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 | ₩16,306 | ₩16,534 | ₩16,293 | ₩16,467 | +0.99% | 10만 |
| 2026.10.08 | ₩16,239 | ₩16,279 | ₩16,159 | ₩16,186 | -0.33% | 3.6만 |
| 2026.10.07 | ₩16,494 | ₩16,494 | ₩16,226 | ₩16,333 | -0.98% | 5.6만 |
| 2026.10.06 | ₩16,065 | ₩16,427 | ₩15,984 | ₩16,427 | +2.25% | 8.5만 |
| 2026.10.05 | ₩16,199 | ₩16,199 | ₩15,917 | ₩15,931 | -1.66% | 11.1만 |
| 2026.10.02 | ₩16,333 | ₩16,373 | ₩16,159 | ₩16,266 | -0.41% | 6.9만 |
| 2026.10.01 | ₩16,092 | ₩16,266 | ₩15,971 | ₩16,145 | +0.33% | 7.1만 |
| 2026.09.30 | ₩16,400 | ₩16,507 | ₩16,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,347 |
| -0.33% |
| 8.7만 |
| 2026.09.29 | ₩16,279 | ₩16,347 | ₩16,212 | ₩16,279 | 0.00% | 5.3만 |
|---|
| 2026.09.28 | ₩16,414 | ₩16,454 | ₩16,226 | ₩16,293 | -0.74% | 7.5만 |
|---|
| 2026.09.25 | ₩16,454 | ₩16,722 | ₩16,427 | ₩16,467 | +0.08% | 4.6만 |
|---|
| 2026.09.24 | ₩16,575 | ₩16,575 | ₩16,387 | ₩16,454 | -0.73% | 5.8만 |
|---|
| 2026.09.23 | ₩16,709 | ₩16,722 | ₩16,561 | ₩16,575 | -0.80% | 4.3만 |
|---|
| 2026.09.22 | ₩16,802 | ₩16,856 | ₩16,722 | ₩16,789 | -0.08% | 4.2만 |
|---|
| 2026.09.21 | ₩16,695 | ₩17,017 | ₩16,682 | ₩16,776 | +0.48% | 3.7만 |
|---|
| 2026.09.18 | ₩16,534 | ₩16,749 | ₩16,534 | ₩16,588 | +0.32% | 3.4만 |
|---|
| 2026.09.17 | ₩16,735 | ₩16,762 | ₩16,561 | ₩16,601 | -0.80% | 5.3만 |
|---|
| 2026.09.16 | ₩16,682 | ₩16,789 | ₩16,427 | ₩16,548 | -0.80% | 4.4만 |
|---|
| 2026.09.15 | ₩16,642 | ₩16,722 | ₩16,507 | ₩16,575 | -0.40% | 7.8만 |
|---|
| 2026.09.14 | ₩16,990 | ₩17,017 | ₩16,548 | ₩16,749 | -1.42% | 4.7만 |
|---|
| 2026.09.11 | ₩17,097 | ₩17,232 | ₩17,004 | ₩17,044 | -0.31% | 3.7만 |
|---|
| 2026.09.10 | ₩17,138 | ₩17,205 | ₩16,990 | ₩16,990 | -0.86% | 5.1만 |
|---|
| 2026.09.09 | ₩17,460 | ₩17,460 | ₩17,285 | ₩17,312 | -0.84% | 3.8만 |
|---|
| 2026.09.08 | ₩17,527 | ₩17,594 | ₩17,433 | ₩17,473 | -0.31% | 2.9만 |
|---|
| 2026.09.04 | ₩17,513 | ₩17,540 | ₩17,406 | ₩17,486 | -0.15% | 4.2만 |
|---|
| 2026.09.03 | ₩17,366 | ₩17,540 | ₩17,299 | ₩17,419 | +0.31% | 4.2만 |
|---|
| 2026.09.02 | ₩17,379 | ₩17,473 | ₩17,272 | ₩17,406 | +0.15% | 7만 |
|---|
| 2026.09.01 | ₩17,339 | ₩17,473 | ₩17,218 | ₩17,393 | +0.31% | 13.2만 |
|---|
| 2026.08.31 | ₩17,701 | ₩17,862 | ₩17,567 | ₩17,607 | -0.53% | 6.8만 |
|---|
| 2026.08.28 | ₩17,688 | ₩17,915 | ₩17,661 | ₩17,728 | +0.23% | 3.6만 |
|---|
| 2026.08.27 | ₩17,835 | ₩17,835 | ₩17,701 | ₩17,728 | -0.60% | 3.1만 |
