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 | ₩74,634 | ₩75,276 | ₩74,634 | ₩75,169 | +0.72% | 1.2만 |
| 2026.10.08 | ₩74,286 | ₩74,781 | ₩74,125 | ₩74,767 | +0.65% | 4.9만 |
| 2026.10.07 | ₩74,460 | ₩74,701 | ₩74,393 | ₩74,540 | +0.11% | 1.6만 |
| 2026.10.06 | ₩74,312 | ₩74,875 | ₩74,312 | ₩74,754 | +0.59% | 11.1만 |
| 2026.10.05 | ₩73,964 | ₩74,406 | ₩73,790 | ₩74,232 | +0.36% | 1.2만 |
| 2026.10.02 | ₩74,045 | ₩74,058 | ₩73,790 | ₩73,964 | -0.11% | 1.1만 |
| 2026.10.01 | ₩73,630 | ₩73,670 | ₩73,175 | ₩73,523 | -0.15% | 1.7만 |
| 2026.09.30 | ₩74,112 | ₩74,165 | ₩73,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,456 |
| -0.88% |
| 3만 |
| 2026.09.29 | ₩74,071 | ₩74,138 | ₩73,871 | ₩74,071 | 0.00% | 1만 |
|---|
| 2026.09.28 | ₩74,527 | ₩74,527 | ₩74,219 | ₩74,259 | -0.36% | 6.7천 |
|---|
| 2026.09.25 | ₩74,259 | ₩74,634 | ₩74,165 | ₩74,580 | +0.43% | 1.9만 |
|---|
| 2026.09.24 | ₩74,326 | ₩74,433 | ₩74,031 | ₩74,112 | -0.29% | 1.6만 |
|---|
| 2026.09.23 | ₩74,647 | ₩74,647 | ₩74,272 | ₩74,326 | -0.43% | 1.4만 |
|---|
| 2026.09.22 | ₩74,781 | ₩75,102 | ₩74,593 | ₩74,767 | -0.02% | 1.5만 |
|---|
| 2026.09.21 | ₩74,754 | ₩74,982 | ₩74,473 | ₩74,875 | +0.16% | 1.8만 |
|---|
| 2026.09.18 | ₩74,901 | ₩74,901 | ₩74,527 | ₩74,808 | -0.13% | 3만 |
|---|
| 2026.09.17 | ₩75,008 | ₩75,008 | ₩74,660 | ₩74,901 | -0.14% | 6만 |
|---|
| 2026.09.16 | ₩75,343 | ₩75,343 | ₩74,205 | ₩74,500 | -1.12% | 3.2만 |
|---|
| 2026.09.15 | ₩75,557 | ₩75,557 | ₩74,968 | ₩75,075 | -0.64% | 1.1만 |
|---|
| 2026.09.14 | ₩75,624 | ₩75,638 | ₩75,397 | ₩75,410 | -0.28% | 8.8천 |
|---|
| 2026.09.11 | ₩75,651 | ₩75,798 | ₩75,517 | ₩75,638 | -0.02% | 2만 |
|---|
| 2026.09.10 | ₩75,397 | ₩75,410 | ₩75,049 | ₩75,129 | -0.36% | 2.7만 |
|---|
| 2026.09.09 | ₩75,691 | ₩75,691 | ₩75,316 | ₩75,464 | -0.30% | 1.8만 |
|---|
| 2026.09.08 | ₩75,999 | ₩76,160 | ₩75,838 | ₩75,838 | -0.21% | 9.1천 |
|---|
| 2026.09.04 | ₩76,762 | ₩76,762 | ₩76,387 | ₩76,414 | -0.45% | 4.3천 |
|---|
| 2026.09.03 | ₩76,548 | ₩76,869 | ₩76,548 | ₩76,815 | +0.35% | 8.7천 |
|---|
| 2026.09.02 | ₩76,360 | ₩76,534 | ₩76,133 | ₩76,320 | -0.05% | 7.5천 |
|---|
| 2026.09.01 | ₩76,334 | ₩76,574 | ₩76,066 | ₩76,106 | -0.30% | 1.3만 |
|---|
| 2026.08.31 | ₩76,508 | ₩76,508 | ₩76,347 | ₩76,454 | -0.07% | 1.3만 |
|---|
| 2026.08.28 | ₩76,882 | ₩76,896 | ₩76,601 | ₩76,735 | -0.19% | 1.7만 |
|---|
| 2026.08.27 | ₩76,789 | ₩76,909 | ₩76,655 | ₩76,748 | -0.05% | 1.4만 |
|---|
