시장 데이터를 불러오는 중
Voya Infrastructure, Industrials and Materials Fund Common Shares of Beneficial Interest · IDE · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,305 | ₩16,533 | ₩16,292 | ₩16,466 | +0.99% | 10만 |
| 2026.10.08 | ₩16,238 | ₩16,279 | ₩16,158 | ₩16,185 | -0.33% | 3.6만 |
| 2026.10.07 | ₩16,493 | ₩16,493 | ₩16,225 | ₩16,332 | -0.98% | 5.6만 |
| 2026.10.06 | ₩16,064 | ₩16,426 | ₩15,984 | ₩16,426 | +2.25% | 8.5만 |
| 2026.10.05 | ₩16,198 | ₩16,198 | ₩15,916 | ₩15,930 | -1.66% | 11.1만 |
| 2026.10.02 | ₩16,332 | ₩16,372 | ₩16,158 | ₩16,265 | -0.41% | 6.9만 |
| 2026.10.01 | ₩16,091 | ₩16,265 | ₩15,970 | ₩16,144 | +0.33% | 7.1만 |
| 2026.09.30 | ₩16,399 | ₩16,506 | ₩16,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,346 |
| -0.33% |
| 8.7만 |
| 2026.09.29 | ₩16,279 | ₩16,346 | ₩16,211 | ₩16,279 | 0.00% | 5.3만 |
|---|
| 2026.09.28 | ₩16,413 | ₩16,453 | ₩16,225 | ₩16,292 | -0.74% | 7.5만 |
|---|
| 2026.09.25 | ₩16,453 | ₩16,721 | ₩16,426 | ₩16,466 | +0.08% | 4.6만 |
|---|
| 2026.09.24 | ₩16,574 | ₩16,574 | ₩16,386 | ₩16,453 | -0.73% | 5.8만 |
|---|
| 2026.09.23 | ₩16,708 | ₩16,721 | ₩16,560 | ₩16,574 | -0.80% | 4.3만 |
|---|
| 2026.09.22 | ₩16,801 | ₩16,855 | ₩16,721 | ₩16,788 | -0.08% | 4.2만 |
|---|
| 2026.09.21 | ₩16,694 | ₩17,016 | ₩16,681 | ₩16,775 | +0.48% | 3.7만 |
|---|
| 2026.09.18 | ₩16,533 | ₩16,748 | ₩16,533 | ₩16,587 | +0.32% | 3.4만 |
|---|
| 2026.09.17 | ₩16,734 | ₩16,761 | ₩16,560 | ₩16,600 | -0.80% | 5.3만 |
|---|
| 2026.09.16 | ₩16,681 | ₩16,788 | ₩16,426 | ₩16,547 | -0.80% | 4.4만 |
|---|
| 2026.09.15 | ₩16,641 | ₩16,721 | ₩16,506 | ₩16,574 | -0.40% | 7.8만 |
|---|
| 2026.09.14 | ₩16,989 | ₩17,016 | ₩16,547 | ₩16,748 | -1.42% | 4.7만 |
|---|
| 2026.09.11 | ₩17,096 | ₩17,231 | ₩17,003 | ₩17,043 | -0.31% | 3.7만 |
|---|
| 2026.09.10 | ₩17,137 | ₩17,204 | ₩16,989 | ₩16,989 | -0.86% | 5.1만 |
|---|
| 2026.09.09 | ₩17,459 | ₩17,459 | ₩17,284 | ₩17,311 | -0.84% | 3.8만 |
|---|
| 2026.09.08 | ₩17,526 | ₩17,593 | ₩17,432 | ₩17,472 | -0.31% | 2.9만 |
|---|
| 2026.09.04 | ₩17,512 | ₩17,539 | ₩17,405 | ₩17,485 | -0.15% | 4.2만 |
|---|
| 2026.09.03 | ₩17,365 | ₩17,539 | ₩17,298 | ₩17,418 | +0.31% | 4.2만 |
|---|
| 2026.09.02 | ₩17,378 | ₩17,472 | ₩17,271 | ₩17,405 | +0.15% | 7만 |
|---|
| 2026.09.01 | ₩17,338 | ₩17,472 | ₩17,217 | ₩17,391 | +0.31% | 13.2만 |
|---|
| 2026.08.31 | ₩17,700 | ₩17,861 | ₩17,566 | ₩17,606 | -0.53% | 6.8만 |
|---|
| 2026.08.28 | ₩17,686 | ₩17,914 | ₩17,660 | ₩17,727 | +0.23% | 3.6만 |