|---|
| 2026.08.26 | ₩17,768 | ₩17,902 | ₩17,768 | ₩17,822 | +0.30% | 3.2만 |
|---|
| 2026.08.25 | ₩17,848 | ₩17,915 | ₩17,701 | ₩17,808 | -0.23% | 4.3만 |
|---|
| 2026.08.24 | ₩17,795 | ₩17,795 | ₩17,688 | ₩17,755 | -0.23% | 1.9만 |
|---|
| 2026.08.21 | ₩17,741 | ₩17,862 | ₩17,634 | ₩17,768 | +0.15% | 4.2만 |
|---|
| 2026.08.20 | ₩17,768 | ₩17,848 | ₩17,634 | ₩17,741 | -0.15% | 4.2만 |
|---|
| 2026.08.19 | ₩17,755 | ₩17,875 | ₩17,701 | ₩17,795 | +0.23% | 2.6만 |
|---|
| 2026.08.18 | ₩17,862 | ₩17,956 | ₩17,714 | ₩17,714 | -0.83% | 3.5만 |
|---|
| 2026.08.17 | ₩17,848 | ₩17,969 | ₩17,741 | ₩17,915 | +0.38% | 4.1만 |
|---|
| 2026.08.14 | ₩17,741 | ₩17,929 | ₩17,741 | ₩17,902 | +0.91% | 1.9만 |
|---|
| 2026.08.13 | ₩17,862 | ₩17,862 | ₩17,755 | ₩17,808 | -0.30% | 2만 |
|---|
| 2026.08.12 | ₩17,755 | ₩17,929 | ₩17,755 | ₩17,889 | +0.76% | 3.3만 |
|---|
| 2026.08.11 | ₩17,580 | ₩17,755 | ₩17,580 | ₩17,701 | +0.69% | 2.6만 |
|---|
| 2026.08.10 | ₩17,446 | ₩17,647 | ₩17,446 | ₩17,620 | +1.00% | 2.3만 |
|---|
| 2026.08.07 | ₩17,460 | ₩17,620 | ₩17,419 | ₩17,540 | +0.46% | 5.8만 |
|---|
| 2026.08.06 | ₩17,567 | ₩17,674 | ₩17,393 | ₩17,460 | -0.61% | 4.5만 |
|---|
| 2026.08.05 | ₩17,661 | ₩17,755 | ₩17,500 | ₩17,540 | -0.68% | 6.5만 |
|---|
| 2026.08.04 | ₩17,513 | ₩17,661 | ₩17,486 | ₩17,634 | +0.69% | 5.6만 |
|---|
| 2026.08.03 | ₩17,433 | ₩17,661 | ₩17,258 | ₩17,513 | +0.46% | 6.6만 |
|---|
| 2026.07.31 | ₩17,312 | ₩17,607 | ₩17,299 | ₩17,567 | +1.47% | 7.1만 |
|---|
| 2026.07.30 | ₩17,285 | ₩17,419 | ₩17,232 | ₩17,312 | +0.16% | 4.5만 |
|---|
| 2026.07.29 | ₩17,553 | ₩17,567 | ₩17,191 | ₩17,258 | -1.68% | 5.8만 |
|---|
| 2026.07.28 | ₩17,661 | ₩18,103 | ₩17,553 | ₩17,647 | -0.08% | 4.8만 |
|---|
| 2026.07.27 | ₩18,023 | ₩18,130 | ₩17,688 | ₩17,701 | -1.79% | 3.6만 |
|---|
| 2026.07.24 | ₩17,848 | ₩18,103 | ₩17,848 | ₩18,023 | +0.98% | 2.1만 |
|---|
| 2026.07.23 | ₩17,915 | ₩18,130 | ₩17,848 | ₩17,942 | +0.15% | 2.2만 |
|---|
| 2026.07.22 | ₩17,875 | ₩18,170 | ₩17,875 | ₩18,036 | +0.90% | 1.7만 |
|---|
| 2026.07.21 | ₩17,822 | ₩18,224 | ₩17,540 | ₩17,902 | +0.45% | 3.7만 |
|---|
| 2026.07.20 | ₩18,036 | ₩18,063 | ₩17,822 | ₩17,862 | -0.97% | 2.8만 |
|---|
| 2026.07.17 | ₩18,358 | ₩18,412 | ₩18,009 | ₩18,063 | -1.61% | 2.6만 |
|---|
| 2026.07.16 | ₩18,264 | ₩18,613 | ₩18,157 | ₩18,425 | +0.88% | 2.2만 |
|---|
| 2026.07.15 | ₩18,278 | ₩18,640 | ₩18,278 | ₩18,304 | +0.15% | 2.9만 |
|---|
