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 | ₩74,807 | ₩75,451 | ₩74,807 | ₩75,344 | +0.72% | 1.2만 |
| 2026.10.08 | ₩74,458 | ₩74,955 | ₩74,297 | ₩74,941 | +0.65% | 4.9만 |
| 2026.10.07 | ₩74,633 | ₩74,874 | ₩74,566 | ₩74,713 | +0.11% | 1.6만 |
| 2026.10.06 | ₩74,485 | ₩75,049 | ₩74,485 | ₩74,928 | +0.59% | 11.1만 |
| 2026.10.05 | ₩74,136 | ₩74,579 | ₩73,962 | ₩74,405 | +0.36% | 1.2만 |
| 2026.10.02 | ₩74,217 | ₩74,230 | ₩73,962 | ₩74,136 | -0.11% | 1.1만 |
| 2026.10.01 | ₩73,801 | ₩73,841 | ₩73,345 | ₩73,694 | -0.15% | 1.7만 |
| 2026.09.30 | ₩74,284 | ₩74,338 | ₩73,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,626 |
| -0.88% |
| 3만 |
| 2026.09.29 | ₩74,244 | ₩74,311 | ₩74,042 | ₩74,244 | 0.00% | 1만 |
|---|
| 2026.09.28 | ₩74,700 | ₩74,700 | ₩74,391 | ₩74,431 | -0.36% | 6.7천 |
|---|
| 2026.09.25 | ₩74,431 | ₩74,807 | ₩74,338 | ₩74,753 | +0.43% | 1.9만 |
|---|
| 2026.09.24 | ₩74,498 | ₩74,606 | ₩74,203 | ₩74,284 | -0.29% | 1.6만 |
|---|
| 2026.09.23 | ₩74,820 | ₩74,820 | ₩74,445 | ₩74,498 | -0.43% | 1.4만 |
|---|
| 2026.09.22 | ₩74,955 | ₩75,277 | ₩74,767 | ₩74,941 | -0.02% | 1.5만 |
|---|
| 2026.09.21 | ₩74,928 | ₩75,156 | ₩74,646 | ₩75,049 | +0.16% | 1.8만 |
|---|
| 2026.09.18 | ₩75,075 | ₩75,075 | ₩74,700 | ₩74,981 | -0.13% | 3만 |
|---|
| 2026.09.17 | ₩75,183 | ₩75,183 | ₩74,834 | ₩75,075 | -0.14% | 6만 |
|---|
| 2026.09.16 | ₩75,518 | ₩75,518 | ₩74,378 | ₩74,673 | -1.12% | 3.2만 |
|---|
| 2026.09.15 | ₩75,733 | ₩75,733 | ₩75,142 | ₩75,250 | -0.64% | 1.1만 |
|---|
| 2026.09.14 | ₩75,800 | ₩75,813 | ₩75,572 | ₩75,585 | -0.28% | 8.8천 |
|---|
| 2026.09.11 | ₩75,827 | ₩75,974 | ₩75,693 | ₩75,813 | -0.02% | 2만 |
|---|
| 2026.09.10 | ₩75,572 | ₩75,585 | ₩75,223 | ₩75,303 | -0.36% | 2.7만 |
|---|
| 2026.09.09 | ₩75,867 | ₩75,867 | ₩75,491 | ₩75,639 | -0.30% | 1.8만 |
|---|
| 2026.09.08 | ₩76,175 | ₩76,336 | ₩76,014 | ₩76,014 | -0.21% | 9.1천 |
|---|
| 2026.09.04 | ₩76,940 | ₩76,940 | ₩76,565 | ₩76,591 | -0.45% | 4.3천 |
|---|
| 2026.09.03 | ₩76,726 | ₩77,048 | ₩76,726 | ₩76,994 | +0.35% | 8.7천 |
|---|
| 2026.09.02 | ₩76,538 | ₩76,712 | ₩76,310 | ₩76,497 | -0.05% | 7.5천 |
|---|
| 2026.09.01 | ₩76,511 | ₩76,752 | ₩76,243 | ₩76,283 | -0.30% | 1.3만 |
|---|
| 2026.08.31 | ₩76,685 | ₩76,685 | ₩76,524 | ₩76,632 | -0.07% | 1.3만 |
|---|
| 2026.08.28 | ₩77,061 | ₩77,074 | ₩76,779 | ₩76,913 | -0.19% | 1.7만 |
|---|
| 2026.08.27 | ₩76,967 | ₩77,088 | ₩76,833 | ₩76,927 | -0.05% | 1.4만 |
|---|
