시장 데이터를 불러오는 중
전체 종목
Invesco Bloomberg Enhanced Fallen Angels ETF 과거 주가
Invesco Bloomberg Enhanced Fallen Angels ETF · IFLN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Bloomberg Enhanced Fallen Angels ETF · IFLN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,420 | ₩23,446 | ₩23,406 | ₩23,433 | +0.06% | 3만 |
| 2026.10.08 | ₩23,433 | ₩23,433 | ₩23,366 | ₩23,406 | -0.11% | 2.9만 |
| 2026.10.07 | ₩23,366 | ₩23,540 | ₩23,339 | ₩23,460 | +0.40% | 12.8만 |
| 2026.10.06 | ₩23,420 | ₩23,473 | ₩23,393 | ₩23,446 | +0.11% | 13.8만 |
| 2026.10.05 | ₩23,313 | ₩23,366 | ₩23,299 | ₩23,366 | +0.23% | 2.6만 |
| 2026.10.02 | ₩23,366 | ₩23,433 | ₩23,286 | ₩23,299 | -0.29% | 5.9만 |
| 2026.10.01 | ₩23,272 | ₩23,353 | ₩23,179 | ₩23,326 | +0.23% | 8만 |
| 2026.09.30 | ₩23,446 | ₩23,473 | ₩23,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,326 |
| -0.51% |
| 4만 |
| 2026.09.29 | ₩23,500 | ₩23,513 | ₩23,339 | ₩23,379 | -0.51% | 15만 |
|---|
| 2026.09.28 | ₩23,486 | ₩23,513 | ₩23,420 | ₩23,446 | -0.17% | 11.9만 |
|---|
| 2026.09.25 | ₩23,647 | ₩23,647 | ₩23,527 | ₩23,580 | -0.28% | 4만 |
|---|
| 2026.09.24 | ₩23,754 | ₩23,754 | ₩23,634 | ₩23,660 | -0.39% | 12.9만 |
|---|
| 2026.09.23 | ₩23,874 | ₩23,874 | ₩23,714 | ₩23,741 | -0.56% | 4.6만 |
|---|
| 2026.09.22 | ₩23,914 | ₩23,955 | ₩23,888 | ₩23,941 | +0.11% | 4.2만 |
|---|
| 2026.09.21 | ₩23,888 | ₩23,928 | ₩23,888 | ₩23,914 | +0.11% | 11.9만 |
|---|
| 2026.09.18 | ₩24,008 | ₩24,008 | ₩23,941 | ₩23,968 | -0.17% | 1.1만 |
|---|
| 2026.09.17 | ₩24,021 | ₩24,048 | ₩24,008 | ₩24,035 | +0.06% | 3.9만 |
|---|
| 2026.09.16 | ₩23,914 | ₩24,008 | ₩23,888 | ₩23,941 | +0.11% | 4만 |
|---|
| 2026.09.15 | ₩23,968 | ₩23,968 | ₩23,914 | ₩23,914 | -0.22% | 3.5만 |
|---|
| 2026.09.14 | ₩24,008 | ₩24,008 | ₩23,821 | ₩23,941 | -0.28% | 3.6만 |
|---|
| 2026.09.11 | ₩24,115 | ₩24,115 | ₩24,008 | ₩24,008 | -0.44% | 6.7만 |
|---|
| 2026.09.10 | ₩24,102 | ₩24,102 | ₩24,035 | ₩24,035 | -0.28% | 1.9만 |
|---|
| 2026.09.09 | ₩24,222 | ₩24,236 | ₩24,169 | ₩24,195 | -0.11% | 3.4만 |
|---|
| 2026.09.08 | ₩24,249 | ₩24,302 | ₩24,236 | ₩24,249 | 0.00% | 15.8만 |
|---|
| 2026.09.04 | ₩24,262 | ₩24,289 | ₩24,236 | ₩24,276 | +0.06% | 2.1만 |
|---|
