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 | ₩74,422 | ₩75,062 | ₩74,422 | ₩74,956 | +0.72% | 1.2만 |
| 2026.10.08 | ₩74,075 | ₩74,569 | ₩73,915 | ₩74,555 | +0.65% | 4.9만 |
| 2026.10.07 | ₩74,248 | ₩74,488 | ₩74,182 | ₩74,328 | +0.11% | 1.6만 |
| 2026.10.06 | ₩74,101 | ₩74,662 | ₩74,101 | ₩74,542 | +0.59% | 11.1만 |
| 2026.10.05 | ₩73,754 | ₩74,195 | ₩73,581 | ₩74,021 | +0.36% | 1.2만 |
| 2026.10.02 | ₩73,834 | ₩73,848 | ₩73,581 | ₩73,754 | -0.11% | 1.1만 |
| 2026.10.01 | ₩73,421 | ₩73,461 | ₩72,967 | ₩73,314 | -0.15% | 1.7만 |
| 2026.09.30 | ₩73,901 | ₩73,955 | ₩73,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,247 |
| -0.88% |
| 3만 |
| 2026.09.29 | ₩73,861 | ₩73,928 | ₩73,661 | ₩73,861 | 0.00% | 1만 |
|---|
| 2026.09.28 | ₩74,315 | ₩74,315 | ₩74,008 | ₩74,048 | -0.36% | 6.7천 |
|---|
| 2026.09.25 | ₩74,048 | ₩74,422 | ₩73,955 | ₩74,368 | +0.43% | 1.9만 |
|---|
| 2026.09.24 | ₩74,115 | ₩74,222 | ₩73,821 | ₩73,901 | -0.29% | 1.6만 |
|---|
| 2026.09.23 | ₩74,435 | ₩74,435 | ₩74,061 | ₩74,115 | -0.43% | 1.4만 |
|---|
| 2026.09.22 | ₩74,569 | ₩74,889 | ₩74,382 | ₩74,555 | -0.02% | 1.5만 |
|---|
| 2026.09.21 | ₩74,542 | ₩74,769 | ₩74,262 | ₩74,662 | +0.16% | 1.8만 |
|---|
| 2026.09.18 | ₩74,689 | ₩74,689 | ₩74,315 | ₩74,595 | -0.13% | 3만 |
|---|
| 2026.09.17 | ₩74,795 | ₩74,795 | ₩74,448 | ₩74,689 | -0.14% | 6만 |
|---|
| 2026.09.16 | ₩75,129 | ₩75,129 | ₩73,995 | ₩74,288 | -1.12% | 3.2만 |
|---|
| 2026.09.15 | ₩75,343 | ₩75,343 | ₩74,755 | ₩74,862 | -0.64% | 1.1만 |
|---|
| 2026.09.14 | ₩75,409 | ₩75,423 | ₩75,183 | ₩75,196 | -0.28% | 8.8천 |
|---|
| 2026.09.11 | ₩75,436 | ₩75,583 | ₩75,303 | ₩75,423 | -0.02% | 2만 |
|---|
| 2026.09.10 | ₩75,183 | ₩75,196 | ₩74,836 | ₩74,916 | -0.36% | 2.7만 |
|---|
| 2026.09.09 | ₩75,476 | ₩75,476 | ₩75,102 | ₩75,249 | -0.30% | 1.8만 |
|---|
| 2026.09.08 | ₩75,783 | ₩75,943 | ₩75,623 | ₩75,623 | -0.21% | 9.1천 |
|---|
| 2026.09.04 | ₩76,544 | ₩76,544 | ₩76,170 | ₩76,197 | -0.45% | 4.3천 |
|---|
| 2026.09.03 | ₩76,330 | ₩76,651 | ₩76,330 | ₩76,597 | +0.35% | 8.7천 |
|---|
| 2026.09.02 | ₩76,143 | ₩76,317 | ₩75,917 | ₩76,103 | -0.05% | 7.5천 |
|---|
| 2026.09.01 | ₩76,117 | ₩76,357 | ₩75,850 | ₩75,890 | -0.30% | 1.3만 |
|---|
| 2026.08.31 | ₩76,290 | ₩76,290 | ₩76,130 | ₩76,237 | -0.07% | 1.3만 |
|---|
| 2026.08.28 | ₩76,664 | ₩76,677 | ₩76,384 | ₩76,517 | -0.19% | 1.7만 |
|---|
| 2026.08.27 | ₩76,571 | ₩76,691 | ₩76,437 | ₩76,531 | -0.05% | 1.4만 |
|---|
