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 | ₩16,299 | ₩16,527 | ₩16,285 | ₩16,459 | +0.99% | 10만 |
| 2026.10.08 | ₩16,232 | ₩16,272 | ₩16,151 | ₩16,178 | -0.33% | 3.6만 |
| 2026.10.07 | ₩16,486 | ₩16,486 | ₩16,218 | ₩16,325 | -0.98% | 5.6만 |
| 2026.10.06 | ₩16,057 | ₩16,419 | ₩15,977 | ₩16,419 | +2.25% | 8.5만 |
| 2026.10.05 | ₩16,191 | ₩16,191 | ₩15,910 | ₩15,923 | -1.66% | 11.1만 |
| 2026.10.02 | ₩16,325 | ₩16,366 | ₩16,151 | ₩16,258 | -0.41% | 6.9만 |
| 2026.10.01 | ₩16,084 | ₩16,258 | ₩15,964 | ₩16,138 | +0.33% | 7.1만 |
| 2026.09.30 | ₩16,392 | ₩16,500 | ₩16,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,339 |
| -0.33% |
| 8.7만 |
| 2026.09.29 | ₩16,272 | ₩16,339 | ₩16,205 | ₩16,272 | 0.00% | 5.3만 |
|---|
| 2026.09.28 | ₩16,406 | ₩16,446 | ₩16,218 | ₩16,285 | -0.74% | 7.5만 |
|---|
| 2026.09.25 | ₩16,446 | ₩16,714 | ₩16,419 | ₩16,459 | +0.08% | 4.6만 |
|---|
| 2026.09.24 | ₩16,567 | ₩16,567 | ₩16,379 | ₩16,446 | -0.73% | 5.8만 |
|---|
| 2026.09.23 | ₩16,701 | ₩16,714 | ₩16,553 | ₩16,567 | -0.80% | 4.3만 |
|---|
| 2026.09.22 | ₩16,795 | ₩16,848 | ₩16,714 | ₩16,781 | -0.08% | 4.2만 |
|---|
| 2026.09.21 | ₩16,687 | ₩17,009 | ₩16,674 | ₩16,768 | +0.48% | 3.7만 |
|---|
| 2026.09.18 | ₩16,527 | ₩16,741 | ₩16,527 | ₩16,580 | +0.32% | 3.4만 |
|---|
| 2026.09.17 | ₩16,728 | ₩16,754 | ₩16,553 | ₩16,594 | -0.80% | 5.3만 |
|---|
| 2026.09.16 | ₩16,674 | ₩16,781 | ₩16,419 | ₩16,540 | -0.80% | 4.4만 |
|---|
| 2026.09.15 | ₩16,634 | ₩16,714 | ₩16,500 | ₩16,567 | -0.40% | 7.8만 |
|---|
| 2026.09.14 | ₩16,982 | ₩17,009 | ₩16,540 | ₩16,741 | -1.42% | 4.7만 |
|---|
| 2026.09.11 | ₩17,089 | ₩17,223 | ₩16,996 | ₩17,036 | -0.31% | 3.7만 |
|---|
| 2026.09.10 | ₩17,130 | ₩17,197 | ₩16,982 | ₩16,982 | -0.86% | 5.1만 |
|---|
| 2026.09.09 | ₩17,451 | ₩17,451 | ₩17,277 | ₩17,304 | -0.84% | 3.8만 |
|---|
| 2026.09.08 | ₩17,518 | ₩17,585 | ₩17,425 | ₩17,465 | -0.31% | 2.9만 |
|---|
| 2026.09.04 | ₩17,505 | ₩17,532 | ₩17,398 | ₩17,478 | -0.15% | 4.2만 |
|---|
| 2026.09.03 | ₩17,358 | ₩17,532 | ₩17,291 | ₩17,411 | +0.31% | 4.2만 |
|---|
| 2026.09.02 | ₩17,371 | ₩17,465 | ₩17,264 | ₩17,398 | +0.15% | 7만 |
|---|
| 2026.09.01 | ₩17,331 | ₩17,465 | ₩17,210 | ₩17,384 | +0.31% | 13.2만 |
|---|
| 2026.08.31 | ₩17,693 | ₩17,853 | ₩17,559 | ₩17,599 | -0.53% | 6.8만 |
|---|
| 2026.08.28 | ₩17,679 | ₩17,907 | ₩17,652 | ₩17,719 | +0.23% | 3.6만 |
|---|
| 2026.08.27 | ₩17,827 | ₩17,827 | ₩17,693 | ₩17,719 | -0.60% | 3.1만 |