| 2026.08.26 | ₩77,316 | ₩77,423 | ₩77,249 | ₩77,289 | -0.03% | 3.1만 |
|---|
| 2026.08.25 | ₩77,356 | ₩77,517 | ₩77,195 | ₩77,329 | -0.03% | 8.9만 |
|---|
| 2026.08.24 | ₩77,115 | ₩77,369 | ₩77,115 | ₩77,356 | +0.31% | 3.4만 |
|---|
| 2026.08.21 | ₩77,074 | ₩77,168 | ₩77,021 | ₩77,115 | +0.05% | 3.7천 |
|---|
| 2026.08.20 | ₩77,061 | ₩77,289 | ₩76,645 | ₩76,645 | -0.54% | 1.1만 |
|---|
| 2026.08.19 | ₩77,571 | ₩78,040 | ₩77,544 | ₩77,544 | -0.03% | 1.1만 |
|---|
| 2026.08.18 | ₩77,356 | ₩77,477 | ₩77,316 | ₩77,369 | +0.02% | 2.3만 |
|---|
| 2026.08.17 | ₩77,276 | ₩77,450 | ₩77,222 | ₩77,235 | -0.05% | 1.1만 |
|---|
| 2026.08.14 | ₩77,772 | ₩77,772 | ₩77,530 | ₩77,557 | -0.28% | 8.4천 |
|---|
| 2026.08.13 | ₩77,705 | ₩78,054 | ₩77,705 | ₩77,866 | +0.21% | 9.8천 |
|---|
| 2026.08.12 | ₩77,785 | ₩77,785 | ₩77,450 | ₩77,651 | -0.17% | 1.8만 |
|---|
| 2026.08.11 | ₩77,759 | ₩77,759 | ₩77,423 | ₩77,544 | -0.28% | 1.8만 |
|---|
| 2026.08.10 | ₩77,141 | ₩77,504 | ₩77,141 | ₩77,450 | +0.40% | 1.4만 |
|---|
| 2026.08.07 | ₩77,209 | ₩77,316 | ₩77,115 | ₩77,289 | +0.10% | 9.1천 |
|---|
| 2026.08.06 | ₩77,302 | ₩77,302 | ₩76,967 | ₩77,061 | -0.31% | 9.7천 |
|---|
| 2026.08.05 | ₩77,222 | ₩77,437 | ₩76,699 | ₩77,074 | -0.19% | 6.2만 |
|---|
| 2026.08.04 | ₩76,162 | ₩76,980 | ₩76,162 | ₩76,913 | +0.99% | 2.8만 |
|---|
| 2026.08.03 | ₩76,028 | ₩76,028 | ₩75,558 | ₩75,894 | -0.18% | 9.5천 |
|---|
| 2026.07.31 | ₩75,652 | ₩75,746 | ₩75,196 | ₩75,666 | +0.02% | 1.1만 |
|---|
| 2026.07.30 | ₩75,639 | ₩75,867 | ₩75,196 | ₩75,827 | +0.25% | 7천 |
|---|
| 2026.07.29 | ₩76,256 | ₩76,363 | ₩75,532 | ₩75,532 | -0.95% | 1.3만 |
|---|
| 2026.07.28 | ₩76,135 | ₩76,672 | ₩76,135 | ₩76,430 | +0.39% | 9.3천 |
|---|
| 2026.07.27 | ₩75,558 | ₩75,853 | ₩75,558 | ₩75,786 | +0.30% | 8.3천 |
|---|
| 2026.07.24 | ₩75,129 | ₩75,585 | ₩75,035 | ₩75,384 | +0.34% | 1.4만 |
|---|
| 2026.07.23 | ₩74,847 | ₩74,928 | ₩74,659 | ₩74,914 | +0.09% | 8.1천 |
|---|
| 2026.07.22 | ₩74,700 | ₩75,062 | ₩74,700 | ₩74,995 | +0.40% | 2.5만 |
|---|
| 2026.07.21 | ₩74,686 | ₩74,874 | ₩74,378 | ₩74,861 | +0.23% | 3.6만 |
|---|
| 2026.07.20 | ₩75,210 | ₩75,210 | ₩74,525 | ₩74,539 | -0.89% | 1.5만 |
|---|
| 2026.07.17 | ₩75,303 | ₩75,733 | ₩74,981 | ₩75,075 | -0.30% | 1.8만 |
|---|
| 2026.07.16 | ₩74,955 | ₩75,464 | ₩74,955 | ₩75,411 | +0.61% | 1.9만 |
|---|
| 2026.07.15 | ₩74,928 | ₩74,981 | ₩74,659 | ₩74,740 | -0.25% | 9.8천 |
|---|
