시장 데이터를 불러오는 중
전체 종목
Invesco S&P International Developed Quality ETF 과거 주가
Invesco S&P International Developed Quality ETF · IDHQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P International Developed Quality ETF · IDHQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,353 | ₩58,648 | ₩58,286 | ₩58,567 | +0.37% | 20.6만 |
| 2026.10.08 | ₩57,816 | ₩57,950 | ₩57,521 | ₩57,923 | +0.19% | 62.5만 |
| 2026.10.07 | ₩57,950 | ₩58,125 | ₩57,722 | ₩58,058 | +0.19% | 23.2만 |
| 2026.10.06 | ₩58,621 | ₩58,701 | ₩58,353 | ₩58,446 | -0.30% | 18.5만 |
| 2026.10.05 | ₩58,111 | ₩58,326 | ₩57,856 | ₩58,312 | +0.35% | 11.8만 |
| 2026.10.02 | ₩58,339 | ₩58,487 | ₩58,044 | ₩58,339 | 0.00% | 40.4만 |
| 2026.10.01 | ₩57,910 | ₩57,923 | ₩57,414 | ₩57,669 | -0.42% | 29.8만 |
| 2026.09.30 | ₩58,487 | ₩58,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,843 |
| -1.10% |
| 25.2만 |
| 2026.09.29 | ₩58,286 | ₩58,312 | ₩57,870 | ₩58,286 | 0.00% | 19.4만 |
|---|
| 2026.09.28 | ₩58,245 | ₩58,594 | ₩58,004 | ₩58,393 | +0.25% | 29.9만 |
|---|
| 2026.09.25 | ₩58,567 | ₩58,768 | ₩58,326 | ₩58,755 | +0.32% | 101.6만 |
|---|
| 2026.09.24 | ₩58,286 | ₩58,514 | ₩57,964 | ₩58,286 | 0.00% | 18.6만 |
|---|
| 2026.09.23 | ₩58,996 | ₩58,996 | ₩58,339 | ₩58,594 | -0.68% | 16.1만 |
|---|
| 2026.09.22 | ₩59,332 | ₩59,560 | ₩59,090 | ₩59,466 | +0.23% | 45.6만 |
|---|
| 2026.09.21 | ₩59,104 | ₩59,278 | ₩58,902 | ₩59,171 | +0.11% | 9.9만 |
|---|
| 2026.09.18 | ₩58,876 | ₩58,876 | ₩58,500 | ₩58,728 | -0.25% | 10.3만 |
|---|
| 2026.09.17 | ₩59,332 | ₩59,372 | ₩59,050 | ₩59,144 | -0.32% | 16.1만 |
|---|
| 2026.09.16 | ₩58,943 | ₩59,104 | ₩58,205 | ₩58,581 | -0.61% | 12.3만 |
|---|
| 2026.09.15 | ₩58,728 | ₩58,728 | ₩58,406 | ₩58,648 | -0.14% | 27.1만 |
|---|
| 2026.09.14 | ₩58,809 | ₩59,157 | ₩58,554 | ₩58,849 | +0.07% | 8.7만 |
|---|
| 2026.09.11 | ₩59,291 | ₩59,291 | ₩58,943 | ₩58,983 | -0.52% | 12만 |
|---|
| 2026.09.10 | ₩58,876 | ₩59,063 | ₩58,621 | ₩58,728 | -0.25% | 33.9만 |
|---|
| 2026.09.09 | ₩59,707 | ₩59,734 | ₩59,211 | ₩59,211 | -0.83% | 29.5만 |
|---|
| 2026.09.08 | ₩60,445 | ₩60,445 | ₩60,056 | ₩60,056 | -0.64% | 13.6만 |
|---|
| 2026.09.04 | ₩60,686 | ₩61,021 | ₩60,686 | ₩60,914 | +0.38% | 21.4만 |
|---|
| 2026.09.03 | ₩60,847 | ₩61,021 | ₩60,525 | ₩60,995 | +0.24% | 23.3만 |
|---|
| 2026.09.02 | ₩60,217 | ₩60,297 | ₩60,096 | ₩60,297 | +0.13% | 10.2만 |
|---|
| 2026.09.01 | ₩60,498 | ₩60,525 | ₩59,895 | ₩60,029 | -0.78% | 8.5만 |
|---|