|---|
| 2026.08.27 | ₩17,834 | ₩17,834 | ₩17,700 | ₩17,727 | -0.60% | 3.1만 |
|---|
| 2026.08.26 | ₩17,767 | ₩17,901 | ₩17,767 | ₩17,821 | +0.30% | 3.2만 |
|---|
| 2026.08.25 | ₩17,847 | ₩17,914 | ₩17,700 | ₩17,807 | -0.23% | 4.3만 |
|---|
| 2026.08.24 | ₩17,794 | ₩17,794 | ₩17,686 | ₩17,754 | -0.23% | 1.9만 |
|---|
| 2026.08.21 | ₩17,740 | ₩17,861 | ₩17,633 | ₩17,767 | +0.15% | 4.2만 |
|---|
| 2026.08.20 | ₩17,767 | ₩17,847 | ₩17,633 | ₩17,740 | -0.15% | 4.2만 |
|---|
| 2026.08.19 | ₩17,754 | ₩17,874 | ₩17,700 | ₩17,794 | +0.23% | 2.6만 |
|---|
| 2026.08.18 | ₩17,861 | ₩17,955 | ₩17,713 | ₩17,713 | -0.83% | 3.5만 |
|---|
| 2026.08.17 | ₩17,847 | ₩17,968 | ₩17,740 | ₩17,914 | +0.38% | 4.1만 |
|---|
| 2026.08.14 | ₩17,740 | ₩17,928 | ₩17,740 | ₩17,901 | +0.91% | 1.9만 |
|---|
| 2026.08.13 | ₩17,861 | ₩17,861 | ₩17,754 | ₩17,807 | -0.30% | 2만 |
|---|
| 2026.08.12 | ₩17,754 | ₩17,928 | ₩17,754 | ₩17,888 | +0.76% | 3.3만 |
|---|
| 2026.08.11 | ₩17,579 | ₩17,754 | ₩17,579 | ₩17,700 | +0.69% | 2.6만 |
|---|
| 2026.08.10 | ₩17,445 | ₩17,646 | ₩17,445 | ₩17,619 | +1.00% | 2.3만 |
|---|
| 2026.08.07 | ₩17,459 | ₩17,619 | ₩17,418 | ₩17,539 | +0.46% | 5.8만 |
|---|
| 2026.08.06 | ₩17,566 | ₩17,673 | ₩17,391 | ₩17,459 | -0.61% | 4.5만 |
|---|
| 2026.08.05 | ₩17,660 | ₩17,754 | ₩17,499 | ₩17,539 | -0.68% | 6.5만 |
|---|
| 2026.08.04 | ₩17,512 | ₩17,660 | ₩17,485 | ₩17,633 | +0.69% | 5.6만 |
|---|
| 2026.08.03 | ₩17,432 | ₩17,660 | ₩17,257 | ₩17,512 | +0.46% | 6.6만 |
|---|
| 2026.07.31 | ₩17,311 | ₩17,606 | ₩17,298 | ₩17,566 | +1.47% | 7.1만 |
|---|
| 2026.07.30 | ₩17,284 | ₩17,418 | ₩17,231 | ₩17,311 | +0.16% | 4.5만 |
|---|
| 2026.07.29 | ₩17,552 | ₩17,566 | ₩17,190 | ₩17,257 | -1.68% | 5.8만 |
|---|
| 2026.07.28 | ₩17,660 | ₩18,102 | ₩17,552 | ₩17,646 | -0.08% | 4.8만 |
|---|
| 2026.07.27 | ₩18,022 | ₩18,129 | ₩17,686 | ₩17,700 | -1.79% | 3.6만 |
|---|
| 2026.07.24 | ₩17,847 | ₩18,102 | ₩17,847 | ₩18,022 | +0.98% | 2.1만 |
|---|
| 2026.07.23 | ₩17,914 | ₩18,129 | ₩17,847 | ₩17,941 | +0.15% | 2.2만 |
|---|
| 2026.07.22 | ₩17,874 | ₩18,169 | ₩17,874 | ₩18,035 | +0.90% | 1.7만 |
|---|
| 2026.07.21 | ₩17,821 | ₩18,223 | ₩17,539 | ₩17,901 | +0.45% | 3.7만 |
|---|
| 2026.07.20 | ₩18,035 | ₩18,062 | ₩17,821 | ₩17,861 | -0.97% | 2.8만 |
|---|
| 2026.07.17 | ₩18,357 | ₩18,411 | ₩18,008 | ₩18,062 | -1.61% | 2.6만 |
|---|
| 2026.07.16 | ₩18,263 | ₩18,612 | ₩18,156 | ₩18,424 | +0.88% | 2.2만 |
|---|