| 2026.09.03 | ₩24,262 | ₩24,302 | ₩24,262 | ₩24,262 | 0.00% | 1.8만 |
|---|
| 2026.09.02 | ₩24,222 | ₩24,249 | ₩24,115 | ₩24,249 | +0.11% | 3.5만 |
|---|
| 2026.09.01 | ₩24,276 | ₩24,276 | ₩24,195 | ₩24,209 | -0.28% | 5.2만 |
|---|
| 2026.08.31 | ₩24,329 | ₩24,343 | ₩24,302 | ₩24,343 | +0.05% | 8.7천 |
|---|
| 2026.08.28 | ₩24,396 | ₩24,396 | ₩24,302 | ₩24,343 | -0.22% | 1.7만 |
|---|
| 2026.08.27 | ₩24,409 | ₩24,409 | ₩24,343 | ₩24,369 | -0.16% | 1.4만 |
|---|
| 2026.08.26 | ₩24,383 | ₩24,383 | ₩24,356 | ₩24,383 | 0.00% | 1.3만 |
|---|
| 2026.08.25 | ₩24,356 | ₩24,396 | ₩24,356 | ₩24,396 | +0.16% | 1.3만 |
|---|
| 2026.08.24 | ₩24,289 | ₩24,329 | ₩24,276 | ₩24,329 | +0.17% | 2.1만 |
|---|
| 2026.08.21 | ₩24,423 | ₩24,423 | ₩24,356 | ₩24,409 | -0.05% | 2.4만 |
|---|
| 2026.08.20 | ₩24,369 | ₩24,396 | ₩24,356 | ₩24,383 | +0.05% | 2만 |
|---|
| 2026.08.19 | ₩24,423 | ₩24,450 | ₩24,423 | ₩24,436 | +0.05% | 1.3만 |
|---|
| 2026.08.18 | ₩24,356 | ₩24,383 | ₩24,356 | ₩24,369 | +0.05% | 1.4만 |
|---|
| 2026.08.17 | ₩24,423 | ₩24,423 | ₩24,383 | ₩24,396 | -0.11% | 1.5만 |
|---|
| 2026.08.14 | ₩24,450 | ₩24,450 | ₩24,409 | ₩24,423 | -0.11% | 2만 |
|---|
| 2026.08.13 | ₩24,423 | ₩24,463 | ₩24,423 | ₩24,450 | +0.11% | 3.3만 |
|---|
| 2026.08.12 | ₩24,409 | ₩24,409 | ₩24,369 | ₩24,383 | -0.11% | 3.2만 |
|---|
| 2026.08.11 | ₩24,383 | ₩24,409 | ₩24,329 | ₩24,356 | -0.11% | 11만 |
|---|
| 2026.08.10 | ₩24,396 | ₩24,409 | ₩24,343 | ₩24,356 | -0.16% | 2.7만 |
|---|
| 2026.08.07 | ₩24,423 | ₩24,436 | ₩24,396 | ₩24,423 | 0.00% | 4.8만 |
|---|
| 2026.08.06 | ₩24,383 | ₩24,383 | ₩24,356 | ₩24,369 | -0.05% | 1.4만 |
|---|
| 2026.08.05 | ₩24,396 | ₩24,423 | ₩24,343 | ₩24,383 | -0.05% | 1.9만 |
|---|
| 2026.08.04 | ₩24,302 | ₩24,369 | ₩24,302 | ₩24,369 | +0.28% | 3.4만 |
|---|
| 2026.08.03 | ₩24,236 | ₩24,262 | ₩24,236 | ₩24,262 | +0.11% | 3.2만 |
|---|
| 2026.07.31 | ₩24,222 | ₩24,222 | ₩24,142 | ₩24,222 | 0.00% | 1.5만 |
|---|
| 2026.07.30 | ₩24,222 | ₩24,249 | ₩24,209 | ₩24,249 | +0.11% | 1.2만 |
|---|
| 2026.07.29 | ₩24,249 | ₩24,262 | ₩24,182 | ₩24,195 | -0.22% | 1.6만 |
|---|
| 2026.07.28 | ₩24,222 | ₩24,249 | ₩24,182 | ₩24,222 | 0.00% | 5.9만 |
|---|
| 2026.07.27 | ₩24,195 | ₩24,236 | ₩24,182 | ₩24,209 | +0.06% | 7.1천 |