| 2026.07.14 | ₩18,224 | ₩18,331 | ₩18,130 | ₩18,318 | +0.52% | 2.7만 |
|---|
| 2026.07.13 | ₩18,211 | ₩18,331 | ₩18,117 | ₩18,117 | -0.52% | 2.2만 |
|---|
| 2026.07.10 | ₩18,143 | ₩18,318 | ₩18,143 | ₩18,184 | +0.22% | 2.6만 |
|---|
| 2026.07.09 | ₩18,170 | ₩18,237 | ₩18,090 | ₩18,170 | 0.00% | 2만 |
|---|
| 2026.07.08 | ₩18,103 | ₩18,318 | ₩17,889 | ₩18,050 | -0.30% | 4.3만 |
|---|
| 2026.07.07 | ₩18,519 | ₩18,519 | ₩18,211 | ₩18,278 | -1.30% | 3.3만 |
|---|
| 2026.07.06 | ₩18,532 | ₩18,733 | ₩18,532 | ₩18,532 | 0.00% | 3.4만 |
|---|
| 2026.07.02 | ₩18,546 | ₩18,640 | ₩18,492 | ₩18,559 | +0.07% | 2.4만 |
|---|
| 2026.07.01 | ₩18,492 | ₩18,640 | ₩18,465 | ₩18,519 | +0.15% | 3.1만 |
|---|
| 2026.06.30 | ₩18,465 | ₩18,747 | ₩18,465 | ₩18,559 | +0.51% | 8.8만 |
|---|
| 2026.06.29 | ₩18,304 | ₩18,532 | ₩18,251 | ₩18,358 | +0.29% | 1.9만 |
|---|
| 2026.06.26 | ₩18,264 | ₩18,345 | ₩18,184 | ₩18,211 | -0.29% | 2.1만 |
|---|
| 2026.06.25 | ₩18,506 | ₩18,573 | ₩18,345 | ₩18,371 | -0.72% | 4.6만 |
|---|
| 2026.06.24 | ₩18,318 | ₩18,412 | ₩18,224 | ₩18,278 | -0.22% | 3.7만 |
|---|
| 2026.06.23 | ₩18,398 | ₩18,506 | ₩18,304 | ₩18,479 | +0.44% | 4.3만 |
|---|
| 2026.06.22 | ₩18,465 | ₩18,640 | ₩18,452 | ₩18,506 | +0.22% | 2.9만 |
|---|
| 2026.06.18 | ₩18,640 | ₩18,666 | ₩18,479 | ₩18,479 | -0.86% | 2.5만 |
|---|
| 2026.06.17 | ₩18,733 | ₩18,841 | ₩18,211 | ₩18,438 | -1.57% | 5.7만 |
|---|
| 2026.06.16 | ₩18,774 | ₩18,841 | ₩18,519 | ₩18,653 | -0.64% | 9.4만 |
|---|
| 2026.06.15 | ₩18,653 | ₩18,801 | ₩18,599 | ₩18,774 | +0.65% | 4.4만 |
|---|
| 2026.06.12 | ₩18,264 | ₩18,586 | ₩18,264 | ₩18,438 | +0.95% | 4.2만 |
|---|
| 2026.06.11 | ₩18,009 | ₩18,251 | ₩17,983 | ₩18,211 | +1.12% | 3.1만 |
|---|
| 2026.06.10 | ₩18,184 | ₩18,479 | ₩17,929 | ₩17,996 | -1.03% | 5.7만 |
|---|
| 2026.06.09 | ₩18,371 | ₩18,666 | ₩18,170 | ₩18,184 | -1.02% | 3.7만 |
|---|
| 2026.06.08 | ₩18,680 | ₩18,760 | ₩18,264 | ₩18,318 | -1.94% | 5.6만 |
|---|
| 2026.06.05 | ₩18,680 | ₩18,693 | ₩18,519 | ₩18,573 | -0.57% | 3.9만 |
|---|
| 2026.06.04 | ₩18,626 | ₩18,733 | ₩18,586 | ₩18,720 | +0.50% | 1.7만 |
|---|
| 2026.06.03 | ₩18,707 | ₩18,747 | ₩18,599 | ₩18,626 | -0.43% | 1.5만 |
|---|
| 2026.06.02 | ₩18,640 | ₩18,774 | ₩18,573 | ₩18,626 | -0.07% | 3.1만 |
|---|
| 2026.06.01 | ₩18,693 | ₩18,787 | ₩18,613 | ₩18,613 | -0.43% | 2.4만 |
|---|
| 2026.05.29 | ₩18,693 | ₩18,894 | ₩18,693 | ₩18,814 | +0.65% | 3.9만 |
|---|
| 2026.05.28 | ₩18,707 | ₩18,841 | ₩18,573 | ₩18,720 | +0.07% | 4.2만 |