| 2026.08.31 | ₩61,223 | ₩61,223 | ₩60,767 | ₩60,847 | -0.61% | 11.8만 |
|---|
| 2026.08.28 | ₩61,893 | ₩61,933 | ₩61,142 | ₩61,276 | -1.00% | 9.8만 |
|---|
| 2026.08.27 | ₩61,759 | ₩61,759 | ₩61,397 | ₩61,625 | -0.22% | 10.1만 |
|---|
| 2026.08.26 | ₩62,094 | ₩62,094 | ₩61,692 | ₩61,719 | -0.60% | 10.8만 |
|---|
| 2026.08.25 | ₩61,974 | ₩62,161 | ₩61,853 | ₩62,161 | +0.30% | 21.4만 |
|---|
| 2026.08.24 | ₩61,612 | ₩61,665 | ₩61,424 | ₩61,598 | -0.02% | 11.9만 |
|---|
| 2026.08.21 | ₩61,571 | ₩61,853 | ₩61,571 | ₩61,772 | +0.33% | 8.9만 |
|---|
| 2026.08.20 | ₩61,316 | ₩61,518 | ₩61,088 | ₩61,249 | -0.11% | 12.5만 |
|---|
| 2026.08.19 | ₩61,276 | ₩61,558 | ₩61,236 | ₩61,477 | +0.33% | 14.1만 |
|---|
| 2026.08.18 | ₩60,793 | ₩60,968 | ₩60,539 | ₩60,579 | -0.35% | 14.6만 |
|---|
| 2026.08.17 | ₩61,384 | ₩61,518 | ₩61,236 | ₩61,276 | -0.17% | 15.8만 |
|---|
| 2026.08.14 | ₩61,384 | ₩61,384 | ₩61,156 | ₩61,236 | -0.24% | 8.2만 |
|---|
| 2026.08.13 | ₩61,303 | ₩61,370 | ₩61,129 | ₩61,290 | -0.02% | 8.8만 |
|---|
| 2026.08.12 | ₩61,343 | ₩61,370 | ₩61,088 | ₩61,169 | -0.28% | 8.4만 |
|---|
| 2026.08.11 | ₩61,424 | ₩61,451 | ₩60,995 | ₩61,129 | -0.48% | 10.2만 |
|---|
| 2026.08.10 | ₩61,263 | ₩61,370 | ₩61,129 | ₩61,303 | +0.07% | 21만 |
|---|
| 2026.08.07 | ₩61,182 | ₩61,182 | ₩60,901 | ₩61,142 | -0.07% | 19.8만 |
|---|
| 2026.08.06 | ₩60,351 | ₩60,458 | ₩60,123 | ₩60,324 | -0.04% | 15.6만 |
|---|
| 2026.08.05 | ₩60,552 | ₩60,646 | ₩60,311 | ₩60,337 | -0.35% | 9.2만 |
|---|
| 2026.08.04 | ₩59,640 | ₩60,069 | ₩59,627 | ₩59,962 | +0.54% | 19.4만 |
|---|
| 2026.08.03 | ₩58,969 | ₩59,211 | ₩58,835 | ₩59,184 | +0.36% | 12.8만 |
|---|
| 2026.07.31 | ₩59,010 | ₩59,010 | ₩58,272 | ₩58,728 | -0.48% | 9만 |
|---|
| 2026.07.30 | ₩58,674 | ₩59,358 | ₩58,567 | ₩59,345 | +1.14% | 21.4만 |
|---|
| 2026.07.29 | ₩58,165 | ₩58,715 | ₩57,682 | ₩58,031 | -0.23% | 23.8만 |
|---|
| 2026.07.28 | ₩57,749 | ₩58,353 | ₩57,736 | ₩58,192 | +0.77% | 14.8만 |
|---|
| 2026.07.27 | ₩58,138 | ₩58,138 | ₩57,575 | ₩57,789 | -0.60% | 9.3만 |
|---|
| 2026.07.24 | ₩57,561 | ₩57,843 | ₩57,320 | ₩57,454 | -0.19% | 6.2만 |
|---|
| 2026.07.23 | ₩57,078 | ₩57,280 | ₩57,038 | ₩57,266 | +0.33% | 19.4만 |
|---|
| 2026.07.22 | ₩57,990 | ₩57,990 | ₩57,669 | ₩57,669 | -0.56% | 5.4만 |
|---|
| 2026.07.21 | ₩57,642 | ₩57,910 | ₩57,387 | ₩57,856 | +0.37% | 16.2만 |
|---|
| 2026.07.20 | ₩57,736 | ₩57,736 | ₩57,226 | ₩57,253 | -0.84% | 10.5만 |
|---|
| 2026.07.17 | ₩57,387 | ₩57,803 | ₩57,266 | ₩57,736 | +0.61% | 6.9만 |
