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 | ₩74,383 | ₩75,023 | ₩74,383 | ₩74,916 | +0.72% | 1.2만 |
| 2026.10.08 | ₩74,036 | ₩74,529 | ₩73,876 | ₩74,516 | +0.65% | 4.9만 |
| 2026.10.07 | ₩74,209 | ₩74,449 | ₩74,143 | ₩74,289 | +0.11% | 1.6만 |
| 2026.10.06 | ₩74,063 | ₩74,623 | ₩74,063 | ₩74,503 | +0.59% | 11.1만 |
| 2026.10.05 | ₩73,716 | ₩74,156 | ₩73,542 | ₩73,983 | +0.36% | 1.2만 |
| 2026.10.02 | ₩73,796 | ₩73,809 | ₩73,542 | ₩73,716 | -0.11% | 1.1만 |
| 2026.10.01 | ₩73,382 | ₩73,422 | ₩72,929 | ₩73,276 | -0.15% | 1.7만 |
| 2026.09.30 | ₩73,862 | ₩73,916 | ₩73,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,209 |
| -0.88% |
| 3만 |
| 2026.09.29 | ₩73,822 | ₩73,889 | ₩73,622 | ₩73,822 | 0.00% | 1만 |
|---|
| 2026.09.28 | ₩74,276 | ₩74,276 | ₩73,969 | ₩74,009 | -0.36% | 6.7천 |
|---|
| 2026.09.25 | ₩74,009 | ₩74,383 | ₩73,916 | ₩74,329 | +0.43% | 1.9만 |
|---|
| 2026.09.24 | ₩74,076 | ₩74,183 | ₩73,782 | ₩73,862 | -0.29% | 1.6만 |
|---|
| 2026.09.23 | ₩74,396 | ₩74,396 | ₩74,023 | ₩74,076 | -0.43% | 1.4만 |
|---|
| 2026.09.22 | ₩74,529 | ₩74,850 | ₩74,343 | ₩74,516 | -0.02% | 1.5만 |
|---|
| 2026.09.21 | ₩74,503 | ₩74,730 | ₩74,223 | ₩74,623 | +0.16% | 1.8만 |
|---|
| 2026.09.18 | ₩74,650 | ₩74,650 | ₩74,276 | ₩74,556 | -0.13% | 3만 |
|---|
| 2026.09.17 | ₩74,756 | ₩74,756 | ₩74,409 | ₩74,650 | -0.14% | 6만 |
|---|
| 2026.09.16 | ₩75,090 | ₩75,090 | ₩73,956 | ₩74,249 | -1.12% | 3.2만 |
|---|
| 2026.09.15 | ₩75,303 | ₩75,303 | ₩74,716 | ₩74,823 | -0.64% | 1.1만 |
|---|
| 2026.09.14 | ₩75,370 | ₩75,383 | ₩75,143 | ₩75,156 | -0.28% | 8.8천 |
|---|
| 2026.09.11 | ₩75,397 | ₩75,543 | ₩75,263 | ₩75,383 | -0.02% | 2만 |
|---|
| 2026.09.10 | ₩75,143 | ₩75,156 | ₩74,796 | ₩74,876 | -0.36% | 2.7만 |
|---|
| 2026.09.09 | ₩75,437 | ₩75,437 | ₩75,063 | ₩75,210 | -0.30% | 1.8만 |
|---|
| 2026.09.08 | ₩75,743 | ₩75,903 | ₩75,583 | ₩75,583 | -0.21% | 9.1천 |
|---|
| 2026.09.04 | ₩76,504 | ₩76,504 | ₩76,130 | ₩76,157 | -0.45% | 4.3천 |
|---|
| 2026.09.03 | ₩76,290 | ₩76,610 | ₩76,290 | ₩76,557 | +0.35% | 8.7천 |
|---|
| 2026.09.02 | ₩76,104 | ₩76,277 | ₩75,877 | ₩76,064 | -0.05% | 7.5천 |
|---|
| 2026.09.01 | ₩76,077 | ₩76,317 | ₩75,810 | ₩75,850 | -0.30% | 1.3만 |
|---|
| 2026.08.31 | ₩76,250 | ₩76,250 | ₩76,090 | ₩76,197 | -0.07% | 1.3만 |
|---|
| 2026.08.28 | ₩76,624 | ₩76,637 | ₩76,344 | ₩76,477 | -0.19% | 1.7만 |
|---|
| 2026.08.27 | ₩76,530 | ₩76,650 | ₩76,397 | ₩76,490 | -0.05% | 1.4만 |
|---|