| 2026.07.14 | ₩75,196 | ₩75,196 | ₩74,700 | ₩74,713 | -0.64% | 8.2천 |
|---|
| 2026.07.13 | ₩75,236 | ₩75,344 | ₩74,941 | ₩75,116 | -0.16% | 2.2만 |
|---|
| 2026.07.10 | ₩74,928 | ₩75,196 | ₩74,861 | ₩75,129 | +0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩74,901 | ₩75,129 | ₩74,901 | ₩74,941 | +0.05% | 1.9만 |
|---|
| 2026.07.08 | ₩75,035 | ₩75,035 | ₩74,740 | ₩74,740 | -0.39% | 1.9만 |
|---|
| 2026.07.07 | ₩75,478 | ₩75,478 | ₩75,102 | ₩75,223 | -0.34% | 1.8만 |
|---|
| 2026.07.06 | ₩75,451 | ₩75,451 | ₩74,874 | ₩75,102 | -0.46% | 9.9천 |
|---|
| 2026.07.02 | ₩74,458 | ₩75,035 | ₩74,458 | ₩75,035 | +0.77% | 1.5만 |
|---|
| 2026.07.01 | ₩74,123 | ₩74,659 | ₩74,056 | ₩74,284 | +0.22% | 1.3만 |
|---|
| 2026.06.30 | ₩74,378 | ₩74,566 | ₩74,284 | ₩74,391 | +0.02% | 8천 |
|---|
| 2026.06.29 | ₩74,405 | ₩74,405 | ₩74,109 | ₩74,338 | -0.09% | 2.6만 |
|---|
| 2026.06.26 | ₩73,828 | ₩74,257 | ₩73,761 | ₩74,109 | +0.38% | 2.3만 |
|---|
| 2026.06.25 | ₩74,096 | ₩74,458 | ₩73,747 | ₩73,841 | -0.34% | 1.8만 |
|---|
| 2026.06.24 | ₩73,694 | ₩73,989 | ₩73,412 | ₩73,600 | -0.13% | 2.6만 |
|---|
| 2026.06.23 | ₩73,425 | ₩73,801 | ₩73,425 | ₩73,694 | +0.37% | 9.5천 |
|---|
| 2026.06.22 | ₩73,828 | ₩74,042 | ₩73,720 | ₩73,801 | -0.04% | 1.6만 |
|---|
| 2026.06.18 | ₩74,270 | ₩74,270 | ₩73,948 | ₩74,042 | -0.31% | 1.6만 |
|---|
| 2026.06.17 | ₩74,673 | ₩74,928 | ₩73,801 | ₩73,908 | -1.02% | 1.4만 |
|---|
| 2026.06.16 | ₩74,686 | ₩75,022 | ₩74,633 | ₩74,673 | -0.02% | 8.9천 |
|---|
| 2026.06.15 | ₩74,995 | ₩74,995 | ₩74,659 | ₩74,659 | -0.45% | 7.2천 |
|---|
| 2026.06.12 | ₩74,203 | ₩74,592 | ₩74,002 | ₩74,418 | +0.29% | 1.3만 |
|---|
| 2026.06.11 | ₩73,747 | ₩74,364 | ₩73,479 | ₩74,083 | +0.45% | 1.3만 |
|---|
| 2026.06.10 | ₩73,747 | ₩74,217 | ₩73,291 | ₩73,385 | -0.49% | 4.4만 |
|---|
| 2026.06.09 | ₩74,123 | ₩74,378 | ₩73,224 | ₩73,948 | -0.24% | 2.1만 |
|---|
| 2026.06.08 | ₩74,244 | ₩74,351 | ₩73,747 | ₩73,747 | -0.67% | 1.1만 |
|---|
| 2026.06.05 | ₩74,552 | ₩74,619 | ₩73,801 | ₩73,868 | -0.92% | 1.1만 |
|---|
| 2026.06.04 | ₩74,351 | ₩74,753 | ₩74,351 | ₩74,700 | +0.47% | 1만 |
|---|
| 2026.06.03 | ₩74,431 | ₩74,700 | ₩74,405 | ₩74,458 | +0.04% | 9.7천 |
|---|
| 2026.06.02 | ₩74,109 | ₩74,646 | ₩74,109 | ₩74,633 | +0.71% | 1.9만 |
|---|
| 2026.06.01 | ₩74,123 | ₩74,217 | ₩73,814 | ₩74,109 | -0.02% | 1.4만 |
|---|
| 2026.05.29 | ₩74,177 | ₩74,297 | ₩74,056 | ₩74,297 | +0.16% | 1.8만 |
|---|
| 2026.05.28 | ₩73,814 | ₩74,083 | ₩73,774 | ₩74,029 | +0.29% | 1.8만 |
