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 | ₩74,528 | ₩75,169 | ₩74,528 | ₩75,062 | +0.72% | 1.2만 |
| 2026.10.08 | ₩74,180 | ₩74,675 | ₩74,020 | ₩74,661 | +0.65% | 4.9만 |
| 2026.10.07 | ₩74,354 | ₩74,595 | ₩74,287 | ₩74,434 | +0.11% | 1.6만 |
| 2026.10.06 | ₩74,207 | ₩74,768 | ₩74,207 | ₩74,648 | +0.59% | 11.1만 |
| 2026.10.05 | ₩73,859 | ₩74,300 | ₩73,686 | ₩74,127 | +0.36% | 1.2만 |
| 2026.10.02 | ₩73,940 | ₩73,953 | ₩73,686 | ₩73,859 | -0.11% | 1.1만 |
| 2026.10.01 | ₩73,525 | ₩73,565 | ₩73,071 | ₩73,418 | -0.15% | 1.7만 |
| 2026.09.30 | ₩74,006 | ₩74,060 | ₩73,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,352 |
| -0.88% |
| 3만 |
| 2026.09.29 | ₩73,966 | ₩74,033 | ₩73,766 | ₩73,966 | 0.00% | 1만 |
|---|
| 2026.09.28 | ₩74,421 | ₩74,421 | ₩74,113 | ₩74,153 | -0.36% | 6.7천 |
|---|
| 2026.09.25 | ₩74,153 | ₩74,528 | ₩74,060 | ₩74,474 | +0.43% | 1.9만 |
|---|
| 2026.09.24 | ₩74,220 | ₩74,327 | ₩73,926 | ₩74,006 | -0.29% | 1.6만 |
|---|
| 2026.09.23 | ₩74,541 | ₩74,541 | ₩74,167 | ₩74,220 | -0.43% | 1.4만 |
|---|
| 2026.09.22 | ₩74,675 | ₩74,996 | ₩74,488 | ₩74,661 | -0.02% | 1.5만 |
|---|
| 2026.09.21 | ₩74,648 | ₩74,875 | ₩74,367 | ₩74,768 | +0.16% | 1.8만 |
|---|
| 2026.09.18 | ₩74,795 | ₩74,795 | ₩74,421 | ₩74,701 | -0.13% | 3만 |
|---|
| 2026.09.17 | ₩74,902 | ₩74,902 | ₩74,554 | ₩74,795 | -0.14% | 6만 |
|---|
| 2026.09.16 | ₩75,236 | ₩75,236 | ₩74,100 | ₩74,394 | -1.12% | 3.2만 |
|---|
| 2026.09.15 | ₩75,450 | ₩75,450 | ₩74,862 | ₩74,969 | -0.64% | 1.1만 |
|---|
| 2026.09.14 | ₩75,517 | ₩75,530 | ₩75,290 | ₩75,303 | -0.28% | 8.8천 |
|---|
| 2026.09.11 | ₩75,544 | ₩75,691 | ₩75,410 | ₩75,530 | -0.02% | 2만 |
|---|
| 2026.09.10 | ₩75,290 | ₩75,303 | ₩74,942 | ₩75,022 | -0.36% | 2.7만 |
|---|
| 2026.09.09 | ₩75,584 | ₩75,584 | ₩75,209 | ₩75,356 | -0.30% | 1.8만 |
|---|
| 2026.09.08 | ₩75,891 | ₩76,051 | ₩75,731 | ₩75,731 | -0.21% | 9.1천 |
|---|
| 2026.09.04 | ₩76,653 | ₩76,653 | ₩76,279 | ₩76,305 | -0.45% | 4.3천 |
|---|
| 2026.09.03 | ₩76,439 | ₩76,760 | ₩76,439 | ₩76,706 | +0.35% | 8.7천 |
|---|
| 2026.09.02 | ₩76,252 | ₩76,426 | ₩76,025 | ₩76,212 | -0.05% | 7.5천 |
|---|
| 2026.09.01 | ₩76,225 | ₩76,466 | ₩75,958 | ₩75,998 | -0.30% | 1.3만 |
|---|
| 2026.08.31 | ₩76,399 | ₩76,399 | ₩76,239 | ₩76,345 | -0.07% | 1.3만 |
|---|
| 2026.08.28 | ₩76,773 | ₩76,787 | ₩76,492 | ₩76,626 | -0.19% | 1.7만 |
|---|
| 2026.08.27 | ₩76,680 | ₩76,800 | ₩76,546 | ₩76,639 | -0.05% | 1.4만 |
|---|