|---|
| 2026.07.24 | ₩24,209 | ₩24,209 | ₩24,142 | ₩24,169 | -0.17% | 2.6만 |
|---|
| 2026.07.23 | ₩24,182 | ₩24,195 | ₩24,142 | ₩24,142 | -0.17% | 9.4천 |
|---|
| 2026.07.22 | ₩24,302 | ₩24,302 | ₩24,209 | ₩24,236 | -0.28% | 1.5만 |
|---|
| 2026.07.21 | ₩24,329 | ₩24,329 | ₩24,262 | ₩24,276 | -0.22% | 2.6만 |
|---|
| 2026.07.20 | ₩24,316 | ₩24,343 | ₩24,302 | ₩24,302 | -0.06% | 3만 |
|---|
| 2026.07.17 | ₩24,490 | ₩24,503 | ₩24,450 | ₩24,463 | -0.11% | 1.1만 |
|---|
| 2026.07.16 | ₩24,436 | ₩24,476 | ₩24,436 | ₩24,463 | +0.11% | 2만 |
|---|
| 2026.07.15 | ₩24,463 | ₩24,476 | ₩24,450 | ₩24,463 | 0.00% | 1.1만 |
|---|
| 2026.07.14 | ₩24,436 | ₩24,436 | ₩24,409 | ₩24,409 | -0.11% | 1.5만 |
|---|
| 2026.07.13 | ₩24,436 | ₩24,436 | ₩24,356 | ₩24,369 | -0.27% | 3.7만 |
|---|
| 2026.07.10 | ₩24,476 | ₩24,476 | ₩24,409 | ₩24,436 | -0.16% | 1.3만 |
|---|
| 2026.07.09 | ₩24,463 | ₩24,490 | ₩24,463 | ₩24,463 | 0.00% | 3.2만 |
|---|
| 2026.07.08 | ₩24,450 | ₩24,450 | ₩24,409 | ₩24,450 | 0.00% | 1.3만 |
|---|
| 2026.07.07 | ₩24,516 | ₩24,516 | ₩24,369 | ₩24,490 | -0.11% | 4만 |
|---|
| 2026.07.06 | ₩24,543 | ₩24,543 | ₩24,516 | ₩24,530 | -0.05% | 3만 |
|---|
| 2026.07.02 | ₩24,557 | ₩24,557 | ₩24,503 | ₩24,530 | -0.11% | 6.4만 |
|---|
| 2026.07.01 | ₩24,450 | ₩24,503 | ₩24,450 | ₩24,490 | +0.16% | 56.4만 |
|---|
| 2026.06.30 | ₩24,476 | ₩24,476 | ₩24,463 | ₩24,463 | -0.05% | 2.2만 |
|---|
| 2026.06.29 | ₩24,463 | ₩24,490 | ₩24,436 | ₩24,476 | +0.05% | 4.4만 |
|---|
| 2026.06.26 | ₩24,450 | ₩24,463 | ₩24,436 | ₩24,450 | 0.00% | 5만 |
|---|
| 2026.06.25 | ₩24,423 | ₩24,463 | ₩24,423 | ₩24,423 | 0.00% | 2.5만 |
|---|
| 2026.06.24 | ₩24,409 | ₩24,436 | ₩24,396 | ₩24,396 | -0.05% | 1.3만 |
|---|
| 2026.06.23 | ₩24,396 | ₩24,396 | ₩24,383 | ₩24,396 | 0.00% | 9천 |
|---|
| 2026.06.22 | ₩24,396 | ₩24,409 | ₩24,369 | ₩24,369 | -0.11% | 2.8만 |
|---|
| 2026.06.18 | ₩24,530 | ₩24,557 | ₩24,396 | ₩24,396 | -0.55% | 1.9만 |
|---|
| 2026.06.17 | ₩24,490 | ₩24,557 | ₩24,450 | ₩24,463 | -0.11% | 1.7만 |
|---|
| 2026.06.16 | ₩24,516 | ₩24,557 | ₩24,516 | ₩24,530 | +0.05% | 1.1만 |
|---|
| 2026.06.15 | ₩24,543 | ₩24,557 | ₩24,503 | ₩24,503 | -0.16% | 1.2만 |
|---|
| 2026.06.12 | ₩24,503 | ₩24,503 | ₩24,463 | ₩24,476 | -0.11% | 1.2만 |