|---|
| 2026.05.27 | ₩73,801 | ₩73,881 | ₩73,707 | ₩73,747 | -0.07% | 2.3만 |
|---|
| 2026.05.26 | ₩73,948 | ₩74,083 | ₩73,747 | ₩73,801 | -0.20% | 2.6만 |
|---|
| 2026.05.22 | ₩73,425 | ₩73,935 | ₩73,425 | ₩73,868 | +0.60% | 3.2만 |
|---|
| 2026.05.21 | ₩73,036 | ₩73,278 | ₩72,714 | ₩73,264 | +0.31% | 1.8만 |
|---|
| 2026.05.20 | ₩72,835 | ₩73,264 | ₩72,835 | ₩73,184 | +0.48% | 1만 |
|---|
| 2026.05.19 | ₩72,754 | ₩73,184 | ₩72,754 | ₩72,848 | +0.13% | 1.7만 |
|---|
| 2026.05.18 | ₩72,620 | ₩73,090 | ₩72,620 | ₩73,090 | +0.65% | 1.3만 |
|---|
| 2026.05.15 | ₩72,915 | ₩73,103 | ₩72,728 | ₩72,741 | -0.24% | 6만 |
|---|
| 2026.05.14 | ₩72,915 | ₩73,318 | ₩72,862 | ₩73,184 | +0.37% | 6.8만 |
|---|
| 2026.05.13 | ₩72,271 | ₩72,620 | ₩72,164 | ₩72,540 | +0.37% | 2만 |
|---|
| 2026.05.12 | ₩72,406 | ₩72,620 | ₩72,084 | ₩72,593 | +0.26% | 1.5만 |
|---|
| 2026.05.11 | ₩72,137 | ₩72,486 | ₩72,137 | ₩72,392 | +0.35% | 8.5천 |
|---|
| 2026.05.08 | ₩72,687 | ₩72,687 | ₩72,285 | ₩72,298 | -0.54% | 1.2만 |
|---|
| 2026.05.07 | ₩72,741 | ₩72,741 | ₩72,298 | ₩72,339 | -0.55% | 2.8만 |
|---|
| 2026.05.06 | ₩72,526 | ₩72,915 | ₩72,526 | ₩72,822 | +0.41% | 2만 |
|---|
| 2026.05.05 | ₩72,325 | ₩72,728 | ₩72,137 | ₩72,553 | +0.32% | 1.4만 |
|---|
| 2026.05.04 | ₩72,432 | ₩72,473 | ₩71,909 | ₩72,017 | -0.57% | 1.5만 |
|---|
| 2026.05.01 | ₩72,728 | ₩72,969 | ₩72,500 | ₩72,513 | -0.30% | 1.2만 |
|---|
| 2026.04.30 | ₩71,842 | ₩72,620 | ₩71,829 | ₩72,580 | +1.03% | 3.6만 |
|---|
| 2026.04.29 | ₩71,547 | ₩71,547 | ₩71,238 | ₩71,480 | -0.09% | 8.7천 |
|---|
| 2026.04.28 | ₩71,547 | ₩71,627 | ₩71,399 | ₩71,480 | -0.09% | 1.6만 |
|---|
| 2026.04.27 | ₩71,695 | ₩71,829 | ₩71,601 | ₩71,614 | -0.11% | 1.3만 |
|---|
| 2026.04.24 | ₩72,432 | ₩72,432 | ₩71,748 | ₩71,923 | -0.70% | 7.3천 |
|---|
| 2026.04.23 | ₩71,963 | ₩72,446 | ₩71,963 | ₩72,325 | +0.50% | 1.4만 |
|---|
| 2026.04.22 | ₩72,124 | ₩72,151 | ₩71,896 | ₩72,070 | -0.07% | 1.3만 |
|---|
| 2026.04.21 | ₩72,137 | ₩72,298 | ₩71,627 | ₩71,748 | -0.54% | 6.7만 |
|---|
| 2026.04.20 | ₩72,137 | ₩72,231 | ₩72,030 | ₩72,124 | -0.02% | 3.2만 |
|---|
| 2026.04.17 | ₩71,775 | ₩72,325 | ₩71,775 | ₩72,191 | +0.58% | 2.4만 |
|---|
| 2026.04.16 | ₩71,238 | ₩71,440 | ₩71,238 | ₩71,413 | +0.24% | 1.8만 |
|---|
| 2026.04.15 | ₩71,292 | ₩71,292 | ₩70,849 | ₩71,212 | -0.11% | 2.9만 |
|---|
| 2026.04.14 | ₩70,903 | ₩71,077 | ₩70,729 | ₩71,064 | +0.23% | 1.6만 |
|---|
