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 | ₩74,561 | ₩75,203 | ₩74,561 | ₩75,096 | +0.72% | 1.2만 |
| 2026.10.08 | ₩74,213 | ₩74,708 | ₩74,053 | ₩74,695 | +0.65% | 4.9만 |
| 2026.10.07 | ₩74,387 | ₩74,628 | ₩74,320 | ₩74,468 | +0.11% | 1.6만 |
| 2026.10.06 | ₩74,240 | ₩74,802 | ₩74,240 | ₩74,682 | +0.59% | 11.1만 |
| 2026.10.05 | ₩73,893 | ₩74,334 | ₩73,719 | ₩74,160 | +0.36% | 1.2만 |
| 2026.10.02 | ₩73,973 | ₩73,986 | ₩73,719 | ₩73,893 | -0.11% | 1.1만 |
| 2026.10.01 | ₩73,558 | ₩73,598 | ₩73,104 | ₩73,451 | -0.15% | 1.7만 |
| 2026.09.30 | ₩74,040 | ₩74,093 | ₩73,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,384 |
| -0.88% |
| 3만 |
| 2026.09.29 | ₩74,000 | ₩74,066 | ₩73,799 | ₩74,000 | 0.00% | 1만 |
|---|
| 2026.09.28 | ₩74,454 | ₩74,454 | ₩74,147 | ₩74,187 | -0.36% | 6.7천 |
|---|
| 2026.09.25 | ₩74,187 | ₩74,561 | ₩74,093 | ₩74,508 | +0.43% | 1.9만 |
|---|
| 2026.09.24 | ₩74,254 | ₩74,361 | ₩73,959 | ₩74,040 | -0.29% | 1.6만 |
|---|
| 2026.09.23 | ₩74,575 | ₩74,575 | ₩74,200 | ₩74,254 | -0.43% | 1.4만 |
|---|
| 2026.09.22 | ₩74,708 | ₩75,029 | ₩74,521 | ₩74,695 | -0.02% | 1.5만 |
|---|
| 2026.09.21 | ₩74,682 | ₩74,909 | ₩74,401 | ₩74,802 | +0.16% | 1.8만 |
|---|
| 2026.09.18 | ₩74,829 | ₩74,829 | ₩74,454 | ₩74,735 | -0.13% | 3만 |
|---|
| 2026.09.17 | ₩74,936 | ₩74,936 | ₩74,588 | ₩74,829 | -0.14% | 6만 |
|---|
| 2026.09.16 | ₩75,270 | ₩75,270 | ₩74,133 | ₩74,427 | -1.12% | 3.2만 |
|---|
| 2026.09.15 | ₩75,484 | ₩75,484 | ₩74,895 | ₩75,002 | -0.64% | 1.1만 |
|---|
| 2026.09.14 | ₩75,551 | ₩75,564 | ₩75,323 | ₩75,337 | -0.28% | 8.8천 |
|---|
| 2026.09.11 | ₩75,577 | ₩75,725 | ₩75,444 | ₩75,564 | -0.02% | 2만 |
|---|
| 2026.09.10 | ₩75,323 | ₩75,337 | ₩74,976 | ₩75,056 | -0.36% | 2.7만 |
|---|
| 2026.09.09 | ₩75,618 | ₩75,618 | ₩75,243 | ₩75,390 | -0.30% | 1.8만 |
|---|
| 2026.09.08 | ₩75,925 | ₩76,086 | ₩75,765 | ₩75,765 | -0.21% | 9.1천 |
|---|
| 2026.09.04 | ₩76,687 | ₩76,687 | ₩76,313 | ₩76,340 | -0.45% | 4.3천 |
|---|
| 2026.09.03 | ₩76,473 | ₩76,794 | ₩76,473 | ₩76,741 | +0.35% | 8.7천 |
|---|
| 2026.09.02 | ₩76,286 | ₩76,460 | ₩76,059 | ₩76,246 | -0.05% | 7.5천 |
|---|
| 2026.09.01 | ₩76,259 | ₩76,500 | ₩75,992 | ₩76,032 | -0.30% | 1.3만 |
|---|
| 2026.08.31 | ₩76,433 | ₩76,433 | ₩76,273 | ₩76,380 | -0.07% | 1.3만 |
|---|
| 2026.08.28 | ₩76,808 | ₩76,821 | ₩76,527 | ₩76,661 | -0.19% | 1.7만 |
|---|
| 2026.08.27 | ₩76,714 | ₩76,834 | ₩76,580 | ₩76,674 | -0.05% | 1.4만 |
|---|
