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 | ₩74,533 | ₩75,175 | ₩74,533 | ₩75,068 | +0.72% | 1.2만 |
| 2026.10.08 | ₩74,186 | ₩74,680 | ₩74,025 | ₩74,667 | +0.65% | 4.9만 |
| 2026.10.07 | ₩74,360 | ₩74,600 | ₩74,293 | ₩74,440 | +0.11% | 1.6만 |
| 2026.10.06 | ₩74,212 | ₩74,774 | ₩74,212 | ₩74,654 | +0.59% | 11.1만 |
| 2026.10.05 | ₩73,865 | ₩74,306 | ₩73,691 | ₩74,132 | +0.36% | 1.2만 |
| 2026.10.02 | ₩73,945 | ₩73,959 | ₩73,691 | ₩73,865 | -0.11% | 1.1만 |
| 2026.10.01 | ₩73,531 | ₩73,571 | ₩73,076 | ₩73,424 | -0.15% | 1.7만 |
| 2026.09.30 | ₩74,012 | ₩74,065 | ₩73,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,357 |
| -0.88% |
| 3만 |
| 2026.09.29 | ₩73,972 | ₩74,039 | ₩73,771 | ₩73,972 | 0.00% | 1만 |
|---|
| 2026.09.28 | ₩74,426 | ₩74,426 | ₩74,119 | ₩74,159 | -0.36% | 6.7천 |
|---|
| 2026.09.25 | ₩74,159 | ₩74,533 | ₩74,065 | ₩74,480 | +0.43% | 1.9만 |
|---|
| 2026.09.24 | ₩74,226 | ₩74,333 | ₩73,932 | ₩74,012 | -0.29% | 1.6만 |
|---|
| 2026.09.23 | ₩74,547 | ₩74,547 | ₩74,172 | ₩74,226 | -0.43% | 1.4만 |
|---|
| 2026.09.22 | ₩74,680 | ₩75,001 | ₩74,493 | ₩74,667 | -0.02% | 1.5만 |
|---|
| 2026.09.21 | ₩74,654 | ₩74,881 | ₩74,373 | ₩74,774 | +0.16% | 1.8만 |
|---|
| 2026.09.18 | ₩74,801 | ₩74,801 | ₩74,426 | ₩74,707 | -0.13% | 3만 |
|---|
| 2026.09.17 | ₩74,908 | ₩74,908 | ₩74,560 | ₩74,801 | -0.14% | 6만 |
|---|
| 2026.09.16 | ₩75,242 | ₩75,242 | ₩74,106 | ₩74,400 | -1.12% | 3.2만 |
|---|
| 2026.09.15 | ₩75,456 | ₩75,456 | ₩74,867 | ₩74,974 | -0.64% | 1.1만 |
|---|
| 2026.09.14 | ₩75,522 | ₩75,536 | ₩75,295 | ₩75,309 | -0.28% | 8.8천 |
|---|
| 2026.09.11 | ₩75,549 | ₩75,696 | ₩75,415 | ₩75,536 | -0.02% | 2만 |
|---|
| 2026.09.10 | ₩75,295 | ₩75,309 | ₩74,948 | ₩75,028 | -0.36% | 2.7만 |
|---|
| 2026.09.09 | ₩75,589 | ₩75,589 | ₩75,215 | ₩75,362 | -0.30% | 1.8만 |
|---|
| 2026.09.08 | ₩75,897 | ₩76,057 | ₩75,736 | ₩75,736 | -0.21% | 9.1천 |
|---|
| 2026.09.04 | ₩76,659 | ₩76,659 | ₩76,284 | ₩76,311 | -0.45% | 4.3천 |
|---|
| 2026.09.03 | ₩76,445 | ₩76,766 | ₩76,445 | ₩76,712 | +0.35% | 8.7천 |
|---|
| 2026.09.02 | ₩76,258 | ₩76,431 | ₩76,030 | ₩76,217 | -0.05% | 7.5천 |
|---|
| 2026.09.01 | ₩76,231 | ₩76,471 | ₩75,964 | ₩76,004 | -0.30% | 1.3만 |
|---|
| 2026.08.31 | ₩76,405 | ₩76,405 | ₩76,244 | ₩76,351 | -0.07% | 1.3만 |
|---|
| 2026.08.28 | ₩76,779 | ₩76,792 | ₩76,498 | ₩76,632 | -0.19% | 1.7만 |
|---|
| 2026.08.27 | ₩76,685 | ₩76,806 | ₩76,552 | ₩76,645 | -0.05% | 1.4만 |
|---|