|---|
| 2026.05.27 | ₩18,774 | ₩18,841 | ₩18,733 | ₩18,733 | -0.21% | 4만 |
|---|
| 2026.05.26 | ₩18,586 | ₩18,693 | ₩18,506 | ₩18,626 | +0.22% | 2.9만 |
|---|
| 2026.05.22 | ₩18,640 | ₩18,640 | ₩18,371 | ₩18,452 | -1.01% | 6.8만 |
|---|
| 2026.05.21 | ₩18,573 | ₩18,653 | ₩18,438 | ₩18,653 | +0.43% | 2.2만 |
|---|
| 2026.05.20 | ₩18,506 | ₩18,613 | ₩18,398 | ₩18,546 | +0.22% | 2.4만 |
|---|
| 2026.05.19 | ₩18,412 | ₩18,532 | ₩18,278 | ₩18,465 | +0.29% | 4.9만 |
|---|
| 2026.05.18 | ₩18,465 | ₩18,519 | ₩18,318 | ₩18,438 | -0.15% | 3.7만 |
|---|
| 2026.05.15 | ₩18,586 | ₩18,613 | ₩18,479 | ₩18,479 | -0.58% | 3만 |
|---|
| 2026.05.14 | ₩18,492 | ₩18,707 | ₩18,452 | ₩18,707 | +1.16% | 3.2만 |
|---|
| 2026.05.13 | ₩18,412 | ₩18,559 | ₩18,385 | ₩18,506 | +0.51% | 2.2만 |
|---|
| 2026.05.12 | ₩18,398 | ₩18,412 | ₩18,291 | ₩18,398 | 0.00% | 3.2만 |
|---|
| 2026.05.11 | ₩18,345 | ₩18,438 | ₩18,318 | ₩18,345 | 0.00% | 1.7만 |
|---|
| 2026.05.08 | ₩18,304 | ₩18,465 | ₩18,237 | ₩18,345 | +0.22% | 2.2만 |
|---|
| 2026.05.07 | ₩18,170 | ₩18,318 | ₩18,143 | ₩18,237 | +0.37% | 3.5만 |
|---|
| 2026.05.06 | ₩18,224 | ₩18,251 | ₩18,103 | ₩18,197 | -0.15% | 1.9만 |
|---|
| 2026.05.05 | ₩18,050 | ₩18,251 | ₩17,942 | ₩18,076 | +0.15% | 3만 |
|---|
| 2026.05.04 | ₩18,050 | ₩18,130 | ₩17,996 | ₩18,050 | 0.00% | 3.6만 |
|---|
| 2026.05.01 | ₩18,398 | ₩18,465 | ₩17,996 | ₩18,076 | -1.75% | 4.1만 |
|---|
| 2026.04.30 | ₩18,425 | ₩18,586 | ₩18,371 | ₩18,532 | +0.58% | 7.7만 |
|---|
| 2026.04.29 | ₩18,130 | ₩18,412 | ₩18,130 | ₩18,251 | +0.67% | 5.8만 |
|---|
| 2026.04.28 | ₩18,304 | ₩18,304 | ₩18,076 | ₩18,237 | -0.37% | 3.1만 |
|---|
| 2026.04.27 | ₩18,076 | ₩18,398 | ₩17,701 | ₩18,291 | +1.19% | 6.5만 |
|---|
| 2026.04.24 | ₩17,835 | ₩18,157 | ₩17,728 | ₩18,090 | +1.43% | 4만 |
|---|
| 2026.04.23 | ₩17,674 | ₩18,063 | ₩17,674 | ₩17,862 | +1.06% | 5.8만 |
|---|
| 2026.04.22 | ₩17,902 | ₩18,197 | ₩17,460 | ₩17,661 | -1.35% | 6만 |
|---|
| 2026.04.21 | ₩18,331 | ₩18,506 | ₩17,781 | ₩17,822 | -2.78% | 5.3만 |
|---|
| 2026.04.20 | ₩18,345 | ₩18,573 | ₩18,117 | ₩18,291 | -0.29% | 3.4만 |
|---|
| 2026.04.17 | ₩18,224 | ₩18,438 | ₩18,143 | ₩18,291 | +0.37% | 7.4만 |
|---|
| 2026.04.16 | ₩18,224 | ₩18,224 | ₩17,929 | ₩18,050 | -0.96% | 4.1만 |
|---|
| 2026.04.15 | ₩18,063 | ₩18,211 | ₩18,050 | ₩18,117 | +0.30% | 3.2만 |
|---|
| 2026.04.14 | ₩17,822 | ₩18,211 | ₩17,822 | ₩18,157 | +1.88% | 8.7만 |
|---|