| 2026.08.26 | ₩77,062 | ₩77,169 | ₩76,995 | ₩77,035 | -0.03% | 3.1만 |
|---|
| 2026.08.25 | ₩77,102 | ₩77,262 | ₩76,941 | ₩77,075 | -0.03% | 8.9만 |
|---|
| 2026.08.24 | ₩76,861 | ₩77,115 | ₩76,861 | ₩77,102 | +0.31% | 3.4만 |
|---|
| 2026.08.21 | ₩76,821 | ₩76,915 | ₩76,768 | ₩76,861 | +0.05% | 3.7천 |
|---|
| 2026.08.20 | ₩76,808 | ₩77,035 | ₩76,393 | ₩76,393 | -0.54% | 1.1만 |
|---|
| 2026.08.19 | ₩77,316 | ₩77,784 | ₩77,289 | ₩77,289 | -0.03% | 1.1만 |
|---|
| 2026.08.18 | ₩77,102 | ₩77,222 | ₩77,062 | ₩77,115 | +0.02% | 2.3만 |
|---|
| 2026.08.17 | ₩77,022 | ₩77,195 | ₩76,968 | ₩76,981 | -0.05% | 1.1만 |
|---|
| 2026.08.14 | ₩77,516 | ₩77,516 | ₩77,276 | ₩77,302 | -0.28% | 8.4천 |
|---|
| 2026.08.13 | ₩77,449 | ₩77,797 | ₩77,449 | ₩77,610 | +0.21% | 9.8천 |
|---|
| 2026.08.12 | ₩77,530 | ₩77,530 | ₩77,195 | ₩77,396 | -0.17% | 1.8만 |
|---|
| 2026.08.11 | ₩77,503 | ₩77,503 | ₩77,169 | ₩77,289 | -0.28% | 1.8만 |
|---|
| 2026.08.10 | ₩76,888 | ₩77,249 | ₩76,888 | ₩77,195 | +0.40% | 1.4만 |
|---|
| 2026.08.07 | ₩76,955 | ₩77,062 | ₩76,861 | ₩77,035 | +0.10% | 9.1천 |
|---|
| 2026.08.06 | ₩77,048 | ₩77,048 | ₩76,714 | ₩76,808 | -0.31% | 9.7천 |
|---|
| 2026.08.05 | ₩76,968 | ₩77,182 | ₩76,447 | ₩76,821 | -0.19% | 6.2만 |
|---|
| 2026.08.04 | ₩75,912 | ₩76,727 | ₩75,912 | ₩76,661 | +0.99% | 2.8만 |
|---|
| 2026.08.03 | ₩75,778 | ₩75,778 | ₩75,310 | ₩75,644 | -0.18% | 9.5천 |
|---|
| 2026.07.31 | ₩75,404 | ₩75,497 | ₩74,949 | ₩75,417 | +0.02% | 1.1만 |
|---|
| 2026.07.30 | ₩75,390 | ₩75,618 | ₩74,949 | ₩75,577 | +0.25% | 7천 |
|---|
| 2026.07.29 | ₩76,005 | ₩76,112 | ₩75,283 | ₩75,283 | -0.95% | 1.3만 |
|---|
| 2026.07.28 | ₩75,885 | ₩76,420 | ₩75,885 | ₩76,179 | +0.39% | 9.3천 |
|---|
| 2026.07.27 | ₩75,310 | ₩75,604 | ₩75,310 | ₩75,537 | +0.30% | 8.3천 |
|---|
| 2026.07.24 | ₩74,882 | ₩75,337 | ₩74,788 | ₩75,136 | +0.34% | 1.4만 |
|---|
| 2026.07.23 | ₩74,601 | ₩74,682 | ₩74,414 | ₩74,668 | +0.09% | 8.1천 |
|---|
| 2026.07.22 | ₩74,454 | ₩74,815 | ₩74,454 | ₩74,748 | +0.40% | 2.5만 |
|---|
| 2026.07.21 | ₩74,441 | ₩74,628 | ₩74,133 | ₩74,615 | +0.23% | 3.6만 |
|---|
| 2026.07.20 | ₩74,962 | ₩74,962 | ₩74,280 | ₩74,294 | -0.89% | 1.5만 |
|---|
| 2026.07.17 | ₩75,056 | ₩75,484 | ₩74,735 | ₩74,829 | -0.30% | 1.8만 |
|---|
| 2026.07.16 | ₩74,708 | ₩75,216 | ₩74,708 | ₩75,163 | +0.61% | 1.9만 |
|---|
| 2026.07.15 | ₩74,682 | ₩74,735 | ₩74,414 | ₩74,494 | -0.25% | 9.8천 |
|---|