| 2026.08.26 | ₩77,033 | ₩77,140 | ₩76,966 | ₩77,006 | -0.03% | 3.1만 |
|---|
| 2026.08.25 | ₩77,073 | ₩77,233 | ₩76,913 | ₩77,046 | -0.03% | 8.9만 |
|---|
| 2026.08.24 | ₩76,832 | ₩77,086 | ₩76,832 | ₩77,073 | +0.31% | 3.4만 |
|---|
| 2026.08.21 | ₩76,792 | ₩76,886 | ₩76,739 | ₩76,832 | +0.05% | 3.7천 |
|---|
| 2026.08.20 | ₩76,779 | ₩77,006 | ₩76,365 | ₩76,365 | -0.54% | 1.1만 |
|---|
| 2026.08.19 | ₩77,287 | ₩77,755 | ₩77,260 | ₩77,260 | -0.03% | 1.1만 |
|---|
| 2026.08.18 | ₩77,073 | ₩77,193 | ₩77,033 | ₩77,086 | +0.02% | 2.3만 |
|---|
| 2026.08.17 | ₩76,993 | ₩77,167 | ₩76,939 | ₩76,953 | -0.05% | 1.1만 |
|---|
| 2026.08.14 | ₩77,487 | ₩77,487 | ₩77,247 | ₩77,273 | -0.28% | 8.4천 |
|---|
| 2026.08.13 | ₩77,421 | ₩77,768 | ₩77,421 | ₩77,581 | +0.21% | 9.8천 |
|---|
| 2026.08.12 | ₩77,501 | ₩77,501 | ₩77,167 | ₩77,367 | -0.17% | 1.8만 |
|---|
| 2026.08.11 | ₩77,474 | ₩77,474 | ₩77,140 | ₩77,260 | -0.28% | 1.8만 |
|---|
| 2026.08.10 | ₩76,859 | ₩77,220 | ₩76,859 | ₩77,167 | +0.40% | 1.4만 |
|---|
| 2026.08.07 | ₩76,926 | ₩77,033 | ₩76,832 | ₩77,006 | +0.10% | 9.1천 |
|---|
| 2026.08.06 | ₩77,020 | ₩77,020 | ₩76,685 | ₩76,779 | -0.31% | 9.7천 |
|---|
| 2026.08.05 | ₩76,939 | ₩77,153 | ₩76,418 | ₩76,792 | -0.19% | 6.2만 |
|---|
| 2026.08.04 | ₩75,883 | ₩76,699 | ₩75,883 | ₩76,632 | +0.99% | 2.8만 |
|---|
| 2026.08.03 | ₩75,750 | ₩75,750 | ₩75,282 | ₩75,616 | -0.18% | 9.5천 |
|---|
| 2026.07.31 | ₩75,375 | ₩75,469 | ₩74,921 | ₩75,389 | +0.02% | 1.1만 |
|---|
| 2026.07.30 | ₩75,362 | ₩75,589 | ₩74,921 | ₩75,549 | +0.25% | 7천 |
|---|
| 2026.07.29 | ₩75,977 | ₩76,084 | ₩75,255 | ₩75,255 | -0.95% | 1.3만 |
|---|
| 2026.07.28 | ₩75,857 | ₩76,391 | ₩75,857 | ₩76,151 | +0.39% | 9.3천 |
|---|
| 2026.07.27 | ₩75,282 | ₩75,576 | ₩75,282 | ₩75,509 | +0.30% | 8.3천 |
|---|
| 2026.07.24 | ₩74,854 | ₩75,309 | ₩74,761 | ₩75,108 | +0.34% | 1.4만 |
|---|
| 2026.07.23 | ₩74,573 | ₩74,654 | ₩74,386 | ₩74,640 | +0.09% | 8.1천 |
|---|
| 2026.07.22 | ₩74,426 | ₩74,787 | ₩74,426 | ₩74,720 | +0.40% | 2.5만 |
|---|
| 2026.07.21 | ₩74,413 | ₩74,600 | ₩74,106 | ₩74,587 | +0.23% | 3.6만 |
|---|
| 2026.07.20 | ₩74,934 | ₩74,934 | ₩74,253 | ₩74,266 | -0.89% | 1.5만 |
|---|
| 2026.07.17 | ₩75,028 | ₩75,456 | ₩74,707 | ₩74,801 | -0.30% | 1.8만 |
|---|
| 2026.07.16 | ₩74,680 | ₩75,188 | ₩74,680 | ₩75,135 | +0.61% | 1.9만 |
|---|
| 2026.07.15 | ₩74,654 | ₩74,707 | ₩74,386 | ₩74,466 | -0.25% | 9.8천 |
|---|