| 2026.04.13 | ₩17,460 | ₩17,889 | ₩17,419 | ₩17,741 | +1.61% | 5만 |
|---|
| 2026.04.10 | ₩17,473 | ₩17,607 | ₩17,446 | ₩17,540 | +0.38% | 7.3만 |
|---|
| 2026.04.09 | ₩17,379 | ₩17,620 | ₩17,352 | ₩17,567 | +1.08% | 6.2만 |
|---|
| 2026.04.08 | ₩16,977 | ₩17,460 | ₩16,977 | ₩17,406 | +2.53% | 7.7만 |
|---|
| 2026.04.07 | ₩16,802 | ₩16,816 | ₩16,628 | ₩16,776 | -0.16% | 3.3만 |
|---|
| 2026.04.06 | ₩16,682 | ₩16,963 | ₩16,682 | ₩16,802 | +0.72% | 2.6만 |
|---|
| 2026.04.02 | ₩16,816 | ₩16,950 | ₩16,628 | ₩16,749 | -0.40% | 4.4만 |
|---|
| 2026.04.01 | ₩16,749 | ₩17,017 | ₩16,749 | ₩16,870 | +0.72% | 4.8만 |
|---|
| 2026.03.31 | ₩16,481 | ₩16,896 | ₩16,481 | ₩16,735 | +1.55% | 8.9만 |
|---|
| 2026.03.30 | ₩16,507 | ₩16,682 | ₩16,293 | ₩16,347 | -0.97% | 5.7만 |
|---|
| 2026.03.27 | ₩16,561 | ₩16,628 | ₩16,400 | ₩16,481 | -0.49% | 8.6만 |
|---|
| 2026.03.26 | ₩16,963 | ₩16,963 | ₩16,628 | ₩16,628 | -1.98% | 3.3만 |
|---|
| 2026.03.25 | ₩16,709 | ₩17,057 | ₩16,709 | ₩17,017 | +1.85% | 5.3만 |
|---|
| 2026.03.24 | ₩16,548 | ₩16,735 | ₩16,521 | ₩16,601 | +0.32% | 4.1만 |
|---|
| 2026.03.23 | ₩16,440 | ₩16,802 | ₩16,347 | ₩16,615 | +1.06% | 6.5만 |
|---|
| 2026.03.20 | ₩16,789 | ₩16,816 | ₩16,293 | ₩16,360 | -2.56% | 7.1만 |
|---|
| 2026.03.19 | ₩17,017 | ₩17,017 | ₩16,802 | ₩16,883 | -0.79% | 3.8만 |
|---|
| 2026.03.18 | ₩17,218 | ₩17,366 | ₩17,111 | ₩17,111 | -0.62% | 2.3만 |
|---|
| 2026.03.17 | ₩17,232 | ₩17,419 | ₩17,191 | ₩17,191 | -0.23% | 2.4만 |
|---|
| 2026.03.16 | ₩17,111 | ₩17,419 | ₩17,071 | ₩17,165 | +0.31% | 5만 |
|---|
| 2026.03.13 | ₩17,165 | ₩17,433 | ₩16,950 | ₩17,017 | -0.86% | 5.5만 |
|---|
| 2026.03.12 | ₩17,433 | ₩17,446 | ₩17,151 | ₩17,151 | -1.62% | 6.2만 |
|---|
| 2026.03.11 | ₩17,446 | ₩17,661 | ₩17,393 | ₩17,460 | +0.08% | 7만 |
|---|
| 2026.03.10 | ₩17,460 | ₩17,781 | ₩17,460 | ₩17,500 | +0.23% | 7.2만 |
|---|
| 2026.03.09 | ₩17,594 | ₩17,889 | ₩17,379 | ₩17,460 | -0.76% | 10.8만 |
|---|
| 2026.03.06 | ₩18,103 | ₩18,103 | ₩17,728 | ₩17,808 | -1.63% | 8.6만 |
|---|
| 2026.03.05 | ₩18,613 | ₩18,640 | ₩18,117 | ₩18,211 | -2.16% | 7.7만 |
|---|
| 2026.03.04 | ₩18,693 | ₩18,774 | ₩18,693 | ₩18,747 | +0.29% | 3.7만 |
|---|
| 2026.03.03 | ₩18,894 | ₩19,002 | ₩18,345 | ₩18,693 | -1.06% | 7만 |
|---|
| 2026.03.02 | ₩18,881 | ₩19,136 | ₩18,854 | ₩19,082 | +1.07% | 6.2만 |
|---|
| 2026.02.27 | ₩19,149 | ₩19,149 | ₩19,096 | ₩19,149 | 0.00% | 3.7만 |
|---|
| 2026.02.26 | ₩19,176 | ₩19,176 | ₩19,096 | ₩19,149 | -0.14% | 5만 |
