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 | ₩16,307 | ₩16,535 | ₩16,294 | ₩16,468 | +0.99% | 10만 |
| 2026.10.08 | ₩16,240 | ₩16,281 | ₩16,160 | ₩16,187 | -0.33% | 3.6만 |
| 2026.10.07 | ₩16,495 | ₩16,495 | ₩16,227 | ₩16,334 | -0.98% | 5.6만 |
| 2026.10.06 | ₩16,066 | ₩16,428 | ₩15,986 | ₩16,428 | +2.25% | 8.5만 |
| 2026.10.05 | ₩16,200 | ₩16,200 | ₩15,919 | ₩15,932 | -1.66% | 11.1만 |
| 2026.10.02 | ₩16,334 | ₩16,374 | ₩16,160 | ₩16,267 | -0.41% | 6.9만 |
| 2026.10.01 | ₩16,093 | ₩16,267 | ₩15,972 | ₩16,146 | +0.33% | 7.1만 |
| 2026.09.30 | ₩16,401 | ₩16,509 | ₩16,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,348 |
| -0.33% |
| 8.7만 |
| 2026.09.29 | ₩16,281 | ₩16,348 | ₩16,214 | ₩16,281 | 0.00% | 5.3만 |
|---|
| 2026.09.28 | ₩16,415 | ₩16,455 | ₩16,227 | ₩16,294 | -0.74% | 7.5만 |
|---|
| 2026.09.25 | ₩16,455 | ₩16,723 | ₩16,428 | ₩16,468 | +0.08% | 4.6만 |
|---|
| 2026.09.24 | ₩16,576 | ₩16,576 | ₩16,388 | ₩16,455 | -0.73% | 5.8만 |
|---|
| 2026.09.23 | ₩16,710 | ₩16,723 | ₩16,562 | ₩16,576 | -0.80% | 4.3만 |
|---|
| 2026.09.22 | ₩16,804 | ₩16,857 | ₩16,723 | ₩16,790 | -0.08% | 4.2만 |
|---|
| 2026.09.21 | ₩16,696 | ₩17,018 | ₩16,683 | ₩16,777 | +0.48% | 3.7만 |
|---|
| 2026.09.18 | ₩16,535 | ₩16,750 | ₩16,535 | ₩16,589 | +0.32% | 3.4만 |
|---|
| 2026.09.17 | ₩16,737 | ₩16,763 | ₩16,562 | ₩16,602 | -0.80% | 5.3만 |
|---|
| 2026.09.16 | ₩16,683 | ₩16,790 | ₩16,428 | ₩16,549 | -0.80% | 4.4만 |
|---|
| 2026.09.15 | ₩16,643 | ₩16,723 | ₩16,509 | ₩16,576 | -0.40% | 7.8만 |
|---|
| 2026.09.14 | ₩16,991 | ₩17,018 | ₩16,549 | ₩16,750 | -1.42% | 4.7만 |
|---|
| 2026.09.11 | ₩17,099 | ₩17,233 | ₩17,005 | ₩17,045 | -0.31% | 3.7만 |
|---|
| 2026.09.10 | ₩17,139 | ₩17,206 | ₩16,991 | ₩16,991 | -0.86% | 5.1만 |
|---|
| 2026.09.09 | ₩17,461 | ₩17,461 | ₩17,286 | ₩17,313 | -0.84% | 3.8만 |
|---|
| 2026.09.08 | ₩17,528 | ₩17,595 | ₩17,434 | ₩17,474 | -0.31% | 2.9만 |
|---|
| 2026.09.04 | ₩17,514 | ₩17,541 | ₩17,407 | ₩17,488 | -0.15% | 4.2만 |
|---|
| 2026.09.03 | ₩17,367 | ₩17,541 | ₩17,300 | ₩17,420 | +0.31% | 4.2만 |
|---|
| 2026.09.02 | ₩17,380 | ₩17,474 | ₩17,273 | ₩17,407 | +0.15% | 7만 |
|---|
| 2026.09.01 | ₩17,340 | ₩17,474 | ₩17,219 | ₩17,394 | +0.31% | 13.2만 |
|---|
| 2026.08.31 | ₩17,702 | ₩17,863 | ₩17,568 | ₩17,608 | -0.53% | 6.8만 |
|---|
| 2026.08.28 | ₩17,689 | ₩17,917 | ₩17,662 | ₩17,729 | +0.23% | 3.6만 |
|---|
| 2026.08.27 | ₩17,836 | ₩17,836 | ₩17,702 | ₩17,729 | -0.60% | 3.1만 |