| 2026.07.14 | ₩74,921 | ₩74,921 | ₩74,426 | ₩74,440 | -0.64% | 8.2천 |
|---|
| 2026.07.13 | ₩74,961 | ₩75,068 | ₩74,667 | ₩74,841 | -0.16% | 2.2만 |
|---|
| 2026.07.10 | ₩74,654 | ₩74,921 | ₩74,587 | ₩74,854 | +0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩74,627 | ₩74,854 | ₩74,627 | ₩74,667 | +0.05% | 1.9만 |
|---|
| 2026.07.08 | ₩74,761 | ₩74,761 | ₩74,466 | ₩74,466 | -0.39% | 1.9만 |
|---|
| 2026.07.07 | ₩75,202 | ₩75,202 | ₩74,827 | ₩74,948 | -0.34% | 1.8만 |
|---|
| 2026.07.06 | ₩75,175 | ₩75,175 | ₩74,600 | ₩74,827 | -0.46% | 9.9천 |
|---|
| 2026.07.02 | ₩74,186 | ₩74,761 | ₩74,186 | ₩74,761 | +0.77% | 1.5만 |
|---|
| 2026.07.01 | ₩73,852 | ₩74,386 | ₩73,785 | ₩74,012 | +0.22% | 1.3만 |
|---|
| 2026.06.30 | ₩74,106 | ₩74,293 | ₩74,012 | ₩74,119 | +0.02% | 8천 |
|---|
| 2026.06.29 | ₩74,132 | ₩74,132 | ₩73,838 | ₩74,065 | -0.09% | 2.6만 |
|---|
| 2026.06.26 | ₩73,557 | ₩73,985 | ₩73,491 | ₩73,838 | +0.38% | 2.3만 |
|---|
| 2026.06.25 | ₩73,825 | ₩74,186 | ₩73,477 | ₩73,571 | -0.34% | 1.8만 |
|---|
| 2026.06.24 | ₩73,424 | ₩73,718 | ₩73,143 | ₩73,330 | -0.13% | 2.6만 |
|---|
| 2026.06.23 | ₩73,156 | ₩73,531 | ₩73,156 | ₩73,424 | +0.37% | 9.5천 |
|---|
| 2026.06.22 | ₩73,557 | ₩73,771 | ₩73,451 | ₩73,531 | -0.04% | 1.6만 |
|---|
| 2026.06.18 | ₩73,999 | ₩73,999 | ₩73,678 | ₩73,771 | -0.31% | 1.6만 |
|---|
| 2026.06.17 | ₩74,400 | ₩74,654 | ₩73,531 | ₩73,638 | -1.02% | 1.4만 |
|---|
| 2026.06.16 | ₩74,413 | ₩74,747 | ₩74,360 | ₩74,400 | -0.02% | 8.9천 |
|---|
| 2026.06.15 | ₩74,720 | ₩74,720 | ₩74,386 | ₩74,386 | -0.45% | 7.2천 |
|---|
| 2026.06.12 | ₩73,932 | ₩74,319 | ₩73,731 | ₩74,146 | +0.29% | 1.3만 |
|---|
| 2026.06.11 | ₩73,477 | ₩74,092 | ₩73,210 | ₩73,811 | +0.45% | 1.3만 |
|---|
| 2026.06.10 | ₩73,477 | ₩73,945 | ₩73,023 | ₩73,116 | -0.49% | 4.4만 |
|---|
| 2026.06.09 | ₩73,852 | ₩74,106 | ₩72,956 | ₩73,678 | -0.24% | 2.1만 |
|---|
| 2026.06.08 | ₩73,972 | ₩74,079 | ₩73,477 | ₩73,477 | -0.67% | 1.1만 |
|---|
| 2026.06.05 | ₩74,279 | ₩74,346 | ₩73,531 | ₩73,598 | -0.92% | 1.1만 |
|---|
| 2026.06.04 | ₩74,079 | ₩74,480 | ₩74,079 | ₩74,426 | +0.47% | 1만 |
|---|
| 2026.06.03 | ₩74,159 | ₩74,426 | ₩74,132 | ₩74,186 | +0.04% | 9.7천 |
|---|
| 2026.06.02 | ₩73,838 | ₩74,373 | ₩73,838 | ₩74,360 | +0.71% | 1.9만 |
|---|
| 2026.06.01 | ₩73,852 | ₩73,945 | ₩73,544 | ₩73,838 | -0.02% | 1.4만 |
|---|
| 2026.05.29 | ₩73,905 | ₩74,025 | ₩73,785 | ₩74,025 | +0.16% | 1.8만 |
|---|
| 2026.05.28 | ₩73,544 | ₩73,811 | ₩73,504 | ₩73,758 | +0.29% | 1.8만 |