|---|
| 2026.07.16 | ₩57,749 | ₩58,031 | ₩57,628 | ₩57,883 | +0.23% | 14.9만 |
|---|
| 2026.07.15 | ₩57,990 | ₩58,299 | ₩57,789 | ₩58,218 | +0.39% | 10.1만 |
|---|
| 2026.07.14 | ₩58,125 | ₩58,245 | ₩57,830 | ₩57,843 | -0.48% | 13.7만 |
|---|
| 2026.07.13 | ₩58,017 | ₩58,071 | ₩57,575 | ₩57,655 | -0.62% | 7.5만 |
|---|
| 2026.07.10 | ₩58,339 | ₩58,446 | ₩57,950 | ₩58,272 | -0.11% | 41.8만 |
|---|
| 2026.07.09 | ₩58,259 | ₩58,500 | ₩58,205 | ₩58,406 | +0.25% | 15.8만 |
|---|
| 2026.07.08 | ₩57,682 | ₩57,950 | ₩57,347 | ₩57,950 | +0.47% | 25.2만 |
|---|
| 2026.07.07 | ₩59,104 | ₩59,104 | ₩58,286 | ₩58,514 | -1.00% | 9.7만 |
|---|
| 2026.07.06 | ₩59,117 | ₩59,265 | ₩58,902 | ₩59,184 | +0.11% | 12만 |
|---|
| 2026.07.02 | ₩58,983 | ₩59,224 | ₩58,500 | ₩58,835 | -0.25% | 6.3만 |
|---|
| 2026.07.01 | ₩58,259 | ₩58,393 | ₩57,937 | ₩58,058 | -0.35% | 12.2만 |
|---|
| 2026.06.30 | ₩58,379 | ₩58,661 | ₩58,259 | ₩58,621 | +0.41% | 34.7만 |
|---|
| 2026.06.29 | ₩57,923 | ₩58,420 | ₩57,588 | ₩58,420 | +0.86% | 7.6만 |
|---|
| 2026.06.26 | ₩57,387 | ₩57,856 | ₩57,320 | ₩57,414 | +0.05% | 12만 |
|---|
| 2026.06.25 | ₩58,125 | ₩58,138 | ₩57,602 | ₩57,883 | -0.42% | 7.8만 |
|---|
| 2026.06.24 | ₩57,119 | ₩57,360 | ₩56,958 | ₩57,226 | +0.19% | 8.6만 |
|---|
| 2026.06.23 | ₩57,052 | ₩57,454 | ₩57,052 | ₩57,280 | +0.40% | 32.5만 |
|---|
| 2026.06.22 | ₩59,050 | ₩59,667 | ₩58,862 | ₩59,090 | +0.07% | 23.7만 |
|---|
| 2026.06.18 | ₩58,581 | ₩58,902 | ₩58,366 | ₩58,902 | +0.55% | 7만 |
|---|
| 2026.06.17 | ₩57,977 | ₩58,366 | ₩57,226 | ₩57,320 | -1.13% | 19.9만 |
|---|
| 2026.06.16 | ₩57,628 | ₩57,762 | ₩56,985 | ₩57,065 | -0.98% | 31.9만 |
|---|
| 2026.06.15 | ₩57,293 | ₩57,360 | ₩57,052 | ₩57,333 | +0.07% | 20.2만 |
|---|
| 2026.06.12 | ₩55,912 | ₩56,274 | ₩55,550 | ₩56,086 | +0.31% | 7.8만 |
|---|
| 2026.06.11 | ₩54,383 | ₩56,314 | ₩54,383 | ₩56,274 | +3.48% | 13.3만 |
|---|
| 2026.06.10 | ₩53,967 | ₩54,517 | ₩53,337 | ₩53,404 | -1.04% | 8.7만 |
|---|
| 2026.06.09 | ₩55,201 | ₩55,322 | ₩53,069 | ₩54,249 | -1.72% | 10.1만 |
|---|
| 2026.06.08 | ₩54,128 | ₩54,396 | ₩53,873 | ₩54,115 | -0.02% | 18만 |
|---|
| 2026.06.05 | ₩54,544 | ₩54,544 | ₩52,800 | ₩52,814 | -3.17% | 10.9만 |
|---|
| 2026.06.04 | ₩55,335 | ₩55,858 | ₩55,107 | ₩55,778 | +0.80% | 7.6만 |
|---|
| 2026.06.03 | ₩55,804 | ₩55,858 | ₩55,415 | ₩55,469 | -0.60% | 14만 |
|---|
| 2026.06.02 | ₩55,483 | ₩55,898 | ₩55,483 | ₩55,845 | +0.65% | 11.6만 |
|---|
| 2026.06.01 | ₩55,348 | ₩55,925 | ₩55,080 | ₩55,751 | +0.73% | 13.7만 |