| 2026.08.26 | ₩77,027 | ₩77,134 | ₩76,960 | ₩77,000 | -0.03% | 3.1만 |
|---|
| 2026.08.25 | ₩77,067 | ₩77,228 | ₩76,907 | ₩77,040 | -0.03% | 8.9만 |
|---|
| 2026.08.24 | ₩76,827 | ₩77,081 | ₩76,827 | ₩77,067 | +0.31% | 3.4만 |
|---|
| 2026.08.21 | ₩76,787 | ₩76,880 | ₩76,733 | ₩76,827 | +0.05% | 3.7천 |
|---|
| 2026.08.20 | ₩76,773 | ₩77,000 | ₩76,359 | ₩76,359 | -0.54% | 1.1만 |
|---|
| 2026.08.19 | ₩77,281 | ₩77,749 | ₩77,254 | ₩77,254 | -0.03% | 1.1만 |
|---|
| 2026.08.18 | ₩77,067 | ₩77,187 | ₩77,027 | ₩77,081 | +0.02% | 2.3만 |
|---|
| 2026.08.17 | ₩76,987 | ₩77,161 | ₩76,934 | ₩76,947 | -0.05% | 1.1만 |
|---|
| 2026.08.14 | ₩77,482 | ₩77,482 | ₩77,241 | ₩77,268 | -0.28% | 8.4천 |
|---|
| 2026.08.13 | ₩77,415 | ₩77,762 | ₩77,415 | ₩77,575 | +0.21% | 9.8천 |
|---|
| 2026.08.12 | ₩77,495 | ₩77,495 | ₩77,161 | ₩77,361 | -0.17% | 1.8만 |
|---|
| 2026.08.11 | ₩77,468 | ₩77,468 | ₩77,134 | ₩77,254 | -0.28% | 1.8만 |
|---|
| 2026.08.10 | ₩76,853 | ₩77,214 | ₩76,853 | ₩77,161 | +0.40% | 1.4만 |
|---|
| 2026.08.07 | ₩76,920 | ₩77,027 | ₩76,827 | ₩77,000 | +0.10% | 9.1천 |
|---|
| 2026.08.06 | ₩77,014 | ₩77,014 | ₩76,680 | ₩76,773 | -0.31% | 9.7천 |
|---|
| 2026.08.05 | ₩76,934 | ₩77,147 | ₩76,412 | ₩76,787 | -0.19% | 6.2만 |
|---|
| 2026.08.04 | ₩75,878 | ₩76,693 | ₩75,878 | ₩76,626 | +0.99% | 2.8만 |
|---|
| 2026.08.03 | ₩75,744 | ₩75,744 | ₩75,276 | ₩75,610 | -0.18% | 9.5천 |
|---|
| 2026.07.31 | ₩75,370 | ₩75,463 | ₩74,915 | ₩75,383 | +0.02% | 1.1만 |
|---|
| 2026.07.30 | ₩75,356 | ₩75,584 | ₩74,915 | ₩75,544 | +0.25% | 7천 |
|---|
| 2026.07.29 | ₩75,971 | ₩76,078 | ₩75,249 | ₩75,249 | -0.95% | 1.3만 |
|---|
| 2026.07.28 | ₩75,851 | ₩76,386 | ₩75,851 | ₩76,145 | +0.39% | 9.3천 |
|---|
| 2026.07.27 | ₩75,276 | ₩75,570 | ₩75,276 | ₩75,503 | +0.30% | 8.3천 |
|---|
| 2026.07.24 | ₩74,848 | ₩75,303 | ₩74,755 | ₩75,102 | +0.34% | 1.4만 |
|---|
| 2026.07.23 | ₩74,568 | ₩74,648 | ₩74,381 | ₩74,635 | +0.09% | 8.1천 |
|---|
| 2026.07.22 | ₩74,421 | ₩74,782 | ₩74,421 | ₩74,715 | +0.40% | 2.5만 |
|---|
| 2026.07.21 | ₩74,407 | ₩74,595 | ₩74,100 | ₩74,581 | +0.23% | 3.6만 |
|---|
| 2026.07.20 | ₩74,929 | ₩74,929 | ₩74,247 | ₩74,260 | -0.89% | 1.5만 |
|---|
| 2026.07.17 | ₩75,022 | ₩75,450 | ₩74,701 | ₩74,795 | -0.30% | 1.8만 |
|---|
| 2026.07.16 | ₩74,675 | ₩75,183 | ₩74,675 | ₩75,129 | +0.61% | 1.9만 |
|---|
| 2026.07.15 | ₩74,648 | ₩74,701 | ₩74,381 | ₩74,461 | -0.25% | 9.8천 |
|---|