| 2026.08.26 | ₩77,137 | ₩77,244 | ₩77,070 | ₩77,110 | -0.03% | 3.1만 |
|---|
| 2026.08.25 | ₩77,177 | ₩77,337 | ₩77,016 | ₩77,150 | -0.03% | 8.9만 |
|---|
| 2026.08.24 | ₩76,936 | ₩77,190 | ₩76,936 | ₩77,177 | +0.31% | 3.4만 |
|---|
| 2026.08.21 | ₩76,896 | ₩76,989 | ₩76,842 | ₩76,936 | +0.05% | 3.7천 |
|---|
| 2026.08.20 | ₩76,882 | ₩77,110 | ₩76,467 | ₩76,467 | -0.54% | 1.1만 |
|---|
| 2026.08.19 | ₩77,391 | ₩77,859 | ₩77,364 | ₩77,364 | -0.03% | 1.1만 |
|---|
| 2026.08.18 | ₩77,177 | ₩77,297 | ₩77,137 | ₩77,190 | +0.02% | 2.3만 |
|---|
| 2026.08.17 | ₩77,096 | ₩77,270 | ₩77,043 | ₩77,056 | -0.05% | 1.1만 |
|---|
| 2026.08.14 | ₩77,592 | ₩77,592 | ₩77,351 | ₩77,378 | -0.28% | 8.4천 |
|---|
| 2026.08.13 | ₩77,525 | ₩77,873 | ₩77,525 | ₩77,685 | +0.21% | 9.8천 |
|---|
| 2026.08.12 | ₩77,605 | ₩77,605 | ₩77,270 | ₩77,471 | -0.17% | 1.8만 |
|---|
| 2026.08.11 | ₩77,578 | ₩77,578 | ₩77,244 | ₩77,364 | -0.28% | 1.8만 |
|---|
| 2026.08.10 | ₩76,963 | ₩77,324 | ₩76,963 | ₩77,270 | +0.40% | 1.4만 |
|---|
| 2026.08.07 | ₩77,030 | ₩77,137 | ₩76,936 | ₩77,110 | +0.10% | 9.1천 |
|---|
| 2026.08.06 | ₩77,123 | ₩77,123 | ₩76,789 | ₩76,882 | -0.31% | 9.7천 |
|---|
| 2026.08.05 | ₩77,043 | ₩77,257 | ₩76,521 | ₩76,896 | -0.19% | 6.2만 |
|---|
| 2026.08.04 | ₩75,986 | ₩76,802 | ₩75,986 | ₩76,735 | +0.99% | 2.8만 |
|---|
| 2026.08.03 | ₩75,852 | ₩75,852 | ₩75,383 | ₩75,718 | -0.18% | 9.5천 |
|---|
| 2026.07.31 | ₩75,477 | ₩75,571 | ₩75,022 | ₩75,490 | +0.02% | 1.1만 |
|---|
| 2026.07.30 | ₩75,464 | ₩75,691 | ₩75,022 | ₩75,651 | +0.25% | 7천 |
|---|
| 2026.07.29 | ₩76,079 | ₩76,186 | ₩75,356 | ₩75,356 | -0.95% | 1.3만 |
|---|
| 2026.07.28 | ₩75,959 | ₩76,494 | ₩75,959 | ₩76,253 | +0.39% | 9.3천 |
|---|
| 2026.07.27 | ₩75,383 | ₩75,678 | ₩75,383 | ₩75,611 | +0.30% | 8.3천 |
|---|
| 2026.07.24 | ₩74,955 | ₩75,410 | ₩74,861 | ₩75,209 | +0.34% | 1.4만 |
|---|
| 2026.07.23 | ₩74,674 | ₩74,754 | ₩74,486 | ₩74,741 | +0.09% | 8.1천 |
|---|
| 2026.07.22 | ₩74,527 | ₩74,888 | ₩74,527 | ₩74,821 | +0.40% | 2.5만 |
|---|
| 2026.07.21 | ₩74,513 | ₩74,701 | ₩74,205 | ₩74,687 | +0.23% | 3.6만 |
|---|
| 2026.07.20 | ₩75,035 | ₩75,035 | ₩74,353 | ₩74,366 | -0.89% | 1.5만 |
|---|
| 2026.07.17 | ₩75,129 | ₩75,557 | ₩74,808 | ₩74,901 | -0.30% | 1.8만 |
|---|
| 2026.07.16 | ₩74,781 | ₩75,290 | ₩74,781 | ₩75,236 | +0.61% | 1.9만 |
|---|
| 2026.07.15 | ₩74,754 | ₩74,808 | ₩74,486 | ₩74,567 | -0.25% | 9.8천 |
|---|