| 2026.04.13 | ₩70,259 | ₩70,876 | ₩70,071 | ₩70,876 | +0.88% | 1.2만 |
|---|
| 2026.04.10 | ₩70,755 | ₩70,755 | ₩70,246 | ₩70,326 | -0.61% | 2.2만 |
|---|
| 2026.04.09 | ₩70,380 | ₩70,903 | ₩70,272 | ₩70,755 | +0.53% | 1.9만 |
|---|
| 2026.04.08 | ₩70,138 | ₩70,501 | ₩69,991 | ₩70,474 | +0.48% | 1.5만 |
|---|
| 2026.04.07 | ₩68,944 | ₩68,971 | ₩68,555 | ₩68,904 | -0.06% | 1.4만 |
|---|
| 2026.04.06 | ₩68,716 | ₩69,038 | ₩68,622 | ₩69,025 | +0.45% | 1.6만 |
|---|
| 2026.04.02 | ₩68,153 | ₩68,917 | ₩68,072 | ₩68,810 | +0.96% | 6.9만 |
|---|
| 2026.04.01 | ₩68,850 | ₩68,917 | ₩68,582 | ₩68,703 | -0.21% | 3만 |
|---|
| 2026.03.31 | ₩67,844 | ₩68,595 | ₩67,630 | ₩68,542 | +1.03% | 7.4만 |
|---|
| 2026.03.30 | ₩67,670 | ₩67,710 | ₩67,053 | ₩67,240 | -0.63% | 3.6만 |
|---|
| 2026.03.27 | ₩67,938 | ₩67,938 | ₩67,120 | ₩67,267 | -0.99% | 4.4만 |
|---|
| 2026.03.26 | ₩68,260 | ₩68,609 | ₩67,992 | ₩67,992 | -0.39% | 2.7만 |
|---|
| 2026.03.25 | ₩68,837 | ₩68,837 | ₩68,408 | ₩68,515 | -0.47% | 2.2만 |
|---|
| 2026.03.24 | ₩67,898 | ₩68,609 | ₩67,804 | ₩68,247 | +0.51% | 2.4만 |
|---|
| 2026.03.23 | ₩68,394 | ₩68,783 | ₩68,180 | ₩68,220 | -0.26% | 2만 |
|---|
| 2026.03.20 | ₩68,448 | ₩68,542 | ₩67,630 | ₩67,831 | -0.90% | 2.7만 |
|---|
| 2026.03.19 | ₩68,206 | ₩68,743 | ₩68,206 | ₩68,502 | +0.43% | 2.5만 |
|---|
| 2026.03.18 | ₩69,333 | ₩69,387 | ₩68,542 | ₩68,542 | -1.14% | 2.6만 |
|---|
| 2026.03.17 | ₩70,111 | ₩70,246 | ₩69,669 | ₩69,669 | -0.63% | 2.7만 |
|---|
| 2026.03.16 | ₩69,736 | ₩70,004 | ₩69,615 | ₩69,803 | +0.10% | 2.4만 |
|---|
| 2026.03.13 | ₩69,749 | ₩70,018 | ₩69,266 | ₩69,347 | -0.58% | 1.8만 |
|---|
| 2026.03.12 | ₩69,642 | ₩69,736 | ₩69,387 | ₩69,387 | -0.37% | 2.2만 |
|---|
| 2026.03.11 | ₩70,380 | ₩70,380 | ₩69,977 | ₩70,152 | -0.32% | 5.3만 |
|---|
| 2026.03.10 | ₩70,568 | ₩70,943 | ₩70,259 | ₩70,313 | -0.36% | 2만 |
|---|
| 2026.03.09 | ₩69,722 | ₩70,688 | ₩69,427 | ₩70,662 | +1.35% | 2.1만 |
|---|
| 2026.03.06 | ₩70,272 | ₩70,554 | ₩69,857 | ₩70,433 | +0.23% | 1.7만 |
|---|
| 2026.03.05 | ₩71,453 | ₩71,453 | ₩70,447 | ₩70,930 | -0.73% | 3.1만 |
|---|
| 2026.03.04 | ₩71,721 | ₩71,882 | ₩71,306 | ₩71,775 | +0.07% | 3.8만 |
|---|
| 2026.03.03 | ₩71,359 | ₩71,856 | ₩70,796 | ₩71,614 | +0.36% | 3.8만 |
|---|
| 2026.03.02 | ₩72,017 | ₩72,486 | ₩71,896 | ₩72,285 | +0.37% | 5.3만 |
|---|
| 2026.02.27 | ₩71,695 | ₩72,392 | ₩71,695 | ₩72,352 | +0.92% | 5.1만 |
|---|
| 2026.02.26 | ₩72,325 | ₩72,325 | ₩71,815 | ₩72,218 | -0.15% | 6.8만 |