| 2026.07.15 | ₩18,276 | ₩18,639 | ₩18,276 | ₩18,303 | +0.15% | 2.9만 |
|---|
| 2026.07.14 | ₩18,223 | ₩18,330 | ₩18,129 | ₩18,317 | +0.52% | 2.7만 |
|---|
| 2026.07.13 | ₩18,209 | ₩18,330 | ₩18,116 | ₩18,116 | -0.52% | 2.2만 |
|---|
| 2026.07.10 | ₩18,142 | ₩18,317 | ₩18,142 | ₩18,183 | +0.22% | 2.6만 |
|---|
| 2026.07.09 | ₩18,169 | ₩18,236 | ₩18,089 | ₩18,169 | 0.00% | 2만 |
|---|
| 2026.07.08 | ₩18,102 | ₩18,317 | ₩17,888 | ₩18,049 | -0.30% | 4.3만 |
|---|
| 2026.07.07 | ₩18,518 | ₩18,518 | ₩18,209 | ₩18,276 | -1.30% | 3.3만 |
|---|
| 2026.07.06 | ₩18,531 | ₩18,732 | ₩18,531 | ₩18,531 | 0.00% | 3.4만 |
|---|
| 2026.07.02 | ₩18,545 | ₩18,639 | ₩18,491 | ₩18,558 | +0.07% | 2.4만 |
|---|
| 2026.07.01 | ₩18,491 | ₩18,639 | ₩18,464 | ₩18,518 | +0.15% | 3.1만 |
|---|
| 2026.06.30 | ₩18,464 | ₩18,746 | ₩18,464 | ₩18,558 | +0.51% | 8.8만 |
|---|
| 2026.06.29 | ₩18,303 | ₩18,531 | ₩18,250 | ₩18,357 | +0.29% | 1.9만 |
|---|
| 2026.06.26 | ₩18,263 | ₩18,344 | ₩18,183 | ₩18,209 | -0.29% | 2.1만 |
|---|
| 2026.06.25 | ₩18,504 | ₩18,571 | ₩18,344 | ₩18,370 | -0.72% | 4.6만 |
|---|
| 2026.06.24 | ₩18,317 | ₩18,411 | ₩18,223 | ₩18,276 | -0.22% | 3.7만 |
|---|
| 2026.06.23 | ₩18,397 | ₩18,504 | ₩18,303 | ₩18,478 | +0.44% | 4.3만 |
|---|
| 2026.06.22 | ₩18,464 | ₩18,639 | ₩18,451 | ₩18,504 | +0.22% | 2.9만 |
|---|
| 2026.06.18 | ₩18,639 | ₩18,665 | ₩18,478 | ₩18,478 | -0.86% | 2.5만 |
|---|
| 2026.06.17 | ₩18,732 | ₩18,840 | ₩18,209 | ₩18,437 | -1.57% | 5.7만 |
|---|
| 2026.06.16 | ₩18,773 | ₩18,840 | ₩18,518 | ₩18,652 | -0.64% | 9.4만 |
|---|
| 2026.06.15 | ₩18,652 | ₩18,799 | ₩18,598 | ₩18,773 | +0.65% | 4.4만 |
|---|
| 2026.06.12 | ₩18,263 | ₩18,585 | ₩18,263 | ₩18,437 | +0.95% | 4.2만 |
|---|
| 2026.06.11 | ₩18,008 | ₩18,250 | ₩17,981 | ₩18,209 | +1.12% | 3.1만 |
|---|
| 2026.06.10 | ₩18,183 | ₩18,478 | ₩17,928 | ₩17,995 | -1.03% | 5.7만 |
|---|
| 2026.06.09 | ₩18,370 | ₩18,665 | ₩18,169 | ₩18,183 | -1.02% | 3.7만 |
|---|
| 2026.06.08 | ₩18,679 | ₩18,759 | ₩18,263 | ₩18,317 | -1.94% | 5.6만 |
|---|
| 2026.06.05 | ₩18,679 | ₩18,692 | ₩18,518 | ₩18,571 | -0.57% | 3.9만 |
|---|
| 2026.06.04 | ₩18,625 | ₩18,732 | ₩18,585 | ₩18,719 | +0.50% | 1.7만 |
|---|
| 2026.06.03 | ₩18,706 | ₩18,746 | ₩18,598 | ₩18,625 | -0.43% | 1.5만 |
|---|
| 2026.06.02 | ₩18,639 | ₩18,773 | ₩18,571 | ₩18,625 | -0.07% | 3.1만 |
|---|
| 2026.06.01 | ₩18,692 | ₩18,786 | ₩18,612 | ₩18,612 | -0.43% | 2.4만 |
|---|
| 2026.05.29 | ₩18,692 | ₩18,893 | ₩18,692 | ₩18,813 | +0.65% | 3.9만 |