|---|
| 2026.05.29 | ₩55,912 | ₩56,140 | ₩55,737 | ₩55,831 | -0.14% | 51.1만 |
|---|
| 2026.05.28 | ₩55,375 | ₩56,113 | ₩55,174 | ₩56,006 | +1.14% | 29.6만 |
|---|
| 2026.05.27 | ₩55,845 | ₩55,845 | ₩55,214 | ₩55,469 | -0.67% | 4.3만 |
|---|
| 2026.05.26 | ₩55,147 | ₩55,550 | ₩55,147 | ₩55,523 | +0.68% | 6.7만 |
|---|
| 2026.05.22 | ₩54,249 | ₩54,383 | ₩53,994 | ₩54,007 | -0.44% | 3.5만 |
|---|
| 2026.05.21 | ₩53,498 | ₩54,423 | ₩53,404 | ₩54,249 | +1.40% | 4.9만 |
|---|
| 2026.05.20 | ₩52,827 | ₩53,833 | ₩52,787 | ₩53,806 | +1.85% | 12.9만 |
|---|
| 2026.05.19 | ₩52,411 | ₩53,028 | ₩52,250 | ₩52,586 | +0.33% | 3.7만 |
|---|
| 2026.05.18 | ₩53,377 | ₩53,431 | ₩52,545 | ₩53,082 | -0.55% | 6.4만 |
|---|
| 2026.05.15 | ₩53,028 | ₩53,028 | ₩52,626 | ₩52,747 | -0.53% | 4.2만 |
|---|
| 2026.05.14 | ₩54,356 | ₩54,410 | ₩54,168 | ₩54,208 | -0.27% | 4.3만 |
|---|
| 2026.05.13 | ₩54,115 | ₩54,638 | ₩54,061 | ₩54,638 | +0.97% | 4.3만 |
|---|
| 2026.05.12 | ₩53,793 | ₩53,887 | ₩53,136 | ₩53,699 | -0.17% | 6.8만 |
|---|
| 2026.05.11 | ₩54,664 | ₩54,906 | ₩54,597 | ₩54,839 | +0.32% | 5.9만 |
|---|
| 2026.05.08 | ₩54,195 | ₩54,799 | ₩54,195 | ₩54,799 | +1.11% | 5.2만 |
|---|
| 2026.05.07 | ₩54,477 | ₩54,477 | ₩53,377 | ₩53,417 | -1.94% | 3.4만 |
|---|
| 2026.05.06 | ₩54,115 | ₩54,450 | ₩54,115 | ₩54,450 | +0.62% | 5.1만 |
|---|
| 2026.05.05 | ₩52,331 | ₩52,814 | ₩52,237 | ₩52,720 | +0.74% | 4.8만 |
|---|
| 2026.05.04 | ₩51,888 | ₩52,183 | ₩51,406 | ₩51,634 | -0.49% | 4.5만 |
|---|
| 2026.05.01 | ₩52,036 | ₩52,358 | ₩51,902 | ₩52,036 | 0.00% | 4.3만 |
|---|
| 2026.04.30 | ₩51,566 | ₩52,197 | ₩51,432 | ₩52,143 | +1.12% | 3.3만 |
|---|
| 2026.04.29 | ₩50,950 | ₩50,950 | ₩50,494 | ₩50,641 | -0.61% | 2.8만 |
|---|
| 2026.04.28 | ₩51,137 | ₩51,231 | ₩50,909 | ₩51,137 | 0.00% | 3.2만 |
|---|
| 2026.04.27 | ₩52,130 | ₩52,197 | ₩51,821 | ₩51,888 | -0.46% | 4.5만 |
|---|
| 2026.04.24 | ₩51,687 | ₩51,955 | ₩51,513 | ₩51,902 | +0.42% | 3만 |
|---|
| 2026.04.23 | ₩51,701 | ₩51,942 | ₩50,909 | ₩51,392 | -0.60% | 2.7만 |
|---|
| 2026.04.22 | ₩51,888 | ₩52,022 | ₩51,714 | ₩51,915 | +0.05% | 2.1만 |
|---|
| 2026.04.21 | ₩52,277 | ₩52,277 | ₩51,312 | ₩51,325 | -1.82% | 4.4만 |
|---|
| 2026.04.20 | ₩52,277 | ₩52,478 | ₩52,130 | ₩52,398 | +0.23% | 3.8만 |
|---|
| 2026.04.17 | ₩52,613 | ₩53,136 | ₩52,559 | ₩52,773 | +0.31% | 6.8만 |
|---|
| 2026.04.16 | ₩51,861 | ₩51,942 | ₩51,540 | ₩51,634 | -0.44% | 3.5만 |
|---|