|---|
| 2026.08.26 | ₩17,769 | ₩17,903 | ₩17,769 | ₩17,823 | +0.30% | 3.2만 |
|---|
| 2026.08.25 | ₩17,850 | ₩17,917 | ₩17,702 | ₩17,809 | -0.23% | 4.3만 |
|---|
| 2026.08.24 | ₩17,796 | ₩17,796 | ₩17,689 | ₩17,756 | -0.23% | 1.9만 |
|---|
| 2026.08.21 | ₩17,742 | ₩17,863 | ₩17,635 | ₩17,769 | +0.15% | 4.2만 |
|---|
| 2026.08.20 | ₩17,769 | ₩17,850 | ₩17,635 | ₩17,742 | -0.15% | 4.2만 |
|---|
| 2026.08.19 | ₩17,756 | ₩17,876 | ₩17,702 | ₩17,796 | +0.23% | 2.6만 |
|---|
| 2026.08.18 | ₩17,863 | ₩17,957 | ₩17,716 | ₩17,716 | -0.83% | 3.5만 |
|---|
| 2026.08.17 | ₩17,850 | ₩17,970 | ₩17,742 | ₩17,917 | +0.38% | 4.1만 |
|---|
| 2026.08.14 | ₩17,742 | ₩17,930 | ₩17,742 | ₩17,903 | +0.91% | 1.9만 |
|---|
| 2026.08.13 | ₩17,863 | ₩17,863 | ₩17,756 | ₩17,809 | -0.30% | 2만 |
|---|
| 2026.08.12 | ₩17,756 | ₩17,930 | ₩17,756 | ₩17,890 | +0.76% | 3.3만 |
|---|
| 2026.08.11 | ₩17,581 | ₩17,756 | ₩17,581 | ₩17,702 | +0.69% | 2.6만 |
|---|
| 2026.08.10 | ₩17,447 | ₩17,648 | ₩17,447 | ₩17,622 | +1.00% | 2.3만 |
|---|
| 2026.08.07 | ₩17,461 | ₩17,622 | ₩17,420 | ₩17,541 | +0.46% | 5.8만 |
|---|
| 2026.08.06 | ₩17,568 | ₩17,675 | ₩17,394 | ₩17,461 | -0.61% | 4.5만 |
|---|
| 2026.08.05 | ₩17,662 | ₩17,756 | ₩17,501 | ₩17,541 | -0.68% | 6.5만 |
|---|
| 2026.08.04 | ₩17,514 | ₩17,662 | ₩17,488 | ₩17,635 | +0.69% | 5.6만 |
|---|
| 2026.08.03 | ₩17,434 | ₩17,662 | ₩17,260 | ₩17,514 | +0.46% | 6.6만 |
|---|
| 2026.07.31 | ₩17,313 | ₩17,608 | ₩17,300 | ₩17,568 | +1.47% | 7.1만 |
|---|
| 2026.07.30 | ₩17,286 | ₩17,420 | ₩17,233 | ₩17,313 | +0.16% | 4.5만 |
|---|
| 2026.07.29 | ₩17,555 | ₩17,568 | ₩17,193 | ₩17,260 | -1.68% | 5.8만 |
|---|
| 2026.07.28 | ₩17,662 | ₩18,104 | ₩17,555 | ₩17,648 | -0.08% | 4.8만 |
|---|
| 2026.07.27 | ₩18,024 | ₩18,131 | ₩17,689 | ₩17,702 | -1.79% | 3.6만 |
|---|
| 2026.07.24 | ₩17,850 | ₩18,104 | ₩17,850 | ₩18,024 | +0.98% | 2.1만 |
|---|
| 2026.07.23 | ₩17,917 | ₩18,131 | ₩17,850 | ₩17,944 | +0.15% | 2.2만 |
|---|
| 2026.07.22 | ₩17,876 | ₩18,171 | ₩17,876 | ₩18,037 | +0.90% | 1.7만 |
|---|
| 2026.07.21 | ₩17,823 | ₩18,225 | ₩17,541 | ₩17,903 | +0.45% | 3.7만 |
|---|
| 2026.07.20 | ₩18,037 | ₩18,064 | ₩17,823 | ₩17,863 | -0.97% | 2.8만 |
|---|
| 2026.07.17 | ₩18,359 | ₩18,413 | ₩18,011 | ₩18,064 | -1.61% | 2.6만 |
|---|
| 2026.07.16 | ₩18,265 | ₩18,614 | ₩18,158 | ₩18,426 | +0.88% | 2.2만 |
|---|
| 2026.07.15 | ₩18,279 | ₩18,641 | ₩18,279 | ₩18,306 | +0.15% | 2.9만 |
|---|