| 2026.08.26 | ₩76,877 | ₩76,984 | ₩76,811 | ₩76,851 | -0.03% | 3.1만 |
|---|
| 2026.08.25 | ₩76,917 | ₩77,077 | ₩76,757 | ₩76,891 | -0.03% | 8.9만 |
|---|
| 2026.08.24 | ₩76,677 | ₩76,931 | ₩76,677 | ₩76,917 | +0.31% | 3.4만 |
|---|
| 2026.08.21 | ₩76,637 | ₩76,731 | ₩76,584 | ₩76,677 | +0.05% | 3.7천 |
|---|
| 2026.08.20 | ₩76,624 | ₩76,851 | ₩76,210 | ₩76,210 | -0.54% | 1.1만 |
|---|
| 2026.08.19 | ₩77,131 | ₩77,598 | ₩77,104 | ₩77,104 | -0.03% | 1.1만 |
|---|
| 2026.08.18 | ₩76,917 | ₩77,037 | ₩76,877 | ₩76,931 | +0.02% | 2.3만 |
|---|
| 2026.08.17 | ₩76,837 | ₩77,011 | ₩76,784 | ₩76,797 | -0.05% | 1.1만 |
|---|
| 2026.08.14 | ₩77,331 | ₩77,331 | ₩77,091 | ₩77,117 | -0.28% | 8.4천 |
|---|
| 2026.08.13 | ₩77,264 | ₩77,611 | ₩77,264 | ₩77,424 | +0.21% | 9.8천 |
|---|
| 2026.08.12 | ₩77,344 | ₩77,344 | ₩77,011 | ₩77,211 | -0.17% | 1.8만 |
|---|
| 2026.08.11 | ₩77,317 | ₩77,317 | ₩76,984 | ₩77,104 | -0.28% | 1.8만 |
|---|
| 2026.08.10 | ₩76,704 | ₩77,064 | ₩76,704 | ₩77,011 | +0.40% | 1.4만 |
|---|
| 2026.08.07 | ₩76,771 | ₩76,877 | ₩76,677 | ₩76,851 | +0.10% | 9.1천 |
|---|
| 2026.08.06 | ₩76,864 | ₩76,864 | ₩76,530 | ₩76,624 | -0.31% | 9.7천 |
|---|
| 2026.08.05 | ₩76,784 | ₩76,997 | ₩76,264 | ₩76,637 | -0.19% | 6.2만 |
|---|
| 2026.08.04 | ₩75,730 | ₩76,544 | ₩75,730 | ₩76,477 | +0.99% | 2.8만 |
|---|
| 2026.08.03 | ₩75,597 | ₩75,597 | ₩75,130 | ₩75,463 | -0.18% | 9.5천 |
|---|
| 2026.07.31 | ₩75,223 | ₩75,317 | ₩74,770 | ₩75,236 | +0.02% | 1.1만 |
|---|
| 2026.07.30 | ₩75,210 | ₩75,437 | ₩74,770 | ₩75,397 | +0.25% | 7천 |
|---|
| 2026.07.29 | ₩75,823 | ₩75,930 | ₩75,103 | ₩75,103 | -0.95% | 1.3만 |
|---|
| 2026.07.28 | ₩75,703 | ₩76,237 | ₩75,703 | ₩75,997 | +0.39% | 9.3천 |
|---|
| 2026.07.27 | ₩75,130 | ₩75,423 | ₩75,130 | ₩75,357 | +0.30% | 8.3천 |
|---|
| 2026.07.24 | ₩74,703 | ₩75,156 | ₩74,610 | ₩74,956 | +0.34% | 1.4만 |
|---|
| 2026.07.23 | ₩74,423 | ₩74,503 | ₩74,236 | ₩74,489 | +0.09% | 8.1천 |
|---|
| 2026.07.22 | ₩74,276 | ₩74,636 | ₩74,276 | ₩74,569 | +0.40% | 2.5만 |
|---|
| 2026.07.21 | ₩74,263 | ₩74,449 | ₩73,956 | ₩74,436 | +0.23% | 3.6만 |
|---|
| 2026.07.20 | ₩74,783 | ₩74,783 | ₩74,103 | ₩74,116 | -0.89% | 1.5만 |
|---|
| 2026.07.17 | ₩74,876 | ₩75,303 | ₩74,556 | ₩74,650 | -0.30% | 1.8만 |
|---|
| 2026.07.16 | ₩74,529 | ₩75,036 | ₩74,529 | ₩74,983 | +0.61% | 1.9만 |
|---|
| 2026.07.15 | ₩74,503 | ₩74,556 | ₩74,236 | ₩74,316 | -0.25% | 9.8천 |
|---|