| 2026.07.14 | ₩75,022 | ₩75,022 | ₩74,527 | ₩74,540 | -0.64% | 8.2천 |
|---|
| 2026.07.13 | ₩75,062 | ₩75,169 | ₩74,767 | ₩74,941 | -0.16% | 2.2만 |
|---|
| 2026.07.10 | ₩74,754 | ₩75,022 | ₩74,687 | ₩74,955 | +0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩74,727 | ₩74,955 | ₩74,727 | ₩74,767 | +0.05% | 1.9만 |
|---|
| 2026.07.08 | ₩74,861 | ₩74,861 | ₩74,567 | ₩74,567 | -0.39% | 1.9만 |
|---|
| 2026.07.07 | ₩75,303 | ₩75,303 | ₩74,928 | ₩75,049 | -0.34% | 1.8만 |
|---|
| 2026.07.06 | ₩75,276 | ₩75,276 | ₩74,701 | ₩74,928 | -0.46% | 9.9천 |
|---|
| 2026.07.02 | ₩74,286 | ₩74,861 | ₩74,286 | ₩74,861 | +0.77% | 1.5만 |
|---|
| 2026.07.01 | ₩73,951 | ₩74,486 | ₩73,884 | ₩74,112 | +0.22% | 1.3만 |
|---|
| 2026.06.30 | ₩74,205 | ₩74,393 | ₩74,112 | ₩74,219 | +0.02% | 8천 |
|---|
| 2026.06.29 | ₩74,232 | ₩74,232 | ₩73,938 | ₩74,165 | -0.09% | 2.6만 |
|---|
| 2026.06.26 | ₩73,657 | ₩74,085 | ₩73,590 | ₩73,938 | +0.38% | 2.3만 |
|---|
| 2026.06.25 | ₩73,924 | ₩74,286 | ₩73,576 | ₩73,670 | -0.34% | 1.8만 |
|---|
| 2026.06.24 | ₩73,523 | ₩73,817 | ₩73,242 | ₩73,429 | -0.13% | 2.6만 |
|---|
| 2026.06.23 | ₩73,255 | ₩73,630 | ₩73,255 | ₩73,523 | +0.37% | 9.5천 |
|---|
| 2026.06.22 | ₩73,657 | ₩73,871 | ₩73,549 | ₩73,630 | -0.04% | 1.6만 |
|---|
| 2026.06.18 | ₩74,098 | ₩74,098 | ₩73,777 | ₩73,871 | -0.31% | 1.6만 |
|---|
| 2026.06.17 | ₩74,500 | ₩74,754 | ₩73,630 | ₩73,737 | -1.02% | 1.4만 |
|---|
| 2026.06.16 | ₩74,513 | ₩74,848 | ₩74,460 | ₩74,500 | -0.02% | 8.9천 |
|---|
| 2026.06.15 | ₩74,821 | ₩74,821 | ₩74,486 | ₩74,486 | -0.45% | 7.2천 |
|---|
| 2026.06.12 | ₩74,031 | ₩74,419 | ₩73,831 | ₩74,245 | +0.29% | 1.3만 |
|---|
| 2026.06.11 | ₩73,576 | ₩74,192 | ₩73,309 | ₩73,911 | +0.45% | 1.3만 |
|---|
| 2026.06.10 | ₩73,576 | ₩74,045 | ₩73,121 | ₩73,215 | -0.49% | 4.4만 |
|---|
| 2026.06.09 | ₩73,951 | ₩74,205 | ₩73,054 | ₩73,777 | -0.24% | 2.1만 |
|---|
| 2026.06.08 | ₩74,071 | ₩74,179 | ₩73,576 | ₩73,576 | -0.67% | 1.1만 |
|---|
| 2026.06.05 | ₩74,379 | ₩74,446 | ₩73,630 | ₩73,697 | -0.92% | 1.1만 |
|---|
| 2026.06.04 | ₩74,179 | ₩74,580 | ₩74,179 | ₩74,527 | +0.47% | 1만 |
|---|
| 2026.06.03 | ₩74,259 | ₩74,527 | ₩74,232 | ₩74,286 | +0.04% | 9.7천 |
|---|
| 2026.06.02 | ₩73,938 | ₩74,473 | ₩73,938 | ₩74,460 | +0.71% | 1.9만 |
|---|
| 2026.06.01 | ₩73,951 | ₩74,045 | ₩73,643 | ₩73,938 | -0.02% | 1.4만 |
|---|
| 2026.05.29 | ₩74,005 | ₩74,125 | ₩73,884 | ₩74,125 | +0.16% | 1.8만 |
|---|
| 2026.05.28 | ₩73,643 | ₩73,911 | ₩73,603 | ₩73,857 | +0.29% | 1.8만 |