| 2026.07.14 | ₩74,915 | ₩74,915 | ₩74,421 | ₩74,434 | -0.64% | 8.2천 |
|---|
| 2026.07.13 | ₩74,955 | ₩75,062 | ₩74,661 | ₩74,835 | -0.16% | 2.2만 |
|---|
| 2026.07.10 | ₩74,648 | ₩74,915 | ₩74,581 | ₩74,848 | +0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩74,621 | ₩74,848 | ₩74,621 | ₩74,661 | +0.05% | 1.9만 |
|---|
| 2026.07.08 | ₩74,755 | ₩74,755 | ₩74,461 | ₩74,461 | -0.39% | 1.9만 |
|---|
| 2026.07.07 | ₩75,196 | ₩75,196 | ₩74,822 | ₩74,942 | -0.34% | 1.8만 |
|---|
| 2026.07.06 | ₩75,169 | ₩75,169 | ₩74,595 | ₩74,822 | -0.46% | 9.9천 |
|---|
| 2026.07.02 | ₩74,180 | ₩74,755 | ₩74,180 | ₩74,755 | +0.77% | 1.5만 |
|---|
| 2026.07.01 | ₩73,846 | ₩74,381 | ₩73,779 | ₩74,006 | +0.22% | 1.3만 |
|---|
| 2026.06.30 | ₩74,100 | ₩74,287 | ₩74,006 | ₩74,113 | +0.02% | 8천 |
|---|
| 2026.06.29 | ₩74,127 | ₩74,127 | ₩73,833 | ₩74,060 | -0.09% | 2.6만 |
|---|
| 2026.06.26 | ₩73,552 | ₩73,980 | ₩73,485 | ₩73,833 | +0.38% | 2.3만 |
|---|
| 2026.06.25 | ₩73,819 | ₩74,180 | ₩73,472 | ₩73,565 | -0.34% | 1.8만 |
|---|
| 2026.06.24 | ₩73,418 | ₩73,712 | ₩73,138 | ₩73,325 | -0.13% | 2.6만 |
|---|
| 2026.06.23 | ₩73,151 | ₩73,525 | ₩73,151 | ₩73,418 | +0.37% | 9.5천 |
|---|
| 2026.06.22 | ₩73,552 | ₩73,766 | ₩73,445 | ₩73,525 | -0.04% | 1.6만 |
|---|
| 2026.06.18 | ₩73,993 | ₩73,993 | ₩73,672 | ₩73,766 | -0.31% | 1.6만 |
|---|
| 2026.06.17 | ₩74,394 | ₩74,648 | ₩73,525 | ₩73,632 | -1.02% | 1.4만 |
|---|
| 2026.06.16 | ₩74,407 | ₩74,742 | ₩74,354 | ₩74,394 | -0.02% | 8.9천 |
|---|
| 2026.06.15 | ₩74,715 | ₩74,715 | ₩74,381 | ₩74,381 | -0.45% | 7.2천 |
|---|
| 2026.06.12 | ₩73,926 | ₩74,314 | ₩73,726 | ₩74,140 | +0.29% | 1.3만 |
|---|
| 2026.06.11 | ₩73,472 | ₩74,087 | ₩73,204 | ₩73,806 | +0.45% | 1.3만 |
|---|
| 2026.06.10 | ₩73,472 | ₩73,940 | ₩73,017 | ₩73,111 | -0.49% | 4.4만 |
|---|
| 2026.06.09 | ₩73,846 | ₩74,100 | ₩72,951 | ₩73,672 | -0.24% | 2.1만 |
|---|
| 2026.06.08 | ₩73,966 | ₩74,073 | ₩73,472 | ₩73,472 | -0.67% | 1.1만 |
|---|
| 2026.06.05 | ₩74,274 | ₩74,341 | ₩73,525 | ₩73,592 | -0.92% | 1.1만 |
|---|
| 2026.06.04 | ₩74,073 | ₩74,474 | ₩74,073 | ₩74,421 | +0.47% | 1만 |
|---|
| 2026.06.03 | ₩74,153 | ₩74,421 | ₩74,127 | ₩74,180 | +0.04% | 9.7천 |
|---|
| 2026.06.02 | ₩73,833 | ₩74,367 | ₩73,833 | ₩74,354 | +0.71% | 1.9만 |
|---|
| 2026.06.01 | ₩73,846 | ₩73,940 | ₩73,539 | ₩73,833 | -0.02% | 1.4만 |
|---|
| 2026.05.29 | ₩73,900 | ₩74,020 | ₩73,779 | ₩74,020 | +0.16% | 1.8만 |
|---|
| 2026.05.28 | ₩73,539 | ₩73,806 | ₩73,499 | ₩73,752 | +0.29% | 1.8만 |