| 2026.07.14 | ₩74,770 | ₩74,770 | ₩74,276 | ₩74,289 | -0.64% | 8.2천 |
|---|
| 2026.07.13 | ₩74,810 | ₩74,916 | ₩74,516 | ₩74,690 | -0.16% | 2.2만 |
|---|
| 2026.07.10 | ₩74,503 | ₩74,770 | ₩74,436 | ₩74,703 | +0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩74,476 | ₩74,703 | ₩74,476 | ₩74,516 | +0.05% | 1.9만 |
|---|
| 2026.07.08 | ₩74,610 | ₩74,610 | ₩74,316 | ₩74,316 | -0.39% | 1.9만 |
|---|
| 2026.07.07 | ₩75,050 | ₩75,050 | ₩74,676 | ₩74,796 | -0.34% | 1.8만 |
|---|
| 2026.07.06 | ₩75,023 | ₩75,023 | ₩74,449 | ₩74,676 | -0.46% | 9.9천 |
|---|
| 2026.07.02 | ₩74,036 | ₩74,610 | ₩74,036 | ₩74,610 | +0.77% | 1.5만 |
|---|
| 2026.07.01 | ₩73,702 | ₩74,236 | ₩73,636 | ₩73,862 | +0.22% | 1.3만 |
|---|
| 2026.06.30 | ₩73,956 | ₩74,143 | ₩73,862 | ₩73,969 | +0.02% | 8천 |
|---|
| 2026.06.29 | ₩73,983 | ₩73,983 | ₩73,689 | ₩73,916 | -0.09% | 2.6만 |
|---|
| 2026.06.26 | ₩73,409 | ₩73,836 | ₩73,342 | ₩73,689 | +0.38% | 2.3만 |
|---|
| 2026.06.25 | ₩73,676 | ₩74,036 | ₩73,329 | ₩73,422 | -0.34% | 1.8만 |
|---|
| 2026.06.24 | ₩73,276 | ₩73,569 | ₩72,995 | ₩73,182 | -0.13% | 2.6만 |
|---|
| 2026.06.23 | ₩73,009 | ₩73,382 | ₩73,009 | ₩73,276 | +0.37% | 9.5천 |
|---|
| 2026.06.22 | ₩73,409 | ₩73,622 | ₩73,302 | ₩73,382 | -0.04% | 1.6만 |
|---|
| 2026.06.18 | ₩73,849 | ₩73,849 | ₩73,529 | ₩73,622 | -0.31% | 1.6만 |
|---|
| 2026.06.17 | ₩74,249 | ₩74,503 | ₩73,382 | ₩73,489 | -1.02% | 1.4만 |
|---|
| 2026.06.16 | ₩74,263 | ₩74,596 | ₩74,209 | ₩74,249 | -0.02% | 8.9천 |
|---|
| 2026.06.15 | ₩74,569 | ₩74,569 | ₩74,236 | ₩74,236 | -0.45% | 7.2천 |
|---|
| 2026.06.12 | ₩73,782 | ₩74,169 | ₩73,582 | ₩73,996 | +0.29% | 1.3만 |
|---|
| 2026.06.11 | ₩73,329 | ₩73,943 | ₩73,062 | ₩73,662 | +0.45% | 1.3만 |
|---|
| 2026.06.10 | ₩73,329 | ₩73,796 | ₩72,875 | ₩72,969 | -0.49% | 4.4만 |
|---|
| 2026.06.09 | ₩73,702 | ₩73,956 | ₩72,809 | ₩73,529 | -0.24% | 2.1만 |
|---|
| 2026.06.08 | ₩73,822 | ₩73,929 | ₩73,329 | ₩73,329 | -0.67% | 1.1만 |
|---|
| 2026.06.05 | ₩74,129 | ₩74,196 | ₩73,382 | ₩73,449 | -0.92% | 1.1만 |
|---|
| 2026.06.04 | ₩73,929 | ₩74,329 | ₩73,929 | ₩74,276 | +0.47% | 1만 |
|---|
| 2026.06.03 | ₩74,009 | ₩74,276 | ₩73,983 | ₩74,036 | +0.04% | 9.7천 |
|---|
| 2026.06.02 | ₩73,689 | ₩74,223 | ₩73,689 | ₩74,209 | +0.71% | 1.9만 |
|---|
| 2026.06.01 | ₩73,702 | ₩73,796 | ₩73,396 | ₩73,689 | -0.02% | 1.4만 |
|---|
| 2026.05.29 | ₩73,756 | ₩73,876 | ₩73,636 | ₩73,876 | +0.16% | 1.8만 |
|---|
| 2026.05.28 | ₩73,396 | ₩73,662 | ₩73,356 | ₩73,609 | +0.29% | 1.8만 |