|---|
| 2026.05.27 | ₩73,531 | ₩73,611 | ₩73,437 | ₩73,477 | -0.07% | 2.3만 |
|---|
| 2026.05.26 | ₩73,678 | ₩73,811 | ₩73,477 | ₩73,531 | -0.20% | 2.6만 |
|---|
| 2026.05.22 | ₩73,156 | ₩73,664 | ₩73,156 | ₩73,598 | +0.60% | 3.2만 |
|---|
| 2026.05.21 | ₩72,769 | ₩73,009 | ₩72,448 | ₩72,996 | +0.31% | 1.8만 |
|---|
| 2026.05.20 | ₩72,568 | ₩72,996 | ₩72,568 | ₩72,916 | +0.48% | 1만 |
|---|
| 2026.05.19 | ₩72,488 | ₩72,916 | ₩72,488 | ₩72,582 | +0.13% | 1.7만 |
|---|
| 2026.05.18 | ₩72,354 | ₩72,822 | ₩72,354 | ₩72,822 | +0.65% | 1.3만 |
|---|
| 2026.05.15 | ₩72,649 | ₩72,836 | ₩72,461 | ₩72,475 | -0.24% | 6만 |
|---|
| 2026.05.14 | ₩72,649 | ₩73,050 | ₩72,595 | ₩72,916 | +0.37% | 6.8만 |
|---|
| 2026.05.13 | ₩72,007 | ₩72,354 | ₩71,900 | ₩72,274 | +0.37% | 2만 |
|---|
| 2026.05.12 | ₩72,141 | ₩72,354 | ₩71,820 | ₩72,328 | +0.26% | 1.5만 |
|---|
| 2026.05.11 | ₩71,873 | ₩72,221 | ₩71,873 | ₩72,127 | +0.35% | 8.5천 |
|---|
| 2026.05.08 | ₩72,421 | ₩72,421 | ₩72,020 | ₩72,034 | -0.54% | 1.2만 |
|---|
| 2026.05.07 | ₩72,475 | ₩72,475 | ₩72,034 | ₩72,074 | -0.55% | 2.8만 |
|---|
| 2026.05.06 | ₩72,261 | ₩72,649 | ₩72,261 | ₩72,555 | +0.41% | 2만 |
|---|
| 2026.05.05 | ₩72,060 | ₩72,461 | ₩71,873 | ₩72,288 | +0.32% | 1.4만 |
|---|
| 2026.05.04 | ₩72,167 | ₩72,207 | ₩71,646 | ₩71,753 | -0.57% | 1.5만 |
|---|
| 2026.05.01 | ₩72,461 | ₩72,702 | ₩72,234 | ₩72,248 | -0.30% | 1.2만 |
|---|
| 2026.04.30 | ₩71,579 | ₩72,354 | ₩71,566 | ₩72,314 | +1.03% | 3.6만 |
|---|
| 2026.04.29 | ₩71,285 | ₩71,285 | ₩70,978 | ₩71,218 | -0.09% | 8.7천 |
|---|
| 2026.04.28 | ₩71,285 | ₩71,365 | ₩71,138 | ₩71,218 | -0.09% | 1.6만 |
|---|
| 2026.04.27 | ₩71,432 | ₩71,566 | ₩71,339 | ₩71,352 | -0.11% | 1.3만 |
|---|
| 2026.04.24 | ₩72,167 | ₩72,167 | ₩71,486 | ₩71,659 | -0.70% | 7.3천 |
|---|
| 2026.04.23 | ₩71,700 | ₩72,181 | ₩71,700 | ₩72,060 | +0.50% | 1.4만 |
|---|
| 2026.04.22 | ₩71,860 | ₩71,887 | ₩71,633 | ₩71,806 | -0.07% | 1.3만 |
|---|
| 2026.04.21 | ₩71,873 | ₩72,034 | ₩71,365 | ₩71,486 | -0.54% | 6.7만 |
|---|
| 2026.04.20 | ₩71,873 | ₩71,967 | ₩71,766 | ₩71,860 | -0.02% | 3.2만 |
|---|
| 2026.04.17 | ₩71,512 | ₩72,060 | ₩71,512 | ₩71,927 | +0.58% | 2.4만 |
|---|
| 2026.04.16 | ₩70,978 | ₩71,178 | ₩70,978 | ₩71,151 | +0.24% | 1.8만 |
|---|
| 2026.04.15 | ₩71,031 | ₩71,031 | ₩70,590 | ₩70,951 | -0.11% | 2.9만 |
|---|
| 2026.04.14 | ₩70,644 | ₩70,817 | ₩70,470 | ₩70,804 | +0.23% | 1.6만 |
|---|