|---|
| 2026.02.25 | ₩19,082 | ₩19,096 | ₩18,988 | ₩19,069 | -0.07% | 7.2만 |
|---|
| 2026.02.24 | ₩18,881 | ₩19,029 | ₩18,827 | ₩18,988 | +0.57% | 8만 |
|---|
| 2026.02.23 | ₩18,908 | ₩18,961 | ₩18,787 | ₩18,921 | +0.07% | 4만 |
|---|
| 2026.02.20 | ₩18,787 | ₩18,854 | ₩18,693 | ₩18,841 | +0.29% | 6.5만 |
|---|
| 2026.02.19 | ₩18,586 | ₩18,841 | ₩18,586 | ₩18,720 | +0.72% | 6.4만 |
|---|
| 2026.02.18 | ₩18,653 | ₩18,921 | ₩18,573 | ₩18,747 | +0.50% | 6.5만 |
|---|
| 2026.02.17 | ₩18,894 | ₩18,948 | ₩18,613 | ₩18,707 | -0.99% | 6만 |
|---|
| 2026.02.13 | ₩18,720 | ₩18,841 | ₩18,707 | ₩18,841 | +0.64% | 9.5만 |
|---|
| 2026.02.12 | ₩18,680 | ₩18,774 | ₩18,613 | ₩18,707 | +0.14% | 5.8만 |
|---|
| 2026.02.11 | ₩18,506 | ₩18,760 | ₩18,438 | ₩18,626 | +0.65% | 8.1만 |
|---|
| 2026.02.10 | ₩18,224 | ₩18,438 | ₩18,197 | ₩18,425 | +1.10% | 6.4만 |
|---|
| 2026.02.09 | ₩18,103 | ₩18,224 | ₩18,050 | ₩18,143 | +0.22% | 6.1만 |
|---|
| 2026.02.06 | ₩17,929 | ₩18,103 | ₩17,902 | ₩18,103 | +0.97% | 4.4만 |
|---|
| 2026.02.05 | ₩17,835 | ₩17,942 | ₩17,741 | ₩17,781 | -0.30% | 5.2만 |
|---|
| 2026.02.04 | ₩17,915 | ₩18,036 | ₩17,875 | ₩17,969 | +0.30% | 4.4만 |
|---|
| 2026.02.03 | ₩17,808 | ₩18,036 | ₩17,795 | ₩17,902 | +0.53% | 8.3만 |
|---|
| 2026.02.02 | ₩17,969 | ₩18,036 | ₩17,862 | ₩17,902 | -0.37% | 6.6만 |
|---|
| 2026.01.30 | ₩18,050 | ₩18,103 | ₩17,902 | ₩18,050 | 0.00% | 6.9만 |
|---|
| 2026.01.29 | ₩17,942 | ₩18,130 | ₩17,848 | ₩18,103 | +0.90% | 6.5만 |
|---|
| 2026.01.28 | ₩17,969 | ₩17,969 | ₩17,835 | ₩17,915 | -0.30% | 4만 |
|---|
| 2026.01.27 | ₩18,036 | ₩18,036 | ₩17,929 | ₩17,942 | -0.52% | 11.3만 |
|---|
| 2026.01.26 | ₩17,768 | ₩18,036 | ₩17,741 | ₩18,023 | +1.43% | 12만 |
|---|
| 2026.01.23 | ₩17,714 | ₩17,768 | ₩17,661 | ₩17,768 | +0.30% | 5만 |
|---|
| 2026.01.22 | ₩17,728 | ₩17,768 | ₩17,634 | ₩17,688 | -0.23% | 6.4만 |
|---|
| 2026.01.21 | ₩17,446 | ₩17,781 | ₩17,446 | ₩17,674 | +1.31% | 11.6만 |
|---|
| 2026.01.20 | ₩17,299 | ₩17,379 | ₩17,111 | ₩17,366 | +0.39% | 7.3만 |
|---|
| 2026.01.16 | ₩17,151 | ₩17,393 | ₩17,030 | ₩17,339 | +1.09% | 13.5만 |
|---|
| 2026.01.15 | ₩17,004 | ₩17,165 | ₩16,990 | ₩17,097 | +0.55% | 7.2만 |
|---|
| 2026.01.14 | ₩16,950 | ₩16,963 | ₩16,883 | ₩16,963 | +0.08% | 7.4만 |
|---|
| 2026.01.13 | ₩16,843 | ₩16,937 | ₩16,816 | ₩16,910 | +0.40% | 7.7만 |
|---|
| 2026.01.12 | ₩16,762 | ₩16,843 | ₩16,735 | ₩16,843 | +0.48% | 8.6만 |
|---|