|---|
| 2026.05.27 | ₩73,525 | ₩73,605 | ₩73,432 | ₩73,472 | -0.07% | 2.3만 |
|---|
| 2026.05.26 | ₩73,672 | ₩73,806 | ₩73,472 | ₩73,525 | -0.20% | 2.6만 |
|---|
| 2026.05.22 | ₩73,151 | ₩73,659 | ₩73,151 | ₩73,592 | +0.60% | 3.2만 |
|---|
| 2026.05.21 | ₩72,763 | ₩73,004 | ₩72,443 | ₩72,991 | +0.31% | 1.8만 |
|---|
| 2026.05.20 | ₩72,563 | ₩72,991 | ₩72,563 | ₩72,910 | +0.48% | 1만 |
|---|
| 2026.05.19 | ₩72,483 | ₩72,910 | ₩72,483 | ₩72,576 | +0.13% | 1.7만 |
|---|
| 2026.05.18 | ₩72,349 | ₩72,817 | ₩72,349 | ₩72,817 | +0.65% | 1.3만 |
|---|
| 2026.05.15 | ₩72,643 | ₩72,830 | ₩72,456 | ₩72,469 | -0.24% | 6만 |
|---|
| 2026.05.14 | ₩72,643 | ₩73,044 | ₩72,590 | ₩72,910 | +0.37% | 6.8만 |
|---|
| 2026.05.13 | ₩72,002 | ₩72,349 | ₩71,895 | ₩72,269 | +0.37% | 2만 |
|---|
| 2026.05.12 | ₩72,135 | ₩72,349 | ₩71,814 | ₩72,322 | +0.26% | 1.5만 |
|---|
| 2026.05.11 | ₩71,868 | ₩72,215 | ₩71,868 | ₩72,122 | +0.35% | 8.5천 |
|---|
| 2026.05.08 | ₩72,416 | ₩72,416 | ₩72,015 | ₩72,028 | -0.54% | 1.2만 |
|---|
| 2026.05.07 | ₩72,469 | ₩72,469 | ₩72,028 | ₩72,068 | -0.55% | 2.8만 |
|---|
| 2026.05.06 | ₩72,256 | ₩72,643 | ₩72,256 | ₩72,550 | +0.41% | 2만 |
|---|
| 2026.05.05 | ₩72,055 | ₩72,456 | ₩71,868 | ₩72,282 | +0.32% | 1.4만 |
|---|
| 2026.05.04 | ₩72,162 | ₩72,202 | ₩71,641 | ₩71,748 | -0.57% | 1.5만 |
|---|
| 2026.05.01 | ₩72,456 | ₩72,697 | ₩72,229 | ₩72,242 | -0.30% | 1.2만 |
|---|
| 2026.04.30 | ₩71,574 | ₩72,349 | ₩71,560 | ₩72,309 | +1.03% | 3.6만 |
|---|
| 2026.04.29 | ₩71,280 | ₩71,280 | ₩70,972 | ₩71,213 | -0.09% | 8.7천 |
|---|
| 2026.04.28 | ₩71,280 | ₩71,360 | ₩71,133 | ₩71,213 | -0.09% | 1.6만 |
|---|
| 2026.04.27 | ₩71,427 | ₩71,560 | ₩71,333 | ₩71,347 | -0.11% | 1.3만 |
|---|
| 2026.04.24 | ₩72,162 | ₩72,162 | ₩71,480 | ₩71,654 | -0.70% | 7.3천 |
|---|
| 2026.04.23 | ₩71,694 | ₩72,175 | ₩71,694 | ₩72,055 | +0.50% | 1.4만 |
|---|
| 2026.04.22 | ₩71,855 | ₩71,881 | ₩71,627 | ₩71,801 | -0.07% | 1.3만 |
|---|
| 2026.04.21 | ₩71,868 | ₩72,028 | ₩71,360 | ₩71,480 | -0.54% | 6.7만 |
|---|
| 2026.04.20 | ₩71,868 | ₩71,961 | ₩71,761 | ₩71,855 | -0.02% | 3.2만 |
|---|
| 2026.04.17 | ₩71,507 | ₩72,055 | ₩71,507 | ₩71,921 | +0.58% | 2.4만 |
|---|
| 2026.04.16 | ₩70,972 | ₩71,173 | ₩70,972 | ₩71,146 | +0.24% | 1.8만 |
|---|
| 2026.04.15 | ₩71,026 | ₩71,026 | ₩70,585 | ₩70,946 | -0.11% | 2.9만 |
|---|
| 2026.04.14 | ₩70,638 | ₩70,812 | ₩70,464 | ₩70,799 | +0.23% | 1.6만 |
|---|