| 2026.08.26 | ₩76,918 | ₩77,024 | ₩76,851 | ₩76,891 | -0.03% | 3.1만 |
|---|
| 2026.08.25 | ₩76,958 | ₩77,118 | ₩76,797 | ₩76,931 | -0.03% | 8.9만 |
|---|
| 2026.08.24 | ₩76,717 | ₩76,971 | ₩76,717 | ₩76,958 | +0.31% | 3.4만 |
|---|
| 2026.08.21 | ₩76,677 | ₩76,771 | ₩76,624 | ₩76,717 | +0.05% | 3.7천 |
|---|
| 2026.08.20 | ₩76,664 | ₩76,891 | ₩76,250 | ₩76,250 | -0.54% | 1.1만 |
|---|
| 2026.08.19 | ₩77,171 | ₩77,638 | ₩77,145 | ₩77,145 | -0.03% | 1.1만 |
|---|
| 2026.08.18 | ₩76,958 | ₩77,078 | ₩76,918 | ₩76,971 | +0.02% | 2.3만 |
|---|
| 2026.08.17 | ₩76,878 | ₩77,051 | ₩76,824 | ₩76,838 | -0.05% | 1.1만 |
|---|
| 2026.08.14 | ₩77,371 | ₩77,371 | ₩77,131 | ₩77,158 | -0.28% | 8.4천 |
|---|
| 2026.08.13 | ₩77,305 | ₩77,652 | ₩77,305 | ₩77,465 | +0.21% | 9.8천 |
|---|
| 2026.08.12 | ₩77,385 | ₩77,385 | ₩77,051 | ₩77,251 | -0.17% | 1.8만 |
|---|
| 2026.08.11 | ₩77,358 | ₩77,358 | ₩77,024 | ₩77,145 | -0.28% | 1.8만 |
|---|
| 2026.08.10 | ₩76,744 | ₩77,104 | ₩76,744 | ₩77,051 | +0.40% | 1.4만 |
|---|
| 2026.08.07 | ₩76,811 | ₩76,918 | ₩76,717 | ₩76,891 | +0.10% | 9.1천 |
|---|
| 2026.08.06 | ₩76,904 | ₩76,904 | ₩76,571 | ₩76,664 | -0.31% | 9.7천 |
|---|
| 2026.08.05 | ₩76,824 | ₩77,038 | ₩76,304 | ₩76,677 | -0.19% | 6.2만 |
|---|
| 2026.08.04 | ₩75,770 | ₩76,584 | ₩75,770 | ₩76,517 | +0.99% | 2.8만 |
|---|
| 2026.08.03 | ₩75,636 | ₩75,636 | ₩75,169 | ₩75,503 | -0.18% | 9.5천 |
|---|
| 2026.07.31 | ₩75,263 | ₩75,356 | ₩74,809 | ₩75,276 | +0.02% | 1.1만 |
|---|
| 2026.07.30 | ₩75,249 | ₩75,476 | ₩74,809 | ₩75,436 | +0.25% | 7천 |
|---|
| 2026.07.29 | ₩75,863 | ₩75,970 | ₩75,142 | ₩75,142 | -0.95% | 1.3만 |
|---|
| 2026.07.28 | ₩75,743 | ₩76,277 | ₩75,743 | ₩76,037 | +0.39% | 9.3천 |
|---|
| 2026.07.27 | ₩75,169 | ₩75,463 | ₩75,169 | ₩75,396 | +0.30% | 8.3천 |
|---|
| 2026.07.24 | ₩74,742 | ₩75,196 | ₩74,649 | ₩74,996 | +0.34% | 1.4만 |
|---|
| 2026.07.23 | ₩74,462 | ₩74,542 | ₩74,275 | ₩74,529 | +0.09% | 8.1천 |
|---|
| 2026.07.22 | ₩74,315 | ₩74,675 | ₩74,315 | ₩74,609 | +0.40% | 2.5만 |
|---|
| 2026.07.21 | ₩74,302 | ₩74,488 | ₩73,995 | ₩74,475 | +0.23% | 3.6만 |
|---|
| 2026.07.20 | ₩74,822 | ₩74,822 | ₩74,141 | ₩74,155 | -0.89% | 1.5만 |
|---|
| 2026.07.17 | ₩74,916 | ₩75,343 | ₩74,595 | ₩74,689 | -0.30% | 1.8만 |
|---|
| 2026.07.16 | ₩74,569 | ₩75,076 | ₩74,569 | ₩75,022 | +0.61% | 1.9만 |
|---|
| 2026.07.15 | ₩74,542 | ₩74,595 | ₩74,275 | ₩74,355 | -0.25% | 9.8천 |
|---|