|---|
| 2026.05.28 | ₩18,706 | ₩18,840 | ₩18,571 | ₩18,719 | +0.07% | 4.2만 |
|---|
| 2026.05.27 | ₩18,773 | ₩18,840 | ₩18,732 | ₩18,732 | -0.21% | 4만 |
|---|
| 2026.05.26 | ₩18,585 | ₩18,692 | ₩18,504 | ₩18,625 | +0.22% | 2.9만 |
|---|
| 2026.05.22 | ₩18,639 | ₩18,639 | ₩18,370 | ₩18,451 | -1.01% | 6.8만 |
|---|
| 2026.05.21 | ₩18,571 | ₩18,652 | ₩18,437 | ₩18,652 | +0.43% | 2.2만 |
|---|
| 2026.05.20 | ₩18,504 | ₩18,612 | ₩18,397 | ₩18,545 | +0.22% | 2.4만 |
|---|
| 2026.05.19 | ₩18,411 | ₩18,531 | ₩18,276 | ₩18,464 | +0.29% | 4.9만 |
|---|
| 2026.05.18 | ₩18,464 | ₩18,518 | ₩18,317 | ₩18,437 | -0.15% | 3.7만 |
|---|
| 2026.05.15 | ₩18,585 | ₩18,612 | ₩18,478 | ₩18,478 | -0.58% | 3만 |
|---|
| 2026.05.14 | ₩18,491 | ₩18,706 | ₩18,451 | ₩18,706 | +1.16% | 3.2만 |
|---|
| 2026.05.13 | ₩18,411 | ₩18,558 | ₩18,384 | ₩18,504 | +0.51% | 2.2만 |
|---|
| 2026.05.12 | ₩18,397 | ₩18,411 | ₩18,290 | ₩18,397 | 0.00% | 3.2만 |
|---|
| 2026.05.11 | ₩18,344 | ₩18,437 | ₩18,317 | ₩18,344 | 0.00% | 1.7만 |
|---|
| 2026.05.08 | ₩18,303 | ₩18,464 | ₩18,236 | ₩18,344 | +0.22% | 2.2만 |
|---|
| 2026.05.07 | ₩18,169 | ₩18,317 | ₩18,142 | ₩18,236 | +0.37% | 3.5만 |
|---|
| 2026.05.06 | ₩18,223 | ₩18,250 | ₩18,102 | ₩18,196 | -0.15% | 1.9만 |
|---|
| 2026.05.05 | ₩18,049 | ₩18,250 | ₩17,941 | ₩18,075 | +0.15% | 3만 |
|---|
| 2026.05.04 | ₩18,049 | ₩18,129 | ₩17,995 | ₩18,049 | 0.00% | 3.6만 |
|---|
| 2026.05.01 | ₩18,397 | ₩18,464 | ₩17,995 | ₩18,075 | -1.75% | 4.1만 |
|---|
| 2026.04.30 | ₩18,424 | ₩18,585 | ₩18,370 | ₩18,531 | +0.58% | 7.7만 |
|---|
| 2026.04.29 | ₩18,129 | ₩18,411 | ₩18,129 | ₩18,250 | +0.67% | 5.8만 |
|---|
| 2026.04.28 | ₩18,303 | ₩18,303 | ₩18,075 | ₩18,236 | -0.37% | 3.1만 |
|---|
| 2026.04.27 | ₩18,075 | ₩18,397 | ₩17,700 | ₩18,290 | +1.19% | 6.5만 |
|---|
| 2026.04.24 | ₩17,834 | ₩18,156 | ₩17,727 | ₩18,089 | +1.43% | 4만 |
|---|
| 2026.04.23 | ₩17,673 | ₩18,062 | ₩17,673 | ₩17,861 | +1.06% | 5.8만 |
|---|
| 2026.04.22 | ₩17,901 | ₩18,196 | ₩17,459 | ₩17,660 | -1.35% | 6만 |
|---|
| 2026.04.21 | ₩18,330 | ₩18,504 | ₩17,780 | ₩17,821 | -2.78% | 5.3만 |
|---|
| 2026.04.20 | ₩18,344 | ₩18,571 | ₩18,116 | ₩18,290 | -0.29% | 3.4만 |
|---|
| 2026.04.17 | ₩18,223 | ₩18,437 | ₩18,142 | ₩18,290 | +0.37% | 7.4만 |
|---|
| 2026.04.16 | ₩18,223 | ₩18,223 | ₩17,928 | ₩18,049 | -0.96% | 4.1만 |
|---|
| 2026.04.15 | ₩18,062 | ₩18,209 | ₩18,049 | ₩18,116 | +0.30% | 3.2만 |
|---|
| 2026.04.14 | ₩17,821 | ₩18,209 | ₩17,821 | ₩18,156 | +1.88% | 8.7만 |