|---|
| 2026.08.26 | ₩17,760 | ₩17,894 | ₩17,760 | ₩17,813 | +0.30% | 3.2만 |
|---|
| 2026.08.25 | ₩17,840 | ₩17,907 | ₩17,693 | ₩17,800 | -0.23% | 4.3만 |
|---|
| 2026.08.24 | ₩17,786 | ₩17,786 | ₩17,679 | ₩17,746 | -0.23% | 1.9만 |
|---|
| 2026.08.21 | ₩17,733 | ₩17,853 | ₩17,626 | ₩17,760 | +0.15% | 4.2만 |
|---|
| 2026.08.20 | ₩17,760 | ₩17,840 | ₩17,626 | ₩17,733 | -0.15% | 4.2만 |
|---|
| 2026.08.19 | ₩17,746 | ₩17,867 | ₩17,693 | ₩17,786 | +0.23% | 2.6만 |
|---|
| 2026.08.18 | ₩17,853 | ₩17,947 | ₩17,706 | ₩17,706 | -0.83% | 3.5만 |
|---|
| 2026.08.17 | ₩17,840 | ₩17,961 | ₩17,733 | ₩17,907 | +0.38% | 4.1만 |
|---|
| 2026.08.14 | ₩17,733 | ₩17,920 | ₩17,733 | ₩17,894 | +0.91% | 1.9만 |
|---|
| 2026.08.13 | ₩17,853 | ₩17,853 | ₩17,746 | ₩17,800 | -0.30% | 2만 |
|---|
| 2026.08.12 | ₩17,746 | ₩17,920 | ₩17,746 | ₩17,880 | +0.76% | 3.3만 |
|---|
| 2026.08.11 | ₩17,572 | ₩17,746 | ₩17,572 | ₩17,693 | +0.69% | 2.6만 |
|---|
| 2026.08.10 | ₩17,438 | ₩17,639 | ₩17,438 | ₩17,612 | +1.00% | 2.3만 |
|---|
| 2026.08.07 | ₩17,451 | ₩17,612 | ₩17,411 | ₩17,532 | +0.46% | 5.8만 |
|---|
| 2026.08.06 | ₩17,559 | ₩17,666 | ₩17,384 | ₩17,451 | -0.61% | 4.5만 |
|---|
| 2026.08.05 | ₩17,652 | ₩17,746 | ₩17,492 | ₩17,532 | -0.68% | 6.5만 |
|---|
| 2026.08.04 | ₩17,505 | ₩17,652 | ₩17,478 | ₩17,626 | +0.69% | 5.6만 |
|---|
| 2026.08.03 | ₩17,425 | ₩17,652 | ₩17,250 | ₩17,505 | +0.46% | 6.6만 |
|---|
| 2026.07.31 | ₩17,304 | ₩17,599 | ₩17,291 | ₩17,559 | +1.47% | 7.1만 |
|---|
| 2026.07.30 | ₩17,277 | ₩17,411 | ₩17,223 | ₩17,304 | +0.16% | 4.5만 |
|---|
| 2026.07.29 | ₩17,545 | ₩17,559 | ₩17,183 | ₩17,250 | -1.68% | 5.8만 |
|---|
| 2026.07.28 | ₩17,652 | ₩18,095 | ₩17,545 | ₩17,639 | -0.08% | 4.8만 |
|---|
| 2026.07.27 | ₩18,014 | ₩18,122 | ₩17,679 | ₩17,693 | -1.79% | 3.6만 |
|---|
| 2026.07.24 | ₩17,840 | ₩18,095 | ₩17,840 | ₩18,014 | +0.98% | 2.1만 |
|---|
| 2026.07.23 | ₩17,907 | ₩18,122 | ₩17,840 | ₩17,934 | +0.15% | 2.2만 |
|---|
| 2026.07.22 | ₩17,867 | ₩18,162 | ₩17,867 | ₩18,028 | +0.90% | 1.7만 |
|---|
| 2026.07.21 | ₩17,813 | ₩18,215 | ₩17,532 | ₩17,894 | +0.45% | 3.7만 |
|---|
| 2026.07.20 | ₩18,028 | ₩18,055 | ₩17,813 | ₩17,853 | -0.97% | 2.8만 |
|---|
| 2026.07.17 | ₩18,349 | ₩18,403 | ₩18,001 | ₩18,055 | -1.61% | 2.6만 |
|---|
| 2026.07.16 | ₩18,256 | ₩18,604 | ₩18,148 | ₩18,416 | +0.88% | 2.2만 |
|---|
| 2026.07.15 | ₩18,269 | ₩18,631 | ₩18,269 | ₩18,296 | +0.15% | 2.9만 |
|---|