| 2026.07.14 | ₩74,809 | ₩74,809 | ₩74,315 | ₩74,328 | -0.64% | 8.2천 |
|---|
| 2026.07.13 | ₩74,849 | ₩74,956 | ₩74,555 | ₩74,729 | -0.16% | 2.2만 |
|---|
| 2026.07.10 | ₩74,542 | ₩74,809 | ₩74,475 | ₩74,742 | +0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩74,515 | ₩74,742 | ₩74,515 | ₩74,555 | +0.05% | 1.9만 |
|---|
| 2026.07.08 | ₩74,649 | ₩74,649 | ₩74,355 | ₩74,355 | -0.39% | 1.9만 |
|---|
| 2026.07.07 | ₩75,089 | ₩75,089 | ₩74,715 | ₩74,836 | -0.34% | 1.8만 |
|---|
| 2026.07.06 | ₩75,062 | ₩75,062 | ₩74,488 | ₩74,715 | -0.46% | 9.9천 |
|---|
| 2026.07.02 | ₩74,075 | ₩74,649 | ₩74,075 | ₩74,649 | +0.77% | 1.5만 |
|---|
| 2026.07.01 | ₩73,741 | ₩74,275 | ₩73,674 | ₩73,901 | +0.22% | 1.3만 |
|---|
| 2026.06.30 | ₩73,995 | ₩74,182 | ₩73,901 | ₩74,008 | +0.02% | 8천 |
|---|
| 2026.06.29 | ₩74,021 | ₩74,021 | ₩73,728 | ₩73,955 | -0.09% | 2.6만 |
|---|
| 2026.06.26 | ₩73,447 | ₩73,875 | ₩73,381 | ₩73,728 | +0.38% | 2.3만 |
|---|
| 2026.06.25 | ₩73,714 | ₩74,075 | ₩73,367 | ₩73,461 | -0.34% | 1.8만 |
|---|
| 2026.06.24 | ₩73,314 | ₩73,608 | ₩73,034 | ₩73,221 | -0.13% | 2.6만 |
|---|
| 2026.06.23 | ₩73,047 | ₩73,421 | ₩73,047 | ₩73,314 | +0.37% | 9.5천 |
|---|
| 2026.06.22 | ₩73,447 | ₩73,661 | ₩73,341 | ₩73,421 | -0.04% | 1.6만 |
|---|
| 2026.06.18 | ₩73,888 | ₩73,888 | ₩73,568 | ₩73,661 | -0.31% | 1.6만 |
|---|
| 2026.06.17 | ₩74,288 | ₩74,542 | ₩73,421 | ₩73,528 | -1.02% | 1.4만 |
|---|
| 2026.06.16 | ₩74,302 | ₩74,635 | ₩74,248 | ₩74,288 | -0.02% | 8.9천 |
|---|
| 2026.06.15 | ₩74,609 | ₩74,609 | ₩74,275 | ₩74,275 | -0.45% | 7.2천 |
|---|
| 2026.06.12 | ₩73,821 | ₩74,208 | ₩73,621 | ₩74,035 | +0.29% | 1.3만 |
|---|
| 2026.06.11 | ₩73,367 | ₩73,981 | ₩73,100 | ₩73,701 | +0.45% | 1.3만 |
|---|
| 2026.06.10 | ₩73,367 | ₩73,834 | ₩72,914 | ₩73,007 | -0.49% | 4.4만 |
|---|
| 2026.06.09 | ₩73,741 | ₩73,995 | ₩72,847 | ₩73,568 | -0.24% | 2.1만 |
|---|
| 2026.06.08 | ₩73,861 | ₩73,968 | ₩73,367 | ₩73,367 | -0.67% | 1.1만 |
|---|
| 2026.06.05 | ₩74,168 | ₩74,235 | ₩73,421 | ₩73,487 | -0.92% | 1.1만 |
|---|
| 2026.06.04 | ₩73,968 | ₩74,368 | ₩73,968 | ₩74,315 | +0.47% | 1만 |
|---|
| 2026.06.03 | ₩74,048 | ₩74,315 | ₩74,021 | ₩74,075 | +0.04% | 9.7천 |
|---|
| 2026.06.02 | ₩73,728 | ₩74,262 | ₩73,728 | ₩74,248 | +0.71% | 1.9만 |
|---|
| 2026.06.01 | ₩73,741 | ₩73,834 | ₩73,434 | ₩73,728 | -0.02% | 1.4만 |
|---|
| 2026.05.29 | ₩73,794 | ₩73,915 | ₩73,674 | ₩73,915 | +0.16% | 1.8만 |
|---|
| 2026.05.28 | ₩73,434 | ₩73,701 | ₩73,394 | ₩73,648 | +0.29% | 1.8만 |