|---|
| 2026.05.27 | ₩73,630 | ₩73,710 | ₩73,536 | ₩73,576 | -0.07% | 2.3만 |
|---|
| 2026.05.26 | ₩73,777 | ₩73,911 | ₩73,576 | ₩73,630 | -0.20% | 2.6만 |
|---|
| 2026.05.22 | ₩73,255 | ₩73,764 | ₩73,255 | ₩73,697 | +0.60% | 3.2만 |
|---|
| 2026.05.21 | ₩72,867 | ₩73,108 | ₩72,546 | ₩73,094 | +0.31% | 1.8만 |
|---|
| 2026.05.20 | ₩72,666 | ₩73,094 | ₩72,666 | ₩73,014 | +0.48% | 1만 |
|---|
| 2026.05.19 | ₩72,586 | ₩73,014 | ₩72,586 | ₩72,679 | +0.13% | 1.7만 |
|---|
| 2026.05.18 | ₩72,452 | ₩72,920 | ₩72,452 | ₩72,920 | +0.65% | 1.3만 |
|---|
| 2026.05.15 | ₩72,746 | ₩72,934 | ₩72,559 | ₩72,572 | -0.24% | 6만 |
|---|
| 2026.05.14 | ₩72,746 | ₩73,148 | ₩72,693 | ₩73,014 | +0.37% | 6.8만 |
|---|
| 2026.05.13 | ₩72,104 | ₩72,452 | ₩71,997 | ₩72,372 | +0.37% | 2만 |
|---|
| 2026.05.12 | ₩72,238 | ₩72,452 | ₩71,917 | ₩72,425 | +0.26% | 1.5만 |
|---|
| 2026.05.11 | ₩71,970 | ₩72,318 | ₩71,970 | ₩72,224 | +0.35% | 8.5천 |
|---|
| 2026.05.08 | ₩72,519 | ₩72,519 | ₩72,117 | ₩72,131 | -0.54% | 1.2만 |
|---|
| 2026.05.07 | ₩72,572 | ₩72,572 | ₩72,131 | ₩72,171 | -0.55% | 2.8만 |
|---|
| 2026.05.06 | ₩72,358 | ₩72,746 | ₩72,358 | ₩72,653 | +0.41% | 2만 |
|---|
| 2026.05.05 | ₩72,157 | ₩72,559 | ₩71,970 | ₩72,385 | +0.32% | 1.4만 |
|---|
| 2026.05.04 | ₩72,265 | ₩72,305 | ₩71,743 | ₩71,850 | -0.57% | 1.5만 |
|---|
| 2026.05.01 | ₩72,559 | ₩72,800 | ₩72,331 | ₩72,345 | -0.30% | 1.2만 |
|---|
| 2026.04.30 | ₩71,676 | ₩72,452 | ₩71,662 | ₩72,412 | +1.03% | 3.6만 |
|---|
| 2026.04.29 | ₩71,381 | ₩71,381 | ₩71,073 | ₩71,314 | -0.09% | 8.7천 |
|---|
| 2026.04.28 | ₩71,381 | ₩71,461 | ₩71,234 | ₩71,314 | -0.09% | 1.6만 |
|---|
| 2026.04.27 | ₩71,528 | ₩71,662 | ₩71,435 | ₩71,448 | -0.11% | 1.3만 |
|---|
| 2026.04.24 | ₩72,265 | ₩72,265 | ₩71,582 | ₩71,756 | -0.70% | 7.3천 |
|---|
| 2026.04.23 | ₩71,796 | ₩72,278 | ₩71,796 | ₩72,157 | +0.50% | 1.4만 |
|---|
| 2026.04.22 | ₩71,957 | ₩71,983 | ₩71,729 | ₩71,903 | -0.07% | 1.3만 |
|---|
| 2026.04.21 | ₩71,970 | ₩72,131 | ₩71,461 | ₩71,582 | -0.54% | 6.7만 |
|---|
| 2026.04.20 | ₩71,970 | ₩72,064 | ₩71,863 | ₩71,957 | -0.02% | 3.2만 |
|---|
| 2026.04.17 | ₩71,609 | ₩72,157 | ₩71,609 | ₩72,024 | +0.58% | 2.4만 |
|---|
| 2026.04.16 | ₩71,073 | ₩71,274 | ₩71,073 | ₩71,247 | +0.24% | 1.8만 |
|---|
| 2026.04.15 | ₩71,127 | ₩71,127 | ₩70,685 | ₩71,047 | -0.11% | 2.9만 |
|---|
| 2026.04.14 | ₩70,739 | ₩70,913 | ₩70,565 | ₩70,899 | +0.23% | 1.6만 |
|---|