|---|
| 2026.04.13 | ₩17,459 | ₩17,888 | ₩17,418 | ₩17,740 | +1.61% | 5만 |
|---|
| 2026.04.10 | ₩17,472 | ₩17,606 | ₩17,445 | ₩17,539 | +0.38% | 7.3만 |
|---|
| 2026.04.09 | ₩17,378 | ₩17,619 | ₩17,351 | ₩17,566 | +1.08% | 6.2만 |
|---|
| 2026.04.08 | ₩16,976 | ₩17,459 | ₩16,976 | ₩17,405 | +2.53% | 7.7만 |
|---|
| 2026.04.07 | ₩16,801 | ₩16,815 | ₩16,627 | ₩16,775 | -0.16% | 3.3만 |
|---|
| 2026.04.06 | ₩16,681 | ₩16,962 | ₩16,681 | ₩16,801 | +0.72% | 2.6만 |
|---|
| 2026.04.02 | ₩16,815 | ₩16,949 | ₩16,627 | ₩16,748 | -0.40% | 4.4만 |
|---|
| 2026.04.01 | ₩16,748 | ₩17,016 | ₩16,748 | ₩16,869 | +0.72% | 4.8만 |
|---|
| 2026.03.31 | ₩16,480 | ₩16,895 | ₩16,480 | ₩16,734 | +1.55% | 8.9만 |
|---|
| 2026.03.30 | ₩16,506 | ₩16,681 | ₩16,292 | ₩16,346 | -0.97% | 5.7만 |
|---|
| 2026.03.27 | ₩16,560 | ₩16,627 | ₩16,399 | ₩16,480 | -0.49% | 8.6만 |
|---|
| 2026.03.26 | ₩16,962 | ₩16,962 | ₩16,627 | ₩16,627 | -1.98% | 3.3만 |
|---|
| 2026.03.25 | ₩16,708 | ₩17,056 | ₩16,708 | ₩17,016 | +1.85% | 5.3만 |
|---|
| 2026.03.24 | ₩16,547 | ₩16,734 | ₩16,520 | ₩16,600 | +0.32% | 4.1만 |
|---|
| 2026.03.23 | ₩16,439 | ₩16,801 | ₩16,346 | ₩16,614 | +1.06% | 6.5만 |
|---|
| 2026.03.20 | ₩16,788 | ₩16,815 | ₩16,292 | ₩16,359 | -2.56% | 7.1만 |
|---|
| 2026.03.19 | ₩17,016 | ₩17,016 | ₩16,801 | ₩16,882 | -0.79% | 3.8만 |
|---|
| 2026.03.18 | ₩17,217 | ₩17,365 | ₩17,110 | ₩17,110 | -0.62% | 2.3만 |
|---|
| 2026.03.17 | ₩17,231 | ₩17,418 | ₩17,190 | ₩17,190 | -0.23% | 2.4만 |
|---|
| 2026.03.16 | ₩17,110 | ₩17,418 | ₩17,070 | ₩17,164 | +0.31% | 5만 |
|---|
| 2026.03.13 | ₩17,164 | ₩17,432 | ₩16,949 | ₩17,016 | -0.86% | 5.5만 |
|---|
| 2026.03.12 | ₩17,432 | ₩17,445 | ₩17,150 | ₩17,150 | -1.62% | 6.2만 |
|---|
| 2026.03.11 | ₩17,445 | ₩17,660 | ₩17,391 | ₩17,459 | +0.08% | 7만 |
|---|
| 2026.03.10 | ₩17,459 | ₩17,780 | ₩17,459 | ₩17,499 | +0.23% | 7.2만 |
|---|
| 2026.03.09 | ₩17,593 | ₩17,888 | ₩17,378 | ₩17,459 | -0.76% | 10.8만 |
|---|
| 2026.03.06 | ₩18,102 | ₩18,102 | ₩17,727 | ₩17,807 | -1.63% | 8.6만 |
|---|
| 2026.03.05 | ₩18,612 | ₩18,639 | ₩18,116 | ₩18,209 | -2.16% | 7.7만 |
|---|
| 2026.03.04 | ₩18,692 | ₩18,773 | ₩18,692 | ₩18,746 | +0.29% | 3.7만 |
|---|
| 2026.03.03 | ₩18,893 | ₩19,001 | ₩18,344 | ₩18,692 | -1.06% | 7만 |
|---|
| 2026.03.02 | ₩18,880 | ₩19,135 | ₩18,853 | ₩19,081 | +1.07% | 6.2만 |
|---|
| 2026.02.27 | ₩19,148 | ₩19,148 | ₩19,094 | ₩19,148 | 0.00% | 3.7만 |
|---|