|---|
| 2026.05.27 | ₩73,421 | ₩73,501 | ₩73,327 | ₩73,367 | -0.07% | 2.3만 |
|---|
| 2026.05.26 | ₩73,568 | ₩73,701 | ₩73,367 | ₩73,421 | -0.20% | 2.6만 |
|---|
| 2026.05.22 | ₩73,047 | ₩73,554 | ₩73,047 | ₩73,487 | +0.60% | 3.2만 |
|---|
| 2026.05.21 | ₩72,660 | ₩72,900 | ₩72,340 | ₩72,887 | +0.31% | 1.8만 |
|---|
| 2026.05.20 | ₩72,460 | ₩72,887 | ₩72,460 | ₩72,807 | +0.48% | 1만 |
|---|
| 2026.05.19 | ₩72,380 | ₩72,807 | ₩72,380 | ₩72,473 | +0.13% | 1.7만 |
|---|
| 2026.05.18 | ₩72,246 | ₩72,713 | ₩72,246 | ₩72,713 | +0.65% | 1.3만 |
|---|
| 2026.05.15 | ₩72,540 | ₩72,727 | ₩72,353 | ₩72,366 | -0.24% | 6만 |
|---|
| 2026.05.14 | ₩72,540 | ₩72,940 | ₩72,486 | ₩72,807 | +0.37% | 6.8만 |
|---|
| 2026.05.13 | ₩71,899 | ₩72,246 | ₩71,792 | ₩72,166 | +0.37% | 2만 |
|---|
| 2026.05.12 | ₩72,033 | ₩72,246 | ₩71,712 | ₩72,220 | +0.26% | 1.5만 |
|---|
| 2026.05.11 | ₩71,766 | ₩72,113 | ₩71,766 | ₩72,019 | +0.35% | 8.5천 |
|---|
| 2026.05.08 | ₩72,313 | ₩72,313 | ₩71,913 | ₩71,926 | -0.54% | 1.2만 |
|---|
| 2026.05.07 | ₩72,366 | ₩72,366 | ₩71,926 | ₩71,966 | -0.55% | 2.8만 |
|---|
| 2026.05.06 | ₩72,153 | ₩72,540 | ₩72,153 | ₩72,446 | +0.41% | 2만 |
|---|
| 2026.05.05 | ₩71,953 | ₩72,353 | ₩71,766 | ₩72,179 | +0.32% | 1.4만 |
|---|
| 2026.05.04 | ₩72,059 | ₩72,099 | ₩71,539 | ₩71,646 | -0.57% | 1.5만 |
|---|
| 2026.05.01 | ₩72,353 | ₩72,593 | ₩72,126 | ₩72,139 | -0.30% | 1.2만 |
|---|
| 2026.04.30 | ₩71,472 | ₩72,246 | ₩71,459 | ₩72,206 | +1.03% | 3.6만 |
|---|
| 2026.04.29 | ₩71,178 | ₩71,178 | ₩70,872 | ₩71,112 | -0.09% | 8.7천 |
|---|
| 2026.04.28 | ₩71,178 | ₩71,259 | ₩71,032 | ₩71,112 | -0.09% | 1.6만 |
|---|
| 2026.04.27 | ₩71,325 | ₩71,459 | ₩71,232 | ₩71,245 | -0.11% | 1.3만 |
|---|
| 2026.04.24 | ₩72,059 | ₩72,059 | ₩71,379 | ₩71,552 | -0.70% | 7.3천 |
|---|
| 2026.04.23 | ₩71,592 | ₩72,073 | ₩71,592 | ₩71,953 | +0.50% | 1.4만 |
|---|
| 2026.04.22 | ₩71,752 | ₩71,779 | ₩71,526 | ₩71,699 | -0.07% | 1.3만 |
|---|
| 2026.04.21 | ₩71,766 | ₩71,926 | ₩71,259 | ₩71,379 | -0.54% | 6.7만 |
|---|
| 2026.04.20 | ₩71,766 | ₩71,859 | ₩71,659 | ₩71,752 | -0.02% | 3.2만 |
|---|
| 2026.04.17 | ₩71,405 | ₩71,953 | ₩71,405 | ₩71,819 | +0.58% | 2.4만 |
|---|
| 2026.04.16 | ₩70,872 | ₩71,072 | ₩70,872 | ₩71,045 | +0.24% | 1.8만 |
|---|
| 2026.04.15 | ₩70,925 | ₩70,925 | ₩70,484 | ₩70,845 | -0.11% | 2.9만 |
|---|
| 2026.04.14 | ₩70,538 | ₩70,711 | ₩70,364 | ₩70,698 | +0.23% | 1.6만 |
|---|