|---|
| 2026.02.25 | ₩72,245 | ₩72,271 | ₩72,003 | ₩72,245 | 0.00% | 6.7만 |
|---|
| 2026.02.24 | ₩71,627 | ₩72,070 | ₩71,627 | ₩72,043 | +0.58% | 9.4천 |
|---|
| 2026.02.23 | ₩72,003 | ₩72,406 | ₩71,614 | ₩71,681 | -0.45% | 1.8만 |
|---|
| 2026.02.20 | ₩71,936 | ₩72,218 | ₩71,762 | ₩72,164 | +0.32% | 1.5만 |
|---|
| 2026.02.19 | ₩72,017 | ₩72,245 | ₩71,882 | ₩72,043 | +0.04% | 1.4만 |
|---|
| 2026.02.18 | ₩72,285 | ₩72,419 | ₩72,097 | ₩72,298 | +0.02% | 1.7만 |
|---|
| 2026.02.17 | ₩72,312 | ₩72,392 | ₩71,896 | ₩72,164 | -0.20% | 2만 |
|---|
| 2026.02.13 | ₩72,017 | ₩72,620 | ₩72,017 | ₩72,245 | +0.32% | 1.6만 |
|---|
| 2026.02.12 | ₩72,728 | ₩72,902 | ₩71,976 | ₩71,976 | -1.03% | 3.6만 |
|---|
| 2026.02.11 | ₩72,848 | ₩72,848 | ₩72,486 | ₩72,647 | -0.28% | 1.7만 |
|---|
| 2026.02.10 | ₩72,607 | ₩72,848 | ₩72,473 | ₩72,473 | -0.18% | 1.6만 |
|---|
| 2026.02.09 | ₩72,593 | ₩72,728 | ₩72,446 | ₩72,607 | +0.02% | 1만 |
|---|
| 2026.02.06 | ₩71,762 | ₩72,661 | ₩71,762 | ₩72,634 | +1.22% | 1.6만 |
|---|
| 2026.02.05 | ₩71,560 | ₩71,708 | ₩71,118 | ₩71,212 | -0.49% | 19.7만 |
|---|
| 2026.02.04 | ₩71,641 | ₩72,030 | ₩71,587 | ₩71,815 | +0.24% | 9.6천 |
|---|
| 2026.02.03 | ₩71,359 | ₩71,601 | ₩70,916 | ₩71,319 | -0.06% | 2.1만 |
|---|
| 2026.02.02 | ₩70,702 | ₩71,493 | ₩70,702 | ₩71,426 | +1.02% | 2.3만 |
|---|
| 2026.01.30 | ₩70,527 | ₩70,823 | ₩70,246 | ₩70,769 | +0.34% | 1.2만 |
|---|
| 2026.01.29 | ₩70,715 | ₩70,796 | ₩70,286 | ₩70,782 | +0.09% | 2.1만 |
|---|
| 2026.01.28 | ₩70,648 | ₩70,729 | ₩70,393 | ₩70,581 | -0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩70,729 | ₩70,836 | ₩70,648 | ₩70,796 | +0.09% | 1.7만 |
|---|
| 2026.01.26 | ₩70,460 | ₩70,903 | ₩70,460 | ₩70,782 | +0.46% | 1.7만 |
|---|
| 2026.01.23 | ₩70,433 | ₩70,460 | ₩70,179 | ₩70,393 | -0.06% | 2.1만 |
|---|
| 2026.01.22 | ₩70,930 | ₩70,943 | ₩70,608 | ₩70,621 | -0.44% | 3.1만 |
|---|
| 2026.01.21 | ₩70,179 | ₩70,796 | ₩70,058 | ₩70,568 | +0.55% | 7만 |
|---|
| 2026.01.20 | ₩70,286 | ₩70,447 | ₩69,857 | ₩69,897 | -0.55% | 7.5만 |
|---|
| 2026.01.16 | ₩70,876 | ₩71,118 | ₩70,863 | ₩71,051 | +0.25% | 6.5만 |
|---|
| 2026.01.15 | ₩71,131 | ₩71,131 | ₩70,876 | ₩70,903 | -0.32% | 4.4만 |
|---|
| 2026.01.14 | ₩70,568 | ₩70,782 | ₩70,433 | ₩70,769 | +0.29% | 3.8만 |
|---|
| 2026.01.13 | ₩70,970 | ₩70,970 | ₩70,487 | ₩70,675 | -0.42% | 2만 |
|---|
| 2026.01.12 | ₩70,420 | ₩70,957 | ₩70,420 | ₩70,903 | +0.69% | 3.5만 |
|---|