| 2026.04.13 | ₩70,096 | ₩70,712 | ₩69,909 | ₩70,712 | +0.88% | 1.2만 |
|---|
| 2026.04.10 | ₩70,591 | ₩70,591 | ₩70,083 | ₩70,163 | -0.61% | 2.2만 |
|---|
| 2026.04.09 | ₩70,217 | ₩70,739 | ₩70,110 | ₩70,591 | +0.53% | 1.9만 |
|---|
| 2026.04.08 | ₩69,976 | ₩70,337 | ₩69,828 | ₩70,310 | +0.48% | 1.5만 |
|---|
| 2026.04.07 | ₩68,784 | ₩68,811 | ₩68,396 | ₩68,744 | -0.06% | 1.4만 |
|---|
| 2026.04.06 | ₩68,557 | ₩68,878 | ₩68,463 | ₩68,865 | +0.45% | 1.6만 |
|---|
| 2026.04.02 | ₩67,995 | ₩68,758 | ₩67,914 | ₩68,651 | +0.96% | 6.9만 |
|---|
| 2026.04.01 | ₩68,691 | ₩68,758 | ₩68,423 | ₩68,544 | -0.21% | 3만 |
|---|
| 2026.03.31 | ₩67,687 | ₩68,436 | ₩67,473 | ₩68,383 | +1.03% | 7.4만 |
|---|
| 2026.03.30 | ₩67,513 | ₩67,553 | ₩66,897 | ₩67,085 | -0.63% | 3.6만 |
|---|
| 2026.03.27 | ₩67,781 | ₩67,781 | ₩66,964 | ₩67,111 | -0.99% | 4.4만 |
|---|
| 2026.03.26 | ₩68,102 | ₩68,450 | ₩67,834 | ₩67,834 | -0.39% | 2.7만 |
|---|
| 2026.03.25 | ₩68,677 | ₩68,677 | ₩68,249 | ₩68,356 | -0.47% | 2.2만 |
|---|
| 2026.03.24 | ₩67,740 | ₩68,450 | ₩67,647 | ₩68,088 | +0.51% | 2.4만 |
|---|
| 2026.03.23 | ₩68,236 | ₩68,624 | ₩68,022 | ₩68,062 | -0.26% | 2만 |
|---|
| 2026.03.20 | ₩68,289 | ₩68,383 | ₩67,473 | ₩67,674 | -0.90% | 2.7만 |
|---|
| 2026.03.19 | ₩68,048 | ₩68,584 | ₩68,048 | ₩68,343 | +0.43% | 2.5만 |
|---|
| 2026.03.18 | ₩69,173 | ₩69,226 | ₩68,383 | ₩68,383 | -1.14% | 2.6만 |
|---|
| 2026.03.17 | ₩69,949 | ₩70,083 | ₩69,507 | ₩69,507 | -0.63% | 2.7만 |
|---|
| 2026.03.16 | ₩69,574 | ₩69,842 | ₩69,454 | ₩69,641 | +0.10% | 2.4만 |
|---|
| 2026.03.13 | ₩69,588 | ₩69,855 | ₩69,106 | ₩69,186 | -0.58% | 1.8만 |
|---|
| 2026.03.12 | ₩69,480 | ₩69,574 | ₩69,226 | ₩69,226 | -0.37% | 2.2만 |
|---|
| 2026.03.11 | ₩70,217 | ₩70,217 | ₩69,815 | ₩69,989 | -0.32% | 5.3만 |
|---|
| 2026.03.10 | ₩70,404 | ₩70,779 | ₩70,096 | ₩70,150 | -0.36% | 2만 |
|---|
| 2026.03.09 | ₩69,561 | ₩70,525 | ₩69,266 | ₩70,498 | +1.35% | 2.1만 |
|---|
| 2026.03.06 | ₩70,110 | ₩70,391 | ₩69,695 | ₩70,270 | +0.23% | 1.7만 |
|---|
| 2026.03.05 | ₩71,287 | ₩71,287 | ₩70,284 | ₩70,765 | -0.73% | 3.1만 |
|---|
| 2026.03.04 | ₩71,555 | ₩71,716 | ₩71,140 | ₩71,609 | +0.07% | 3.8만 |
|---|
| 2026.03.03 | ₩71,194 | ₩71,689 | ₩70,632 | ₩71,448 | +0.36% | 3.8만 |
|---|
| 2026.03.02 | ₩71,850 | ₩72,318 | ₩71,729 | ₩72,117 | +0.37% | 5.3만 |
|---|
| 2026.02.27 | ₩71,528 | ₩72,224 | ₩71,528 | ₩72,184 | +0.92% | 5.1만 |
|---|
| 2026.02.26 | ₩72,157 | ₩72,157 | ₩71,649 | ₩72,050 | -0.15% | 6.8만 |