|---|
| 2026.05.27 | ₩73,382 | ₩73,462 | ₩73,289 | ₩73,329 | -0.07% | 2.3만 |
|---|
| 2026.05.26 | ₩73,529 | ₩73,662 | ₩73,329 | ₩73,382 | -0.20% | 2.6만 |
|---|
| 2026.05.22 | ₩73,009 | ₩73,516 | ₩73,009 | ₩73,449 | +0.60% | 3.2만 |
|---|
| 2026.05.21 | ₩72,622 | ₩72,862 | ₩72,302 | ₩72,849 | +0.31% | 1.8만 |
|---|
| 2026.05.20 | ₩72,422 | ₩72,849 | ₩72,422 | ₩72,769 | +0.48% | 1만 |
|---|
| 2026.05.19 | ₩72,342 | ₩72,769 | ₩72,342 | ₩72,435 | +0.13% | 1.7만 |
|---|
| 2026.05.18 | ₩72,208 | ₩72,675 | ₩72,208 | ₩72,675 | +0.65% | 1.3만 |
|---|
| 2026.05.15 | ₩72,502 | ₩72,689 | ₩72,315 | ₩72,328 | -0.24% | 6만 |
|---|
| 2026.05.14 | ₩72,502 | ₩72,902 | ₩72,448 | ₩72,769 | +0.37% | 6.8만 |
|---|
| 2026.05.13 | ₩71,862 | ₩72,208 | ₩71,755 | ₩72,128 | +0.37% | 2만 |
|---|
| 2026.05.12 | ₩71,995 | ₩72,208 | ₩71,675 | ₩72,182 | +0.26% | 1.5만 |
|---|
| 2026.05.11 | ₩71,728 | ₩72,075 | ₩71,728 | ₩71,982 | +0.35% | 8.5천 |
|---|
| 2026.05.08 | ₩72,275 | ₩72,275 | ₩71,875 | ₩71,888 | -0.54% | 1.2만 |
|---|
| 2026.05.07 | ₩72,328 | ₩72,328 | ₩71,888 | ₩71,928 | -0.55% | 2.8만 |
|---|
| 2026.05.06 | ₩72,115 | ₩72,502 | ₩72,115 | ₩72,408 | +0.41% | 2만 |
|---|
| 2026.05.05 | ₩71,915 | ₩72,315 | ₩71,728 | ₩72,142 | +0.32% | 1.4만 |
|---|
| 2026.05.04 | ₩72,022 | ₩72,062 | ₩71,501 | ₩71,608 | -0.57% | 1.5만 |
|---|
| 2026.05.01 | ₩72,315 | ₩72,555 | ₩72,088 | ₩72,102 | -0.30% | 1.2만 |
|---|
| 2026.04.30 | ₩71,435 | ₩72,208 | ₩71,421 | ₩72,168 | +1.03% | 3.6만 |
|---|
| 2026.04.29 | ₩71,141 | ₩71,141 | ₩70,834 | ₩71,074 | -0.09% | 8.7천 |
|---|
| 2026.04.28 | ₩71,141 | ₩71,221 | ₩70,994 | ₩71,074 | -0.09% | 1.6만 |
|---|
| 2026.04.27 | ₩71,288 | ₩71,421 | ₩71,195 | ₩71,208 | -0.11% | 1.3만 |
|---|
| 2026.04.24 | ₩72,022 | ₩72,022 | ₩71,341 | ₩71,515 | -0.70% | 7.3천 |
|---|
| 2026.04.23 | ₩71,555 | ₩72,035 | ₩71,555 | ₩71,915 | +0.50% | 1.4만 |
|---|
| 2026.04.22 | ₩71,715 | ₩71,741 | ₩71,488 | ₩71,661 | -0.07% | 1.3만 |
|---|
| 2026.04.21 | ₩71,728 | ₩71,888 | ₩71,221 | ₩71,341 | -0.54% | 6.7만 |
|---|
| 2026.04.20 | ₩71,728 | ₩71,821 | ₩71,621 | ₩71,715 | -0.02% | 3.2만 |
|---|
| 2026.04.17 | ₩71,368 | ₩71,915 | ₩71,368 | ₩71,781 | +0.58% | 2.4만 |
|---|
| 2026.04.16 | ₩70,834 | ₩71,034 | ₩70,834 | ₩71,008 | +0.24% | 1.8만 |
|---|
| 2026.04.15 | ₩70,888 | ₩70,888 | ₩70,447 | ₩70,808 | -0.11% | 2.9만 |
|---|
| 2026.04.14 | ₩70,501 | ₩70,674 | ₩70,327 | ₩70,661 | +0.23% | 1.6만 |
|---|