| 2026.07.14 | ₩74,949 | ₩74,949 | ₩74,454 | ₩74,468 | -0.64% | 8.2천 |
|---|
| 2026.07.13 | ₩74,989 | ₩75,096 | ₩74,695 | ₩74,869 | -0.16% | 2.2만 |
|---|
| 2026.07.10 | ₩74,682 | ₩74,949 | ₩74,615 | ₩74,882 | +0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩74,655 | ₩74,882 | ₩74,655 | ₩74,695 | +0.05% | 1.9만 |
|---|
| 2026.07.08 | ₩74,788 | ₩74,788 | ₩74,494 | ₩74,494 | -0.39% | 1.9만 |
|---|
| 2026.07.07 | ₩75,230 | ₩75,230 | ₩74,855 | ₩74,976 | -0.34% | 1.8만 |
|---|
| 2026.07.06 | ₩75,203 | ₩75,203 | ₩74,628 | ₩74,855 | -0.46% | 9.9천 |
|---|
| 2026.07.02 | ₩74,213 | ₩74,788 | ₩74,213 | ₩74,788 | +0.77% | 1.5만 |
|---|
| 2026.07.01 | ₩73,879 | ₩74,414 | ₩73,812 | ₩74,040 | +0.22% | 1.3만 |
|---|
| 2026.06.30 | ₩74,133 | ₩74,320 | ₩74,040 | ₩74,147 | +0.02% | 8천 |
|---|
| 2026.06.29 | ₩74,160 | ₩74,160 | ₩73,866 | ₩74,093 | -0.09% | 2.6만 |
|---|
| 2026.06.26 | ₩73,585 | ₩74,013 | ₩73,518 | ₩73,866 | +0.38% | 2.3만 |
|---|
| 2026.06.25 | ₩73,852 | ₩74,213 | ₩73,505 | ₩73,598 | -0.34% | 1.8만 |
|---|
| 2026.06.24 | ₩73,451 | ₩73,745 | ₩73,170 | ₩73,358 | -0.13% | 2.6만 |
|---|
| 2026.06.23 | ₩73,184 | ₩73,558 | ₩73,184 | ₩73,451 | +0.37% | 9.5천 |
|---|
| 2026.06.22 | ₩73,585 | ₩73,799 | ₩73,478 | ₩73,558 | -0.04% | 1.6만 |
|---|
| 2026.06.18 | ₩74,026 | ₩74,026 | ₩73,705 | ₩73,799 | -0.31% | 1.6만 |
|---|
| 2026.06.17 | ₩74,427 | ₩74,682 | ₩73,558 | ₩73,665 | -1.02% | 1.4만 |
|---|
| 2026.06.16 | ₩74,441 | ₩74,775 | ₩74,387 | ₩74,427 | -0.02% | 8.9천 |
|---|
| 2026.06.15 | ₩74,748 | ₩74,748 | ₩74,414 | ₩74,414 | -0.45% | 7.2천 |
|---|
| 2026.06.12 | ₩73,959 | ₩74,347 | ₩73,759 | ₩74,173 | +0.29% | 1.3만 |
|---|
| 2026.06.11 | ₩73,505 | ₩74,120 | ₩73,237 | ₩73,839 | +0.45% | 1.3만 |
|---|
| 2026.06.10 | ₩73,505 | ₩73,973 | ₩73,050 | ₩73,144 | -0.49% | 4.4만 |
|---|
| 2026.06.09 | ₩73,879 | ₩74,133 | ₩72,983 | ₩73,705 | -0.24% | 2.1만 |
|---|
| 2026.06.08 | ₩74,000 | ₩74,107 | ₩73,505 | ₩73,505 | -0.67% | 1.1만 |
|---|
| 2026.06.05 | ₩74,307 | ₩74,374 | ₩73,558 | ₩73,625 | -0.92% | 1.1만 |
|---|
| 2026.06.04 | ₩74,107 | ₩74,508 | ₩74,107 | ₩74,454 | +0.47% | 1만 |
|---|
| 2026.06.03 | ₩74,187 | ₩74,454 | ₩74,160 | ₩74,213 | +0.04% | 9.7천 |
|---|
| 2026.06.02 | ₩73,866 | ₩74,401 | ₩73,866 | ₩74,387 | +0.71% | 1.9만 |
|---|
| 2026.06.01 | ₩73,879 | ₩73,973 | ₩73,572 | ₩73,866 | -0.02% | 1.4만 |
|---|
| 2026.05.29 | ₩73,933 | ₩74,053 | ₩73,812 | ₩74,053 | +0.16% | 1.8만 |
|---|
| 2026.05.28 | ₩73,572 | ₩73,839 | ₩73,532 | ₩73,786 | +0.29% | 1.8만 |