| 2026.04.13 | ₩69,897 | ₩70,511 | ₩69,710 | ₩70,511 | +0.88% | 1.2만 |
|---|
| 2026.04.10 | ₩70,391 | ₩70,391 | ₩69,884 | ₩69,964 | -0.61% | 2.2만 |
|---|
| 2026.04.09 | ₩70,017 | ₩70,538 | ₩69,911 | ₩70,391 | +0.53% | 1.9만 |
|---|
| 2026.04.08 | ₩69,777 | ₩70,137 | ₩69,630 | ₩70,111 | +0.48% | 1.5만 |
|---|
| 2026.04.07 | ₩68,589 | ₩68,616 | ₩68,202 | ₩68,549 | -0.06% | 1.4만 |
|---|
| 2026.04.06 | ₩68,362 | ₩68,683 | ₩68,269 | ₩68,669 | +0.45% | 1.6만 |
|---|
| 2026.04.02 | ₩67,802 | ₩68,563 | ₩67,722 | ₩68,456 | +0.96% | 6.9만 |
|---|
| 2026.04.01 | ₩68,496 | ₩68,563 | ₩68,229 | ₩68,349 | -0.21% | 3만 |
|---|
| 2026.03.31 | ₩67,495 | ₩68,242 | ₩67,281 | ₩68,189 | +1.03% | 7.4만 |
|---|
| 2026.03.30 | ₩67,321 | ₩67,361 | ₩66,707 | ₩66,894 | -0.63% | 3.6만 |
|---|
| 2026.03.27 | ₩67,588 | ₩67,588 | ₩66,774 | ₩66,921 | -0.99% | 4.4만 |
|---|
| 2026.03.26 | ₩67,909 | ₩68,256 | ₩67,642 | ₩67,642 | -0.39% | 2.7만 |
|---|
| 2026.03.25 | ₩68,482 | ₩68,482 | ₩68,055 | ₩68,162 | -0.47% | 2.2만 |
|---|
| 2026.03.24 | ₩67,548 | ₩68,256 | ₩67,455 | ₩67,895 | +0.51% | 2.4만 |
|---|
| 2026.03.23 | ₩68,042 | ₩68,429 | ₩67,828 | ₩67,868 | -0.26% | 2만 |
|---|
| 2026.03.20 | ₩68,095 | ₩68,189 | ₩67,281 | ₩67,481 | -0.90% | 2.7만 |
|---|
| 2026.03.19 | ₩67,855 | ₩68,389 | ₩67,855 | ₩68,149 | +0.43% | 2.5만 |
|---|
| 2026.03.18 | ₩68,976 | ₩69,030 | ₩68,189 | ₩68,189 | -1.14% | 2.6만 |
|---|
| 2026.03.17 | ₩69,750 | ₩69,884 | ₩69,310 | ₩69,310 | -0.63% | 2.7만 |
|---|
| 2026.03.16 | ₩69,377 | ₩69,644 | ₩69,257 | ₩69,443 | +0.10% | 2.4만 |
|---|
| 2026.03.13 | ₩69,390 | ₩69,657 | ₩68,910 | ₩68,990 | -0.58% | 1.8만 |
|---|
| 2026.03.12 | ₩69,283 | ₩69,377 | ₩69,030 | ₩69,030 | -0.37% | 2.2만 |
|---|
| 2026.03.11 | ₩70,017 | ₩70,017 | ₩69,617 | ₩69,790 | -0.32% | 5.3만 |
|---|
| 2026.03.10 | ₩70,204 | ₩70,578 | ₩69,897 | ₩69,951 | -0.36% | 2만 |
|---|
| 2026.03.09 | ₩69,363 | ₩70,324 | ₩69,070 | ₩70,298 | +1.35% | 2.1만 |
|---|
| 2026.03.06 | ₩69,911 | ₩70,191 | ₩69,497 | ₩70,071 | +0.23% | 1.7만 |
|---|
| 2026.03.05 | ₩71,085 | ₩71,085 | ₩70,084 | ₩70,565 | -0.73% | 3.1만 |
|---|
| 2026.03.04 | ₩71,352 | ₩71,512 | ₩70,938 | ₩71,405 | +0.07% | 3.8만 |
|---|
| 2026.03.03 | ₩70,992 | ₩71,485 | ₩70,431 | ₩71,245 | +0.36% | 3.8만 |
|---|
| 2026.03.02 | ₩71,646 | ₩72,113 | ₩71,526 | ₩71,913 | +0.37% | 5.3만 |
|---|
| 2026.02.27 | ₩71,325 | ₩72,019 | ₩71,325 | ₩71,979 | +0.92% | 5.1만 |
|---|
| 2026.02.26 | ₩71,953 | ₩71,953 | ₩71,445 | ₩71,846 | -0.15% | 6.8만 |