| 2026.02.26 | ₩19,175 | ₩19,175 | ₩19,094 | ₩19,148 | -0.14% | 5만 |
|---|
| 2026.02.25 | ₩19,081 | ₩19,094 | ₩18,987 | ₩19,068 | -0.07% | 7.2만 |
|---|
| 2026.02.24 | ₩18,880 | ₩19,027 | ₩18,826 | ₩18,987 | +0.57% | 8만 |
|---|
| 2026.02.23 | ₩18,907 | ₩18,960 | ₩18,786 | ₩18,920 | +0.07% | 4만 |
|---|
| 2026.02.20 | ₩18,786 | ₩18,853 | ₩18,692 | ₩18,840 | +0.29% | 6.5만 |
|---|
| 2026.02.19 | ₩18,585 | ₩18,840 | ₩18,585 | ₩18,719 | +0.72% | 6.4만 |
|---|
| 2026.02.18 | ₩18,652 | ₩18,920 | ₩18,571 | ₩18,746 | +0.50% | 6.5만 |
|---|
| 2026.02.17 | ₩18,893 | ₩18,947 | ₩18,612 | ₩18,706 | -0.99% | 6만 |
|---|
| 2026.02.13 | ₩18,719 | ₩18,840 | ₩18,706 | ₩18,840 | +0.64% | 9.5만 |
|---|
| 2026.02.12 | ₩18,679 | ₩18,773 | ₩18,612 | ₩18,706 | +0.14% | 5.8만 |
|---|
| 2026.02.11 | ₩18,504 | ₩18,759 | ₩18,437 | ₩18,625 | +0.65% | 8.1만 |
|---|
| 2026.02.10 | ₩18,223 | ₩18,437 | ₩18,196 | ₩18,424 | +1.10% | 6.4만 |
|---|
| 2026.02.09 | ₩18,102 | ₩18,223 | ₩18,049 | ₩18,142 | +0.22% | 6.1만 |
|---|
| 2026.02.06 | ₩17,928 | ₩18,102 | ₩17,901 | ₩18,102 | +0.97% | 4.4만 |
|---|
| 2026.02.05 | ₩17,834 | ₩17,941 | ₩17,740 | ₩17,780 | -0.30% | 5.2만 |
|---|
| 2026.02.04 | ₩17,914 | ₩18,035 | ₩17,874 | ₩17,968 | +0.30% | 4.4만 |
|---|
| 2026.02.03 | ₩17,807 | ₩18,035 | ₩17,794 | ₩17,901 | +0.53% | 8.3만 |
|---|
| 2026.02.02 | ₩17,968 | ₩18,035 | ₩17,861 | ₩17,901 | -0.37% | 6.6만 |
|---|
| 2026.01.30 | ₩18,049 | ₩18,102 | ₩17,901 | ₩18,049 | 0.00% | 6.9만 |
|---|
| 2026.01.29 | ₩17,941 | ₩18,129 | ₩17,847 | ₩18,102 | +0.90% | 6.5만 |
|---|
| 2026.01.28 | ₩17,968 | ₩17,968 | ₩17,834 | ₩17,914 | -0.30% | 4만 |
|---|
| 2026.01.27 | ₩18,035 | ₩18,035 | ₩17,928 | ₩17,941 | -0.52% | 11.3만 |
|---|
| 2026.01.26 | ₩17,767 | ₩18,035 | ₩17,740 | ₩18,022 | +1.43% | 12만 |
|---|
| 2026.01.23 | ₩17,713 | ₩17,767 | ₩17,660 | ₩17,767 | +0.30% | 5만 |
|---|
| 2026.01.22 | ₩17,727 | ₩17,767 | ₩17,633 | ₩17,686 | -0.23% | 6.4만 |
|---|
| 2026.01.21 | ₩17,445 | ₩17,780 | ₩17,445 | ₩17,673 | +1.31% | 11.6만 |
|---|
| 2026.01.20 | ₩17,298 | ₩17,378 | ₩17,110 | ₩17,365 | +0.39% | 7.3만 |
|---|
| 2026.01.16 | ₩17,150 | ₩17,391 | ₩17,029 | ₩17,338 | +1.09% | 13.5만 |
|---|
| 2026.01.15 | ₩17,003 | ₩17,164 | ₩16,989 | ₩17,096 | +0.55% | 7.2만 |
|---|
| 2026.01.14 | ₩16,949 | ₩16,962 | ₩16,882 | ₩16,962 | +0.08% | 7.4만 |
|---|
| 2026.01.13 | ₩16,842 | ₩16,936 | ₩16,815 | ₩16,909 | +0.40% | 7.7만 |
|---|
| 2026.01.12 | ₩16,761 | ₩16,842 | ₩16,734 | ₩16,842 | +0.48% | 8.6만 |