| 2026.04.13 | ₩69,997 | ₩70,612 | ₩69,810 | ₩70,612 | +0.88% | 1.2만 |
|---|
| 2026.04.10 | ₩70,491 | ₩70,491 | ₩69,983 | ₩70,064 | -0.61% | 2.2만 |
|---|
| 2026.04.09 | ₩70,117 | ₩70,638 | ₩70,010 | ₩70,491 | +0.53% | 1.9만 |
|---|
| 2026.04.08 | ₩69,876 | ₩70,237 | ₩69,729 | ₩70,211 | +0.48% | 1.5만 |
|---|
| 2026.04.07 | ₩68,687 | ₩68,714 | ₩68,299 | ₩68,647 | -0.06% | 1.4만 |
|---|
| 2026.04.06 | ₩68,460 | ₩68,780 | ₩68,366 | ₩68,767 | +0.45% | 1.6만 |
|---|
| 2026.04.02 | ₩67,898 | ₩68,660 | ₩67,818 | ₩68,553 | +0.96% | 6.9만 |
|---|
| 2026.04.01 | ₩68,593 | ₩68,660 | ₩68,326 | ₩68,446 | -0.21% | 3만 |
|---|
| 2026.03.31 | ₩67,591 | ₩68,339 | ₩67,377 | ₩68,286 | +1.03% | 7.4만 |
|---|
| 2026.03.30 | ₩67,417 | ₩67,457 | ₩66,802 | ₩66,989 | -0.63% | 3.6만 |
|---|
| 2026.03.27 | ₩67,684 | ₩67,684 | ₩66,869 | ₩67,016 | -0.99% | 4.4만 |
|---|
| 2026.03.26 | ₩68,005 | ₩68,353 | ₩67,738 | ₩67,738 | -0.39% | 2.7만 |
|---|
| 2026.03.25 | ₩68,580 | ₩68,580 | ₩68,152 | ₩68,259 | -0.47% | 2.2만 |
|---|
| 2026.03.24 | ₩67,644 | ₩68,353 | ₩67,551 | ₩67,992 | +0.51% | 2.4만 |
|---|
| 2026.03.23 | ₩68,139 | ₩68,526 | ₩67,925 | ₩67,965 | -0.26% | 2만 |
|---|
| 2026.03.20 | ₩68,192 | ₩68,286 | ₩67,377 | ₩67,577 | -0.90% | 2.7만 |
|---|
| 2026.03.19 | ₩67,952 | ₩68,486 | ₩67,952 | ₩68,246 | +0.43% | 2.5만 |
|---|
| 2026.03.18 | ₩69,074 | ₩69,128 | ₩68,286 | ₩68,286 | -1.14% | 2.6만 |
|---|
| 2026.03.17 | ₩69,850 | ₩69,983 | ₩69,409 | ₩69,409 | -0.63% | 2.7만 |
|---|
| 2026.03.16 | ₩69,475 | ₩69,743 | ₩69,355 | ₩69,542 | +0.10% | 2.4만 |
|---|
| 2026.03.13 | ₩69,489 | ₩69,756 | ₩69,008 | ₩69,088 | -0.58% | 1.8만 |
|---|
| 2026.03.12 | ₩69,382 | ₩69,475 | ₩69,128 | ₩69,128 | -0.37% | 2.2만 |
|---|
| 2026.03.11 | ₩70,117 | ₩70,117 | ₩69,716 | ₩69,890 | -0.32% | 5.3만 |
|---|
| 2026.03.10 | ₩70,304 | ₩70,678 | ₩69,997 | ₩70,050 | -0.36% | 2만 |
|---|
| 2026.03.09 | ₩69,462 | ₩70,424 | ₩69,168 | ₩70,398 | +1.35% | 2.1만 |
|---|
| 2026.03.06 | ₩70,010 | ₩70,291 | ₩69,596 | ₩70,170 | +0.23% | 1.7만 |
|---|
| 2026.03.05 | ₩71,186 | ₩71,186 | ₩70,184 | ₩70,665 | -0.73% | 3.1만 |
|---|
| 2026.03.04 | ₩71,454 | ₩71,614 | ₩71,039 | ₩71,507 | +0.07% | 3.8만 |
|---|
| 2026.03.03 | ₩71,093 | ₩71,587 | ₩70,531 | ₩71,347 | +0.36% | 3.8만 |
|---|
| 2026.03.02 | ₩71,748 | ₩72,215 | ₩71,627 | ₩72,015 | +0.37% | 5.3만 |
|---|
| 2026.02.27 | ₩71,427 | ₩72,122 | ₩71,427 | ₩72,082 | +0.92% | 5.1만 |
|---|
| 2026.02.26 | ₩72,055 | ₩72,055 | ₩71,547 | ₩71,948 | -0.15% | 6.8만 |