| 2026.04.15 | ₩51,929 | ₩51,929 | ₩51,553 | ₩51,861 | -0.13% | 3.1만 |
|---|
| 2026.04.14 | ₩51,754 | ₩52,183 | ₩51,727 | ₩52,183 | +0.83% | 5.7만 |
|---|
| 2026.04.13 | ₩50,292 | ₩51,365 | ₩50,292 | ₩51,271 | +1.95% | 2.7만 |
|---|
| 2026.04.10 | ₩51,070 | ₩51,070 | ₩50,641 | ₩50,842 | -0.45% | 1.9만 |
|---|
| 2026.04.09 | ₩50,131 | ₩50,909 | ₩50,024 | ₩50,641 | +1.02% | 4.5만 |
|---|
| 2026.04.08 | ₩50,842 | ₩50,936 | ₩50,386 | ₩50,789 | -0.11% | 3.9만 |
|---|
| 2026.04.07 | ₩47,825 | ₩48,160 | ₩47,315 | ₩48,160 | +0.70% | 3.6만 |
|---|
| 2026.04.06 | ₩48,026 | ₩48,254 | ₩47,905 | ₩48,187 | +0.34% | 3.4만 |
|---|
| 2026.04.02 | ₩47,074 | ₩47,945 | ₩46,953 | ₩47,798 | +1.54% | 6.7만 |
|---|
| 2026.04.01 | ₩48,334 | ₩48,831 | ₩48,200 | ₩48,455 | +0.25% | 8.5만 |
|---|
| 2026.03.31 | ₩46,497 | ₩47,503 | ₩46,363 | ₩47,436 | +2.02% | 7만 |
|---|
| 2026.03.30 | ₩46,537 | ₩46,537 | ₩45,706 | ₩45,934 | -1.30% | 8.9만 |
|---|
| 2026.03.27 | ₩46,537 | ₩46,685 | ₩46,068 | ₩46,202 | -0.72% | 18.4만 |
|---|
| 2026.03.26 | ₩47,382 | ₩47,664 | ₩46,698 | ₩46,698 | -1.44% | 28.2만 |
|---|
| 2026.03.25 | ₩48,334 | ₩48,468 | ₩48,106 | ₩48,200 | -0.28% | 4.2만 |
|---|
| 2026.03.24 | ₩47,141 | ₩47,811 | ₩46,993 | ₩47,583 | +0.94% | 6.2만 |
|---|
| 2026.03.23 | ₩47,811 | ₩48,535 | ₩47,449 | ₩47,999 | +0.39% | 51.4만 |
|---|
| 2026.03.20 | ₩48,066 | ₩48,066 | ₩46,430 | ₩46,671 | -2.90% | 5.4만 |
|---|
| 2026.03.19 | ₩47,422 | ₩48,603 | ₩47,275 | ₩48,401 | +2.06% | 5.4만 |
|---|
| 2026.03.18 | ₩49,032 | ₩49,085 | ₩48,388 | ₩48,415 | -1.26% | 15.9만 |
|---|
| 2026.03.17 | ₩49,501 | ₩49,635 | ₩49,273 | ₩49,380 | -0.24% | 26.5만 |
|---|
| 2026.03.16 | ₩48,951 | ₩49,434 | ₩48,951 | ₩49,380 | +0.88% | 5.9만 |
|---|
| 2026.03.13 | ₩48,790 | ₩49,018 | ₩47,945 | ₩47,986 | -1.65% | 38.8만 |
|---|
| 2026.03.12 | ₩49,085 | ₩49,179 | ₩48,468 | ₩48,589 | -1.01% | 6.8만 |
|---|
| 2026.03.11 | ₩49,474 | ₩49,836 | ₩49,260 | ₩49,635 | +0.33% | 5.7만 |
|---|
| 2026.03.10 | ₩50,011 | ₩50,641 | ₩49,635 | ₩49,662 | -0.70% | 6.4만 |
|---|
| 2026.03.09 | ₩48,173 | ₩49,836 | ₩47,905 | ₩49,702 | +3.17% | 9.3만 |
|---|
| 2026.03.06 | ₩48,549 | ₩49,434 | ₩48,482 | ₩49,099 | +1.13% | 10.9만 |
|---|
| 2026.03.05 | ₩50,252 | ₩50,440 | ₩49,126 | ₩49,662 | -1.17% | 35만 |
|---|
| 2026.03.04 | ₩50,748 | ₩51,432 | ₩50,520 | ₩51,298 | +1.08% | 6.6만 |
|---|
| 2026.03.03 | ₩49,729 | ₩50,574 | ₩48,884 | ₩50,306 | +1.16% | 16.2만 |
|---|
| 2026.03.02 | ₩51,888 | ₩52,438 | ₩51,848 | ₩52,170 | +0.54% | 5만 |
|---|