|---|
| 2026.06.11 | ₩24,356 | ₩24,490 | ₩24,356 | ₩24,450 | +0.38% | 3.1만 |
|---|
| 2026.06.10 | ₩24,329 | ₩24,343 | ₩24,262 | ₩24,302 | -0.11% | 3.6만 |
|---|
| 2026.06.09 | ₩24,369 | ₩24,396 | ₩24,329 | ₩24,356 | -0.05% | 1.6만 |
|---|
| 2026.06.08 | ₩24,369 | ₩24,369 | ₩24,329 | ₩24,329 | -0.16% | 2.2만 |
|---|
| 2026.06.05 | ₩24,423 | ₩24,423 | ₩24,289 | ₩24,316 | -0.44% | 3.3만 |
|---|
| 2026.06.04 | ₩24,423 | ₩24,450 | ₩24,409 | ₩24,436 | +0.05% | 1.4만 |
|---|
| 2026.06.03 | ₩24,409 | ₩24,423 | ₩24,369 | ₩24,396 | -0.05% | 2.1만 |
|---|
| 2026.06.02 | ₩24,436 | ₩24,463 | ₩24,423 | ₩24,463 | +0.11% | 2만 |
|---|
| 2026.06.01 | ₩24,423 | ₩24,450 | ₩24,383 | ₩24,436 | +0.05% | 2.6만 |
|---|
| 2026.05.29 | ₩24,436 | ₩24,450 | ₩24,423 | ₩24,450 | +0.05% | 2.7만 |
|---|
| 2026.05.28 | ₩24,383 | ₩24,409 | ₩24,369 | ₩24,396 | +0.05% | 1.4만 |
|---|
| 2026.05.27 | ₩24,343 | ₩24,396 | ₩24,343 | ₩24,369 | +0.11% | 3.7만 |
|---|
| 2026.05.26 | ₩24,343 | ₩24,369 | ₩24,316 | ₩24,356 | +0.05% | 5.2만 |
|---|
| 2026.05.22 | ₩24,316 | ₩24,329 | ₩24,289 | ₩24,302 | -0.06% | 3만 |
|---|
| 2026.05.21 | ₩24,195 | ₩24,262 | ₩24,142 | ₩24,222 | +0.11% | 127.9만 |
|---|
| 2026.05.20 | ₩24,115 | ₩24,249 | ₩24,102 | ₩24,249 | +0.55% | 3.4만 |
|---|
| 2026.05.19 | ₩24,102 | ₩24,115 | ₩24,048 | ₩24,088 | -0.06% | 3.3만 |
|---|
| 2026.05.18 | ₩24,182 | ₩24,209 | ₩24,129 | ₩24,155 | -0.11% | 1.6만 |
|---|
| 2026.05.15 | ₩24,329 | ₩24,329 | ₩24,249 | ₩24,302 | -0.11% | 2.9만 |
|---|
| 2026.05.14 | ₩24,463 | ₩24,476 | ₩24,409 | ₩24,409 | -0.22% | 1.8만 |
|---|
| 2026.05.13 | ₩24,396 | ₩24,423 | ₩24,383 | ₩24,423 | +0.11% | 1.2만 |
|---|
| 2026.05.12 | ₩24,409 | ₩24,423 | ₩24,369 | ₩24,423 | +0.05% | 2.9만 |
|---|
| 2026.05.11 | ₩24,503 | ₩24,516 | ₩24,476 | ₩24,476 | -0.11% | 2.7만 |
|---|
| 2026.05.08 | ₩24,516 | ₩24,557 | ₩24,503 | ₩24,530 | +0.05% | 1.2만 |
|---|
| 2026.05.07 | ₩24,543 | ₩24,570 | ₩24,450 | ₩24,463 | -0.33% | 7.7만 |
|---|
| 2026.05.06 | ₩24,530 | ₩24,570 | ₩24,530 | ₩24,570 | +0.16% | 3.5만 |
|---|
| 2026.05.05 | ₩24,423 | ₩24,490 | ₩24,423 | ₩24,463 | +0.16% | 331.2만 |
|---|
| 2026.05.04 | ₩24,476 | ₩24,476 | ₩24,369 | ₩24,409 | -0.27% | 2.6만 |
|---|