|---|
| 2026.01.09 | ₩16,627 | ₩16,694 | ₩16,627 | ₩16,681 | +0.32% | 2.7만 |
|---|
| 2026.01.08 | ₩16,627 | ₩16,667 | ₩16,533 | ₩16,627 | 0.00% | 4.6만 |
|---|
| 2026.01.07 | ₩16,654 | ₩16,694 | ₩16,574 | ₩16,627 | -0.16% | 9만 |
|---|
| 2026.01.06 | ₩16,600 | ₩16,654 | ₩16,600 | ₩16,627 | +0.16% | 4만 |
|---|
| 2026.01.05 | ₩16,600 | ₩16,627 | ₩16,493 | ₩16,574 | -0.16% | 4.5만 |
|---|
| 2026.01.02 | ₩16,547 | ₩16,547 | ₩16,426 | ₩16,520 | -0.16% | 3.6만 |
|---|
| 2025.12.31 | ₩16,480 | ₩16,493 | ₩16,372 | ₩16,493 | +0.08% | 9.4만 |
|---|
| 2025.12.30 | ₩16,506 | ₩16,506 | ₩16,399 | ₩16,493 | -0.08% | 4.1만 |
|---|
| 2025.12.29 | ₩16,480 | ₩16,560 | ₩16,453 | ₩16,547 | +0.41% | 5.6만 |
|---|
| 2025.12.26 | ₩16,560 | ₩16,560 | ₩16,493 | ₩16,547 | -0.08% | 5.3만 |
|---|
| 2025.12.24 | ₩16,493 | ₩16,560 | ₩16,426 | ₩16,547 | +0.33% | 2.5만 |
|---|
| 2025.12.23 | ₩16,386 | ₩16,493 | ₩16,319 | ₩16,493 | +0.65% | 4.6만 |
|---|
| 2025.12.22 | ₩16,225 | ₩16,413 | ₩16,158 | ₩16,372 | +0.91% | 4.8만 |
|---|
| 2025.12.19 | ₩16,185 | ₩16,305 | ₩16,185 | ₩16,225 | +0.25% | 2.2만 |
|---|
| 2025.12.18 | ₩16,118 | ₩16,211 | ₩16,077 | ₩16,131 | +0.08% | 4.4만 |
|---|
| 2025.12.17 | ₩16,091 | ₩16,118 | ₩15,970 | ₩16,010 | -0.50% | 2.7만 |
|---|
| 2025.12.16 | ₩16,158 | ₩16,198 | ₩16,064 | ₩16,118 | -0.25% | 4.1만 |
|---|
| 2025.12.15 | ₩16,225 | ₩16,225 | ₩16,104 | ₩16,198 | -0.17% | 3.4만 |
|---|
| 2025.12.12 | ₩16,144 | ₩16,185 | ₩15,984 | ₩16,131 | -0.08% | 4.9만 |
|---|
| 2025.12.11 | ₩16,077 | ₩16,144 | ₩16,024 | ₩16,091 | +0.08% | 6만 |
|---|
| 2025.12.10 | ₩15,930 | ₩16,131 | ₩15,930 | ₩16,104 | +1.09% | 3.5만 |
|---|
| 2025.12.09 | ₩15,970 | ₩16,051 | ₩15,930 | ₩15,970 | 0.00% | 3.5만 |
|---|
| 2025.12.08 | ₩15,970 | ₩16,024 | ₩15,916 | ₩15,970 | 0.00% | 3.6만 |
|---|
| 2025.12.05 | ₩15,984 | ₩16,051 | ₩15,943 | ₩16,010 | +0.17% | 4만 |
|---|
| 2025.12.04 | ₩15,863 | ₩15,957 | ₩15,782 | ₩15,930 | +0.42% | 3.8만 |
|---|
| 2025.12.03 | ₩15,662 | ₩15,863 | ₩15,608 | ₩15,863 | +1.28% | 3.9만 |
|---|
| 2025.12.02 | ₩15,595 | ₩15,756 | ₩15,568 | ₩15,715 | +0.77% | 4.2만 |
|---|
| 2025.12.01 | ₩15,635 | ₩15,796 | ₩15,554 | ₩15,662 | +0.17% | 4.2만 |
|---|
| 2025.11.28 | ₩15,742 | ₩15,916 | ₩15,729 | ₩15,849 | +0.68% | 3.9만 |
|---|
| 2025.11.26 | ₩15,662 | ₩15,809 | ₩15,648 | ₩15,715 | +0.34% | 4.2만 |
|---|
| 2025.11.25 | ₩15,514 | ₩15,635 | ₩15,474 | ₩15,621 | +0.69% | 4.3만 |
|---|