| 2026.04.13 | ₩70,002 | ₩70,617 | ₩69,815 | ₩70,617 | +0.88% | 1.2만 |
|---|
| 2026.04.10 | ₩70,497 | ₩70,497 | ₩69,989 | ₩70,069 | -0.61% | 2.2만 |
|---|
| 2026.04.09 | ₩70,122 | ₩70,644 | ₩70,015 | ₩70,497 | +0.53% | 1.9만 |
|---|
| 2026.04.08 | ₩69,882 | ₩70,243 | ₩69,735 | ₩70,216 | +0.48% | 1.5만 |
|---|
| 2026.04.07 | ₩68,692 | ₩68,719 | ₩68,304 | ₩68,652 | -0.06% | 1.4만 |
|---|
| 2026.04.06 | ₩68,465 | ₩68,786 | ₩68,371 | ₩68,772 | +0.45% | 1.6만 |
|---|
| 2026.04.02 | ₩67,903 | ₩68,665 | ₩67,823 | ₩68,558 | +0.96% | 6.9만 |
|---|
| 2026.04.01 | ₩68,598 | ₩68,665 | ₩68,331 | ₩68,451 | -0.21% | 3만 |
|---|
| 2026.03.31 | ₩67,596 | ₩68,344 | ₩67,382 | ₩68,291 | +1.03% | 7.4만 |
|---|
| 2026.03.30 | ₩67,422 | ₩67,462 | ₩66,807 | ₩66,994 | -0.63% | 3.6만 |
|---|
| 2026.03.27 | ₩67,689 | ₩67,689 | ₩66,874 | ₩67,021 | -0.99% | 4.4만 |
|---|
| 2026.03.26 | ₩68,010 | ₩68,358 | ₩67,743 | ₩67,743 | -0.39% | 2.7만 |
|---|
| 2026.03.25 | ₩68,585 | ₩68,585 | ₩68,157 | ₩68,264 | -0.47% | 2.2만 |
|---|
| 2026.03.24 | ₩67,649 | ₩68,358 | ₩67,556 | ₩67,997 | +0.51% | 2.4만 |
|---|
| 2026.03.23 | ₩68,144 | ₩68,532 | ₩67,930 | ₩67,970 | -0.26% | 2만 |
|---|
| 2026.03.20 | ₩68,197 | ₩68,291 | ₩67,382 | ₩67,583 | -0.90% | 2.7만 |
|---|
| 2026.03.19 | ₩67,957 | ₩68,491 | ₩67,957 | ₩68,251 | +0.43% | 2.5만 |
|---|
| 2026.03.18 | ₩69,080 | ₩69,133 | ₩68,291 | ₩68,291 | -1.14% | 2.6만 |
|---|
| 2026.03.17 | ₩69,855 | ₩69,989 | ₩69,414 | ₩69,414 | -0.63% | 2.7만 |
|---|
| 2026.03.16 | ₩69,481 | ₩69,748 | ₩69,360 | ₩69,547 | +0.10% | 2.4만 |
|---|
| 2026.03.13 | ₩69,494 | ₩69,761 | ₩69,013 | ₩69,093 | -0.58% | 1.8만 |
|---|
| 2026.03.12 | ₩69,387 | ₩69,481 | ₩69,133 | ₩69,133 | -0.37% | 2.2만 |
|---|
| 2026.03.11 | ₩70,122 | ₩70,122 | ₩69,721 | ₩69,895 | -0.32% | 5.3만 |
|---|
| 2026.03.10 | ₩70,309 | ₩70,684 | ₩70,002 | ₩70,055 | -0.36% | 2만 |
|---|
| 2026.03.09 | ₩69,467 | ₩70,430 | ₩69,173 | ₩70,403 | +1.35% | 2.1만 |
|---|
| 2026.03.06 | ₩70,015 | ₩70,296 | ₩69,601 | ₩70,176 | +0.23% | 1.7만 |
|---|
| 2026.03.05 | ₩71,192 | ₩71,192 | ₩70,189 | ₩70,670 | -0.73% | 3.1만 |
|---|
| 2026.03.04 | ₩71,459 | ₩71,619 | ₩71,045 | ₩71,512 | +0.07% | 3.8만 |
|---|
| 2026.03.03 | ₩71,098 | ₩71,593 | ₩70,537 | ₩71,352 | +0.36% | 3.8만 |
|---|
| 2026.03.02 | ₩71,753 | ₩72,221 | ₩71,633 | ₩72,020 | +0.37% | 5.3만 |
|---|
| 2026.02.27 | ₩71,432 | ₩72,127 | ₩71,432 | ₩72,087 | +0.92% | 5.1만 |
|---|
| 2026.02.26 | ₩72,060 | ₩72,060 | ₩71,552 | ₩71,953 | -0.15% | 6.8만 |