| 2026.07.14 | ₩18,215 | ₩18,323 | ₩18,122 | ₩18,309 | +0.52% | 2.7만 |
|---|
| 2026.07.13 | ₩18,202 | ₩18,323 | ₩18,108 | ₩18,108 | -0.52% | 2.2만 |
|---|
| 2026.07.10 | ₩18,135 | ₩18,309 | ₩18,135 | ₩18,175 | +0.22% | 2.6만 |
|---|
| 2026.07.09 | ₩18,162 | ₩18,229 | ₩18,081 | ₩18,162 | 0.00% | 2만 |
|---|
| 2026.07.08 | ₩18,095 | ₩18,309 | ₩17,880 | ₩18,041 | -0.30% | 4.3만 |
|---|
| 2026.07.07 | ₩18,510 | ₩18,510 | ₩18,202 | ₩18,269 | -1.30% | 3.3만 |
|---|
| 2026.07.06 | ₩18,524 | ₩18,725 | ₩18,524 | ₩18,524 | 0.00% | 3.4만 |
|---|
| 2026.07.02 | ₩18,537 | ₩18,631 | ₩18,483 | ₩18,550 | +0.07% | 2.4만 |
|---|
| 2026.07.01 | ₩18,483 | ₩18,631 | ₩18,457 | ₩18,510 | +0.15% | 3.1만 |
|---|
| 2026.06.30 | ₩18,457 | ₩18,738 | ₩18,457 | ₩18,550 | +0.51% | 8.8만 |
|---|
| 2026.06.29 | ₩18,296 | ₩18,524 | ₩18,242 | ₩18,349 | +0.29% | 1.9만 |
|---|
| 2026.06.26 | ₩18,256 | ₩18,336 | ₩18,175 | ₩18,202 | -0.29% | 2.1만 |
|---|
| 2026.06.25 | ₩18,497 | ₩18,564 | ₩18,336 | ₩18,363 | -0.72% | 4.6만 |
|---|
| 2026.06.24 | ₩18,309 | ₩18,403 | ₩18,215 | ₩18,269 | -0.22% | 3.7만 |
|---|
| 2026.06.23 | ₩18,390 | ₩18,497 | ₩18,296 | ₩18,470 | +0.44% | 4.3만 |
|---|
| 2026.06.22 | ₩18,457 | ₩18,631 | ₩18,443 | ₩18,497 | +0.22% | 2.9만 |
|---|
| 2026.06.18 | ₩18,631 | ₩18,658 | ₩18,470 | ₩18,470 | -0.86% | 2.5만 |
|---|
| 2026.06.17 | ₩18,725 | ₩18,832 | ₩18,202 | ₩18,430 | -1.57% | 5.7만 |
|---|
| 2026.06.16 | ₩18,765 | ₩18,832 | ₩18,510 | ₩18,644 | -0.64% | 9.4만 |
|---|
| 2026.06.15 | ₩18,644 | ₩18,792 | ₩18,591 | ₩18,765 | +0.65% | 4.4만 |
|---|
| 2026.06.12 | ₩18,256 | ₩18,577 | ₩18,256 | ₩18,430 | +0.95% | 4.2만 |
|---|
| 2026.06.11 | ₩18,001 | ₩18,242 | ₩17,974 | ₩18,202 | +1.12% | 3.1만 |
|---|
| 2026.06.10 | ₩18,175 | ₩18,470 | ₩17,920 | ₩17,987 | -1.03% | 5.7만 |
|---|
| 2026.06.09 | ₩18,363 | ₩18,658 | ₩18,162 | ₩18,175 | -1.02% | 3.7만 |
|---|
| 2026.06.08 | ₩18,671 | ₩18,751 | ₩18,256 | ₩18,309 | -1.94% | 5.6만 |
|---|
| 2026.06.05 | ₩18,671 | ₩18,684 | ₩18,510 | ₩18,564 | -0.57% | 3.9만 |
|---|
| 2026.06.04 | ₩18,617 | ₩18,725 | ₩18,577 | ₩18,711 | +0.50% | 1.7만 |
|---|
| 2026.06.03 | ₩18,698 | ₩18,738 | ₩18,591 | ₩18,617 | -0.43% | 1.5만 |
|---|
| 2026.06.02 | ₩18,631 | ₩18,765 | ₩18,564 | ₩18,617 | -0.07% | 3.1만 |
|---|
| 2026.06.01 | ₩18,684 | ₩18,778 | ₩18,604 | ₩18,604 | -0.43% | 2.4만 |
|---|
| 2026.05.29 | ₩18,684 | ₩18,886 | ₩18,684 | ₩18,805 | +0.65% | 3.9만 |
|---|
| 2026.05.28 | ₩18,698 | ₩18,832 | ₩18,564 | ₩18,711 | +0.07% | 4.2만 |