| 2026.07.14 | ₩18,225 | ₩18,332 | ₩18,131 | ₩18,319 | +0.52% | 2.7만 |
|---|
| 2026.07.13 | ₩18,212 | ₩18,332 | ₩18,118 | ₩18,118 | -0.52% | 2.2만 |
|---|
| 2026.07.10 | ₩18,145 | ₩18,319 | ₩18,145 | ₩18,185 | +0.22% | 2.6만 |
|---|
| 2026.07.09 | ₩18,171 | ₩18,239 | ₩18,091 | ₩18,171 | 0.00% | 2만 |
|---|
| 2026.07.08 | ₩18,104 | ₩18,319 | ₩17,890 | ₩18,051 | -0.30% | 4.3만 |
|---|
| 2026.07.07 | ₩18,520 | ₩18,520 | ₩18,212 | ₩18,279 | -1.30% | 3.3만 |
|---|
| 2026.07.06 | ₩18,534 | ₩18,735 | ₩18,534 | ₩18,534 | 0.00% | 3.4만 |
|---|
| 2026.07.02 | ₩18,547 | ₩18,641 | ₩18,493 | ₩18,560 | +0.07% | 2.4만 |
|---|
| 2026.07.01 | ₩18,493 | ₩18,641 | ₩18,467 | ₩18,520 | +0.15% | 3.1만 |
|---|
| 2026.06.30 | ₩18,467 | ₩18,748 | ₩18,467 | ₩18,560 | +0.51% | 8.8만 |
|---|
| 2026.06.29 | ₩18,306 | ₩18,534 | ₩18,252 | ₩18,359 | +0.29% | 1.9만 |
|---|
| 2026.06.26 | ₩18,265 | ₩18,346 | ₩18,185 | ₩18,212 | -0.29% | 2.1만 |
|---|
| 2026.06.25 | ₩18,507 | ₩18,574 | ₩18,346 | ₩18,373 | -0.72% | 4.6만 |
|---|
| 2026.06.24 | ₩18,319 | ₩18,413 | ₩18,225 | ₩18,279 | -0.22% | 3.7만 |
|---|
| 2026.06.23 | ₩18,399 | ₩18,507 | ₩18,306 | ₩18,480 | +0.44% | 4.3만 |
|---|
| 2026.06.22 | ₩18,467 | ₩18,641 | ₩18,453 | ₩18,507 | +0.22% | 2.9만 |
|---|
| 2026.06.18 | ₩18,641 | ₩18,668 | ₩18,480 | ₩18,480 | -0.86% | 2.5만 |
|---|
| 2026.06.17 | ₩18,735 | ₩18,842 | ₩18,212 | ₩18,440 | -1.57% | 5.7만 |
|---|
| 2026.06.16 | ₩18,775 | ₩18,842 | ₩18,520 | ₩18,654 | -0.64% | 9.4만 |
|---|
| 2026.06.15 | ₩18,654 | ₩18,802 | ₩18,601 | ₩18,775 | +0.65% | 4.4만 |
|---|
| 2026.06.12 | ₩18,265 | ₩18,587 | ₩18,265 | ₩18,440 | +0.95% | 4.2만 |
|---|
| 2026.06.11 | ₩18,011 | ₩18,252 | ₩17,984 | ₩18,212 | +1.12% | 3.1만 |
|---|
| 2026.06.10 | ₩18,185 | ₩18,480 | ₩17,930 | ₩17,997 | -1.03% | 5.7만 |
|---|
| 2026.06.09 | ₩18,373 | ₩18,668 | ₩18,171 | ₩18,185 | -1.02% | 3.7만 |
|---|
| 2026.06.08 | ₩18,681 | ₩18,762 | ₩18,265 | ₩18,319 | -1.94% | 5.6만 |
|---|
| 2026.06.05 | ₩18,681 | ₩18,695 | ₩18,520 | ₩18,574 | -0.57% | 3.9만 |
|---|
| 2026.06.04 | ₩18,627 | ₩18,735 | ₩18,587 | ₩18,721 | +0.50% | 1.7만 |
|---|
| 2026.06.03 | ₩18,708 | ₩18,748 | ₩18,601 | ₩18,627 | -0.43% | 1.5만 |
|---|
| 2026.06.02 | ₩18,641 | ₩18,775 | ₩18,574 | ₩18,627 | -0.07% | 3.1만 |
|---|
| 2026.06.01 | ₩18,695 | ₩18,788 | ₩18,614 | ₩18,614 | -0.43% | 2.4만 |
|---|
| 2026.05.29 | ₩18,695 | ₩18,896 | ₩18,695 | ₩18,815 | +0.65% | 3.9만 |
|---|
| 2026.05.28 | ₩18,708 | ₩18,842 | ₩18,574 | ₩18,721 | +0.07% | 4.2만 |