| 2026.02.27 | ₩53,069 | ₩53,498 | ₩53,069 | ₩53,297 | +0.43% | 6.3만 |
|---|
| 2026.02.26 | ₩53,672 | ₩53,672 | ₩52,894 | ₩53,297 | -0.70% | 6.1만 |
|---|
| 2026.02.25 | ₩53,404 | ₩53,484 | ₩53,203 | ₩53,431 | +0.05% | 5.5만 |
|---|
| 2026.02.24 | ₩52,425 | ₩52,841 | ₩52,425 | ₩52,760 | +0.64% | 10.8만 |
|---|
| 2026.02.23 | ₩52,398 | ₩52,452 | ₩52,049 | ₩52,250 | -0.28% | 11.1만 |
|---|
| 2026.02.20 | ₩51,861 | ₩52,438 | ₩51,861 | ₩52,411 | +1.06% | 6.5만 |
|---|
| 2026.02.19 | ₩51,593 | ₩51,781 | ₩51,446 | ₩51,781 | +0.36% | 4만 |
|---|
| 2026.02.18 | ₩52,143 | ₩52,452 | ₩52,076 | ₩52,210 | +0.13% | 3.8만 |
|---|
| 2026.02.17 | ₩51,660 | ₩52,143 | ₩51,392 | ₩52,036 | +0.73% | 7.3만 |
|---|
| 2026.02.13 | ₩51,701 | ₩52,063 | ₩51,499 | ₩51,996 | +0.57% | 9.1만 |
|---|
| 2026.02.12 | ₩51,929 | ₩51,969 | ₩51,285 | ₩51,459 | -0.90% | 9.5만 |
|---|
| 2026.02.11 | ₩52,076 | ₩52,277 | ₩51,701 | ₩52,076 | 0.00% | 8.1만 |
|---|
| 2026.02.10 | ₩52,009 | ₩52,009 | ₩51,727 | ₩51,727 | -0.54% | 46.3만 |
|---|
| 2026.02.09 | ₩51,499 | ₩51,996 | ₩51,432 | ₩51,955 | +0.89% | 8.7만 |
|---|
| 2026.02.06 | ₩50,561 | ₩51,258 | ₩50,561 | ₩51,258 | +1.38% | 5.7만 |
|---|
| 2026.02.05 | ₩49,903 | ₩50,239 | ₩49,783 | ₩49,863 | -0.08% | 4.6만 |
|---|
| 2026.02.04 | ₩51,070 | ₩51,084 | ₩50,064 | ₩50,212 | -1.68% | 6.9만 |
|---|
| 2026.02.03 | ₩50,574 | ₩50,668 | ₩50,158 | ₩50,574 | 0.00% | 12.9만 |
|---|
| 2026.02.02 | ₩50,306 | ₩50,775 | ₩50,306 | ₩50,695 | +0.77% | 5.3만 |
|---|
| 2026.01.30 | ₩50,950 | ₩51,110 | ₩50,373 | ₩50,561 | -0.76% | 6.2만 |
|---|
| 2026.01.29 | ₩51,285 | ₩51,285 | ₩50,453 | ₩51,137 | -0.29% | 34.9만 |
|---|
| 2026.01.28 | ₩50,896 | ₩50,990 | ₩50,628 | ₩50,909 | +0.03% | 12.1만 |
|---|
| 2026.01.27 | ₩50,587 | ₩51,084 | ₩50,587 | ₩51,030 | +0.87% | 7.5만 |
|---|
| 2026.01.26 | ₩49,850 | ₩50,185 | ₩49,850 | ₩50,051 | +0.40% | 7.3만 |
|---|
| 2026.01.23 | ₩49,354 | ₩49,917 | ₩49,273 | ₩49,890 | +1.09% | 23.9만 |
|---|
| 2026.01.22 | ₩49,622 | ₩49,635 | ₩49,394 | ₩49,555 | -0.14% | 5만 |
|---|
| 2026.01.21 | ₩49,099 | ₩49,488 | ₩48,871 | ₩49,394 | +0.60% | 5.9만 |
|---|
| 2026.01.20 | ₩48,777 | ₩49,219 | ₩48,763 | ₩48,857 | +0.16% | 10.7만 |
|---|
| 2026.01.16 | ₩49,689 | ₩49,716 | ₩49,407 | ₩49,716 | +0.05% | 40.1만 |
|---|
| 2026.01.15 | ₩49,743 | ₩49,743 | ₩49,488 | ₩49,488 | -0.51% | 4.3만 |
|---|
| 2026.01.14 | ₩49,447 | ₩49,447 | ₩49,193 | ₩49,367 | -0.16% | 8.2만 |
|---|
| 2026.01.13 | ₩49,595 | ₩49,595 | ₩49,139 | ₩49,273 | -0.65% | 8.5만 |
|---|