|---|
| 2026.05.27 | ₩73,558 | ₩73,639 | ₩73,465 | ₩73,505 | -0.07% | 2.3만 |
|---|
| 2026.05.26 | ₩73,705 | ₩73,839 | ₩73,505 | ₩73,558 | -0.20% | 2.6만 |
|---|
| 2026.05.22 | ₩73,184 | ₩73,692 | ₩73,184 | ₩73,625 | +0.60% | 3.2만 |
|---|
| 2026.05.21 | ₩72,796 | ₩73,037 | ₩72,475 | ₩73,023 | +0.31% | 1.8만 |
|---|
| 2026.05.20 | ₩72,596 | ₩73,023 | ₩72,596 | ₩72,943 | +0.48% | 1만 |
|---|
| 2026.05.19 | ₩72,515 | ₩72,943 | ₩72,515 | ₩72,609 | +0.13% | 1.7만 |
|---|
| 2026.05.18 | ₩72,382 | ₩72,850 | ₩72,382 | ₩72,850 | +0.65% | 1.3만 |
|---|
| 2026.05.15 | ₩72,676 | ₩72,863 | ₩72,489 | ₩72,502 | -0.24% | 6만 |
|---|
| 2026.05.14 | ₩72,676 | ₩73,077 | ₩72,622 | ₩72,943 | +0.37% | 6.8만 |
|---|
| 2026.05.13 | ₩72,034 | ₩72,382 | ₩71,927 | ₩72,301 | +0.37% | 2만 |
|---|
| 2026.05.12 | ₩72,168 | ₩72,382 | ₩71,847 | ₩72,355 | +0.26% | 1.5만 |
|---|
| 2026.05.11 | ₩71,900 | ₩72,248 | ₩71,900 | ₩72,154 | +0.35% | 8.5천 |
|---|
| 2026.05.08 | ₩72,448 | ₩72,448 | ₩72,047 | ₩72,061 | -0.54% | 1.2만 |
|---|
| 2026.05.07 | ₩72,502 | ₩72,502 | ₩72,061 | ₩72,101 | -0.55% | 2.8만 |
|---|
| 2026.05.06 | ₩72,288 | ₩72,676 | ₩72,288 | ₩72,582 | +0.41% | 2만 |
|---|
| 2026.05.05 | ₩72,087 | ₩72,489 | ₩71,900 | ₩72,315 | +0.32% | 1.4만 |
|---|
| 2026.05.04 | ₩72,194 | ₩72,234 | ₩71,673 | ₩71,780 | -0.57% | 1.5만 |
|---|
| 2026.05.01 | ₩72,489 | ₩72,729 | ₩72,261 | ₩72,275 | -0.30% | 1.2만 |
|---|
| 2026.04.30 | ₩71,606 | ₩72,382 | ₩71,593 | ₩72,341 | +1.03% | 3.6만 |
|---|
| 2026.04.29 | ₩71,312 | ₩71,312 | ₩71,004 | ₩71,245 | -0.09% | 8.7천 |
|---|
| 2026.04.28 | ₩71,312 | ₩71,392 | ₩71,165 | ₩71,245 | -0.09% | 1.6만 |
|---|
| 2026.04.27 | ₩71,459 | ₩71,593 | ₩71,365 | ₩71,379 | -0.11% | 1.3만 |
|---|
| 2026.04.24 | ₩72,194 | ₩72,194 | ₩71,512 | ₩71,686 | -0.70% | 7.3천 |
|---|
| 2026.04.23 | ₩71,726 | ₩72,208 | ₩71,726 | ₩72,087 | +0.50% | 1.4만 |
|---|
| 2026.04.22 | ₩71,887 | ₩71,914 | ₩71,659 | ₩71,833 | -0.07% | 1.3만 |
|---|
| 2026.04.21 | ₩71,900 | ₩72,061 | ₩71,392 | ₩71,512 | -0.54% | 6.7만 |
|---|
| 2026.04.20 | ₩71,900 | ₩71,994 | ₩71,793 | ₩71,887 | -0.02% | 3.2만 |
|---|
| 2026.04.17 | ₩71,539 | ₩72,087 | ₩71,539 | ₩71,954 | +0.58% | 2.4만 |
|---|
| 2026.04.16 | ₩71,004 | ₩71,205 | ₩71,004 | ₩71,178 | +0.24% | 1.8만 |
|---|
| 2026.04.15 | ₩71,058 | ₩71,058 | ₩70,616 | ₩70,978 | -0.11% | 2.9만 |
|---|
| 2026.04.14 | ₩70,670 | ₩70,844 | ₩70,496 | ₩70,830 | +0.23% | 1.6만 |
|---|