|---|
| 2026.05.27 | ₩18,775 | ₩18,842 | ₩18,735 | ₩18,735 | -0.21% | 4만 |
|---|
| 2026.05.26 | ₩18,587 | ₩18,695 | ₩18,507 | ₩18,627 | +0.22% | 2.9만 |
|---|
| 2026.05.22 | ₩18,641 | ₩18,641 | ₩18,373 | ₩18,453 | -1.01% | 6.8만 |
|---|
| 2026.05.21 | ₩18,574 | ₩18,654 | ₩18,440 | ₩18,654 | +0.43% | 2.2만 |
|---|
| 2026.05.20 | ₩18,507 | ₩18,614 | ₩18,399 | ₩18,547 | +0.22% | 2.4만 |
|---|
| 2026.05.19 | ₩18,413 | ₩18,534 | ₩18,279 | ₩18,467 | +0.29% | 4.9만 |
|---|
| 2026.05.18 | ₩18,467 | ₩18,520 | ₩18,319 | ₩18,440 | -0.15% | 3.7만 |
|---|
| 2026.05.15 | ₩18,587 | ₩18,614 | ₩18,480 | ₩18,480 | -0.58% | 3만 |
|---|
| 2026.05.14 | ₩18,493 | ₩18,708 | ₩18,453 | ₩18,708 | +1.16% | 3.2만 |
|---|
| 2026.05.13 | ₩18,413 | ₩18,560 | ₩18,386 | ₩18,507 | +0.51% | 2.2만 |
|---|
| 2026.05.12 | ₩18,399 | ₩18,413 | ₩18,292 | ₩18,399 | 0.00% | 3.2만 |
|---|
| 2026.05.11 | ₩18,346 | ₩18,440 | ₩18,319 | ₩18,346 | 0.00% | 1.7만 |
|---|
| 2026.05.08 | ₩18,306 | ₩18,467 | ₩18,239 | ₩18,346 | +0.22% | 2.2만 |
|---|
| 2026.05.07 | ₩18,171 | ₩18,319 | ₩18,145 | ₩18,239 | +0.37% | 3.5만 |
|---|
| 2026.05.06 | ₩18,225 | ₩18,252 | ₩18,104 | ₩18,198 | -0.15% | 1.9만 |
|---|
| 2026.05.05 | ₩18,051 | ₩18,252 | ₩17,944 | ₩18,078 | +0.15% | 3만 |
|---|
| 2026.05.04 | ₩18,051 | ₩18,131 | ₩17,997 | ₩18,051 | 0.00% | 3.6만 |
|---|
| 2026.05.01 | ₩18,399 | ₩18,467 | ₩17,997 | ₩18,078 | -1.75% | 4.1만 |
|---|
| 2026.04.30 | ₩18,426 | ₩18,587 | ₩18,373 | ₩18,534 | +0.58% | 7.7만 |
|---|
| 2026.04.29 | ₩18,131 | ₩18,413 | ₩18,131 | ₩18,252 | +0.67% | 5.8만 |
|---|
| 2026.04.28 | ₩18,306 | ₩18,306 | ₩18,078 | ₩18,239 | -0.37% | 3.1만 |
|---|
| 2026.04.27 | ₩18,078 | ₩18,399 | ₩17,702 | ₩18,292 | +1.19% | 6.5만 |
|---|
| 2026.04.24 | ₩17,836 | ₩18,158 | ₩17,729 | ₩18,091 | +1.43% | 4만 |
|---|
| 2026.04.23 | ₩17,675 | ₩18,064 | ₩17,675 | ₩17,863 | +1.06% | 5.8만 |
|---|
| 2026.04.22 | ₩17,903 | ₩18,198 | ₩17,461 | ₩17,662 | -1.35% | 6만 |
|---|
| 2026.04.21 | ₩18,332 | ₩18,507 | ₩17,783 | ₩17,823 | -2.78% | 5.3만 |
|---|
| 2026.04.20 | ₩18,346 | ₩18,574 | ₩18,118 | ₩18,292 | -0.29% | 3.4만 |
|---|
| 2026.04.17 | ₩18,225 | ₩18,440 | ₩18,145 | ₩18,292 | +0.37% | 7.4만 |
|---|
| 2026.04.16 | ₩18,225 | ₩18,225 | ₩17,930 | ₩18,051 | -0.96% | 4.1만 |
|---|
| 2026.04.15 | ₩18,064 | ₩18,212 | ₩18,051 | ₩18,118 | +0.30% | 3.2만 |
|---|
| 2026.04.14 | ₩17,823 | ₩18,212 | ₩17,823 | ₩18,158 | +1.88% | 8.7만 |
|---|