|---|
| 2026.02.25 | ₩71,975 | ₩72,002 | ₩71,734 | ₩71,975 | 0.00% | 6.7만 |
|---|
| 2026.02.24 | ₩71,360 | ₩71,801 | ₩71,360 | ₩71,774 | +0.58% | 9.4천 |
|---|
| 2026.02.23 | ₩71,734 | ₩72,135 | ₩71,347 | ₩71,413 | -0.45% | 1.8만 |
|---|
| 2026.02.20 | ₩71,667 | ₩71,948 | ₩71,494 | ₩71,895 | +0.32% | 1.5만 |
|---|
| 2026.02.19 | ₩71,748 | ₩71,975 | ₩71,614 | ₩71,774 | +0.04% | 1.4만 |
|---|
| 2026.02.18 | ₩72,015 | ₩72,149 | ₩71,828 | ₩72,028 | +0.02% | 1.7만 |
|---|
| 2026.02.17 | ₩72,042 | ₩72,122 | ₩71,627 | ₩71,895 | -0.20% | 2만 |
|---|
| 2026.02.13 | ₩71,748 | ₩72,349 | ₩71,748 | ₩71,975 | +0.32% | 1.6만 |
|---|
| 2026.02.12 | ₩72,456 | ₩72,630 | ₩71,708 | ₩71,708 | -1.03% | 3.6만 |
|---|
| 2026.02.11 | ₩72,576 | ₩72,576 | ₩72,215 | ₩72,376 | -0.28% | 1.7만 |
|---|
| 2026.02.10 | ₩72,336 | ₩72,576 | ₩72,202 | ₩72,202 | -0.18% | 1.6만 |
|---|
| 2026.02.09 | ₩72,322 | ₩72,456 | ₩72,175 | ₩72,336 | +0.02% | 1만 |
|---|
| 2026.02.06 | ₩71,494 | ₩72,389 | ₩71,494 | ₩72,362 | +1.22% | 1.6만 |
|---|
| 2026.02.05 | ₩71,293 | ₩71,440 | ₩70,852 | ₩70,946 | -0.49% | 19.7만 |
|---|
| 2026.02.04 | ₩71,373 | ₩71,761 | ₩71,320 | ₩71,547 | +0.24% | 9.6천 |
|---|
| 2026.02.03 | ₩71,093 | ₩71,333 | ₩70,652 | ₩71,053 | -0.06% | 2.1만 |
|---|
| 2026.02.02 | ₩70,438 | ₩71,226 | ₩70,438 | ₩71,160 | +1.02% | 2.3만 |
|---|
| 2026.01.30 | ₩70,264 | ₩70,558 | ₩69,983 | ₩70,505 | +0.34% | 1.2만 |
|---|
| 2026.01.29 | ₩70,451 | ₩70,531 | ₩70,023 | ₩70,518 | +0.09% | 2.1만 |
|---|
| 2026.01.28 | ₩70,384 | ₩70,464 | ₩70,130 | ₩70,317 | -0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩70,464 | ₩70,571 | ₩70,384 | ₩70,531 | +0.09% | 1.7만 |
|---|
| 2026.01.26 | ₩70,197 | ₩70,638 | ₩70,197 | ₩70,518 | +0.46% | 1.7만 |
|---|
| 2026.01.23 | ₩70,170 | ₩70,197 | ₩69,917 | ₩70,130 | -0.06% | 2.1만 |
|---|
| 2026.01.22 | ₩70,665 | ₩70,678 | ₩70,344 | ₩70,358 | -0.44% | 3.1만 |
|---|
| 2026.01.21 | ₩69,917 | ₩70,531 | ₩69,796 | ₩70,304 | +0.55% | 7만 |
|---|
| 2026.01.20 | ₩70,023 | ₩70,184 | ₩69,596 | ₩69,636 | -0.55% | 7.5만 |
|---|
| 2026.01.16 | ₩70,612 | ₩70,852 | ₩70,598 | ₩70,785 | +0.25% | 6.5만 |
|---|
| 2026.01.15 | ₩70,865 | ₩70,865 | ₩70,612 | ₩70,638 | -0.32% | 4.4만 |
|---|
| 2026.01.14 | ₩70,304 | ₩70,518 | ₩70,170 | ₩70,505 | +0.29% | 3.8만 |
|---|
| 2026.01.13 | ₩70,705 | ₩70,705 | ₩70,224 | ₩70,411 | -0.42% | 2만 |
|---|
| 2026.01.12 | ₩70,157 | ₩70,692 | ₩70,157 | ₩70,638 | +0.69% | 3.5만 |
|---|