| 2026.04.13 | ₩70,028 | ₩70,643 | ₩69,841 | ₩70,643 | +0.88% | 1.2만 |
|---|
| 2026.04.10 | ₩70,523 | ₩70,523 | ₩70,015 | ₩70,095 | -0.61% | 2.2만 |
|---|
| 2026.04.09 | ₩70,148 | ₩70,670 | ₩70,041 | ₩70,523 | +0.53% | 1.9만 |
|---|
| 2026.04.08 | ₩69,908 | ₩70,269 | ₩69,761 | ₩70,242 | +0.48% | 1.5만 |
|---|
| 2026.04.07 | ₩68,718 | ₩68,744 | ₩68,330 | ₩68,678 | -0.06% | 1.4만 |
|---|
| 2026.04.06 | ₩68,490 | ₩68,811 | ₩68,397 | ₩68,798 | +0.45% | 1.6만 |
|---|
| 2026.04.02 | ₩67,929 | ₩68,691 | ₩67,849 | ₩68,584 | +0.96% | 6.9만 |
|---|
| 2026.04.01 | ₩68,624 | ₩68,691 | ₩68,357 | ₩68,477 | -0.21% | 3만 |
|---|
| 2026.03.31 | ₩67,621 | ₩68,370 | ₩67,407 | ₩68,317 | +1.03% | 7.4만 |
|---|
| 2026.03.30 | ₩67,447 | ₩67,487 | ₩66,832 | ₩67,019 | -0.63% | 3.6만 |
|---|
| 2026.03.27 | ₩67,715 | ₩67,715 | ₩66,899 | ₩67,046 | -0.99% | 4.4만 |
|---|
| 2026.03.26 | ₩68,036 | ₩68,383 | ₩67,768 | ₩67,768 | -0.39% | 2.7만 |
|---|
| 2026.03.25 | ₩68,611 | ₩68,611 | ₩68,183 | ₩68,290 | -0.47% | 2.2만 |
|---|
| 2026.03.24 | ₩67,675 | ₩68,383 | ₩67,581 | ₩68,022 | +0.51% | 2.4만 |
|---|
| 2026.03.23 | ₩68,169 | ₩68,557 | ₩67,955 | ₩67,996 | -0.26% | 2만 |
|---|
| 2026.03.20 | ₩68,223 | ₩68,317 | ₩67,407 | ₩67,608 | -0.90% | 2.7만 |
|---|
| 2026.03.19 | ₩67,982 | ₩68,517 | ₩67,982 | ₩68,276 | +0.43% | 2.5만 |
|---|
| 2026.03.18 | ₩69,105 | ₩69,159 | ₩68,317 | ₩68,317 | -1.14% | 2.6만 |
|---|
| 2026.03.17 | ₩69,881 | ₩70,015 | ₩69,440 | ₩69,440 | -0.63% | 2.7만 |
|---|
| 2026.03.16 | ₩69,507 | ₩69,774 | ₩69,386 | ₩69,573 | +0.10% | 2.4만 |
|---|
| 2026.03.13 | ₩69,520 | ₩69,787 | ₩69,039 | ₩69,119 | -0.58% | 1.8만 |
|---|
| 2026.03.12 | ₩69,413 | ₩69,507 | ₩69,159 | ₩69,159 | -0.37% | 2.2만 |
|---|
| 2026.03.11 | ₩70,148 | ₩70,148 | ₩69,747 | ₩69,921 | -0.32% | 5.3만 |
|---|
| 2026.03.10 | ₩70,336 | ₩70,710 | ₩70,028 | ₩70,082 | -0.36% | 2만 |
|---|
| 2026.03.09 | ₩69,493 | ₩70,456 | ₩69,199 | ₩70,429 | +1.35% | 2.1만 |
|---|
| 2026.03.06 | ₩70,041 | ₩70,322 | ₩69,627 | ₩70,202 | +0.23% | 1.7만 |
|---|
| 2026.03.05 | ₩71,218 | ₩71,218 | ₩70,215 | ₩70,697 | -0.73% | 3.1만 |
|---|
| 2026.03.04 | ₩71,486 | ₩71,646 | ₩71,071 | ₩71,539 | +0.07% | 3.8만 |
|---|
| 2026.03.03 | ₩71,125 | ₩71,619 | ₩70,563 | ₩71,379 | +0.36% | 3.8만 |
|---|
| 2026.03.02 | ₩71,780 | ₩72,248 | ₩71,659 | ₩72,047 | +0.37% | 5.3만 |
|---|
| 2026.02.27 | ₩71,459 | ₩72,154 | ₩71,459 | ₩72,114 | +0.92% | 5.1만 |
|---|
| 2026.02.26 | ₩72,087 | ₩72,087 | ₩71,579 | ₩71,980 | -0.15% | 6.8만 |