|---|
| 2026.02.25 | ₩72,077 | ₩72,104 | ₩71,836 | ₩72,077 | 0.00% | 6.7만 |
|---|
| 2026.02.24 | ₩71,461 | ₩71,903 | ₩71,461 | ₩71,876 | +0.58% | 9.4천 |
|---|
| 2026.02.23 | ₩71,836 | ₩72,238 | ₩71,448 | ₩71,515 | -0.45% | 1.8만 |
|---|
| 2026.02.20 | ₩71,769 | ₩72,050 | ₩71,595 | ₩71,997 | +0.32% | 1.5만 |
|---|
| 2026.02.19 | ₩71,850 | ₩72,077 | ₩71,716 | ₩71,876 | +0.04% | 1.4만 |
|---|
| 2026.02.18 | ₩72,117 | ₩72,251 | ₩71,930 | ₩72,131 | +0.02% | 1.7만 |
|---|
| 2026.02.17 | ₩72,144 | ₩72,224 | ₩71,729 | ₩71,997 | -0.20% | 2만 |
|---|
| 2026.02.13 | ₩71,850 | ₩72,452 | ₩71,850 | ₩72,077 | +0.32% | 1.6만 |
|---|
| 2026.02.12 | ₩72,559 | ₩72,733 | ₩71,809 | ₩71,809 | -1.03% | 3.6만 |
|---|
| 2026.02.11 | ₩72,679 | ₩72,679 | ₩72,318 | ₩72,479 | -0.28% | 1.7만 |
|---|
| 2026.02.10 | ₩72,439 | ₩72,679 | ₩72,305 | ₩72,305 | -0.18% | 1.6만 |
|---|
| 2026.02.09 | ₩72,425 | ₩72,559 | ₩72,278 | ₩72,439 | +0.02% | 1만 |
|---|
| 2026.02.06 | ₩71,595 | ₩72,492 | ₩71,595 | ₩72,465 | +1.22% | 1.6만 |
|---|
| 2026.02.05 | ₩71,395 | ₩71,542 | ₩70,953 | ₩71,047 | -0.49% | 19.7만 |
|---|
| 2026.02.04 | ₩71,475 | ₩71,863 | ₩71,421 | ₩71,649 | +0.24% | 9.6천 |
|---|
| 2026.02.03 | ₩71,194 | ₩71,435 | ₩70,752 | ₩71,154 | -0.06% | 2.1만 |
|---|
| 2026.02.02 | ₩70,538 | ₩71,328 | ₩70,538 | ₩71,261 | +1.02% | 2.3만 |
|---|
| 2026.01.30 | ₩70,364 | ₩70,658 | ₩70,083 | ₩70,605 | +0.34% | 1.2만 |
|---|
| 2026.01.29 | ₩70,551 | ₩70,632 | ₩70,123 | ₩70,618 | +0.09% | 2.1만 |
|---|
| 2026.01.28 | ₩70,484 | ₩70,565 | ₩70,230 | ₩70,417 | -0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩70,565 | ₩70,672 | ₩70,484 | ₩70,632 | +0.09% | 1.7만 |
|---|
| 2026.01.26 | ₩70,297 | ₩70,739 | ₩70,297 | ₩70,618 | +0.46% | 1.7만 |
|---|
| 2026.01.23 | ₩70,270 | ₩70,297 | ₩70,016 | ₩70,230 | -0.06% | 2.1만 |
|---|
| 2026.01.22 | ₩70,765 | ₩70,779 | ₩70,444 | ₩70,458 | -0.44% | 3.1만 |
|---|
| 2026.01.21 | ₩70,016 | ₩70,632 | ₩69,895 | ₩70,404 | +0.55% | 7만 |
|---|
| 2026.01.20 | ₩70,123 | ₩70,284 | ₩69,695 | ₩69,735 | -0.55% | 7.5만 |
|---|
| 2026.01.16 | ₩70,712 | ₩70,953 | ₩70,699 | ₩70,886 | +0.25% | 6.5만 |
|---|
| 2026.01.15 | ₩70,966 | ₩70,966 | ₩70,712 | ₩70,739 | -0.32% | 4.4만 |
|---|
| 2026.01.14 | ₩70,404 | ₩70,618 | ₩70,270 | ₩70,605 | +0.29% | 3.8만 |
|---|
| 2026.01.13 | ₩70,806 | ₩70,806 | ₩70,324 | ₩70,511 | -0.42% | 2만 |
|---|
| 2026.01.12 | ₩70,257 | ₩70,792 | ₩70,257 | ₩70,739 | +0.69% | 3.5만 |
|---|