|---|
| 2026.05.27 | ₩18,765 | ₩18,832 | ₩18,725 | ₩18,725 | -0.21% | 4만 |
|---|
| 2026.05.26 | ₩18,577 | ₩18,684 | ₩18,497 | ₩18,617 | +0.22% | 2.9만 |
|---|
| 2026.05.22 | ₩18,631 | ₩18,631 | ₩18,363 | ₩18,443 | -1.01% | 6.8만 |
|---|
| 2026.05.21 | ₩18,564 | ₩18,644 | ₩18,430 | ₩18,644 | +0.43% | 2.2만 |
|---|
| 2026.05.20 | ₩18,497 | ₩18,604 | ₩18,390 | ₩18,537 | +0.22% | 2.4만 |
|---|
| 2026.05.19 | ₩18,403 | ₩18,524 | ₩18,269 | ₩18,457 | +0.29% | 4.9만 |
|---|
| 2026.05.18 | ₩18,457 | ₩18,510 | ₩18,309 | ₩18,430 | -0.15% | 3.7만 |
|---|
| 2026.05.15 | ₩18,577 | ₩18,604 | ₩18,470 | ₩18,470 | -0.58% | 3만 |
|---|
| 2026.05.14 | ₩18,483 | ₩18,698 | ₩18,443 | ₩18,698 | +1.16% | 3.2만 |
|---|
| 2026.05.13 | ₩18,403 | ₩18,550 | ₩18,376 | ₩18,497 | +0.51% | 2.2만 |
|---|
| 2026.05.12 | ₩18,390 | ₩18,403 | ₩18,282 | ₩18,390 | 0.00% | 3.2만 |
|---|
| 2026.05.11 | ₩18,336 | ₩18,430 | ₩18,309 | ₩18,336 | 0.00% | 1.7만 |
|---|
| 2026.05.08 | ₩18,296 | ₩18,457 | ₩18,229 | ₩18,336 | +0.22% | 2.2만 |
|---|
| 2026.05.07 | ₩18,162 | ₩18,309 | ₩18,135 | ₩18,229 | +0.37% | 3.5만 |
|---|
| 2026.05.06 | ₩18,215 | ₩18,242 | ₩18,095 | ₩18,189 | -0.15% | 1.9만 |
|---|
| 2026.05.05 | ₩18,041 | ₩18,242 | ₩17,934 | ₩18,068 | +0.15% | 3만 |
|---|
| 2026.05.04 | ₩18,041 | ₩18,122 | ₩17,987 | ₩18,041 | 0.00% | 3.6만 |
|---|
| 2026.05.01 | ₩18,390 | ₩18,457 | ₩17,987 | ₩18,068 | -1.75% | 4.1만 |
|---|
| 2026.04.30 | ₩18,416 | ₩18,577 | ₩18,363 | ₩18,524 | +0.58% | 7.7만 |
|---|
| 2026.04.29 | ₩18,122 | ₩18,403 | ₩18,122 | ₩18,242 | +0.67% | 5.8만 |
|---|
| 2026.04.28 | ₩18,296 | ₩18,296 | ₩18,068 | ₩18,229 | -0.37% | 3.1만 |
|---|
| 2026.04.27 | ₩18,068 | ₩18,390 | ₩17,693 | ₩18,282 | +1.19% | 6.5만 |
|---|
| 2026.04.24 | ₩17,827 | ₩18,148 | ₩17,719 | ₩18,081 | +1.43% | 4만 |
|---|
| 2026.04.23 | ₩17,666 | ₩18,055 | ₩17,666 | ₩17,853 | +1.06% | 5.8만 |
|---|
| 2026.04.22 | ₩17,894 | ₩18,189 | ₩17,451 | ₩17,652 | -1.35% | 6만 |
|---|
| 2026.04.21 | ₩18,323 | ₩18,497 | ₩17,773 | ₩17,813 | -2.78% | 5.3만 |
|---|
| 2026.04.20 | ₩18,336 | ₩18,564 | ₩18,108 | ₩18,282 | -0.29% | 3.4만 |
|---|
| 2026.04.17 | ₩18,215 | ₩18,430 | ₩18,135 | ₩18,282 | +0.37% | 7.4만 |
|---|
| 2026.04.16 | ₩18,215 | ₩18,215 | ₩17,920 | ₩18,041 | -0.96% | 4.1만 |
|---|
| 2026.04.15 | ₩18,055 | ₩18,202 | ₩18,041 | ₩18,108 | +0.30% | 3.2만 |
|---|
| 2026.04.14 | ₩17,813 | ₩18,202 | ₩17,813 | ₩18,148 | +1.88% | 8.7만 |
|---|