|---|
| 2026.02.25 | ₩72,007 | ₩72,034 | ₩71,766 | ₩72,007 | 0.00% | 6.7만 |
|---|
| 2026.02.24 | ₩71,392 | ₩71,833 | ₩71,392 | ₩71,807 | +0.58% | 9.4천 |
|---|
| 2026.02.23 | ₩71,766 | ₩72,168 | ₩71,379 | ₩71,446 | -0.45% | 1.8만 |
|---|
| 2026.02.20 | ₩71,700 | ₩71,980 | ₩71,526 | ₩71,927 | +0.32% | 1.5만 |
|---|
| 2026.02.19 | ₩71,780 | ₩72,007 | ₩71,646 | ₩71,807 | +0.04% | 1.4만 |
|---|
| 2026.02.18 | ₩72,047 | ₩72,181 | ₩71,860 | ₩72,061 | +0.02% | 1.7만 |
|---|
| 2026.02.17 | ₩72,074 | ₩72,154 | ₩71,659 | ₩71,927 | -0.20% | 2만 |
|---|
| 2026.02.13 | ₩71,780 | ₩72,382 | ₩71,780 | ₩72,007 | +0.32% | 1.6만 |
|---|
| 2026.02.12 | ₩72,489 | ₩72,662 | ₩71,740 | ₩71,740 | -1.03% | 3.6만 |
|---|
| 2026.02.11 | ₩72,609 | ₩72,609 | ₩72,248 | ₩72,408 | -0.28% | 1.7만 |
|---|
| 2026.02.10 | ₩72,368 | ₩72,609 | ₩72,234 | ₩72,234 | -0.18% | 1.6만 |
|---|
| 2026.02.09 | ₩72,355 | ₩72,489 | ₩72,208 | ₩72,368 | +0.02% | 1만 |
|---|
| 2026.02.06 | ₩71,526 | ₩72,422 | ₩71,526 | ₩72,395 | +1.22% | 1.6만 |
|---|
| 2026.02.05 | ₩71,325 | ₩71,472 | ₩70,884 | ₩70,978 | -0.49% | 19.7만 |
|---|
| 2026.02.04 | ₩71,405 | ₩71,793 | ₩71,352 | ₩71,579 | +0.24% | 9.6천 |
|---|
| 2026.02.03 | ₩71,125 | ₩71,365 | ₩70,683 | ₩71,084 | -0.06% | 2.1만 |
|---|
| 2026.02.02 | ₩70,469 | ₩71,258 | ₩70,469 | ₩71,191 | +1.02% | 2.3만 |
|---|
| 2026.01.30 | ₩70,296 | ₩70,590 | ₩70,015 | ₩70,536 | +0.34% | 1.2만 |
|---|
| 2026.01.29 | ₩70,483 | ₩70,563 | ₩70,055 | ₩70,550 | +0.09% | 2.1만 |
|---|
| 2026.01.28 | ₩70,416 | ₩70,496 | ₩70,162 | ₩70,349 | -0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩70,496 | ₩70,603 | ₩70,416 | ₩70,563 | +0.09% | 1.7만 |
|---|
| 2026.01.26 | ₩70,229 | ₩70,670 | ₩70,229 | ₩70,550 | +0.46% | 1.7만 |
|---|
| 2026.01.23 | ₩70,202 | ₩70,229 | ₩69,948 | ₩70,162 | -0.06% | 2.1만 |
|---|
| 2026.01.22 | ₩70,697 | ₩70,710 | ₩70,376 | ₩70,389 | -0.44% | 3.1만 |
|---|
| 2026.01.21 | ₩69,948 | ₩70,563 | ₩69,828 | ₩70,336 | +0.55% | 7만 |
|---|
| 2026.01.20 | ₩70,055 | ₩70,215 | ₩69,627 | ₩69,667 | -0.55% | 7.5만 |
|---|
| 2026.01.16 | ₩70,643 | ₩70,884 | ₩70,630 | ₩70,817 | +0.25% | 6.5만 |
|---|
| 2026.01.15 | ₩70,897 | ₩70,897 | ₩70,643 | ₩70,670 | -0.32% | 4.4만 |
|---|
| 2026.01.14 | ₩70,336 | ₩70,550 | ₩70,202 | ₩70,536 | +0.29% | 3.8만 |
|---|
| 2026.01.13 | ₩70,737 | ₩70,737 | ₩70,255 | ₩70,443 | -0.42% | 2만 |
|---|
| 2026.01.12 | ₩70,189 | ₩70,723 | ₩70,189 | ₩70,670 | +0.69% | 3.5만 |
|---|