| 2026.01.12 | ₩49,354 | ₩49,649 | ₩49,354 | ₩49,649 | +0.60% | 6만 |
|---|
| 2026.01.09 | ₩48,965 | ₩49,367 | ₩48,965 | ₩49,367 | +0.82% | 6.2만 |
|---|
| 2026.01.08 | ₩48,696 | ₩48,817 | ₩48,589 | ₩48,737 | +0.08% | 10.1만 |
|---|
| 2026.01.07 | ₩49,018 | ₩49,018 | ₩48,804 | ₩48,884 | -0.27% | 4만 |
|---|
| 2026.01.06 | ₩48,790 | ₩49,018 | ₩48,777 | ₩48,924 | +0.27% | 4.6만 |
|---|
| 2026.01.05 | ₩48,214 | ₩48,683 | ₩48,200 | ₩48,683 | +0.97% | 5.3만 |
|---|
| 2026.01.02 | ₩48,012 | ₩48,012 | ₩47,664 | ₩47,919 | -0.20% | 8만 |
|---|
| 2025.12.31 | ₩47,369 | ₩47,369 | ₩47,141 | ₩47,141 | -0.48% | 3만 |
|---|
| 2025.12.30 | ₩47,503 | ₩47,583 | ₩47,449 | ₩47,463 | -0.08% | 3.6만 |
|---|
| 2025.12.29 | ₩47,302 | ₩47,463 | ₩47,235 | ₩47,382 | +0.17% | 5.7만 |
|---|
| 2025.12.26 | ₩47,476 | ₩47,530 | ₩47,382 | ₩47,516 | +0.08% | 6.3만 |
|---|
| 2025.12.24 | ₩47,315 | ₩47,422 | ₩47,315 | ₩47,382 | +0.14% | 8.3만 |
|---|
| 2025.12.23 | ₩47,208 | ₩47,342 | ₩47,208 | ₩47,288 | +0.17% | 6.2만 |
|---|
| 2025.12.22 | ₩46,899 | ₩47,020 | ₩46,805 | ₩47,007 | +0.23% | 4.6만 |
|---|
| 2025.12.19 | ₩46,940 | ₩47,221 | ₩46,926 | ₩47,074 | +0.29% | 3.8만 |
|---|
| 2025.12.18 | ₩46,872 | ₩47,087 | ₩46,819 | ₩46,846 | -0.06% | 4.9만 |
|---|
| 2025.12.17 | ₩46,752 | ₩46,899 | ₩46,443 | ₩46,443 | -0.66% | 12.4만 |
|---|
| 2025.12.16 | ₩46,953 | ₩46,993 | ₩46,752 | ₩46,859 | -0.20% | 25.3만 |
|---|
| 2025.12.15 | ₩47,194 | ₩47,221 | ₩46,966 | ₩47,127 | -0.14% | 6.4만 |
|---|
| 2025.12.12 | ₩47,007 | ₩47,100 | ₩46,577 | ₩46,658 | -0.74% | 3.8만 |
|---|
| 2025.12.11 | ₩46,953 | ₩47,154 | ₩46,913 | ₩47,074 | +0.26% | 3.2만 |
|---|
| 2025.12.10 | ₩46,577 | ₩47,060 | ₩46,551 | ₩46,993 | +0.89% | 2.8만 |
|---|
| 2025.12.09 | ₩46,591 | ₩46,658 | ₩46,457 | ₩46,497 | -0.20% | 8.5만 |
|---|
| 2025.12.08 | ₩46,725 | ₩46,725 | ₩46,457 | ₩46,537 | -0.40% | 7만 |
|---|
| 2025.12.05 | ₩46,859 | ₩46,899 | ₩46,604 | ₩46,671 | -0.40% | 6만 |
|---|
| 2025.12.04 | ₩46,953 | ₩46,953 | ₩46,631 | ₩46,658 | -0.63% | 18.6만 |
|---|
| 2025.12.03 | ₩46,390 | ₩46,765 | ₩46,390 | ₩46,765 | +0.81% | 3만 |
|---|
| 2025.12.02 | ₩46,349 | ₩46,363 | ₩46,175 | ₩46,323 | -0.06% | 4.7만 |
|---|
| 2025.12.01 | ₩46,162 | ₩46,323 | ₩46,108 | ₩46,121 | -0.09% | 4.9만 |
|---|
| 2025.11.28 | ₩46,135 | ₩46,296 | ₩46,095 | ₩46,282 | +0.32% | 9.5천 |
|---|
| 2025.11.26 | ₩45,880 | ₩46,269 | ₩45,880 | ₩46,175 | +0.64% | 2.9만 |
|---|
| 2025.11.25 | ₩45,303 | ₩45,746 | ₩45,277 | ₩45,719 | +0.92% | 3만 |
|---|