| 2026.04.13 | ₩17,451 | ₩17,880 | ₩17,411 | ₩17,733 | +1.61% | 5만 |
|---|
| 2026.04.10 | ₩17,465 | ₩17,599 | ₩17,438 | ₩17,532 | +0.38% | 7.3만 |
|---|
| 2026.04.09 | ₩17,371 | ₩17,612 | ₩17,344 | ₩17,559 | +1.08% | 6.2만 |
|---|
| 2026.04.08 | ₩16,969 | ₩17,451 | ₩16,969 | ₩17,398 | +2.53% | 7.7만 |
|---|
| 2026.04.07 | ₩16,795 | ₩16,808 | ₩16,620 | ₩16,768 | -0.16% | 3.3만 |
|---|
| 2026.04.06 | ₩16,674 | ₩16,955 | ₩16,674 | ₩16,795 | +0.72% | 2.6만 |
|---|
| 2026.04.02 | ₩16,808 | ₩16,942 | ₩16,620 | ₩16,741 | -0.40% | 4.4만 |
|---|
| 2026.04.01 | ₩16,741 | ₩17,009 | ₩16,741 | ₩16,862 | +0.72% | 4.8만 |
|---|
| 2026.03.31 | ₩16,473 | ₩16,888 | ₩16,473 | ₩16,728 | +1.55% | 8.9만 |
|---|
| 2026.03.30 | ₩16,500 | ₩16,674 | ₩16,285 | ₩16,339 | -0.97% | 5.7만 |
|---|
| 2026.03.27 | ₩16,553 | ₩16,620 | ₩16,392 | ₩16,473 | -0.49% | 8.6만 |
|---|
| 2026.03.26 | ₩16,955 | ₩16,955 | ₩16,620 | ₩16,620 | -1.98% | 3.3만 |
|---|
| 2026.03.25 | ₩16,701 | ₩17,049 | ₩16,701 | ₩17,009 | +1.85% | 5.3만 |
|---|
| 2026.03.24 | ₩16,540 | ₩16,728 | ₩16,513 | ₩16,594 | +0.32% | 4.1만 |
|---|
| 2026.03.23 | ₩16,433 | ₩16,795 | ₩16,339 | ₩16,607 | +1.06% | 6.5만 |
|---|
| 2026.03.20 | ₩16,781 | ₩16,808 | ₩16,285 | ₩16,352 | -2.56% | 7.1만 |
|---|
| 2026.03.19 | ₩17,009 | ₩17,009 | ₩16,795 | ₩16,875 | -0.79% | 3.8만 |
|---|
| 2026.03.18 | ₩17,210 | ₩17,358 | ₩17,103 | ₩17,103 | -0.62% | 2.3만 |
|---|
| 2026.03.17 | ₩17,223 | ₩17,411 | ₩17,183 | ₩17,183 | -0.23% | 2.4만 |
|---|
| 2026.03.16 | ₩17,103 | ₩17,411 | ₩17,063 | ₩17,156 | +0.31% | 5만 |
|---|
| 2026.03.13 | ₩17,156 | ₩17,425 | ₩16,942 | ₩17,009 | -0.86% | 5.5만 |
|---|
| 2026.03.12 | ₩17,425 | ₩17,438 | ₩17,143 | ₩17,143 | -1.62% | 6.2만 |
|---|
| 2026.03.11 | ₩17,438 | ₩17,652 | ₩17,384 | ₩17,451 | +0.08% | 7만 |
|---|
| 2026.03.10 | ₩17,451 | ₩17,773 | ₩17,451 | ₩17,492 | +0.23% | 7.2만 |
|---|
| 2026.03.09 | ₩17,585 | ₩17,880 | ₩17,371 | ₩17,451 | -0.76% | 10.8만 |
|---|
| 2026.03.06 | ₩18,095 | ₩18,095 | ₩17,719 | ₩17,800 | -1.63% | 8.6만 |
|---|
| 2026.03.05 | ₩18,604 | ₩18,631 | ₩18,108 | ₩18,202 | -2.16% | 7.7만 |
|---|
| 2026.03.04 | ₩18,684 | ₩18,765 | ₩18,684 | ₩18,738 | +0.29% | 3.7만 |
|---|
| 2026.03.03 | ₩18,886 | ₩18,993 | ₩18,336 | ₩18,684 | -1.06% | 7만 |
|---|
| 2026.03.02 | ₩18,872 | ₩19,127 | ₩18,845 | ₩19,073 | +1.07% | 6.2만 |
|---|
| 2026.02.27 | ₩19,140 | ₩19,140 | ₩19,087 | ₩19,140 | 0.00% | 3.7만 |
|---|
| 2026.02.26 | ₩19,167 | ₩19,167 | ₩19,087 | ₩19,140 | -0.14% | 5만 |