|---|
| 2026.02.25 | ₩71,873 | ₩71,899 | ₩71,632 | ₩71,873 | 0.00% | 6.7만 |
|---|
| 2026.02.24 | ₩71,259 | ₩71,699 | ₩71,259 | ₩71,672 | +0.58% | 9.4천 |
|---|
| 2026.02.23 | ₩71,632 | ₩72,033 | ₩71,245 | ₩71,312 | -0.45% | 1.8만 |
|---|
| 2026.02.20 | ₩71,566 | ₩71,846 | ₩71,392 | ₩71,792 | +0.32% | 1.5만 |
|---|
| 2026.02.19 | ₩71,646 | ₩71,873 | ₩71,512 | ₩71,672 | +0.04% | 1.4만 |
|---|
| 2026.02.18 | ₩71,913 | ₩72,046 | ₩71,726 | ₩71,926 | +0.02% | 1.7만 |
|---|
| 2026.02.17 | ₩71,939 | ₩72,019 | ₩71,526 | ₩71,792 | -0.20% | 2만 |
|---|
| 2026.02.13 | ₩71,646 | ₩72,246 | ₩71,646 | ₩71,873 | +0.32% | 1.6만 |
|---|
| 2026.02.12 | ₩72,353 | ₩72,527 | ₩71,606 | ₩71,606 | -1.03% | 3.6만 |
|---|
| 2026.02.11 | ₩72,473 | ₩72,473 | ₩72,113 | ₩72,273 | -0.28% | 1.7만 |
|---|
| 2026.02.10 | ₩72,233 | ₩72,473 | ₩72,099 | ₩72,099 | -0.18% | 1.6만 |
|---|
| 2026.02.09 | ₩72,220 | ₩72,353 | ₩72,073 | ₩72,233 | +0.02% | 1만 |
|---|
| 2026.02.06 | ₩71,392 | ₩72,286 | ₩71,392 | ₩72,260 | +1.22% | 1.6만 |
|---|
| 2026.02.05 | ₩71,192 | ₩71,339 | ₩70,751 | ₩70,845 | -0.49% | 19.7만 |
|---|
| 2026.02.04 | ₩71,272 | ₩71,659 | ₩71,219 | ₩71,445 | +0.24% | 9.6천 |
|---|
| 2026.02.03 | ₩70,992 | ₩71,232 | ₩70,551 | ₩70,952 | -0.06% | 2.1만 |
|---|
| 2026.02.02 | ₩70,338 | ₩71,125 | ₩70,338 | ₩71,058 | +1.02% | 2.3만 |
|---|
| 2026.01.30 | ₩70,164 | ₩70,458 | ₩69,884 | ₩70,404 | +0.34% | 1.2만 |
|---|
| 2026.01.29 | ₩70,351 | ₩70,431 | ₩69,924 | ₩70,418 | +0.09% | 2.1만 |
|---|
| 2026.01.28 | ₩70,284 | ₩70,364 | ₩70,031 | ₩70,218 | -0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩70,364 | ₩70,471 | ₩70,284 | ₩70,431 | +0.09% | 1.7만 |
|---|
| 2026.01.26 | ₩70,097 | ₩70,538 | ₩70,097 | ₩70,418 | +0.46% | 1.7만 |
|---|
| 2026.01.23 | ₩70,071 | ₩70,097 | ₩69,817 | ₩70,031 | -0.06% | 2.1만 |
|---|
| 2026.01.22 | ₩70,565 | ₩70,578 | ₩70,244 | ₩70,258 | -0.44% | 3.1만 |
|---|
| 2026.01.21 | ₩69,817 | ₩70,431 | ₩69,697 | ₩70,204 | +0.55% | 7만 |
|---|
| 2026.01.20 | ₩69,924 | ₩70,084 | ₩69,497 | ₩69,537 | -0.55% | 7.5만 |
|---|
| 2026.01.16 | ₩70,511 | ₩70,751 | ₩70,498 | ₩70,685 | +0.25% | 6.5만 |
|---|
| 2026.01.15 | ₩70,765 | ₩70,765 | ₩70,511 | ₩70,538 | -0.32% | 4.4만 |
|---|
| 2026.01.14 | ₩70,204 | ₩70,418 | ₩70,071 | ₩70,404 | +0.29% | 3.8만 |
|---|
| 2026.01.13 | ₩70,605 | ₩70,605 | ₩70,124 | ₩70,311 | -0.42% | 2만 |
|---|
| 2026.01.12 | ₩70,057 | ₩70,591 | ₩70,057 | ₩70,538 | +0.69% | 3.5만 |
|---|