| 2026.05.01 | ₩24,476 | ₩24,557 | ₩24,476 | ₩24,490 | +0.05% | 2.8만 |
|---|
| 2026.04.30 | ₩24,423 | ₩24,490 | ₩24,409 | ₩24,490 | +0.27% | 3만 |
|---|
| 2026.04.29 | ₩24,476 | ₩24,476 | ₩24,383 | ₩24,409 | -0.27% | 1.5만 |
|---|
| 2026.04.28 | ₩24,450 | ₩24,490 | ₩24,450 | ₩24,490 | +0.16% | 3.3만 |
|---|
| 2026.04.27 | ₩24,490 | ₩24,516 | ₩24,490 | ₩24,490 | 0.00% | 11.2만 |
|---|
| 2026.04.24 | ₩24,503 | ₩24,530 | ₩24,450 | ₩24,516 | +0.05% | 5.4만 |
|---|
| 2026.04.23 | ₩24,503 | ₩24,543 | ₩24,409 | ₩24,463 | -0.16% | 3.5만 |
|---|
| 2026.04.22 | ₩24,543 | ₩24,597 | ₩24,490 | ₩24,516 | -0.11% | 2.5만 |
|---|
| 2026.04.21 | ₩24,557 | ₩24,557 | ₩24,463 | ₩24,490 | -0.27% | 2.5만 |
|---|
| 2026.04.20 | ₩24,557 | ₩24,557 | ₩24,530 | ₩24,543 | -0.05% | 9.1만 |
|---|
| 2026.04.17 | ₩24,744 | ₩24,757 | ₩24,690 | ₩24,704 | -0.16% | 4.4만 |
|---|
| 2026.04.16 | ₩24,650 | ₩24,677 | ₩24,583 | ₩24,623 | -0.11% | 4.8만 |
|---|
| 2026.04.15 | ₩24,664 | ₩24,690 | ₩24,650 | ₩24,650 | -0.05% | 3.3만 |
|---|
| 2026.04.14 | ₩24,610 | ₩24,717 | ₩24,610 | ₩24,690 | +0.33% | 3.7만 |
|---|
| 2026.04.13 | ₩24,490 | ₩24,597 | ₩24,490 | ₩24,597 | +0.44% | 7.3만 |
|---|
| 2026.04.10 | ₩24,610 | ₩24,610 | ₩24,490 | ₩24,503 | -0.43% | 7.4만 |
|---|
| 2026.04.09 | ₩24,516 | ₩24,610 | ₩24,476 | ₩24,543 | +0.11% | 6.4만 |
|---|
| 2026.04.08 | ₩24,623 | ₩24,623 | ₩24,436 | ₩24,490 | -0.54% | 356.9만 |
|---|
| 2026.04.07 | ₩24,289 | ₩24,316 | ₩24,182 | ₩24,316 | +0.11% | 3.5만 |
|---|
| 2026.04.06 | ₩24,249 | ₩24,289 | ₩24,222 | ₩24,289 | +0.17% | 12.9만 |
|---|
| 2026.04.02 | ₩24,115 | ₩24,236 | ₩24,102 | ₩24,222 | +0.44% | 12.9만 |
|---|
| 2026.04.01 | ₩24,102 | ₩24,182 | ₩24,088 | ₩24,129 | +0.11% | 16.3만 |
|---|
| 2026.03.31 | ₩23,941 | ₩24,035 | ₩23,928 | ₩23,995 | +0.22% | 11.8만 |
|---|
| 2026.03.30 | ₩23,888 | ₩23,901 | ₩23,767 | ₩23,794 | -0.39% | 37.1만 |
|---|
| 2026.03.27 | ₩23,794 | ₩23,834 | ₩23,754 | ₩23,781 | -0.06% | 3.8만 |
|---|
| 2026.03.26 | ₩23,955 | ₩24,008 | ₩23,861 | ₩23,901 | -0.22% | 26.2만 |
|---|
| 2026.03.25 | ₩24,048 | ₩24,088 | ₩24,008 | ₩24,021 | -0.11% | 3.9만 |
|---|
| 2026.03.24 | ₩23,981 | ₩24,008 | ₩23,888 | ₩23,914 | -0.28% | 83.7만 |
|---|