|---|
| 2026.02.25 | ₩19,073 | ₩19,087 | ₩18,979 | ₩19,060 | -0.07% | 7.2만 |
|---|
| 2026.02.24 | ₩18,872 | ₩19,020 | ₩18,819 | ₩18,979 | +0.57% | 8만 |
|---|
| 2026.02.23 | ₩18,899 | ₩18,953 | ₩18,778 | ₩18,912 | +0.07% | 4만 |
|---|
| 2026.02.20 | ₩18,778 | ₩18,845 | ₩18,684 | ₩18,832 | +0.29% | 6.5만 |
|---|
| 2026.02.19 | ₩18,577 | ₩18,832 | ₩18,577 | ₩18,711 | +0.72% | 6.4만 |
|---|
| 2026.02.18 | ₩18,644 | ₩18,912 | ₩18,564 | ₩18,738 | +0.50% | 6.5만 |
|---|
| 2026.02.17 | ₩18,886 | ₩18,939 | ₩18,604 | ₩18,698 | -0.99% | 6만 |
|---|
| 2026.02.13 | ₩18,711 | ₩18,832 | ₩18,698 | ₩18,832 | +0.64% | 9.5만 |
|---|
| 2026.02.12 | ₩18,671 | ₩18,765 | ₩18,604 | ₩18,698 | +0.14% | 5.8만 |
|---|
| 2026.02.11 | ₩18,497 | ₩18,751 | ₩18,430 | ₩18,617 | +0.65% | 8.1만 |
|---|
| 2026.02.10 | ₩18,215 | ₩18,430 | ₩18,189 | ₩18,416 | +1.10% | 6.4만 |
|---|
| 2026.02.09 | ₩18,095 | ₩18,215 | ₩18,041 | ₩18,135 | +0.22% | 6.1만 |
|---|
| 2026.02.06 | ₩17,920 | ₩18,095 | ₩17,894 | ₩18,095 | +0.97% | 4.4만 |
|---|
| 2026.02.05 | ₩17,827 | ₩17,934 | ₩17,733 | ₩17,773 | -0.30% | 5.2만 |
|---|
| 2026.02.04 | ₩17,907 | ₩18,028 | ₩17,867 | ₩17,961 | +0.30% | 4.4만 |
|---|
| 2026.02.03 | ₩17,800 | ₩18,028 | ₩17,786 | ₩17,894 | +0.53% | 8.3만 |
|---|
| 2026.02.02 | ₩17,961 | ₩18,028 | ₩17,853 | ₩17,894 | -0.37% | 6.6만 |
|---|
| 2026.01.30 | ₩18,041 | ₩18,095 | ₩17,894 | ₩18,041 | 0.00% | 6.9만 |
|---|
| 2026.01.29 | ₩17,934 | ₩18,122 | ₩17,840 | ₩18,095 | +0.90% | 6.5만 |
|---|
| 2026.01.28 | ₩17,961 | ₩17,961 | ₩17,827 | ₩17,907 | -0.30% | 4만 |
|---|
| 2026.01.27 | ₩18,028 | ₩18,028 | ₩17,920 | ₩17,934 | -0.52% | 11.3만 |
|---|
| 2026.01.26 | ₩17,760 | ₩18,028 | ₩17,733 | ₩18,014 | +1.43% | 12만 |
|---|
| 2026.01.23 | ₩17,706 | ₩17,760 | ₩17,652 | ₩17,760 | +0.30% | 5만 |
|---|
| 2026.01.22 | ₩17,719 | ₩17,760 | ₩17,626 | ₩17,679 | -0.23% | 6.4만 |
|---|
| 2026.01.21 | ₩17,438 | ₩17,773 | ₩17,438 | ₩17,666 | +1.31% | 11.6만 |
|---|
| 2026.01.20 | ₩17,291 | ₩17,371 | ₩17,103 | ₩17,358 | +0.39% | 7.3만 |
|---|
| 2026.01.16 | ₩17,143 | ₩17,384 | ₩17,022 | ₩17,331 | +1.09% | 13.5만 |
|---|
| 2026.01.15 | ₩16,996 | ₩17,156 | ₩16,982 | ₩17,089 | +0.55% | 7.2만 |
|---|
| 2026.01.14 | ₩16,942 | ₩16,955 | ₩16,875 | ₩16,955 | +0.08% | 7.4만 |
|---|
| 2026.01.13 | ₩16,835 | ₩16,929 | ₩16,808 | ₩16,902 | +0.40% | 7.7만 |
|---|
| 2026.01.12 | ₩16,754 | ₩16,835 | ₩16,728 | ₩16,835 | +0.48% | 8.6만 |
|---|