| 2026.01.09 | ₩69,924 | ₩70,378 | ₩69,924 | ₩70,271 | +0.50% | 5.1만 |
|---|
| 2026.01.08 | ₩69,310 | ₩69,911 | ₩69,310 | ₩69,777 | +0.67% | 6.2만 |
|---|
| 2026.01.07 | ₩70,004 | ₩70,004 | ₩69,417 | ₩69,443 | -0.80% | 1.6만 |
|---|
| 2026.01.06 | ₩69,443 | ₩70,031 | ₩69,443 | ₩69,951 | +0.73% | 3.3만 |
|---|
| 2026.01.05 | ₩69,203 | ₩69,550 | ₩69,203 | ₩69,390 | +0.27% | 2.8만 |
|---|
| 2026.01.02 | ₩68,976 | ₩69,070 | ₩68,576 | ₩68,950 | -0.04% | 5.1만 |
|---|
| 2025.12.31 | ₩69,123 | ₩69,123 | ₩68,736 | ₩68,736 | -0.56% | 2.1만 |
|---|
| 2025.12.30 | ₩69,270 | ₩69,297 | ₩69,203 | ₩69,217 | -0.08% | 9.3천 |
|---|
| 2025.12.29 | ₩69,350 | ₩69,483 | ₩69,217 | ₩69,283 | -0.10% | 3.5만 |
|---|
| 2025.12.26 | ₩69,523 | ₩69,523 | ₩69,350 | ₩69,483 | -0.06% | 2.1만 |
|---|
| 2025.12.24 | ₩69,176 | ₩69,537 | ₩69,176 | ₩69,483 | +0.44% | 1.1만 |
|---|
| 2025.12.23 | ₩68,896 | ₩69,190 | ₩68,896 | ₩69,110 | +0.31% | 2.3만 |
|---|
| 2025.12.22 | ₩68,936 | ₩69,150 | ₩68,910 | ₩69,096 | +0.23% | 2.9만 |
|---|
| 2025.12.19 | ₩69,016 | ₩69,056 | ₩68,910 | ₩68,990 | -0.04% | 10.9만 |
|---|
| 2025.12.18 | ₩68,883 | ₩69,003 | ₩68,603 | ₩68,643 | -0.35% | 10.7만 |
|---|
| 2025.12.17 | ₩68,963 | ₩69,003 | ₩68,509 | ₩68,563 | -0.58% | 4만 |
|---|
| 2025.12.16 | ₩69,270 | ₩69,377 | ₩68,669 | ₩68,869 | -0.58% | 4.6만 |
|---|
| 2025.12.15 | ₩69,724 | ₩69,724 | ₩69,257 | ₩69,350 | -0.54% | 5.1만 |
|---|
| 2025.12.12 | ₩69,617 | ₩69,670 | ₩69,190 | ₩69,363 | -0.36% | 1.8만 |
|---|
| 2025.12.11 | ₩69,176 | ₩69,924 | ₩69,176 | ₩69,844 | +0.96% | 4.8만 |
|---|
| 2025.12.10 | ₩68,803 | ₩69,523 | ₩68,776 | ₩69,417 | +0.89% | 4.3만 |
|---|
| 2025.12.09 | ₩68,976 | ₩69,176 | ₩68,736 | ₩68,736 | -0.35% | 8.7만 |
|---|
| 2025.12.08 | ₩69,350 | ₩69,350 | ₩68,736 | ₩68,816 | -0.77% | 3만 |
|---|
| 2025.12.05 | ₩69,163 | ₩69,390 | ₩69,043 | ₩69,096 | -0.10% | 8만 |
|---|
| 2025.12.04 | ₩69,190 | ₩69,243 | ₩68,963 | ₩69,083 | -0.15% | 2.1만 |
|---|
| 2025.12.03 | ₩68,656 | ₩69,337 | ₩68,656 | ₩69,270 | +0.89% | 4.4만 |
|---|
| 2025.12.02 | ₩68,950 | ₩68,950 | ₩68,643 | ₩68,789 | -0.23% | 2만 |
|---|
| 2025.12.01 | ₩69,283 | ₩69,283 | ₩68,829 | ₩68,829 | -0.65% | 1.4만 |
|---|
| 2025.11.28 | ₩69,377 | ₩69,470 | ₩69,337 | ₩69,470 | +0.13% | 2.9천 |
|---|
| 2025.11.26 | ₩68,776 | ₩69,337 | ₩68,776 | ₩69,190 | +0.60% | 3.1만 |
|---|
| 2025.11.25 | ₩67,962 | ₩68,736 | ₩67,962 | ₩68,656 | +1.02% | 6.5만 |
|---|
| 2025.11.24 | ₩67,588 | ₩67,935 | ₩67,588 | ₩67,775 | +0.28% | 2만 |