| 2026.01.09 | ₩70,055 | ₩70,510 | ₩70,055 | ₩70,403 | +0.50% | 5.1만 |
|---|
| 2026.01.08 | ₩69,440 | ₩70,041 | ₩69,440 | ₩69,908 | +0.67% | 6.2만 |
|---|
| 2026.01.07 | ₩70,135 | ₩70,135 | ₩69,547 | ₩69,573 | -0.80% | 1.6만 |
|---|
| 2026.01.06 | ₩69,573 | ₩70,162 | ₩69,573 | ₩70,082 | +0.73% | 3.3만 |
|---|
| 2026.01.05 | ₩69,333 | ₩69,680 | ₩69,333 | ₩69,520 | +0.27% | 2.8만 |
|---|
| 2026.01.02 | ₩69,105 | ₩69,199 | ₩68,704 | ₩69,079 | -0.04% | 5.1만 |
|---|
| 2025.12.31 | ₩69,253 | ₩69,253 | ₩68,865 | ₩68,865 | -0.56% | 2.1만 |
|---|
| 2025.12.30 | ₩69,400 | ₩69,426 | ₩69,333 | ₩69,346 | -0.08% | 9.3천 |
|---|
| 2025.12.29 | ₩69,480 | ₩69,614 | ₩69,346 | ₩69,413 | -0.10% | 3.5만 |
|---|
| 2025.12.26 | ₩69,654 | ₩69,654 | ₩69,480 | ₩69,614 | -0.06% | 2.1만 |
|---|
| 2025.12.24 | ₩69,306 | ₩69,667 | ₩69,306 | ₩69,614 | +0.44% | 1.1만 |
|---|
| 2025.12.23 | ₩69,025 | ₩69,319 | ₩69,025 | ₩69,239 | +0.31% | 2.3만 |
|---|
| 2025.12.22 | ₩69,065 | ₩69,279 | ₩69,039 | ₩69,226 | +0.23% | 2.9만 |
|---|
| 2025.12.19 | ₩69,146 | ₩69,186 | ₩69,039 | ₩69,119 | -0.04% | 10.9만 |
|---|
| 2025.12.18 | ₩69,012 | ₩69,132 | ₩68,731 | ₩68,771 | -0.35% | 10.7만 |
|---|
| 2025.12.17 | ₩69,092 | ₩69,132 | ₩68,637 | ₩68,691 | -0.58% | 4만 |
|---|
| 2025.12.16 | ₩69,400 | ₩69,507 | ₩68,798 | ₩68,998 | -0.58% | 4.6만 |
|---|
| 2025.12.15 | ₩69,854 | ₩69,854 | ₩69,386 | ₩69,480 | -0.54% | 5.1만 |
|---|
| 2025.12.12 | ₩69,747 | ₩69,801 | ₩69,319 | ₩69,493 | -0.36% | 1.8만 |
|---|
| 2025.12.11 | ₩69,306 | ₩70,055 | ₩69,306 | ₩69,975 | +0.96% | 4.8만 |
|---|
| 2025.12.10 | ₩68,932 | ₩69,654 | ₩68,905 | ₩69,547 | +0.89% | 4.3만 |
|---|
| 2025.12.09 | ₩69,105 | ₩69,306 | ₩68,865 | ₩68,865 | -0.35% | 8.7만 |
|---|
| 2025.12.08 | ₩69,480 | ₩69,480 | ₩68,865 | ₩68,945 | -0.77% | 3만 |
|---|
| 2025.12.05 | ₩69,293 | ₩69,520 | ₩69,172 | ₩69,226 | -0.10% | 8만 |
|---|
| 2025.12.04 | ₩69,319 | ₩69,373 | ₩69,092 | ₩69,212 | -0.15% | 2.1만 |
|---|
| 2025.12.03 | ₩68,785 | ₩69,467 | ₩68,785 | ₩69,400 | +0.89% | 4.4만 |
|---|
| 2025.12.02 | ₩69,079 | ₩69,079 | ₩68,771 | ₩68,918 | -0.23% | 2만 |
|---|
| 2025.12.01 | ₩69,413 | ₩69,413 | ₩68,958 | ₩68,958 | -0.65% | 1.4만 |
|---|
| 2025.11.28 | ₩69,507 | ₩69,600 | ₩69,467 | ₩69,600 | +0.13% | 2.9천 |
|---|
| 2025.11.26 | ₩68,905 | ₩69,467 | ₩68,905 | ₩69,319 | +0.60% | 3.1만 |
|---|
| 2025.11.25 | ₩68,089 | ₩68,865 | ₩68,089 | ₩68,785 | +1.02% | 6.5만 |
|---|
| 2025.11.24 | ₩67,715 | ₩68,062 | ₩67,715 | ₩67,902 | +0.28% | 2만 |