| 2026.01.09 | ₩16,620 | ₩16,687 | ₩16,620 | ₩16,674 | +0.32% | 2.7만 |
|---|
| 2026.01.08 | ₩16,620 | ₩16,661 | ₩16,527 | ₩16,620 | 0.00% | 4.6만 |
|---|
| 2026.01.07 | ₩16,647 | ₩16,687 | ₩16,567 | ₩16,620 | -0.16% | 9만 |
|---|
| 2026.01.06 | ₩16,594 | ₩16,647 | ₩16,594 | ₩16,620 | +0.16% | 4만 |
|---|
| 2026.01.05 | ₩16,594 | ₩16,620 | ₩16,486 | ₩16,567 | -0.16% | 4.5만 |
|---|
| 2026.01.02 | ₩16,540 | ₩16,540 | ₩16,419 | ₩16,513 | -0.16% | 3.6만 |
|---|
| 2025.12.31 | ₩16,473 | ₩16,486 | ₩16,366 | ₩16,486 | +0.08% | 9.4만 |
|---|
| 2025.12.30 | ₩16,500 | ₩16,500 | ₩16,392 | ₩16,486 | -0.08% | 4.1만 |
|---|
| 2025.12.29 | ₩16,473 | ₩16,553 | ₩16,446 | ₩16,540 | +0.41% | 5.6만 |
|---|
| 2025.12.26 | ₩16,553 | ₩16,553 | ₩16,486 | ₩16,540 | -0.08% | 5.3만 |
|---|
| 2025.12.24 | ₩16,486 | ₩16,553 | ₩16,419 | ₩16,540 | +0.33% | 2.5만 |
|---|
| 2025.12.23 | ₩16,379 | ₩16,486 | ₩16,312 | ₩16,486 | +0.65% | 4.6만 |
|---|
| 2025.12.22 | ₩16,218 | ₩16,406 | ₩16,151 | ₩16,366 | +0.91% | 4.8만 |
|---|
| 2025.12.19 | ₩16,178 | ₩16,299 | ₩16,178 | ₩16,218 | +0.25% | 2.2만 |
|---|
| 2025.12.18 | ₩16,111 | ₩16,205 | ₩16,071 | ₩16,124 | +0.08% | 4.4만 |
|---|
| 2025.12.17 | ₩16,084 | ₩16,111 | ₩15,964 | ₩16,004 | -0.50% | 2.7만 |
|---|
| 2025.12.16 | ₩16,151 | ₩16,191 | ₩16,057 | ₩16,111 | -0.25% | 4.1만 |
|---|
| 2025.12.15 | ₩16,218 | ₩16,218 | ₩16,098 | ₩16,191 | -0.17% | 3.4만 |
|---|
| 2025.12.12 | ₩16,138 | ₩16,178 | ₩15,977 | ₩16,124 | -0.08% | 4.9만 |
|---|
| 2025.12.11 | ₩16,071 | ₩16,138 | ₩16,017 | ₩16,084 | +0.08% | 6만 |
|---|
| 2025.12.10 | ₩15,923 | ₩16,124 | ₩15,923 | ₩16,098 | +1.09% | 3.5만 |
|---|
| 2025.12.09 | ₩15,964 | ₩16,044 | ₩15,923 | ₩15,964 | 0.00% | 3.5만 |
|---|
| 2025.12.08 | ₩15,964 | ₩16,017 | ₩15,910 | ₩15,964 | 0.00% | 3.6만 |
|---|
| 2025.12.05 | ₩15,977 | ₩16,044 | ₩15,937 | ₩16,004 | +0.17% | 4만 |
|---|
| 2025.12.04 | ₩15,856 | ₩15,950 | ₩15,776 | ₩15,923 | +0.42% | 3.8만 |
|---|
| 2025.12.03 | ₩15,655 | ₩15,856 | ₩15,602 | ₩15,856 | +1.28% | 3.9만 |
|---|
| 2025.12.02 | ₩15,588 | ₩15,749 | ₩15,561 | ₩15,709 | +0.77% | 4.2만 |
|---|
| 2025.12.01 | ₩15,628 | ₩15,789 | ₩15,548 | ₩15,655 | +0.17% | 4.2만 |
|---|
| 2025.11.28 | ₩15,736 | ₩15,910 | ₩15,722 | ₩15,843 | +0.68% | 3.9만 |
|---|
| 2025.11.26 | ₩15,655 | ₩15,803 | ₩15,642 | ₩15,709 | +0.34% | 4.2만 |
|---|
| 2025.11.25 | ₩15,508 | ₩15,628 | ₩15,468 | ₩15,615 | +0.69% | 4.3만 |
|---|
| 2025.11.24 | ₩15,468 | ₩15,588 | ₩15,401 | ₩15,575 | +0.69% | 3.1만 |