| 2026.04.13 | ₩69,861 | ₩70,474 | ₩69,674 | ₩70,474 | +0.88% | 1.2만 |
|---|
| 2026.04.10 | ₩70,354 | ₩70,354 | ₩69,847 | ₩69,927 | -0.61% | 2.2만 |
|---|
| 2026.04.09 | ₩69,981 | ₩70,501 | ₩69,874 | ₩70,354 | +0.53% | 1.9만 |
|---|
| 2026.04.08 | ₩69,740 | ₩70,101 | ₩69,594 | ₩70,074 | +0.48% | 1.5만 |
|---|
| 2026.04.07 | ₩68,553 | ₩68,580 | ₩68,166 | ₩68,513 | -0.06% | 1.4만 |
|---|
| 2026.04.06 | ₩68,326 | ₩68,647 | ₩68,233 | ₩68,633 | +0.45% | 1.6만 |
|---|
| 2026.04.02 | ₩67,766 | ₩68,527 | ₩67,686 | ₩68,420 | +0.96% | 6.9만 |
|---|
| 2026.04.01 | ₩68,460 | ₩68,527 | ₩68,193 | ₩68,313 | -0.21% | 3만 |
|---|
| 2026.03.31 | ₩67,459 | ₩68,206 | ₩67,246 | ₩68,153 | +1.03% | 7.4만 |
|---|
| 2026.03.30 | ₩67,286 | ₩67,326 | ₩66,672 | ₩66,859 | -0.63% | 3.6만 |
|---|
| 2026.03.27 | ₩67,553 | ₩67,553 | ₩66,739 | ₩66,886 | -0.99% | 4.4만 |
|---|
| 2026.03.26 | ₩67,873 | ₩68,220 | ₩67,606 | ₩67,606 | -0.39% | 2.7만 |
|---|
| 2026.03.25 | ₩68,447 | ₩68,447 | ₩68,020 | ₩68,126 | -0.47% | 2.2만 |
|---|
| 2026.03.24 | ₩67,513 | ₩68,220 | ₩67,419 | ₩67,860 | +0.51% | 2.4만 |
|---|
| 2026.03.23 | ₩68,006 | ₩68,393 | ₩67,793 | ₩67,833 | -0.26% | 2만 |
|---|
| 2026.03.20 | ₩68,060 | ₩68,153 | ₩67,246 | ₩67,446 | -0.90% | 2.7만 |
|---|
| 2026.03.19 | ₩67,820 | ₩68,353 | ₩67,820 | ₩68,113 | +0.43% | 2.5만 |
|---|
| 2026.03.18 | ₩68,940 | ₩68,993 | ₩68,153 | ₩68,153 | -1.14% | 2.6만 |
|---|
| 2026.03.17 | ₩69,714 | ₩69,847 | ₩69,274 | ₩69,274 | -0.63% | 2.7만 |
|---|
| 2026.03.16 | ₩69,340 | ₩69,607 | ₩69,220 | ₩69,407 | +0.10% | 2.4만 |
|---|
| 2026.03.13 | ₩69,354 | ₩69,620 | ₩68,873 | ₩68,953 | -0.58% | 1.8만 |
|---|
| 2026.03.12 | ₩69,247 | ₩69,340 | ₩68,993 | ₩68,993 | -0.37% | 2.2만 |
|---|
| 2026.03.11 | ₩69,981 | ₩69,981 | ₩69,580 | ₩69,754 | -0.32% | 5.3만 |
|---|
| 2026.03.10 | ₩70,167 | ₩70,541 | ₩69,861 | ₩69,914 | -0.36% | 2만 |
|---|
| 2026.03.09 | ₩69,327 | ₩70,287 | ₩69,033 | ₩70,261 | +1.35% | 2.1만 |
|---|
| 2026.03.06 | ₩69,874 | ₩70,154 | ₩69,460 | ₩70,034 | +0.23% | 1.7만 |
|---|
| 2026.03.05 | ₩71,048 | ₩71,048 | ₩70,047 | ₩70,528 | -0.73% | 3.1만 |
|---|
| 2026.03.04 | ₩71,315 | ₩71,475 | ₩70,901 | ₩71,368 | +0.07% | 3.8만 |
|---|
| 2026.03.03 | ₩70,954 | ₩71,448 | ₩70,394 | ₩71,208 | +0.36% | 3.8만 |
|---|
| 2026.03.02 | ₩71,608 | ₩72,075 | ₩71,488 | ₩71,875 | +0.37% | 5.3만 |
|---|
| 2026.02.27 | ₩71,288 | ₩71,982 | ₩71,288 | ₩71,942 | +0.92% | 5.1만 |
|---|
| 2026.02.26 | ₩71,915 | ₩71,915 | ₩71,408 | ₩71,808 | -0.15% | 6.8만 |