|---|
| 2026.02.25 | ₩71,980 | ₩72,007 | ₩71,740 | ₩71,980 | 0.00% | 6.7만 |
|---|
| 2026.02.24 | ₩71,365 | ₩71,806 | ₩71,365 | ₩71,780 | +0.58% | 9.4천 |
|---|
| 2026.02.23 | ₩71,740 | ₩72,141 | ₩71,352 | ₩71,419 | -0.45% | 1.8만 |
|---|
| 2026.02.20 | ₩71,673 | ₩71,953 | ₩71,499 | ₩71,900 | +0.32% | 1.5만 |
|---|
| 2026.02.19 | ₩71,753 | ₩71,980 | ₩71,619 | ₩71,780 | +0.04% | 1.4만 |
|---|
| 2026.02.18 | ₩72,020 | ₩72,154 | ₩71,833 | ₩72,034 | +0.02% | 1.7만 |
|---|
| 2026.02.17 | ₩72,047 | ₩72,127 | ₩71,633 | ₩71,900 | -0.20% | 2만 |
|---|
| 2026.02.13 | ₩71,753 | ₩72,354 | ₩71,753 | ₩71,980 | +0.32% | 1.6만 |
|---|
| 2026.02.12 | ₩72,461 | ₩72,635 | ₩71,713 | ₩71,713 | -1.03% | 3.6만 |
|---|
| 2026.02.11 | ₩72,582 | ₩72,582 | ₩72,221 | ₩72,381 | -0.28% | 1.7만 |
|---|
| 2026.02.10 | ₩72,341 | ₩72,582 | ₩72,207 | ₩72,207 | -0.18% | 1.6만 |
|---|
| 2026.02.09 | ₩72,328 | ₩72,461 | ₩72,181 | ₩72,341 | +0.02% | 1만 |
|---|
| 2026.02.06 | ₩71,499 | ₩72,395 | ₩71,499 | ₩72,368 | +1.22% | 1.6만 |
|---|
| 2026.02.05 | ₩71,299 | ₩71,446 | ₩70,857 | ₩70,951 | -0.49% | 19.7만 |
|---|
| 2026.02.04 | ₩71,379 | ₩71,766 | ₩71,325 | ₩71,552 | +0.24% | 9.6천 |
|---|
| 2026.02.03 | ₩71,098 | ₩71,339 | ₩70,657 | ₩71,058 | -0.06% | 2.1만 |
|---|
| 2026.02.02 | ₩70,443 | ₩71,232 | ₩70,443 | ₩71,165 | +1.02% | 2.3만 |
|---|
| 2026.01.30 | ₩70,269 | ₩70,563 | ₩69,989 | ₩70,510 | +0.34% | 1.2만 |
|---|
| 2026.01.29 | ₩70,456 | ₩70,537 | ₩70,029 | ₩70,523 | +0.09% | 2.1만 |
|---|
| 2026.01.28 | ₩70,390 | ₩70,470 | ₩70,136 | ₩70,323 | -0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩70,470 | ₩70,577 | ₩70,390 | ₩70,537 | +0.09% | 1.7만 |
|---|
| 2026.01.26 | ₩70,202 | ₩70,644 | ₩70,202 | ₩70,523 | +0.46% | 1.7만 |
|---|
| 2026.01.23 | ₩70,176 | ₩70,202 | ₩69,922 | ₩70,136 | -0.06% | 2.1만 |
|---|
| 2026.01.22 | ₩70,670 | ₩70,684 | ₩70,349 | ₩70,363 | -0.44% | 3.1만 |
|---|
| 2026.01.21 | ₩69,922 | ₩70,537 | ₩69,801 | ₩70,309 | +0.55% | 7만 |
|---|
| 2026.01.20 | ₩70,029 | ₩70,189 | ₩69,601 | ₩69,641 | -0.55% | 7.5만 |
|---|
| 2026.01.16 | ₩70,617 | ₩70,857 | ₩70,603 | ₩70,791 | +0.25% | 6.5만 |
|---|
| 2026.01.15 | ₩70,871 | ₩70,871 | ₩70,617 | ₩70,644 | -0.32% | 4.4만 |
|---|
| 2026.01.14 | ₩70,309 | ₩70,523 | ₩70,176 | ₩70,510 | +0.29% | 3.8만 |
|---|
| 2026.01.13 | ₩70,710 | ₩70,710 | ₩70,229 | ₩70,416 | -0.42% | 2만 |
|---|
| 2026.01.12 | ₩70,162 | ₩70,697 | ₩70,162 | ₩70,644 | +0.69% | 3.5만 |
|---|