| 2025.11.24 | ₩45,384 | ₩45,424 | ₩45,196 | ₩45,290 | -0.21% | 2.6만 |
|---|
| 2025.11.21 | ₩44,955 | ₩45,451 | ₩44,888 | ₩45,290 | +0.75% | 15.4만 |
|---|
| 2025.11.20 | ₩45,692 | ₩45,692 | ₩44,579 | ₩44,619 | -2.35% | 4만 |
|---|
| 2025.11.19 | ₩45,344 | ₩45,505 | ₩45,049 | ₩45,209 | -0.30% | 6.9만 |
|---|
| 2025.11.18 | ₩45,478 | ₩45,598 | ₩45,196 | ₩45,424 | -0.12% | 5.3만 |
|---|
| 2025.11.17 | ₩46,081 | ₩46,309 | ₩45,733 | ₩45,880 | -0.44% | 7.5만 |
|---|
| 2025.11.14 | ₩46,095 | ₩46,443 | ₩45,893 | ₩46,296 | +0.44% | 3.3만 |
|---|
| 2025.11.13 | ₩46,819 | ₩46,940 | ₩46,417 | ₩46,537 | -0.60% | 1.7만 |
|---|
| 2025.11.12 | ₩46,953 | ₩47,100 | ₩46,846 | ₩46,966 | +0.03% | 2.5만 |
|---|
| 2025.11.11 | ₩46,779 | ₩47,033 | ₩46,779 | ₩46,886 | +0.23% | 2.8만 |
|---|
| 2025.11.10 | ₩46,229 | ₩46,658 | ₩46,135 | ₩46,537 | +0.67% | 4.8만 |
|---|
| 2025.11.07 | ₩45,800 | ₩45,987 | ₩45,639 | ₩45,987 | +0.41% | 2.1만 |
|---|
| 2025.11.06 | ₩45,987 | ₩46,068 | ₩45,612 | ₩45,880 | -0.23% | 2.9만 |
|---|
| 2025.11.05 | ₩45,759 | ₩46,256 | ₩45,759 | ₩46,175 | +0.91% | 2.6만 |
|---|
| 2025.11.04 | ₩45,759 | ₩46,095 | ₩45,733 | ₩45,800 | +0.09% | 3만 |
|---|
| 2025.11.03 | ₩46,443 | ₩46,443 | ₩46,202 | ₩46,336 | -0.23% | 2.4만 |
|---|
| 2025.10.31 | ₩46,470 | ₩46,470 | ₩46,148 | ₩46,202 | -0.58% | 3만 |
|---|
| 2025.10.30 | ₩46,256 | ₩46,604 | ₩46,256 | ₩46,363 | +0.23% | 2.9만 |
|---|
| 2025.10.29 | ₩46,872 | ₩46,966 | ₩46,296 | ₩46,376 | -1.06% | 3.2만 |
|---|
| 2025.10.28 | ₩46,913 | ₩47,007 | ₩46,685 | ₩46,685 | -0.49% | 4만 |
|---|
| 2025.10.27 | ₩46,926 | ₩47,047 | ₩46,805 | ₩46,926 | 0.00% | 2.6만 |
|---|
| 2025.10.24 | ₩46,712 | ₩46,805 | ₩46,564 | ₩46,644 | -0.14% | 3.2만 |
|---|
| 2025.10.23 | ₩46,323 | ₩46,604 | ₩46,323 | ₩46,524 | +0.43% | 3.9만 |
|---|
| 2025.10.22 | ₩46,403 | ₩46,564 | ₩46,068 | ₩46,349 | -0.12% | 9.4만 |
|---|
| 2025.10.21 | ₩46,591 | ₩46,698 | ₩46,376 | ₩46,470 | -0.26% | 4.2만 |
|---|
| 2025.10.20 | ₩46,551 | ₩46,886 | ₩46,551 | ₩46,738 | +0.40% | 2.6만 |
|---|
| 2025.10.17 | ₩46,296 | ₩46,577 | ₩46,108 | ₩46,309 | +0.03% | 12.3만 |
|---|
| 2025.10.16 | ₩46,470 | ₩46,537 | ₩46,162 | ₩46,282 | -0.40% | 4.3만 |
|---|
| 2025.10.15 | ₩45,893 | ₩46,095 | ₩45,813 | ₩46,028 | +0.29% | 2.3만 |
|---|
| 2025.10.14 | ₩45,183 | ₩45,813 | ₩45,022 | ₩45,692 | +1.13% | 2.7만 |
|---|
| 2025.10.13 | ₩45,317 | ₩45,518 | ₩45,129 | ₩45,464 | +0.33% | 3.8만 |
|---|
| 2025.10.10 | ₩45,813 | ₩45,813 | ₩44,941 | ₩45,075 | -1.61% | 4.5만 |
|---|