| 2026.01.09 | ₩70,123 | ₩70,578 | ₩70,123 | ₩70,471 | +0.50% | 5.1만 |
|---|
| 2026.01.08 | ₩69,507 | ₩70,110 | ₩69,507 | ₩69,976 | +0.67% | 6.2만 |
|---|
| 2026.01.07 | ₩70,203 | ₩70,203 | ₩69,614 | ₩69,641 | -0.80% | 1.6만 |
|---|
| 2026.01.06 | ₩69,641 | ₩70,230 | ₩69,641 | ₩70,150 | +0.73% | 3.3만 |
|---|
| 2026.01.05 | ₩69,400 | ₩69,748 | ₩69,400 | ₩69,588 | +0.27% | 2.8만 |
|---|
| 2026.01.02 | ₩69,173 | ₩69,266 | ₩68,771 | ₩69,146 | -0.04% | 5.1만 |
|---|
| 2025.12.31 | ₩69,320 | ₩69,320 | ₩68,932 | ₩68,932 | -0.56% | 2.1만 |
|---|
| 2025.12.30 | ₩69,467 | ₩69,494 | ₩69,400 | ₩69,414 | -0.08% | 9.3천 |
|---|
| 2025.12.29 | ₩69,547 | ₩69,681 | ₩69,414 | ₩69,480 | -0.10% | 3.5만 |
|---|
| 2025.12.26 | ₩69,721 | ₩69,721 | ₩69,547 | ₩69,681 | -0.06% | 2.1만 |
|---|
| 2025.12.24 | ₩69,373 | ₩69,735 | ₩69,373 | ₩69,681 | +0.44% | 1.1만 |
|---|
| 2025.12.23 | ₩69,092 | ₩69,387 | ₩69,092 | ₩69,306 | +0.31% | 2.3만 |
|---|
| 2025.12.22 | ₩69,132 | ₩69,347 | ₩69,106 | ₩69,293 | +0.23% | 2.9만 |
|---|
| 2025.12.19 | ₩69,213 | ₩69,253 | ₩69,106 | ₩69,186 | -0.04% | 10.9만 |
|---|
| 2025.12.18 | ₩69,079 | ₩69,199 | ₩68,798 | ₩68,838 | -0.35% | 10.7만 |
|---|
| 2025.12.17 | ₩69,159 | ₩69,199 | ₩68,704 | ₩68,758 | -0.58% | 4만 |
|---|
| 2025.12.16 | ₩69,467 | ₩69,574 | ₩68,865 | ₩69,066 | -0.58% | 4.6만 |
|---|
| 2025.12.15 | ₩69,922 | ₩69,922 | ₩69,454 | ₩69,547 | -0.54% | 5.1만 |
|---|
| 2025.12.12 | ₩69,815 | ₩69,869 | ₩69,387 | ₩69,561 | -0.36% | 1.8만 |
|---|
| 2025.12.11 | ₩69,373 | ₩70,123 | ₩69,373 | ₩70,043 | +0.96% | 4.8만 |
|---|
| 2025.12.10 | ₩68,999 | ₩69,721 | ₩68,972 | ₩69,614 | +0.89% | 4.3만 |
|---|
| 2025.12.09 | ₩69,173 | ₩69,373 | ₩68,932 | ₩68,932 | -0.35% | 8.7만 |
|---|
| 2025.12.08 | ₩69,547 | ₩69,547 | ₩68,932 | ₩69,012 | -0.77% | 3만 |
|---|
| 2025.12.05 | ₩69,360 | ₩69,588 | ₩69,240 | ₩69,293 | -0.10% | 8만 |
|---|
| 2025.12.04 | ₩69,387 | ₩69,440 | ₩69,159 | ₩69,280 | -0.15% | 2.1만 |
|---|
| 2025.12.03 | ₩68,851 | ₩69,534 | ₩68,851 | ₩69,467 | +0.89% | 4.4만 |
|---|
| 2025.12.02 | ₩69,146 | ₩69,146 | ₩68,838 | ₩68,985 | -0.23% | 2만 |
|---|
| 2025.12.01 | ₩69,480 | ₩69,480 | ₩69,025 | ₩69,025 | -0.65% | 1.4만 |
|---|
| 2025.11.28 | ₩69,574 | ₩69,668 | ₩69,534 | ₩69,668 | +0.13% | 2.9천 |
|---|
| 2025.11.26 | ₩68,972 | ₩69,534 | ₩68,972 | ₩69,387 | +0.60% | 3.1만 |
|---|
| 2025.11.25 | ₩68,155 | ₩68,932 | ₩68,155 | ₩68,851 | +1.02% | 6.5만 |
|---|
| 2025.11.24 | ₩67,781 | ₩68,129 | ₩67,781 | ₩67,968 | +0.28% | 2만 |