| 2026.01.09 | ₩16,628 | ₩16,695 | ₩16,628 | ₩16,682 | +0.32% | 2.7만 |
|---|
| 2026.01.08 | ₩16,628 | ₩16,668 | ₩16,534 | ₩16,628 | 0.00% | 4.6만 |
|---|
| 2026.01.07 | ₩16,655 | ₩16,695 | ₩16,575 | ₩16,628 | -0.16% | 9만 |
|---|
| 2026.01.06 | ₩16,601 | ₩16,655 | ₩16,601 | ₩16,628 | +0.16% | 4만 |
|---|
| 2026.01.05 | ₩16,601 | ₩16,628 | ₩16,494 | ₩16,575 | -0.16% | 4.5만 |
|---|
| 2026.01.02 | ₩16,548 | ₩16,548 | ₩16,427 | ₩16,521 | -0.16% | 3.6만 |
|---|
| 2025.12.31 | ₩16,481 | ₩16,494 | ₩16,373 | ₩16,494 | +0.08% | 9.4만 |
|---|
| 2025.12.30 | ₩16,507 | ₩16,507 | ₩16,400 | ₩16,494 | -0.08% | 4.1만 |
|---|
| 2025.12.29 | ₩16,481 | ₩16,561 | ₩16,454 | ₩16,548 | +0.41% | 5.6만 |
|---|
| 2025.12.26 | ₩16,561 | ₩16,561 | ₩16,494 | ₩16,548 | -0.08% | 5.3만 |
|---|
| 2025.12.24 | ₩16,494 | ₩16,561 | ₩16,427 | ₩16,548 | +0.33% | 2.5만 |
|---|
| 2025.12.23 | ₩16,387 | ₩16,494 | ₩16,320 | ₩16,494 | +0.65% | 4.6만 |
|---|
| 2025.12.22 | ₩16,226 | ₩16,414 | ₩16,159 | ₩16,373 | +0.91% | 4.8만 |
|---|
| 2025.12.19 | ₩16,186 | ₩16,306 | ₩16,186 | ₩16,226 | +0.25% | 2.2만 |
|---|
| 2025.12.18 | ₩16,119 | ₩16,212 | ₩16,078 | ₩16,132 | +0.08% | 4.4만 |
|---|
| 2025.12.17 | ₩16,092 | ₩16,119 | ₩15,971 | ₩16,011 | -0.50% | 2.7만 |
|---|
| 2025.12.16 | ₩16,159 | ₩16,199 | ₩16,065 | ₩16,119 | -0.25% | 4.1만 |
|---|
| 2025.12.15 | ₩16,226 | ₩16,226 | ₩16,105 | ₩16,199 | -0.17% | 3.4만 |
|---|
| 2025.12.12 | ₩16,145 | ₩16,186 | ₩15,984 | ₩16,132 | -0.08% | 4.9만 |
|---|
| 2025.12.11 | ₩16,078 | ₩16,145 | ₩16,025 | ₩16,092 | +0.08% | 6만 |
|---|
| 2025.12.10 | ₩15,931 | ₩16,132 | ₩15,931 | ₩16,105 | +1.09% | 3.5만 |
|---|
| 2025.12.09 | ₩15,971 | ₩16,052 | ₩15,931 | ₩15,971 | 0.00% | 3.5만 |
|---|
| 2025.12.08 | ₩15,971 | ₩16,025 | ₩15,917 | ₩15,971 | 0.00% | 3.6만 |
|---|
| 2025.12.05 | ₩15,984 | ₩16,052 | ₩15,944 | ₩16,011 | +0.17% | 4만 |
|---|
| 2025.12.04 | ₩15,864 | ₩15,958 | ₩15,783 | ₩15,931 | +0.42% | 3.8만 |
|---|
| 2025.12.03 | ₩15,663 | ₩15,864 | ₩15,609 | ₩15,864 | +1.28% | 3.9만 |
|---|
| 2025.12.02 | ₩15,596 | ₩15,757 | ₩15,569 | ₩15,716 | +0.77% | 4.2만 |
|---|
| 2025.12.01 | ₩15,636 | ₩15,797 | ₩15,555 | ₩15,663 | +0.17% | 4.2만 |
|---|
| 2025.11.28 | ₩15,743 | ₩15,917 | ₩15,730 | ₩15,850 | +0.68% | 3.9만 |
|---|
| 2025.11.26 | ₩15,663 | ₩15,810 | ₩15,649 | ₩15,716 | +0.34% | 4.2만 |
|---|
| 2025.11.25 | ₩15,515 | ₩15,636 | ₩15,475 | ₩15,622 | +0.69% | 4.3만 |
|---|
| 2025.11.24 | ₩15,475 | ₩15,596 | ₩15,408 | ₩15,582 | +0.69% | 3.1만 |