|---|
| 2026.02.25 | ₩71,835 | ₩71,862 | ₩71,595 | ₩71,835 | 0.00% | 6.7만 |
|---|
| 2026.02.24 | ₩71,221 | ₩71,661 | ₩71,221 | ₩71,635 | +0.58% | 9.4천 |
|---|
| 2026.02.23 | ₩71,595 | ₩71,995 | ₩71,208 | ₩71,275 | -0.45% | 1.8만 |
|---|
| 2026.02.20 | ₩71,528 | ₩71,808 | ₩71,355 | ₩71,755 | +0.32% | 1.5만 |
|---|
| 2026.02.19 | ₩71,608 | ₩71,835 | ₩71,475 | ₩71,635 | +0.04% | 1.4만 |
|---|
| 2026.02.18 | ₩71,875 | ₩72,008 | ₩71,688 | ₩71,888 | +0.02% | 1.7만 |
|---|
| 2026.02.17 | ₩71,902 | ₩71,982 | ₩71,488 | ₩71,755 | -0.20% | 2만 |
|---|
| 2026.02.13 | ₩71,608 | ₩72,208 | ₩71,608 | ₩71,835 | +0.32% | 1.6만 |
|---|
| 2026.02.12 | ₩72,315 | ₩72,488 | ₩71,568 | ₩71,568 | -1.03% | 3.6만 |
|---|
| 2026.02.11 | ₩72,435 | ₩72,435 | ₩72,075 | ₩72,235 | -0.28% | 1.7만 |
|---|
| 2026.02.10 | ₩72,195 | ₩72,435 | ₩72,062 | ₩72,062 | -0.18% | 1.6만 |
|---|
| 2026.02.09 | ₩72,182 | ₩72,315 | ₩72,035 | ₩72,195 | +0.02% | 1만 |
|---|
| 2026.02.06 | ₩71,355 | ₩72,248 | ₩71,355 | ₩72,222 | +1.22% | 1.6만 |
|---|
| 2026.02.05 | ₩71,154 | ₩71,301 | ₩70,714 | ₩70,808 | -0.49% | 19.7만 |
|---|
| 2026.02.04 | ₩71,235 | ₩71,621 | ₩71,181 | ₩71,408 | +0.24% | 9.6천 |
|---|
| 2026.02.03 | ₩70,954 | ₩71,195 | ₩70,514 | ₩70,914 | -0.06% | 2.1만 |
|---|
| 2026.02.02 | ₩70,301 | ₩71,088 | ₩70,301 | ₩71,021 | +1.02% | 2.3만 |
|---|
| 2026.01.30 | ₩70,127 | ₩70,421 | ₩69,847 | ₩70,367 | +0.34% | 1.2만 |
|---|
| 2026.01.29 | ₩70,314 | ₩70,394 | ₩69,887 | ₩70,381 | +0.09% | 2.1만 |
|---|
| 2026.01.28 | ₩70,247 | ₩70,327 | ₩69,994 | ₩70,181 | -0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩70,327 | ₩70,434 | ₩70,247 | ₩70,394 | +0.09% | 1.7만 |
|---|
| 2026.01.26 | ₩70,061 | ₩70,501 | ₩70,061 | ₩70,381 | +0.46% | 1.7만 |
|---|
| 2026.01.23 | ₩70,034 | ₩70,061 | ₩69,780 | ₩69,994 | -0.06% | 2.1만 |
|---|
| 2026.01.22 | ₩70,528 | ₩70,541 | ₩70,207 | ₩70,221 | -0.44% | 3.1만 |
|---|
| 2026.01.21 | ₩69,780 | ₩70,394 | ₩69,660 | ₩70,167 | +0.55% | 7만 |
|---|
| 2026.01.20 | ₩69,887 | ₩70,047 | ₩69,460 | ₩69,500 | -0.55% | 7.5만 |
|---|
| 2026.01.16 | ₩70,474 | ₩70,714 | ₩70,461 | ₩70,648 | +0.25% | 6.5만 |
|---|
| 2026.01.15 | ₩70,728 | ₩70,728 | ₩70,474 | ₩70,501 | -0.32% | 4.4만 |
|---|
| 2026.01.14 | ₩70,167 | ₩70,381 | ₩70,034 | ₩70,367 | +0.29% | 3.8만 |
|---|
| 2026.01.13 | ₩70,568 | ₩70,568 | ₩70,087 | ₩70,274 | -0.42% | 2만 |
|---|
| 2026.01.12 | ₩70,021 | ₩70,554 | ₩70,021 | ₩70,501 | +0.69% | 3.5만 |
|---|