|---|
| 2025.11.21 | ₩15,240 | ₩15,414 | ₩15,240 | ₩15,401 | +1.06% | 3.4만 |
|---|
| 2025.11.20 | ₩15,602 | ₩15,642 | ₩15,226 | ₩15,226 | -2.41% | 7.2만 |
|---|
| 2025.11.19 | ₩15,548 | ₩15,575 | ₩15,494 | ₩15,494 | -0.34% | 2.6만 |
|---|
| 2025.11.18 | ₩15,628 | ₩15,655 | ₩15,521 | ₩15,588 | -0.26% | 4.7만 |
|---|
| 2025.11.17 | ₩15,870 | ₩15,883 | ₩15,669 | ₩15,669 | -1.27% | 8.8만 |
|---|
| 2025.11.14 | ₩15,789 | ₩15,897 | ₩15,749 | ₩15,897 | +0.68% | 2.8만 |
|---|
| 2025.11.13 | ₩15,883 | ₩15,910 | ₩15,830 | ₩15,843 | -0.25% | 2.5만 |
|---|
| 2025.11.12 | ₩15,830 | ₩15,897 | ₩15,830 | ₩15,897 | +0.42% | 4.8만 |
|---|
| 2025.11.11 | ₩15,655 | ₩15,789 | ₩15,655 | ₩15,789 | +0.86% | 5.6만 |
|---|
| 2025.11.10 | ₩15,816 | ₩16,017 | ₩15,588 | ₩15,628 | -1.19% | 20.4만 |
|---|
| 2025.11.07 | ₩15,803 | ₩15,923 | ₩15,709 | ₩15,870 | +0.42% | 2만 |
|---|
| 2025.11.06 | ₩15,950 | ₩16,124 | ₩15,789 | ₩15,897 | -0.34% | 6.5만 |
|---|
| 2025.11.05 | ₩15,923 | ₩16,057 | ₩15,923 | ₩15,937 | +0.08% | 2.4만 |
|---|
| 2025.11.04 | ₩16,191 | ₩16,473 | ₩15,977 | ₩15,977 | -1.32% | 6.5만 |
|---|
| 2025.11.03 | ₩16,446 | ₩16,620 | ₩16,191 | ₩16,272 | -1.06% | 4.7만 |
|---|
| 2025.10.31 | ₩16,620 | ₩16,647 | ₩16,473 | ₩16,500 | -0.73% | 2.6만 |
|---|
| 2025.10.30 | ₩16,500 | ₩16,620 | ₩16,459 | ₩16,620 | +0.73% | 4.6만 |
|---|
| 2025.10.29 | ₩16,352 | ₩16,540 | ₩16,352 | ₩16,527 | +1.07% | 4.7만 |
|---|
| 2025.10.28 | ₩16,486 | ₩16,513 | ₩16,325 | ₩16,339 | -0.89% | 4.2만 |
|---|
| 2025.10.27 | ₩16,553 | ₩16,553 | ₩16,379 | ₩16,446 | -0.65% | 2.3만 |
|---|
| 2025.10.24 | ₩16,446 | ₩16,540 | ₩16,325 | ₩16,486 | +0.24% | 3.2만 |
|---|
| 2025.10.23 | ₩16,339 | ₩16,527 | ₩16,285 | ₩16,366 | +0.16% | 2.5만 |
|---|
| 2025.10.22 | ₩16,540 | ₩16,553 | ₩16,258 | ₩16,258 | -1.70% | 3.6만 |
|---|
| 2025.10.21 | ₩16,446 | ₩16,540 | ₩16,433 | ₩16,513 | +0.41% | 3.2만 |
|---|
| 2025.10.20 | ₩16,473 | ₩16,473 | ₩16,392 | ₩16,419 | -0.33% | 2.7만 |
|---|
| 2025.10.17 | ₩16,419 | ₩16,473 | ₩16,258 | ₩16,379 | -0.24% | 2.9만 |
|---|
| 2025.10.16 | ₩16,218 | ₩16,473 | ₩16,124 | ₩16,366 | +0.91% | 7.1만 |
|---|
| 2025.10.15 | ₩16,138 | ₩16,312 | ₩16,138 | ₩16,218 | +0.50% | 3.6만 |
|---|
| 2025.10.14 | ₩15,977 | ₩16,138 | ₩15,923 | ₩16,098 | +0.76% | 4.9만 |
|---|
| 2025.10.13 | ₩15,950 | ₩16,084 | ₩15,950 | ₩15,977 | +0.17% | 3.4만 |
|---|
| 2025.10.10 | ₩16,232 | ₩16,339 | ₩15,883 | ₩15,923 | -1.90% | 6.3만 |
|---|