| 2026.04.13 | ₩17,461 | ₩17,890 | ₩17,420 | ₩17,742 | +1.61% | 5만 |
|---|
| 2026.04.10 | ₩17,474 | ₩17,608 | ₩17,447 | ₩17,541 | +0.38% | 7.3만 |
|---|
| 2026.04.09 | ₩17,380 | ₩17,622 | ₩17,353 | ₩17,568 | +1.08% | 6.2만 |
|---|
| 2026.04.08 | ₩16,978 | ₩17,461 | ₩16,978 | ₩17,407 | +2.53% | 7.7만 |
|---|
| 2026.04.07 | ₩16,804 | ₩16,817 | ₩16,629 | ₩16,777 | -0.16% | 3.3만 |
|---|
| 2026.04.06 | ₩16,683 | ₩16,965 | ₩16,683 | ₩16,804 | +0.72% | 2.6만 |
|---|
| 2026.04.02 | ₩16,817 | ₩16,951 | ₩16,629 | ₩16,750 | -0.40% | 4.4만 |
|---|
| 2026.04.01 | ₩16,750 | ₩17,018 | ₩16,750 | ₩16,871 | +0.72% | 4.8만 |
|---|
| 2026.03.31 | ₩16,482 | ₩16,897 | ₩16,482 | ₩16,737 | +1.55% | 8.9만 |
|---|
| 2026.03.30 | ₩16,509 | ₩16,683 | ₩16,294 | ₩16,348 | -0.97% | 5.7만 |
|---|
| 2026.03.27 | ₩16,562 | ₩16,629 | ₩16,401 | ₩16,482 | -0.49% | 8.6만 |
|---|
| 2026.03.26 | ₩16,965 | ₩16,965 | ₩16,629 | ₩16,629 | -1.98% | 3.3만 |
|---|
| 2026.03.25 | ₩16,710 | ₩17,058 | ₩16,710 | ₩17,018 | +1.85% | 5.3만 |
|---|
| 2026.03.24 | ₩16,549 | ₩16,737 | ₩16,522 | ₩16,602 | +0.32% | 4.1만 |
|---|
| 2026.03.23 | ₩16,442 | ₩16,804 | ₩16,348 | ₩16,616 | +1.06% | 6.5만 |
|---|
| 2026.03.20 | ₩16,790 | ₩16,817 | ₩16,294 | ₩16,361 | -2.56% | 7.1만 |
|---|
| 2026.03.19 | ₩17,018 | ₩17,018 | ₩16,804 | ₩16,884 | -0.79% | 3.8만 |
|---|
| 2026.03.18 | ₩17,219 | ₩17,367 | ₩17,112 | ₩17,112 | -0.62% | 2.3만 |
|---|
| 2026.03.17 | ₩17,233 | ₩17,420 | ₩17,193 | ₩17,193 | -0.23% | 2.4만 |
|---|
| 2026.03.16 | ₩17,112 | ₩17,420 | ₩17,072 | ₩17,166 | +0.31% | 5만 |
|---|
| 2026.03.13 | ₩17,166 | ₩17,434 | ₩16,951 | ₩17,018 | -0.86% | 5.5만 |
|---|
| 2026.03.12 | ₩17,434 | ₩17,447 | ₩17,152 | ₩17,152 | -1.62% | 6.2만 |
|---|
| 2026.03.11 | ₩17,447 | ₩17,662 | ₩17,394 | ₩17,461 | +0.08% | 7만 |
|---|
| 2026.03.10 | ₩17,461 | ₩17,783 | ₩17,461 | ₩17,501 | +0.23% | 7.2만 |
|---|
| 2026.03.09 | ₩17,595 | ₩17,890 | ₩17,380 | ₩17,461 | -0.76% | 10.8만 |
|---|
| 2026.03.06 | ₩18,104 | ₩18,104 | ₩17,729 | ₩17,809 | -1.63% | 8.6만 |
|---|
| 2026.03.05 | ₩18,614 | ₩18,641 | ₩18,118 | ₩18,212 | -2.16% | 7.7만 |
|---|
| 2026.03.04 | ₩18,695 | ₩18,775 | ₩18,695 | ₩18,748 | +0.29% | 3.7만 |
|---|
| 2026.03.03 | ₩18,896 | ₩19,003 | ₩18,346 | ₩18,695 | -1.06% | 7만 |
|---|
| 2026.03.02 | ₩18,882 | ₩19,137 | ₩18,855 | ₩19,083 | +1.07% | 6.2만 |
|---|
| 2026.02.27 | ₩19,150 | ₩19,150 | ₩19,097 | ₩19,150 | 0.00% | 3.7만 |
|---|
| 2026.02.26 | ₩19,177 | ₩19,177 | ₩19,097 | ₩19,150 | -0.14% | 5만 |