| 2026.01.09 | ₩70,029 | ₩70,483 | ₩70,029 | ₩70,376 | +0.50% | 5.1만 |
|---|
| 2026.01.08 | ₩69,414 | ₩70,015 | ₩69,414 | ₩69,882 | +0.67% | 6.2만 |
|---|
| 2026.01.07 | ₩70,109 | ₩70,109 | ₩69,521 | ₩69,547 | -0.80% | 1.6만 |
|---|
| 2026.01.06 | ₩69,547 | ₩70,136 | ₩69,547 | ₩70,055 | +0.73% | 3.3만 |
|---|
| 2026.01.05 | ₩69,307 | ₩69,654 | ₩69,307 | ₩69,494 | +0.27% | 2.8만 |
|---|
| 2026.01.02 | ₩69,080 | ₩69,173 | ₩68,679 | ₩69,053 | -0.04% | 5.1만 |
|---|
| 2025.12.31 | ₩69,227 | ₩69,227 | ₩68,839 | ₩68,839 | -0.56% | 2.1만 |
|---|
| 2025.12.30 | ₩69,374 | ₩69,400 | ₩69,307 | ₩69,320 | -0.08% | 9.3천 |
|---|
| 2025.12.29 | ₩69,454 | ₩69,588 | ₩69,320 | ₩69,387 | -0.10% | 3.5만 |
|---|
| 2025.12.26 | ₩69,628 | ₩69,628 | ₩69,454 | ₩69,588 | -0.06% | 2.1만 |
|---|
| 2025.12.24 | ₩69,280 | ₩69,641 | ₩69,280 | ₩69,588 | +0.44% | 1.1만 |
|---|
| 2025.12.23 | ₩68,999 | ₩69,293 | ₩68,999 | ₩69,213 | +0.31% | 2.3만 |
|---|
| 2025.12.22 | ₩69,040 | ₩69,253 | ₩69,013 | ₩69,200 | +0.23% | 2.9만 |
|---|
| 2025.12.19 | ₩69,120 | ₩69,160 | ₩69,013 | ₩69,093 | -0.04% | 10.9만 |
|---|
| 2025.12.18 | ₩68,986 | ₩69,106 | ₩68,705 | ₩68,745 | -0.35% | 10.7만 |
|---|
| 2025.12.17 | ₩69,066 | ₩69,106 | ₩68,612 | ₩68,665 | -0.58% | 4만 |
|---|
| 2025.12.16 | ₩69,374 | ₩69,481 | ₩68,772 | ₩68,973 | -0.58% | 4.6만 |
|---|
| 2025.12.15 | ₩69,828 | ₩69,828 | ₩69,360 | ₩69,454 | -0.54% | 5.1만 |
|---|
| 2025.12.12 | ₩69,721 | ₩69,775 | ₩69,293 | ₩69,467 | -0.36% | 1.8만 |
|---|
| 2025.12.11 | ₩69,280 | ₩70,029 | ₩69,280 | ₩69,948 | +0.96% | 4.8만 |
|---|
| 2025.12.10 | ₩68,906 | ₩69,628 | ₩68,879 | ₩69,521 | +0.89% | 4.3만 |
|---|
| 2025.12.09 | ₩69,080 | ₩69,280 | ₩68,839 | ₩68,839 | -0.35% | 8.7만 |
|---|
| 2025.12.08 | ₩69,454 | ₩69,454 | ₩68,839 | ₩68,919 | -0.77% | 3만 |
|---|
| 2025.12.05 | ₩69,267 | ₩69,494 | ₩69,146 | ₩69,200 | -0.10% | 8만 |
|---|
| 2025.12.04 | ₩69,293 | ₩69,347 | ₩69,066 | ₩69,187 | -0.15% | 2.1만 |
|---|
| 2025.12.03 | ₩68,759 | ₩69,441 | ₩68,759 | ₩69,374 | +0.89% | 4.4만 |
|---|
| 2025.12.02 | ₩69,053 | ₩69,053 | ₩68,745 | ₩68,892 | -0.23% | 2만 |
|---|
| 2025.12.01 | ₩69,387 | ₩69,387 | ₩68,933 | ₩68,933 | -0.65% | 1.4만 |
|---|
| 2025.11.28 | ₩69,481 | ₩69,574 | ₩69,441 | ₩69,574 | +0.13% | 2.9천 |
|---|
| 2025.11.26 | ₩68,879 | ₩69,441 | ₩68,879 | ₩69,293 | +0.60% | 3.1만 |
|---|
| 2025.11.25 | ₩68,064 | ₩68,839 | ₩68,064 | ₩68,759 | +1.02% | 6.5만 |
|---|
| 2025.11.24 | ₩67,689 | ₩68,037 | ₩67,689 | ₩67,877 | +0.28% | 2만 |