|---|
| 2025.11.21 | ₩67,014 | ₩67,788 | ₩66,921 | ₩67,375 | +0.54% | 3.2만 |
|---|
| 2025.11.20 | ₩67,668 | ₩68,175 | ₩66,707 | ₩66,734 | -1.38% | 5.5만 |
|---|
| 2025.11.19 | ₩66,988 | ₩67,375 | ₩66,988 | ₩67,295 | +0.46% | 4.3만 |
|---|
| 2025.11.18 | ₩67,174 | ₩67,521 | ₩66,961 | ₩67,161 | -0.02% | 1.8만 |
|---|
| 2025.11.17 | ₩67,788 | ₩67,949 | ₩67,134 | ₩67,295 | -0.73% | 1.7만 |
|---|
| 2025.11.14 | ₩67,575 | ₩68,229 | ₩67,508 | ₩67,895 | +0.47% | 3.4만 |
|---|
| 2025.11.13 | ₩68,803 | ₩68,803 | ₩68,069 | ₩68,069 | -1.07% | 5만 |
|---|
| 2025.11.12 | ₩68,723 | ₩68,883 | ₩68,723 | ₩68,789 | +0.10% | 8.3천 |
|---|
| 2025.11.11 | ₩68,042 | ₩68,549 | ₩68,042 | ₩68,482 | +0.65% | 8.1천 |
|---|
| 2025.11.10 | ₩67,708 | ₩67,989 | ₩67,508 | ₩67,962 | +0.37% | 1.5만 |
|---|
| 2025.11.07 | ₩67,361 | ₩67,535 | ₩66,921 | ₩67,508 | +0.22% | 1.9만 |
|---|
| 2025.11.06 | ₩67,615 | ₩67,615 | ₩67,214 | ₩67,361 | -0.38% | 2만 |
|---|
| 2025.11.05 | ₩67,401 | ₩67,868 | ₩67,401 | ₩67,628 | +0.34% | 4.3만 |
|---|
| 2025.11.04 | ₩67,201 | ₩67,575 | ₩67,148 | ₩67,401 | +0.30% | 5.3만 |
|---|
| 2025.11.03 | ₩67,882 | ₩67,882 | ₩67,348 | ₩67,481 | -0.59% | 7.6천 |
|---|
| 2025.10.31 | ₩67,949 | ₩67,949 | ₩67,575 | ₩67,882 | -0.10% | 5.1천 |
|---|
| 2025.10.30 | ₩67,909 | ₩68,402 | ₩67,909 | ₩67,989 | +0.12% | 1.6만 |
|---|
| 2025.10.29 | ₩68,402 | ₩68,576 | ₩67,949 | ₩68,082 | -0.47% | 1.8만 |
|---|
| 2025.10.28 | ₩68,816 | ₩68,869 | ₩68,629 | ₩68,629 | -0.27% | 1.4만 |
|---|
| 2025.10.27 | ₩68,816 | ₩68,829 | ₩68,603 | ₩68,816 | 0.00% | 1.2만 |
|---|
| 2025.10.24 | ₩68,616 | ₩68,709 | ₩68,482 | ₩68,482 | -0.19% | 9.4천 |
|---|
| 2025.10.23 | ₩67,842 | ₩68,256 | ₩67,842 | ₩68,122 | +0.41% | 1.6만 |
|---|
| 2025.10.22 | ₩68,069 | ₩68,069 | ₩67,735 | ₩67,855 | -0.31% | 5.9만 |
|---|
| 2025.10.21 | ₩68,029 | ₩68,362 | ₩68,029 | ₩68,109 | +0.12% | 1.1만 |
|---|
| 2025.10.20 | ₩67,722 | ₩68,162 | ₩67,722 | ₩68,122 | +0.59% | 1.9만 |
|---|
| 2025.10.17 | ₩67,428 | ₩67,695 | ₩67,214 | ₩67,668 | +0.36% | 9천 |
|---|
| 2025.10.16 | ₩68,162 | ₩68,202 | ₩67,308 | ₩67,428 | -1.08% | 9.2천 |
|---|
| 2025.10.15 | ₩68,349 | ₩68,589 | ₩67,748 | ₩68,015 | -0.49% | 1.7만 |
|---|
| 2025.10.14 | ₩67,001 | ₩68,042 | ₩67,001 | ₩67,815 | +1.22% | 9.3천 |
|---|
| 2025.10.13 | ₩67,295 | ₩67,642 | ₩67,295 | ₩67,468 | +0.26% | 1.1만 |
|---|
| 2025.10.10 | ₩68,175 | ₩68,175 | ₩66,721 | ₩66,721 | -2.13% | 1.4만 |
|---|