| 2026.01.09 | ₩70,286 | ₩70,742 | ₩70,286 | ₩70,635 | +0.50% | 5.1만 |
|---|
| 2026.01.08 | ₩69,669 | ₩70,272 | ₩69,669 | ₩70,138 | +0.67% | 6.2만 |
|---|
| 2026.01.07 | ₩70,366 | ₩70,366 | ₩69,776 | ₩69,803 | -0.80% | 1.6만 |
|---|
| 2026.01.06 | ₩69,803 | ₩70,393 | ₩69,803 | ₩70,313 | +0.73% | 3.3만 |
|---|
| 2026.01.05 | ₩69,561 | ₩69,910 | ₩69,561 | ₩69,749 | +0.27% | 2.8만 |
|---|
| 2026.01.02 | ₩69,333 | ₩69,427 | ₩68,931 | ₩69,307 | -0.04% | 5.1만 |
|---|
| 2025.12.31 | ₩69,481 | ₩69,481 | ₩69,092 | ₩69,092 | -0.56% | 2.1만 |
|---|
| 2025.12.30 | ₩69,629 | ₩69,655 | ₩69,561 | ₩69,575 | -0.08% | 9.3천 |
|---|
| 2025.12.29 | ₩69,709 | ₩69,843 | ₩69,575 | ₩69,642 | -0.10% | 3.5만 |
|---|
| 2025.12.26 | ₩69,883 | ₩69,883 | ₩69,709 | ₩69,843 | -0.06% | 2.1만 |
|---|
| 2025.12.24 | ₩69,535 | ₩69,897 | ₩69,535 | ₩69,843 | +0.44% | 1.1만 |
|---|
| 2025.12.23 | ₩69,253 | ₩69,548 | ₩69,253 | ₩69,468 | +0.31% | 2.3만 |
|---|
| 2025.12.22 | ₩69,293 | ₩69,508 | ₩69,266 | ₩69,454 | +0.23% | 2.9만 |
|---|
| 2025.12.19 | ₩69,374 | ₩69,414 | ₩69,266 | ₩69,347 | -0.04% | 10.9만 |
|---|
| 2025.12.18 | ₩69,239 | ₩69,360 | ₩68,958 | ₩68,998 | -0.35% | 10.7만 |
|---|
| 2025.12.17 | ₩69,320 | ₩69,360 | ₩68,864 | ₩68,917 | -0.58% | 4만 |
|---|
| 2025.12.16 | ₩69,629 | ₩69,736 | ₩69,025 | ₩69,226 | -0.58% | 4.6만 |
|---|
| 2025.12.15 | ₩70,085 | ₩70,085 | ₩69,615 | ₩69,709 | -0.54% | 5.1만 |
|---|
| 2025.12.12 | ₩69,977 | ₩70,031 | ₩69,548 | ₩69,722 | -0.36% | 1.8만 |
|---|
| 2025.12.11 | ₩69,535 | ₩70,286 | ₩69,535 | ₩70,205 | +0.96% | 4.8만 |
|---|
| 2025.12.10 | ₩69,159 | ₩69,883 | ₩69,132 | ₩69,776 | +0.89% | 4.3만 |
|---|
| 2025.12.09 | ₩69,333 | ₩69,535 | ₩69,092 | ₩69,092 | -0.35% | 8.7만 |
|---|
| 2025.12.08 | ₩69,709 | ₩69,709 | ₩69,092 | ₩69,172 | -0.77% | 3만 |
|---|
| 2025.12.05 | ₩69,521 | ₩69,749 | ₩69,400 | ₩69,454 | -0.10% | 8만 |
|---|
| 2025.12.04 | ₩69,548 | ₩69,602 | ₩69,320 | ₩69,441 | -0.15% | 2.1만 |
|---|
| 2025.12.03 | ₩69,011 | ₩69,696 | ₩69,011 | ₩69,629 | +0.89% | 4.4만 |
|---|
| 2025.12.02 | ₩69,307 | ₩69,307 | ₩68,998 | ₩69,146 | -0.23% | 2만 |
|---|
| 2025.12.01 | ₩69,642 | ₩69,642 | ₩69,186 | ₩69,186 | -0.65% | 1.4만 |
|---|
| 2025.11.28 | ₩69,736 | ₩69,830 | ₩69,696 | ₩69,830 | +0.13% | 2.9천 |
|---|
| 2025.11.26 | ₩69,132 | ₩69,696 | ₩69,132 | ₩69,548 | +0.60% | 3.1만 |
|---|
| 2025.11.25 | ₩68,314 | ₩69,092 | ₩68,314 | ₩69,011 | +1.02% | 6.5만 |
|---|
| 2025.11.24 | ₩67,938 | ₩68,287 | ₩67,938 | ₩68,126 | +0.28% | 2만 |