| 2025.11.24 | ₩15,474 | ₩15,595 | ₩15,407 | ₩15,581 | +0.69% | 3.1만 |
|---|
| 2025.11.21 | ₩15,246 | ₩15,420 | ₩15,246 | ₩15,407 | +1.06% | 3.4만 |
|---|
| 2025.11.20 | ₩15,608 | ₩15,648 | ₩15,233 | ₩15,233 | -2.41% | 7.2만 |
|---|
| 2025.11.19 | ₩15,554 | ₩15,581 | ₩15,501 | ₩15,501 | -0.34% | 2.6만 |
|---|
| 2025.11.18 | ₩15,635 | ₩15,662 | ₩15,528 | ₩15,595 | -0.26% | 4.7만 |
|---|
| 2025.11.17 | ₩15,876 | ₩15,890 | ₩15,675 | ₩15,675 | -1.27% | 8.8만 |
|---|
| 2025.11.14 | ₩15,796 | ₩15,903 | ₩15,756 | ₩15,903 | +0.68% | 2.8만 |
|---|
| 2025.11.13 | ₩15,890 | ₩15,916 | ₩15,836 | ₩15,849 | -0.25% | 2.5만 |
|---|
| 2025.11.12 | ₩15,836 | ₩15,903 | ₩15,836 | ₩15,903 | +0.42% | 4.8만 |
|---|
| 2025.11.11 | ₩15,662 | ₩15,796 | ₩15,662 | ₩15,796 | +0.86% | 5.6만 |
|---|
| 2025.11.10 | ₩15,823 | ₩16,024 | ₩15,595 | ₩15,635 | -1.19% | 20.4만 |
|---|
| 2025.11.07 | ₩15,809 | ₩15,930 | ₩15,715 | ₩15,876 | +0.42% | 2만 |
|---|
| 2025.11.06 | ₩15,957 | ₩16,131 | ₩15,796 | ₩15,903 | -0.34% | 6.5만 |
|---|
| 2025.11.05 | ₩15,930 | ₩16,064 | ₩15,930 | ₩15,943 | +0.08% | 2.4만 |
|---|
| 2025.11.04 | ₩16,198 | ₩16,480 | ₩15,984 | ₩15,984 | -1.32% | 6.5만 |
|---|
| 2025.11.03 | ₩16,453 | ₩16,627 | ₩16,198 | ₩16,279 | -1.06% | 4.7만 |
|---|
| 2025.10.31 | ₩16,627 | ₩16,654 | ₩16,480 | ₩16,506 | -0.73% | 2.6만 |
|---|
| 2025.10.30 | ₩16,506 | ₩16,627 | ₩16,466 | ₩16,627 | +0.73% | 4.6만 |
|---|
| 2025.10.29 | ₩16,359 | ₩16,547 | ₩16,359 | ₩16,533 | +1.07% | 4.7만 |
|---|
| 2025.10.28 | ₩16,493 | ₩16,520 | ₩16,332 | ₩16,346 | -0.89% | 4.2만 |
|---|
| 2025.10.27 | ₩16,560 | ₩16,560 | ₩16,386 | ₩16,453 | -0.65% | 2.3만 |
|---|
| 2025.10.24 | ₩16,453 | ₩16,547 | ₩16,332 | ₩16,493 | +0.24% | 3.2만 |
|---|
| 2025.10.23 | ₩16,346 | ₩16,533 | ₩16,292 | ₩16,372 | +0.16% | 2.5만 |
|---|
| 2025.10.22 | ₩16,547 | ₩16,560 | ₩16,265 | ₩16,265 | -1.70% | 3.6만 |
|---|
| 2025.10.21 | ₩16,453 | ₩16,547 | ₩16,439 | ₩16,520 | +0.41% | 3.2만 |
|---|
| 2025.10.20 | ₩16,480 | ₩16,480 | ₩16,399 | ₩16,426 | -0.33% | 2.7만 |
|---|
| 2025.10.17 | ₩16,426 | ₩16,480 | ₩16,265 | ₩16,386 | -0.24% | 2.9만 |
|---|
| 2025.10.16 | ₩16,225 | ₩16,480 | ₩16,131 | ₩16,372 | +0.91% | 7.1만 |
|---|
| 2025.10.15 | ₩16,144 | ₩16,319 | ₩16,144 | ₩16,225 | +0.50% | 3.6만 |
|---|
| 2025.10.14 | ₩15,984 | ₩16,144 | ₩15,930 | ₩16,104 | +0.76% | 4.9만 |
|---|
| 2025.10.13 | ₩15,957 | ₩16,091 | ₩15,957 | ₩15,984 | +0.17% | 3.4만 |
|---|
| 2025.10.10 | ₩16,238 | ₩16,346 | ₩15,890 | ₩15,930 | -1.90% | 6.3만 |
|---|