|---|
| 2025.11.21 | ₩67,140 | ₩67,915 | ₩67,046 | ₩67,501 | +0.54% | 3.2만 |
|---|
| 2025.11.20 | ₩67,795 | ₩68,303 | ₩66,832 | ₩66,859 | -1.38% | 5.5만 |
|---|
| 2025.11.19 | ₩67,113 | ₩67,501 | ₩67,113 | ₩67,421 | +0.46% | 4.3만 |
|---|
| 2025.11.18 | ₩67,300 | ₩67,648 | ₩67,086 | ₩67,287 | -0.02% | 1.8만 |
|---|
| 2025.11.17 | ₩67,915 | ₩68,076 | ₩67,260 | ₩67,421 | -0.73% | 1.7만 |
|---|
| 2025.11.14 | ₩67,701 | ₩68,357 | ₩67,635 | ₩68,022 | +0.47% | 3.4만 |
|---|
| 2025.11.13 | ₩68,932 | ₩68,932 | ₩68,196 | ₩68,196 | -1.07% | 5만 |
|---|
| 2025.11.12 | ₩68,851 | ₩69,012 | ₩68,851 | ₩68,918 | +0.10% | 8.3천 |
|---|
| 2025.11.11 | ₩68,169 | ₩68,678 | ₩68,169 | ₩68,611 | +0.65% | 8.1천 |
|---|
| 2025.11.10 | ₩67,835 | ₩68,116 | ₩67,635 | ₩68,089 | +0.37% | 1.5만 |
|---|
| 2025.11.07 | ₩67,487 | ₩67,661 | ₩67,046 | ₩67,635 | +0.22% | 1.9만 |
|---|
| 2025.11.06 | ₩67,742 | ₩67,742 | ₩67,340 | ₩67,487 | -0.38% | 2만 |
|---|
| 2025.11.05 | ₩67,528 | ₩67,996 | ₩67,528 | ₩67,755 | +0.34% | 4.3만 |
|---|
| 2025.11.04 | ₩67,327 | ₩67,701 | ₩67,274 | ₩67,528 | +0.30% | 5.3만 |
|---|
| 2025.11.03 | ₩68,009 | ₩68,009 | ₩67,474 | ₩67,608 | -0.59% | 7.6천 |
|---|
| 2025.10.31 | ₩68,076 | ₩68,076 | ₩67,701 | ₩68,009 | -0.10% | 5.1천 |
|---|
| 2025.10.30 | ₩68,036 | ₩68,530 | ₩68,036 | ₩68,116 | +0.12% | 1.6만 |
|---|
| 2025.10.29 | ₩68,530 | ₩68,704 | ₩68,076 | ₩68,210 | -0.47% | 1.8만 |
|---|
| 2025.10.28 | ₩68,945 | ₩68,998 | ₩68,758 | ₩68,758 | -0.27% | 1.4만 |
|---|
| 2025.10.27 | ₩68,945 | ₩68,958 | ₩68,731 | ₩68,945 | 0.00% | 1.2만 |
|---|
| 2025.10.24 | ₩68,744 | ₩68,838 | ₩68,611 | ₩68,611 | -0.19% | 9.4천 |
|---|
| 2025.10.23 | ₩67,969 | ₩68,383 | ₩67,969 | ₩68,250 | +0.41% | 1.6만 |
|---|
| 2025.10.22 | ₩68,196 | ₩68,196 | ₩67,862 | ₩67,982 | -0.31% | 5.9만 |
|---|
| 2025.10.21 | ₩68,156 | ₩68,490 | ₩68,156 | ₩68,236 | +0.12% | 1.1만 |
|---|
| 2025.10.20 | ₩67,849 | ₩68,290 | ₩67,849 | ₩68,250 | +0.59% | 1.9만 |
|---|
| 2025.10.17 | ₩67,554 | ₩67,822 | ₩67,340 | ₩67,795 | +0.36% | 9천 |
|---|
| 2025.10.16 | ₩68,290 | ₩68,330 | ₩67,434 | ₩67,554 | -1.08% | 9.2천 |
|---|
| 2025.10.15 | ₩68,477 | ₩68,718 | ₩67,875 | ₩68,143 | -0.49% | 1.7만 |
|---|
| 2025.10.14 | ₩67,126 | ₩68,169 | ₩67,126 | ₩67,942 | +1.22% | 9.3천 |
|---|
| 2025.10.13 | ₩67,421 | ₩67,768 | ₩67,421 | ₩67,594 | +0.26% | 1.1만 |
|---|
| 2025.10.10 | ₩68,303 | ₩68,303 | ₩66,846 | ₩66,846 | -2.13% | 1.4만 |
|---|