|---|
| 2025.11.21 | ₩67,205 | ₩67,981 | ₩67,111 | ₩67,566 | +0.54% | 3.2만 |
|---|
| 2025.11.20 | ₩67,861 | ₩68,370 | ₩66,897 | ₩66,924 | -1.38% | 5.5만 |
|---|
| 2025.11.19 | ₩67,178 | ₩67,566 | ₩67,178 | ₩67,486 | +0.46% | 4.3만 |
|---|
| 2025.11.18 | ₩67,366 | ₩67,714 | ₩67,152 | ₩67,352 | -0.02% | 1.8만 |
|---|
| 2025.11.17 | ₩67,981 | ₩68,142 | ₩67,326 | ₩67,486 | -0.73% | 1.7만 |
|---|
| 2025.11.14 | ₩67,767 | ₩68,423 | ₩67,700 | ₩68,088 | +0.47% | 3.4만 |
|---|
| 2025.11.13 | ₩68,999 | ₩68,999 | ₩68,262 | ₩68,262 | -1.07% | 5만 |
|---|
| 2025.11.12 | ₩68,918 | ₩69,079 | ₩68,918 | ₩68,985 | +0.10% | 8.3천 |
|---|
| 2025.11.11 | ₩68,236 | ₩68,744 | ₩68,236 | ₩68,677 | +0.65% | 8.1천 |
|---|
| 2025.11.10 | ₩67,901 | ₩68,182 | ₩67,700 | ₩68,155 | +0.37% | 1.5만 |
|---|
| 2025.11.07 | ₩67,553 | ₩67,727 | ₩67,111 | ₩67,700 | +0.22% | 1.9만 |
|---|
| 2025.11.06 | ₩67,807 | ₩67,807 | ₩67,406 | ₩67,553 | -0.38% | 2만 |
|---|
| 2025.11.05 | ₩67,593 | ₩68,062 | ₩67,593 | ₩67,821 | +0.34% | 4.3만 |
|---|
| 2025.11.04 | ₩67,392 | ₩67,767 | ₩67,339 | ₩67,593 | +0.30% | 5.3만 |
|---|
| 2025.11.03 | ₩68,075 | ₩68,075 | ₩67,540 | ₩67,674 | -0.59% | 7.6천 |
|---|
| 2025.10.31 | ₩68,142 | ₩68,142 | ₩67,767 | ₩68,075 | -0.10% | 5.1천 |
|---|
| 2025.10.30 | ₩68,102 | ₩68,597 | ₩68,102 | ₩68,182 | +0.12% | 1.6만 |
|---|
| 2025.10.29 | ₩68,597 | ₩68,771 | ₩68,142 | ₩68,276 | -0.47% | 1.8만 |
|---|
| 2025.10.28 | ₩69,012 | ₩69,066 | ₩68,825 | ₩68,825 | -0.27% | 1.4만 |
|---|
| 2025.10.27 | ₩69,012 | ₩69,025 | ₩68,798 | ₩69,012 | 0.00% | 1.2만 |
|---|
| 2025.10.24 | ₩68,811 | ₩68,905 | ₩68,677 | ₩68,677 | -0.19% | 9.4천 |
|---|
| 2025.10.23 | ₩68,035 | ₩68,450 | ₩68,035 | ₩68,316 | +0.41% | 1.6만 |
|---|
| 2025.10.22 | ₩68,262 | ₩68,262 | ₩67,928 | ₩68,048 | -0.31% | 5.9만 |
|---|
| 2025.10.21 | ₩68,222 | ₩68,557 | ₩68,222 | ₩68,303 | +0.12% | 1.1만 |
|---|
| 2025.10.20 | ₩67,914 | ₩68,356 | ₩67,914 | ₩68,316 | +0.59% | 1.9만 |
|---|
| 2025.10.17 | ₩67,620 | ₩67,888 | ₩67,406 | ₩67,861 | +0.36% | 9천 |
|---|
| 2025.10.16 | ₩68,356 | ₩68,396 | ₩67,500 | ₩67,620 | -1.08% | 9.2천 |
|---|
| 2025.10.15 | ₩68,544 | ₩68,784 | ₩67,941 | ₩68,209 | -0.49% | 1.7만 |
|---|
| 2025.10.14 | ₩67,192 | ₩68,236 | ₩67,192 | ₩68,008 | +1.22% | 9.3천 |
|---|
| 2025.10.13 | ₩67,486 | ₩67,834 | ₩67,486 | ₩67,660 | +0.26% | 1.1만 |
|---|
| 2025.10.10 | ₩68,370 | ₩68,370 | ₩66,911 | ₩66,911 | -2.13% | 1.4만 |
|---|