|---|
| 2026.02.25 | ₩19,083 | ₩19,097 | ₩18,990 | ₩19,070 | -0.07% | 7.2만 |
|---|
| 2026.02.24 | ₩18,882 | ₩19,030 | ₩18,829 | ₩18,990 | +0.57% | 8만 |
|---|
| 2026.02.23 | ₩18,909 | ₩18,963 | ₩18,788 | ₩18,922 | +0.07% | 4만 |
|---|
| 2026.02.20 | ₩18,788 | ₩18,855 | ₩18,695 | ₩18,842 | +0.29% | 6.5만 |
|---|
| 2026.02.19 | ₩18,587 | ₩18,842 | ₩18,587 | ₩18,721 | +0.72% | 6.4만 |
|---|
| 2026.02.18 | ₩18,654 | ₩18,922 | ₩18,574 | ₩18,748 | +0.50% | 6.5만 |
|---|
| 2026.02.17 | ₩18,896 | ₩18,949 | ₩18,614 | ₩18,708 | -0.99% | 6만 |
|---|
| 2026.02.13 | ₩18,721 | ₩18,842 | ₩18,708 | ₩18,842 | +0.64% | 9.5만 |
|---|
| 2026.02.12 | ₩18,681 | ₩18,775 | ₩18,614 | ₩18,708 | +0.14% | 5.8만 |
|---|
| 2026.02.11 | ₩18,507 | ₩18,762 | ₩18,440 | ₩18,627 | +0.65% | 8.1만 |
|---|
| 2026.02.10 | ₩18,225 | ₩18,440 | ₩18,198 | ₩18,426 | +1.10% | 6.4만 |
|---|
| 2026.02.09 | ₩18,104 | ₩18,225 | ₩18,051 | ₩18,145 | +0.22% | 6.1만 |
|---|
| 2026.02.06 | ₩17,930 | ₩18,104 | ₩17,903 | ₩18,104 | +0.97% | 4.4만 |
|---|
| 2026.02.05 | ₩17,836 | ₩17,944 | ₩17,742 | ₩17,783 | -0.30% | 5.2만 |
|---|
| 2026.02.04 | ₩17,917 | ₩18,037 | ₩17,876 | ₩17,970 | +0.30% | 4.4만 |
|---|
| 2026.02.03 | ₩17,809 | ₩18,037 | ₩17,796 | ₩17,903 | +0.53% | 8.3만 |
|---|
| 2026.02.02 | ₩17,970 | ₩18,037 | ₩17,863 | ₩17,903 | -0.37% | 6.6만 |
|---|
| 2026.01.30 | ₩18,051 | ₩18,104 | ₩17,903 | ₩18,051 | 0.00% | 6.9만 |
|---|
| 2026.01.29 | ₩17,944 | ₩18,131 | ₩17,850 | ₩18,104 | +0.90% | 6.5만 |
|---|
| 2026.01.28 | ₩17,970 | ₩17,970 | ₩17,836 | ₩17,917 | -0.30% | 4만 |
|---|
| 2026.01.27 | ₩18,037 | ₩18,037 | ₩17,930 | ₩17,944 | -0.52% | 11.3만 |
|---|
| 2026.01.26 | ₩17,769 | ₩18,037 | ₩17,742 | ₩18,024 | +1.43% | 12만 |
|---|
| 2026.01.23 | ₩17,716 | ₩17,769 | ₩17,662 | ₩17,769 | +0.30% | 5만 |
|---|
| 2026.01.22 | ₩17,729 | ₩17,769 | ₩17,635 | ₩17,689 | -0.23% | 6.4만 |
|---|
| 2026.01.21 | ₩17,447 | ₩17,783 | ₩17,447 | ₩17,675 | +1.31% | 11.6만 |
|---|
| 2026.01.20 | ₩17,300 | ₩17,380 | ₩17,112 | ₩17,367 | +0.39% | 7.3만 |
|---|
| 2026.01.16 | ₩17,152 | ₩17,394 | ₩17,032 | ₩17,340 | +1.09% | 13.5만 |
|---|
| 2026.01.15 | ₩17,005 | ₩17,166 | ₩16,991 | ₩17,099 | +0.55% | 7.2만 |
|---|
| 2026.01.14 | ₩16,951 | ₩16,965 | ₩16,884 | ₩16,965 | +0.08% | 7.4만 |
|---|
| 2026.01.13 | ₩16,844 | ₩16,938 | ₩16,817 | ₩16,911 | +0.40% | 7.7만 |
|---|
| 2026.01.12 | ₩16,763 | ₩16,844 | ₩16,737 | ₩16,844 | +0.48% | 8.6만 |
|---|