| 2026.01.09 | ₩69,887 | ₩70,341 | ₩69,887 | ₩70,234 | +0.50% | 5.1만 |
|---|
| 2026.01.08 | ₩69,274 | ₩69,874 | ₩69,274 | ₩69,740 | +0.67% | 6.2만 |
|---|
| 2026.01.07 | ₩69,967 | ₩69,967 | ₩69,380 | ₩69,407 | -0.80% | 1.6만 |
|---|
| 2026.01.06 | ₩69,407 | ₩69,994 | ₩69,407 | ₩69,914 | +0.73% | 3.3만 |
|---|
| 2026.01.05 | ₩69,167 | ₩69,514 | ₩69,167 | ₩69,354 | +0.27% | 2.8만 |
|---|
| 2026.01.02 | ₩68,940 | ₩69,033 | ₩68,540 | ₩68,913 | -0.04% | 5.1만 |
|---|
| 2025.12.31 | ₩69,087 | ₩69,087 | ₩68,700 | ₩68,700 | -0.56% | 2.1만 |
|---|
| 2025.12.30 | ₩69,234 | ₩69,260 | ₩69,167 | ₩69,180 | -0.08% | 9.3천 |
|---|
| 2025.12.29 | ₩69,314 | ₩69,447 | ₩69,180 | ₩69,247 | -0.10% | 3.5만 |
|---|
| 2025.12.26 | ₩69,487 | ₩69,487 | ₩69,314 | ₩69,447 | -0.06% | 2.1만 |
|---|
| 2025.12.24 | ₩69,140 | ₩69,500 | ₩69,140 | ₩69,447 | +0.44% | 1.1만 |
|---|
| 2025.12.23 | ₩68,860 | ₩69,154 | ₩68,860 | ₩69,073 | +0.31% | 2.3만 |
|---|
| 2025.12.22 | ₩68,900 | ₩69,114 | ₩68,873 | ₩69,060 | +0.23% | 2.9만 |
|---|
| 2025.12.19 | ₩68,980 | ₩69,020 | ₩68,873 | ₩68,953 | -0.04% | 10.9만 |
|---|
| 2025.12.18 | ₩68,847 | ₩68,967 | ₩68,567 | ₩68,607 | -0.35% | 10.7만 |
|---|
| 2025.12.17 | ₩68,927 | ₩68,967 | ₩68,473 | ₩68,527 | -0.58% | 4만 |
|---|
| 2025.12.16 | ₩69,234 | ₩69,340 | ₩68,633 | ₩68,833 | -0.58% | 4.6만 |
|---|
| 2025.12.15 | ₩69,687 | ₩69,687 | ₩69,220 | ₩69,314 | -0.54% | 5.1만 |
|---|
| 2025.12.12 | ₩69,580 | ₩69,634 | ₩69,154 | ₩69,327 | -0.36% | 1.8만 |
|---|
| 2025.12.11 | ₩69,140 | ₩69,887 | ₩69,140 | ₩69,807 | +0.96% | 4.8만 |
|---|
| 2025.12.10 | ₩68,767 | ₩69,487 | ₩68,740 | ₩69,380 | +0.89% | 4.3만 |
|---|
| 2025.12.09 | ₩68,940 | ₩69,140 | ₩68,700 | ₩68,700 | -0.35% | 8.7만 |
|---|
| 2025.12.08 | ₩69,314 | ₩69,314 | ₩68,700 | ₩68,780 | -0.77% | 3만 |
|---|
| 2025.12.05 | ₩69,127 | ₩69,354 | ₩69,007 | ₩69,060 | -0.10% | 8만 |
|---|
| 2025.12.04 | ₩69,154 | ₩69,207 | ₩68,927 | ₩69,047 | -0.15% | 2.1만 |
|---|
| 2025.12.03 | ₩68,620 | ₩69,300 | ₩68,620 | ₩69,234 | +0.89% | 4.4만 |
|---|
| 2025.12.02 | ₩68,913 | ₩68,913 | ₩68,607 | ₩68,753 | -0.23% | 2만 |
|---|
| 2025.12.01 | ₩69,247 | ₩69,247 | ₩68,793 | ₩68,793 | -0.65% | 1.4만 |
|---|
| 2025.11.28 | ₩69,340 | ₩69,434 | ₩69,300 | ₩69,434 | +0.13% | 2.9천 |
|---|
| 2025.11.26 | ₩68,740 | ₩69,300 | ₩68,740 | ₩69,154 | +0.60% | 3.1만 |
|---|
| 2025.11.25 | ₩67,926 | ₩68,700 | ₩67,926 | ₩68,620 | +1.02% | 6.5만 |
|---|
| 2025.11.24 | ₩67,553 | ₩67,900 | ₩67,553 | ₩67,740 | +0.28% | 2만 |