|---|
| 2025.11.21 | ₩15,247 | ₩15,421 | ₩15,247 | ₩15,408 | +1.06% | 3.4만 |
|---|
| 2025.11.20 | ₩15,609 | ₩15,649 | ₩15,234 | ₩15,234 | -2.41% | 7.2만 |
|---|
| 2025.11.19 | ₩15,555 | ₩15,582 | ₩15,502 | ₩15,502 | -0.34% | 2.6만 |
|---|
| 2025.11.18 | ₩15,636 | ₩15,663 | ₩15,529 | ₩15,596 | -0.26% | 4.7만 |
|---|
| 2025.11.17 | ₩15,877 | ₩15,891 | ₩15,676 | ₩15,676 | -1.27% | 8.8만 |
|---|
| 2025.11.14 | ₩15,797 | ₩15,904 | ₩15,757 | ₩15,904 | +0.68% | 2.8만 |
|---|
| 2025.11.13 | ₩15,891 | ₩15,917 | ₩15,837 | ₩15,850 | -0.25% | 2.5만 |
|---|
| 2025.11.12 | ₩15,837 | ₩15,904 | ₩15,837 | ₩15,904 | +0.42% | 4.8만 |
|---|
| 2025.11.11 | ₩15,663 | ₩15,797 | ₩15,663 | ₩15,797 | +0.86% | 5.6만 |
|---|
| 2025.11.10 | ₩15,824 | ₩16,025 | ₩15,596 | ₩15,636 | -1.19% | 20.4만 |
|---|
| 2025.11.07 | ₩15,810 | ₩15,931 | ₩15,716 | ₩15,877 | +0.42% | 2만 |
|---|
| 2025.11.06 | ₩15,958 | ₩16,132 | ₩15,797 | ₩15,904 | -0.34% | 6.5만 |
|---|
| 2025.11.05 | ₩15,931 | ₩16,065 | ₩15,931 | ₩15,944 | +0.08% | 2.4만 |
|---|
| 2025.11.04 | ₩16,199 | ₩16,481 | ₩15,984 | ₩15,984 | -1.32% | 6.5만 |
|---|
| 2025.11.03 | ₩16,454 | ₩16,628 | ₩16,199 | ₩16,279 | -1.06% | 4.7만 |
|---|
| 2025.10.31 | ₩16,628 | ₩16,655 | ₩16,481 | ₩16,507 | -0.73% | 2.6만 |
|---|
| 2025.10.30 | ₩16,507 | ₩16,628 | ₩16,467 | ₩16,628 | +0.73% | 4.6만 |
|---|
| 2025.10.29 | ₩16,360 | ₩16,548 | ₩16,360 | ₩16,534 | +1.07% | 4.7만 |
|---|
| 2025.10.28 | ₩16,494 | ₩16,521 | ₩16,333 | ₩16,347 | -0.89% | 4.2만 |
|---|
| 2025.10.27 | ₩16,561 | ₩16,561 | ₩16,387 | ₩16,454 | -0.65% | 2.3만 |
|---|
| 2025.10.24 | ₩16,454 | ₩16,548 | ₩16,333 | ₩16,494 | +0.24% | 3.2만 |
|---|
| 2025.10.23 | ₩16,347 | ₩16,534 | ₩16,293 | ₩16,373 | +0.16% | 2.5만 |
|---|
| 2025.10.22 | ₩16,548 | ₩16,561 | ₩16,266 | ₩16,266 | -1.70% | 3.6만 |
|---|
| 2025.10.21 | ₩16,454 | ₩16,548 | ₩16,440 | ₩16,521 | +0.41% | 3.2만 |
|---|
| 2025.10.20 | ₩16,481 | ₩16,481 | ₩16,400 | ₩16,427 | -0.33% | 2.7만 |
|---|
| 2025.10.17 | ₩16,427 | ₩16,481 | ₩16,266 | ₩16,387 | -0.24% | 2.9만 |
|---|
| 2025.10.16 | ₩16,226 | ₩16,481 | ₩16,132 | ₩16,373 | +0.91% | 7.1만 |
|---|
| 2025.10.15 | ₩16,145 | ₩16,320 | ₩16,145 | ₩16,226 | +0.50% | 3.6만 |
|---|
| 2025.10.14 | ₩15,984 | ₩16,145 | ₩15,931 | ₩16,105 | +0.76% | 4.9만 |
|---|
| 2025.10.13 | ₩15,958 | ₩16,092 | ₩15,958 | ₩15,984 | +0.17% | 3.4만 |
|---|
| 2025.10.10 | ₩16,239 | ₩16,347 | ₩15,891 | ₩15,931 | -1.90% | 6.3만 |
|---|