| 2026.03.23 | ₩23,941 | ₩24,048 | ₩23,888 | ₩23,955 | +0.06% | 6만 |
|---|
| 2026.03.20 | ₩24,155 | ₩24,155 | ₩23,928 | ₩23,941 | -0.89% | 3.3만 |
|---|
| 2026.03.19 | ₩24,021 | ₩24,222 | ₩24,021 | ₩24,209 | +0.78% | 5만 |
|---|
| 2026.03.18 | ₩24,236 | ₩24,276 | ₩24,155 | ₩24,169 | -0.28% | 8.6만 |
|---|
| 2026.03.17 | ₩24,222 | ₩24,262 | ₩24,222 | ₩24,249 | +0.11% | 3만 |
|---|
| 2026.03.16 | ₩24,182 | ₩24,222 | ₩24,115 | ₩24,169 | -0.06% | 42.9만 |
|---|
| 2026.03.13 | ₩24,222 | ₩24,249 | ₩24,075 | ₩24,102 | -0.50% | 32.1만 |
|---|
| 2026.03.12 | ₩24,316 | ₩24,316 | ₩24,142 | ₩24,142 | -0.72% | 3만 |
|---|
| 2026.03.11 | ₩24,396 | ₩24,423 | ₩24,329 | ₩24,343 | -0.22% | 16만 |
|---|
| 2026.03.10 | ₩24,463 | ₩24,543 | ₩24,436 | ₩24,463 | 0.00% | 8.1만 |
|---|
| 2026.03.09 | ₩24,289 | ₩24,490 | ₩24,289 | ₩24,490 | +0.83% | 70.8만 |
|---|
| 2026.03.06 | ₩24,436 | ₩24,516 | ₩24,396 | ₩24,409 | -0.11% | 9.8만 |
|---|
| 2026.03.05 | ₩24,623 | ₩24,637 | ₩24,543 | ₩24,570 | -0.22% | 15.1만 |
|---|
| 2026.03.04 | ₩24,664 | ₩24,704 | ₩24,623 | ₩24,690 | +0.11% | 9.1만 |
|---|
| 2026.03.03 | ₩24,583 | ₩24,664 | ₩24,570 | ₩24,650 | +0.27% | 43.4만 |
|---|
| 2026.03.02 | ₩24,690 | ₩24,797 | ₩24,690 | ₩24,771 | +0.33% | 27.6만 |
|---|
| 2026.02.27 | ₩24,837 | ₩24,837 | ₩24,784 | ₩24,811 | -0.11% | 6만 |
|---|
| 2026.02.26 | ₩24,878 | ₩24,878 | ₩24,797 | ₩24,851 | -0.11% | 13만 |
|---|
| 2026.02.25 | ₩24,837 | ₩24,864 | ₩24,717 | ₩24,824 | -0.05% | 24.2만 |
|---|
| 2026.02.24 | ₩24,837 | ₩24,851 | ₩24,664 | ₩24,824 | -0.05% | 15만 |
|---|
| 2026.02.23 | ₩24,971 | ₩24,971 | ₩24,744 | ₩24,878 | -0.37% | 6.9만 |
|---|
| 2026.02.20 | ₩24,998 | ₩25,038 | ₩24,998 | ₩25,025 | +0.11% | 3.4만 |
|---|
| 2026.02.19 | ₩24,998 | ₩25,051 | ₩24,998 | ₩25,025 | +0.11% | 4.3만 |
|---|
| 2026.02.18 | ₩24,971 | ₩25,051 | ₩24,971 | ₩25,025 | +0.21% | 4만 |
|---|
| 2026.02.17 | ₩24,998 | ₩25,011 | ₩24,985 | ₩24,998 | 0.00% | 3.6만 |
|---|
| 2026.02.13 | ₩24,971 | ₩25,025 | ₩24,971 | ₩25,011 | +0.16% | 2만 |
|---|
| 2026.02.12 | ₩24,971 | ₩24,985 | ₩24,944 | ₩24,944 | -0.11% | 4.3만 |
|---|
| 2026.02.11 | ₩24,998 | ₩24,998 | ₩24,958 | ₩24,971 | -0.11% | 4만 |
|---|
| 2026.02.10 | ₩24,971 | ₩25,051 | ₩24,971 | ₩24,985 | +0.05% | 7.9만 |
|---|