| 2026.01.09 | ₩16,629 | ₩16,696 | ₩16,629 | ₩16,683 | +0.32% | 2.7만 |
|---|
| 2026.01.08 | ₩16,629 | ₩16,670 | ₩16,535 | ₩16,629 | 0.00% | 4.6만 |
|---|
| 2026.01.07 | ₩16,656 | ₩16,696 | ₩16,576 | ₩16,629 | -0.16% | 9만 |
|---|
| 2026.01.06 | ₩16,602 | ₩16,656 | ₩16,602 | ₩16,629 | +0.16% | 4만 |
|---|
| 2026.01.05 | ₩16,602 | ₩16,629 | ₩16,495 | ₩16,576 | -0.16% | 4.5만 |
|---|
| 2026.01.02 | ₩16,549 | ₩16,549 | ₩16,428 | ₩16,522 | -0.16% | 3.6만 |
|---|
| 2025.12.31 | ₩16,482 | ₩16,495 | ₩16,374 | ₩16,495 | +0.08% | 9.4만 |
|---|
| 2025.12.30 | ₩16,509 | ₩16,509 | ₩16,401 | ₩16,495 | -0.08% | 4.1만 |
|---|
| 2025.12.29 | ₩16,482 | ₩16,562 | ₩16,455 | ₩16,549 | +0.41% | 5.6만 |
|---|
| 2025.12.26 | ₩16,562 | ₩16,562 | ₩16,495 | ₩16,549 | -0.08% | 5.3만 |
|---|
| 2025.12.24 | ₩16,495 | ₩16,562 | ₩16,428 | ₩16,549 | +0.33% | 2.5만 |
|---|
| 2025.12.23 | ₩16,388 | ₩16,495 | ₩16,321 | ₩16,495 | +0.65% | 4.6만 |
|---|
| 2025.12.22 | ₩16,227 | ₩16,415 | ₩16,160 | ₩16,374 | +0.91% | 4.8만 |
|---|
| 2025.12.19 | ₩16,187 | ₩16,307 | ₩16,187 | ₩16,227 | +0.25% | 2.2만 |
|---|
| 2025.12.18 | ₩16,120 | ₩16,214 | ₩16,079 | ₩16,133 | +0.08% | 4.4만 |
|---|
| 2025.12.17 | ₩16,093 | ₩16,120 | ₩15,972 | ₩16,012 | -0.50% | 2.7만 |
|---|
| 2025.12.16 | ₩16,160 | ₩16,200 | ₩16,066 | ₩16,120 | -0.25% | 4.1만 |
|---|
| 2025.12.15 | ₩16,227 | ₩16,227 | ₩16,106 | ₩16,200 | -0.17% | 3.4만 |
|---|
| 2025.12.12 | ₩16,146 | ₩16,187 | ₩15,986 | ₩16,133 | -0.08% | 4.9만 |
|---|
| 2025.12.11 | ₩16,079 | ₩16,146 | ₩16,026 | ₩16,093 | +0.08% | 6만 |
|---|
| 2025.12.10 | ₩15,932 | ₩16,133 | ₩15,932 | ₩16,106 | +1.09% | 3.5만 |
|---|
| 2025.12.09 | ₩15,972 | ₩16,053 | ₩15,932 | ₩15,972 | 0.00% | 3.5만 |
|---|
| 2025.12.08 | ₩15,972 | ₩16,026 | ₩15,919 | ₩15,972 | 0.00% | 3.6만 |
|---|
| 2025.12.05 | ₩15,986 | ₩16,053 | ₩15,945 | ₩16,012 | +0.17% | 4만 |
|---|
| 2025.12.04 | ₩15,865 | ₩15,959 | ₩15,784 | ₩15,932 | +0.42% | 3.8만 |
|---|
| 2025.12.03 | ₩15,664 | ₩15,865 | ₩15,610 | ₩15,865 | +1.28% | 3.9만 |
|---|
| 2025.12.02 | ₩15,597 | ₩15,758 | ₩15,570 | ₩15,717 | +0.77% | 4.2만 |
|---|
| 2025.12.01 | ₩15,637 | ₩15,798 | ₩15,556 | ₩15,664 | +0.17% | 4.2만 |
|---|
| 2025.11.28 | ₩15,744 | ₩15,919 | ₩15,731 | ₩15,851 | +0.68% | 3.9만 |
|---|
| 2025.11.26 | ₩15,664 | ₩15,811 | ₩15,650 | ₩15,717 | +0.34% | 4.2만 |
|---|
| 2025.11.25 | ₩15,516 | ₩15,637 | ₩15,476 | ₩15,623 | +0.69% | 4.3만 |
|---|
| 2025.11.24 | ₩15,476 | ₩15,597 | ₩15,409 | ₩15,583 | +0.69% | 3.1만 |