|---|
| 2025.11.21 | ₩67,115 | ₩67,890 | ₩67,021 | ₩67,476 | +0.54% | 3.2만 |
|---|
| 2025.11.20 | ₩67,770 | ₩68,278 | ₩66,807 | ₩66,834 | -1.38% | 5.5만 |
|---|
| 2025.11.19 | ₩67,088 | ₩67,476 | ₩67,088 | ₩67,395 | +0.46% | 4.3만 |
|---|
| 2025.11.18 | ₩67,275 | ₩67,623 | ₩67,061 | ₩67,262 | -0.02% | 1.8만 |
|---|
| 2025.11.17 | ₩67,890 | ₩68,050 | ₩67,235 | ₩67,395 | -0.73% | 1.7만 |
|---|
| 2025.11.14 | ₩67,676 | ₩68,331 | ₩67,609 | ₩67,997 | +0.47% | 3.4만 |
|---|
| 2025.11.13 | ₩68,906 | ₩68,906 | ₩68,171 | ₩68,171 | -1.07% | 5만 |
|---|
| 2025.11.12 | ₩68,826 | ₩68,986 | ₩68,826 | ₩68,892 | +0.10% | 8.3천 |
|---|
| 2025.11.11 | ₩68,144 | ₩68,652 | ₩68,144 | ₩68,585 | +0.65% | 8.1천 |
|---|
| 2025.11.10 | ₩67,810 | ₩68,090 | ₩67,609 | ₩68,064 | +0.37% | 1.5만 |
|---|
| 2025.11.07 | ₩67,462 | ₩67,636 | ₩67,021 | ₩67,609 | +0.22% | 1.9만 |
|---|
| 2025.11.06 | ₩67,716 | ₩67,716 | ₩67,315 | ₩67,462 | -0.38% | 2만 |
|---|
| 2025.11.05 | ₩67,502 | ₩67,970 | ₩67,502 | ₩67,730 | +0.34% | 4.3만 |
|---|
| 2025.11.04 | ₩67,302 | ₩67,676 | ₩67,248 | ₩67,502 | +0.30% | 5.3만 |
|---|
| 2025.11.03 | ₩67,984 | ₩67,984 | ₩67,449 | ₩67,583 | -0.59% | 7.6천 |
|---|
| 2025.10.31 | ₩68,050 | ₩68,050 | ₩67,676 | ₩67,984 | -0.10% | 5.1천 |
|---|
| 2025.10.30 | ₩68,010 | ₩68,505 | ₩68,010 | ₩68,090 | +0.12% | 1.6만 |
|---|
| 2025.10.29 | ₩68,505 | ₩68,679 | ₩68,050 | ₩68,184 | -0.47% | 1.8만 |
|---|
| 2025.10.28 | ₩68,919 | ₩68,973 | ₩68,732 | ₩68,732 | -0.27% | 1.4만 |
|---|
| 2025.10.27 | ₩68,919 | ₩68,933 | ₩68,705 | ₩68,919 | 0.00% | 1.2만 |
|---|
| 2025.10.24 | ₩68,719 | ₩68,812 | ₩68,585 | ₩68,585 | -0.19% | 9.4천 |
|---|
| 2025.10.23 | ₩67,943 | ₩68,358 | ₩67,943 | ₩68,224 | +0.41% | 1.6만 |
|---|
| 2025.10.22 | ₩68,171 | ₩68,171 | ₩67,837 | ₩67,957 | -0.31% | 5.9만 |
|---|
| 2025.10.21 | ₩68,131 | ₩68,465 | ₩68,131 | ₩68,211 | +0.12% | 1.1만 |
|---|
| 2025.10.20 | ₩67,823 | ₩68,264 | ₩67,823 | ₩68,224 | +0.59% | 1.9만 |
|---|
| 2025.10.17 | ₩67,529 | ₩67,796 | ₩67,315 | ₩67,770 | +0.36% | 9천 |
|---|
| 2025.10.16 | ₩68,264 | ₩68,304 | ₩67,409 | ₩67,529 | -1.08% | 9.2천 |
|---|
| 2025.10.15 | ₩68,451 | ₩68,692 | ₩67,850 | ₩68,117 | -0.49% | 1.7만 |
|---|
| 2025.10.14 | ₩67,101 | ₩68,144 | ₩67,101 | ₩67,917 | +1.22% | 9.3천 |
|---|
| 2025.10.13 | ₩67,395 | ₩67,743 | ₩67,395 | ₩67,569 | +0.26% | 1.1만 |
|---|
| 2025.10.10 | ₩68,278 | ₩68,278 | ₩66,821 | ₩66,821 | -2.13% | 1.4만 |
|---|