|---|
| 2025.11.21 | ₩66,979 | ₩67,753 | ₩66,886 | ₩67,339 | +0.54% | 3.2만 |
|---|
| 2025.11.20 | ₩67,633 | ₩68,140 | ₩66,672 | ₩66,699 | -1.38% | 5.5만 |
|---|
| 2025.11.19 | ₩66,952 | ₩67,339 | ₩66,952 | ₩67,259 | +0.46% | 4.3만 |
|---|
| 2025.11.18 | ₩67,139 | ₩67,486 | ₩66,926 | ₩67,126 | -0.02% | 1.8만 |
|---|
| 2025.11.17 | ₩67,753 | ₩67,913 | ₩67,099 | ₩67,259 | -0.73% | 1.7만 |
|---|
| 2025.11.14 | ₩67,539 | ₩68,193 | ₩67,473 | ₩67,860 | +0.47% | 3.4만 |
|---|
| 2025.11.13 | ₩68,767 | ₩68,767 | ₩68,033 | ₩68,033 | -1.07% | 5만 |
|---|
| 2025.11.12 | ₩68,687 | ₩68,847 | ₩68,687 | ₩68,753 | +0.10% | 8.3천 |
|---|
| 2025.11.11 | ₩68,006 | ₩68,513 | ₩68,006 | ₩68,447 | +0.65% | 8.1천 |
|---|
| 2025.11.10 | ₩67,673 | ₩67,953 | ₩67,473 | ₩67,926 | +0.37% | 1.5만 |
|---|
| 2025.11.07 | ₩67,326 | ₩67,499 | ₩66,886 | ₩67,473 | +0.22% | 1.9만 |
|---|
| 2025.11.06 | ₩67,579 | ₩67,579 | ₩67,179 | ₩67,326 | -0.38% | 2만 |
|---|
| 2025.11.05 | ₩67,366 | ₩67,833 | ₩67,366 | ₩67,593 | +0.34% | 4.3만 |
|---|
| 2025.11.04 | ₩67,166 | ₩67,539 | ₩67,113 | ₩67,366 | +0.30% | 5.3만 |
|---|
| 2025.11.03 | ₩67,846 | ₩67,846 | ₩67,313 | ₩67,446 | -0.59% | 7.6천 |
|---|
| 2025.10.31 | ₩67,913 | ₩67,913 | ₩67,539 | ₩67,846 | -0.10% | 5.1천 |
|---|
| 2025.10.30 | ₩67,873 | ₩68,366 | ₩67,873 | ₩67,953 | +0.12% | 1.6만 |
|---|
| 2025.10.29 | ₩68,366 | ₩68,540 | ₩67,913 | ₩68,046 | -0.47% | 1.8만 |
|---|
| 2025.10.28 | ₩68,780 | ₩68,833 | ₩68,593 | ₩68,593 | -0.27% | 1.4만 |
|---|
| 2025.10.27 | ₩68,780 | ₩68,793 | ₩68,567 | ₩68,780 | 0.00% | 1.2만 |
|---|
| 2025.10.24 | ₩68,580 | ₩68,673 | ₩68,447 | ₩68,447 | -0.19% | 9.4천 |
|---|
| 2025.10.23 | ₩67,806 | ₩68,220 | ₩67,806 | ₩68,086 | +0.41% | 1.6만 |
|---|
| 2025.10.22 | ₩68,033 | ₩68,033 | ₩67,699 | ₩67,820 | -0.31% | 5.9만 |
|---|
| 2025.10.21 | ₩67,993 | ₩68,326 | ₩67,993 | ₩68,073 | +0.12% | 1.1만 |
|---|
| 2025.10.20 | ₩67,686 | ₩68,126 | ₩67,686 | ₩68,086 | +0.59% | 1.9만 |
|---|
| 2025.10.17 | ₩67,393 | ₩67,659 | ₩67,179 | ₩67,633 | +0.36% | 9천 |
|---|
| 2025.10.16 | ₩68,126 | ₩68,166 | ₩67,273 | ₩67,393 | -1.08% | 9.2천 |
|---|
| 2025.10.15 | ₩68,313 | ₩68,553 | ₩67,713 | ₩67,980 | -0.49% | 1.7만 |
|---|
| 2025.10.14 | ₩66,966 | ₩68,006 | ₩66,966 | ₩67,780 | +1.22% | 9.3천 |
|---|
| 2025.10.13 | ₩67,259 | ₩67,606 | ₩67,259 | ₩67,433 | +0.26% | 1.1만 |
|---|
| 2025.10.10 | ₩68,140 | ₩68,140 | ₩66,686 | ₩66,686 | -2.13% | 1.4만 |
|---|