| 2026.01.09 | ₩70,023 | ₩70,478 | ₩70,023 | ₩70,371 | +0.50% | 5.1만 |
|---|
| 2026.01.08 | ₩69,409 | ₩70,010 | ₩69,409 | ₩69,876 | +0.67% | 6.2만 |
|---|
| 2026.01.07 | ₩70,104 | ₩70,104 | ₩69,516 | ₩69,542 | -0.80% | 1.6만 |
|---|
| 2026.01.06 | ₩69,542 | ₩70,130 | ₩69,542 | ₩70,050 | +0.73% | 3.3만 |
|---|
| 2026.01.05 | ₩69,302 | ₩69,649 | ₩69,302 | ₩69,489 | +0.27% | 2.8만 |
|---|
| 2026.01.02 | ₩69,074 | ₩69,168 | ₩68,673 | ₩69,048 | -0.04% | 5.1만 |
|---|
| 2025.12.31 | ₩69,221 | ₩69,221 | ₩68,834 | ₩68,834 | -0.56% | 2.1만 |
|---|
| 2025.12.30 | ₩69,369 | ₩69,395 | ₩69,302 | ₩69,315 | -0.08% | 9.3천 |
|---|
| 2025.12.29 | ₩69,449 | ₩69,582 | ₩69,315 | ₩69,382 | -0.10% | 3.5만 |
|---|
| 2025.12.26 | ₩69,622 | ₩69,622 | ₩69,449 | ₩69,582 | -0.06% | 2.1만 |
|---|
| 2025.12.24 | ₩69,275 | ₩69,636 | ₩69,275 | ₩69,582 | +0.44% | 1.1만 |
|---|
| 2025.12.23 | ₩68,994 | ₩69,288 | ₩68,994 | ₩69,208 | +0.31% | 2.3만 |
|---|
| 2025.12.22 | ₩69,034 | ₩69,248 | ₩69,008 | ₩69,195 | +0.23% | 2.9만 |
|---|
| 2025.12.19 | ₩69,115 | ₩69,155 | ₩69,008 | ₩69,088 | -0.04% | 10.9만 |
|---|
| 2025.12.18 | ₩68,981 | ₩69,101 | ₩68,700 | ₩68,740 | -0.35% | 10.7만 |
|---|
| 2025.12.17 | ₩69,061 | ₩69,101 | ₩68,607 | ₩68,660 | -0.58% | 4만 |
|---|
| 2025.12.16 | ₩69,369 | ₩69,475 | ₩68,767 | ₩68,968 | -0.58% | 4.6만 |
|---|
| 2025.12.15 | ₩69,823 | ₩69,823 | ₩69,355 | ₩69,449 | -0.54% | 5.1만 |
|---|
| 2025.12.12 | ₩69,716 | ₩69,769 | ₩69,288 | ₩69,462 | -0.36% | 1.8만 |
|---|
| 2025.12.11 | ₩69,275 | ₩70,023 | ₩69,275 | ₩69,943 | +0.96% | 4.8만 |
|---|
| 2025.12.10 | ₩68,901 | ₩69,622 | ₩68,874 | ₩69,516 | +0.89% | 4.3만 |
|---|
| 2025.12.09 | ₩69,074 | ₩69,275 | ₩68,834 | ₩68,834 | -0.35% | 8.7만 |
|---|
| 2025.12.08 | ₩69,449 | ₩69,449 | ₩68,834 | ₩68,914 | -0.77% | 3만 |
|---|
| 2025.12.05 | ₩69,262 | ₩69,489 | ₩69,141 | ₩69,195 | -0.10% | 8만 |
|---|
| 2025.12.04 | ₩69,288 | ₩69,342 | ₩69,061 | ₩69,181 | -0.15% | 2.1만 |
|---|
| 2025.12.03 | ₩68,754 | ₩69,435 | ₩68,754 | ₩69,369 | +0.89% | 4.4만 |
|---|
| 2025.12.02 | ₩69,048 | ₩69,048 | ₩68,740 | ₩68,887 | -0.23% | 2만 |
|---|
| 2025.12.01 | ₩69,382 | ₩69,382 | ₩68,927 | ₩68,927 | -0.65% | 1.4만 |
|---|
| 2025.11.28 | ₩69,475 | ₩69,569 | ₩69,435 | ₩69,569 | +0.13% | 2.9천 |
|---|
| 2025.11.26 | ₩68,874 | ₩69,435 | ₩68,874 | ₩69,288 | +0.60% | 3.1만 |
|---|
| 2025.11.25 | ₩68,059 | ₩68,834 | ₩68,059 | ₩68,754 | +1.02% | 6.5만 |
|---|
| 2025.11.24 | ₩67,684 | ₩68,032 | ₩67,684 | ₩67,872 | +0.28% | 2만 |