|---|
| 2025.11.21 | ₩15,248 | ₩15,422 | ₩15,248 | ₩15,409 | +1.06% | 3.4만 |
|---|
| 2025.11.20 | ₩15,610 | ₩15,650 | ₩15,235 | ₩15,235 | -2.41% | 7.2만 |
|---|
| 2025.11.19 | ₩15,556 | ₩15,583 | ₩15,503 | ₩15,503 | -0.34% | 2.6만 |
|---|
| 2025.11.18 | ₩15,637 | ₩15,664 | ₩15,530 | ₩15,597 | -0.26% | 4.7만 |
|---|
| 2025.11.17 | ₩15,878 | ₩15,892 | ₩15,677 | ₩15,677 | -1.27% | 8.8만 |
|---|
| 2025.11.14 | ₩15,798 | ₩15,905 | ₩15,758 | ₩15,905 | +0.68% | 2.8만 |
|---|
| 2025.11.13 | ₩15,892 | ₩15,919 | ₩15,838 | ₩15,851 | -0.25% | 2.5만 |
|---|
| 2025.11.12 | ₩15,838 | ₩15,905 | ₩15,838 | ₩15,905 | +0.42% | 4.8만 |
|---|
| 2025.11.11 | ₩15,664 | ₩15,798 | ₩15,664 | ₩15,798 | +0.86% | 5.6만 |
|---|
| 2025.11.10 | ₩15,825 | ₩16,026 | ₩15,597 | ₩15,637 | -1.19% | 20.4만 |
|---|
| 2025.11.07 | ₩15,811 | ₩15,932 | ₩15,717 | ₩15,878 | +0.42% | 2만 |
|---|
| 2025.11.06 | ₩15,959 | ₩16,133 | ₩15,798 | ₩15,905 | -0.34% | 6.5만 |
|---|
| 2025.11.05 | ₩15,932 | ₩16,066 | ₩15,932 | ₩15,945 | +0.08% | 2.4만 |
|---|
| 2025.11.04 | ₩16,200 | ₩16,482 | ₩15,986 | ₩15,986 | -1.32% | 6.5만 |
|---|
| 2025.11.03 | ₩16,455 | ₩16,629 | ₩16,200 | ₩16,281 | -1.06% | 4.7만 |
|---|
| 2025.10.31 | ₩16,629 | ₩16,656 | ₩16,482 | ₩16,509 | -0.73% | 2.6만 |
|---|
| 2025.10.30 | ₩16,509 | ₩16,629 | ₩16,468 | ₩16,629 | +0.73% | 4.6만 |
|---|
| 2025.10.29 | ₩16,361 | ₩16,549 | ₩16,361 | ₩16,535 | +1.07% | 4.7만 |
|---|
| 2025.10.28 | ₩16,495 | ₩16,522 | ₩16,334 | ₩16,348 | -0.89% | 4.2만 |
|---|
| 2025.10.27 | ₩16,562 | ₩16,562 | ₩16,388 | ₩16,455 | -0.65% | 2.3만 |
|---|
| 2025.10.24 | ₩16,455 | ₩16,549 | ₩16,334 | ₩16,495 | +0.24% | 3.2만 |
|---|
| 2025.10.23 | ₩16,348 | ₩16,535 | ₩16,294 | ₩16,374 | +0.16% | 2.5만 |
|---|
| 2025.10.22 | ₩16,549 | ₩16,562 | ₩16,267 | ₩16,267 | -1.70% | 3.6만 |
|---|
| 2025.10.21 | ₩16,455 | ₩16,549 | ₩16,442 | ₩16,522 | +0.41% | 3.2만 |
|---|
| 2025.10.20 | ₩16,482 | ₩16,482 | ₩16,401 | ₩16,428 | -0.33% | 2.7만 |
|---|
| 2025.10.17 | ₩16,428 | ₩16,482 | ₩16,267 | ₩16,388 | -0.24% | 2.9만 |
|---|
| 2025.10.16 | ₩16,227 | ₩16,482 | ₩16,133 | ₩16,374 | +0.91% | 7.1만 |
|---|
| 2025.10.15 | ₩16,146 | ₩16,321 | ₩16,146 | ₩16,227 | +0.50% | 3.6만 |
|---|
| 2025.10.14 | ₩15,986 | ₩16,146 | ₩15,932 | ₩16,106 | +0.76% | 4.9만 |
|---|
| 2025.10.13 | ₩15,959 | ₩16,093 | ₩15,959 | ₩15,986 | +0.17% | 3.4만 |
|---|
| 2025.10.10 | ₩16,240 | ₩16,348 | ₩15,892 | ₩15,932 | -1.90% | 6.3만 |
|---|