|---|
| 2025.11.21 | ₩67,361 | ₩68,139 | ₩67,267 | ₩67,723 | +0.54% | 3.2만 |
|---|
| 2025.11.20 | ₩68,019 | ₩68,528 | ₩67,053 | ₩67,080 | -1.38% | 5.5만 |
|---|
| 2025.11.19 | ₩67,334 | ₩67,723 | ₩67,334 | ₩67,643 | +0.46% | 4.3만 |
|---|
| 2025.11.18 | ₩67,522 | ₩67,871 | ₩67,308 | ₩67,509 | -0.02% | 1.8만 |
|---|
| 2025.11.17 | ₩68,139 | ₩68,300 | ₩67,482 | ₩67,643 | -0.73% | 1.7만 |
|---|
| 2025.11.14 | ₩67,925 | ₩68,582 | ₩67,858 | ₩68,247 | +0.47% | 3.4만 |
|---|
| 2025.11.13 | ₩69,159 | ₩69,159 | ₩68,421 | ₩68,421 | -1.07% | 5만 |
|---|
| 2025.11.12 | ₩69,078 | ₩69,239 | ₩69,078 | ₩69,146 | +0.10% | 8.3천 |
|---|
| 2025.11.11 | ₩68,394 | ₩68,904 | ₩68,394 | ₩68,837 | +0.65% | 8.1천 |
|---|
| 2025.11.10 | ₩68,059 | ₩68,341 | ₩67,858 | ₩68,314 | +0.37% | 1.5만 |
|---|
| 2025.11.07 | ₩67,710 | ₩67,884 | ₩67,267 | ₩67,858 | +0.22% | 1.9만 |
|---|
| 2025.11.06 | ₩67,965 | ₩67,965 | ₩67,562 | ₩67,710 | -0.38% | 2만 |
|---|
| 2025.11.05 | ₩67,750 | ₩68,220 | ₩67,750 | ₩67,978 | +0.34% | 4.3만 |
|---|
| 2025.11.04 | ₩67,549 | ₩67,925 | ₩67,495 | ₩67,750 | +0.30% | 5.3만 |
|---|
| 2025.11.03 | ₩68,233 | ₩68,233 | ₩67,697 | ₩67,831 | -0.59% | 7.6천 |
|---|
| 2025.10.31 | ₩68,300 | ₩68,300 | ₩67,925 | ₩68,233 | -0.10% | 5.1천 |
|---|
| 2025.10.30 | ₩68,260 | ₩68,756 | ₩68,260 | ₩68,341 | +0.12% | 1.6만 |
|---|
| 2025.10.29 | ₩68,756 | ₩68,931 | ₩68,300 | ₩68,435 | -0.47% | 1.8만 |
|---|
| 2025.10.28 | ₩69,172 | ₩69,226 | ₩68,985 | ₩68,985 | -0.27% | 1.4만 |
|---|
| 2025.10.27 | ₩69,172 | ₩69,186 | ₩68,958 | ₩69,172 | 0.00% | 1.2만 |
|---|
| 2025.10.24 | ₩68,971 | ₩69,065 | ₩68,837 | ₩68,837 | -0.19% | 9.4천 |
|---|
| 2025.10.23 | ₩68,193 | ₩68,609 | ₩68,193 | ₩68,475 | +0.41% | 1.6만 |
|---|
| 2025.10.22 | ₩68,421 | ₩68,421 | ₩68,086 | ₩68,206 | -0.31% | 5.9만 |
|---|
| 2025.10.21 | ₩68,381 | ₩68,716 | ₩68,381 | ₩68,461 | +0.12% | 1.1만 |
|---|
| 2025.10.20 | ₩68,072 | ₩68,515 | ₩68,072 | ₩68,475 | +0.59% | 1.9만 |
|---|
| 2025.10.17 | ₩67,777 | ₩68,045 | ₩67,562 | ₩68,019 | +0.36% | 9천 |
|---|
| 2025.10.16 | ₩68,515 | ₩68,555 | ₩67,656 | ₩67,777 | -1.08% | 9.2천 |
|---|
| 2025.10.15 | ₩68,703 | ₩68,944 | ₩68,099 | ₩68,367 | -0.49% | 1.7만 |
|---|
| 2025.10.14 | ₩67,348 | ₩68,394 | ₩67,348 | ₩68,166 | +1.22% | 9.3천 |
|---|
| 2025.10.13 | ₩67,643 | ₩67,992 | ₩67,643 | ₩67,817 | +0.26% | 1.1만 |
|---|
| 2025.10.10 | ₩68,528 | ₩68,528 | ₩67,066 | ₩67,066 | -2.13% | 1.4만 |
|---|