | ₩67,612 | ₩66,997 | ₩67,585 | +0.22% | 1.9만 |
|---|
| 2025.11.06 | ₩67,692 | ₩67,692 | ₩67,291 | ₩67,438 | -0.38% | 2만 |
|---|
| 2025.11.05 | ₩67,478 | ₩67,946 | ₩67,478 | ₩67,705 | +0.34% | 4.3만 |
|---|
| 2025.11.04 | ₩67,278 | ₩67,652 | ₩67,224 | ₩67,478 | +0.30% | 5.3만 |
|---|
| 2025.11.03 | ₩67,959 | ₩67,959 | ₩67,425 | ₩67,558 | -0.59% | 7.6천 |
|---|
| 2025.10.31 | ₩68,026 | ₩68,026 | ₩67,652 | ₩67,959 | -0.10% | 5.1천 |
|---|
| 2025.10.30 | ₩67,986 | ₩68,480 | ₩67,986 | ₩68,066 | +0.12% | 1.6만 |
|---|
| 2025.10.29 | ₩68,480 | ₩68,654 | ₩68,026 | ₩68,160 | -0.47% | 1.8만 |
|---|
| 2025.10.28 | ₩68,894 | ₩68,948 | ₩68,707 | ₩68,707 | -0.27% | 1.4만 |
|---|
| 2025.10.27 | ₩68,894 | ₩68,908 | ₩68,681 | ₩68,894 | 0.00% | 1.2만 |
|---|
| 2025.10.24 | ₩68,694 | ₩68,788 | ₩68,560 | ₩68,560 | -0.19% | 9.4천 |
|---|
| 2025.10.23 | ₩67,919 | ₩68,333 | ₩67,919 | ₩68,200 | +0.41% | 1.6만 |
|---|
| 2025.10.22 | ₩68,146 | ₩68,146 | ₩67,812 | ₩67,932 | -0.31% | 5.9만 |
|---|
| 2025.10.21 | ₩68,106 | ₩68,440 | ₩68,106 | ₩68,186 | +0.12% | 1.1만 |
|---|
| 2025.10.20 | ₩67,799 | ₩68,240 | ₩67,799 | ₩68,200 | +0.59% | 1.9만 |
|---|
| 2025.10.17 | ₩67,505 | ₩67,772 | ₩67,291 | ₩67,745 | +0.36% | 9천 |
|---|
| 2025.10.16 | ₩68,240 | ₩68,280 | ₩67,385 | ₩67,505 | -1.08% | 9.2천 |
|---|
| 2025.10.15 | ₩68,427 | ₩68,667 | ₩67,826 | ₩68,093 | -0.49% | 1.7만 |
|---|
| 2025.10.14 | ₩67,077 | ₩68,119 | ₩67,077 | ₩67,892 | +1.22% | 9.3천 |
|---|
| 2025.10.13 | ₩67,371 | ₩67,719 | ₩67,371 | ₩67,545 | +0.26% | 1.1만 |
|---|
| 2025.10.10 | ₩68,253 | ₩68,253 | ₩66,797 | ₩66,797 | -2.13% | 1.4만 |
|---|