|---|
| 2025.11.21 | ₩67,110 | ₩67,885 | ₩67,016 | ₩67,471 | +0.54% | 3.2만 |
|---|
| 2025.11.20 | ₩67,765 | ₩68,273 | ₩66,802 | ₩66,829 | -1.38% | 5.5만 |
|---|
| 2025.11.19 | ₩67,083 | ₩67,471 | ₩67,083 | ₩67,390 | +0.46% | 4.3만 |
|---|
| 2025.11.18 | ₩67,270 | ₩67,618 | ₩67,056 | ₩67,257 | -0.02% | 1.8만 |
|---|
| 2025.11.17 | ₩67,885 | ₩68,045 | ₩67,230 | ₩67,390 | -0.73% | 1.7만 |
|---|
| 2025.11.14 | ₩67,671 | ₩68,326 | ₩67,604 | ₩67,992 | +0.47% | 3.4만 |
|---|
| 2025.11.13 | ₩68,901 | ₩68,901 | ₩68,166 | ₩68,166 | -1.07% | 5만 |
|---|
| 2025.11.12 | ₩68,821 | ₩68,981 | ₩68,821 | ₩68,887 | +0.10% | 8.3천 |
|---|
| 2025.11.11 | ₩68,139 | ₩68,647 | ₩68,139 | ₩68,580 | +0.65% | 8.1천 |
|---|
| 2025.11.10 | ₩67,805 | ₩68,085 | ₩67,604 | ₩68,059 | +0.37% | 1.5만 |
|---|
| 2025.11.07 | ₩67,457 | ₩67,631 | ₩67,016 | ₩67,604 | +0.22% | 1.9만 |
|---|
| 2025.11.06 | ₩67,711 | ₩67,711 | ₩67,310 | ₩67,457 | -0.38% | 2만 |
|---|
| 2025.11.05 | ₩67,497 | ₩67,965 | ₩67,497 | ₩67,725 | +0.34% | 4.3만 |
|---|
| 2025.11.04 | ₩67,297 | ₩67,671 | ₩67,243 | ₩67,497 | +0.30% | 5.3만 |
|---|
| 2025.11.03 | ₩67,978 | ₩67,978 | ₩67,444 | ₩67,577 | -0.59% | 7.6천 |
|---|
| 2025.10.31 | ₩68,045 | ₩68,045 | ₩67,671 | ₩67,978 | -0.10% | 5.1천 |
|---|
| 2025.10.30 | ₩68,005 | ₩68,500 | ₩68,005 | ₩68,085 | +0.12% | 1.6만 |
|---|
| 2025.10.29 | ₩68,500 | ₩68,673 | ₩68,045 | ₩68,179 | -0.47% | 1.8만 |
|---|
| 2025.10.28 | ₩68,914 | ₩68,968 | ₩68,727 | ₩68,727 | -0.27% | 1.4만 |
|---|
| 2025.10.27 | ₩68,914 | ₩68,927 | ₩68,700 | ₩68,914 | 0.00% | 1.2만 |
|---|
| 2025.10.24 | ₩68,714 | ₩68,807 | ₩68,580 | ₩68,580 | -0.19% | 9.4천 |
|---|
| 2025.10.23 | ₩67,938 | ₩68,353 | ₩67,938 | ₩68,219 | +0.41% | 1.6만 |
|---|
| 2025.10.22 | ₩68,166 | ₩68,166 | ₩67,831 | ₩67,952 | -0.31% | 5.9만 |
|---|
| 2025.10.21 | ₩68,125 | ₩68,460 | ₩68,125 | ₩68,206 | +0.12% | 1.1만 |
|---|
| 2025.10.20 | ₩67,818 | ₩68,259 | ₩67,818 | ₩68,219 | +0.59% | 1.9만 |
|---|
| 2025.10.17 | ₩67,524 | ₩67,791 | ₩67,310 | ₩67,765 | +0.36% | 9천 |
|---|
| 2025.10.16 | ₩68,259 | ₩68,299 | ₩67,404 | ₩67,524 | -1.08% | 9.2천 |
|---|
| 2025.10.15 | ₩68,446 | ₩68,687 | ₩67,845 | ₩68,112 | -0.49% | 1.7만 |
|---|
| 2025.10.14 | ₩67,096 | ₩68,139 | ₩67,096 | ₩67,912 | +1.22% | 9.3천 |
|---|
| 2025.10.13 | ₩67,390 | ₩67,738 | ₩67,390 | ₩67,564 | +0.26% | 1.1만 |
|---|
| 2025.10.10 | ₩68,273 | ₩68,273 | ₩66,816 | ₩66,816 | -2.13% | 1.4만 |
|---|