| 2026.02.09 | ₩24,944 | ₩24,985 | ₩24,944 | ₩24,971 | +0.11% | 7만 |
|---|
| 2026.02.06 | ₩24,918 | ₩24,971 | ₩24,918 | ₩24,971 | +0.21% | 151만 |
|---|
| 2026.02.05 | ₩24,878 | ₩24,904 | ₩24,878 | ₩24,904 | +0.11% | 5.9만 |
|---|
| 2026.02.04 | ₩24,904 | ₩24,944 | ₩24,891 | ₩24,918 | +0.05% | 5.8만 |
|---|
| 2026.02.03 | ₩24,931 | ₩24,958 | ₩24,864 | ₩24,918 | -0.05% | 11.4만 |
|---|
| 2026.02.02 | ₩24,891 | ₩24,931 | ₩24,878 | ₩24,904 | +0.05% | 6만 |
|---|
| 2026.01.30 | ₩24,837 | ₩24,918 | ₩24,837 | ₩24,918 | +0.32% | 7.4만 |
|---|
| 2026.01.29 | ₩24,891 | ₩24,904 | ₩24,878 | ₩24,904 | +0.05% | 5.9만 |
|---|
| 2026.01.28 | ₩24,904 | ₩24,931 | ₩24,891 | ₩24,904 | 0.00% | 4.8만 |
|---|
| 2026.01.27 | ₩24,918 | ₩24,931 | ₩24,918 | ₩24,918 | 0.00% | 4.2만 |
|---|
| 2026.01.26 | ₩24,918 | ₩24,931 | ₩24,904 | ₩24,918 | 0.00% | 6.6만 |
|---|
| 2026.01.23 | ₩24,904 | ₩24,931 | ₩24,878 | ₩24,918 | +0.05% | 9.8만 |
|---|
| 2026.01.22 | ₩24,918 | ₩24,918 | ₩24,878 | ₩24,891 | -0.11% | 24.1만 |
|---|
| 2026.01.21 | ₩24,851 | ₩24,904 | ₩24,851 | ₩24,904 | +0.22% | 5만 |
|---|
| 2026.01.20 | ₩24,797 | ₩24,851 | ₩24,771 | ₩24,811 | +0.05% | 7.3만 |
|---|
| 2026.01.16 | ₩25,011 | ₩25,011 | ₩24,971 | ₩25,011 | 0.00% | 10.6만 |
|---|
| 2026.01.15 | ₩25,025 | ₩25,025 | ₩24,985 | ₩24,985 | -0.16% | 7만 |
|---|
| 2026.01.14 | ₩25,011 | ₩25,038 | ₩24,971 | ₩24,998 | -0.05% | 6.4만 |
|---|
| 2026.01.13 | ₩25,025 | ₩25,025 | ₩24,971 | ₩25,011 | -0.05% | 2.1만 |
|---|
| 2026.01.12 | ₩24,944 | ₩24,998 | ₩24,944 | ₩24,998 | +0.21% | 6.4만 |
|---|
| 2026.01.09 | ₩24,958 | ₩24,998 | ₩24,958 | ₩24,985 | +0.11% | 4.4만 |
|---|
| 2026.01.08 | ₩24,918 | ₩24,985 | ₩24,918 | ₩24,971 | +0.21% | 4.7만 |
|---|
| 2026.01.07 | ₩24,998 | ₩24,998 | ₩24,944 | ₩24,958 | -0.16% | 4.1만 |
|---|
| 2026.01.06 | ₩24,958 | ₩24,985 | ₩24,944 | ₩24,971 | +0.05% | 2.9만 |
|---|
| 2026.01.05 | ₩24,944 | ₩24,985 | ₩24,918 | ₩24,958 | +0.05% | 9.1만 |
|---|
| 2026.01.02 | ₩24,931 | ₩24,931 | ₩24,878 | ₩24,918 | -0.05% | 4.2만 |
|---|
| 2025.12.31 | ₩24,904 | ₩24,931 | ₩24,878 | ₩24,878 | -0.11% | 3.7만 |
|---|
| 2025.12.30 | ₩24,904 | ₩24,931 | ₩24,904 | ₩24,931 | +0.11% | 2.5만 |
|---|
| 2025.12.29 | ₩24,864 | ₩24,944 | ₩24,864 | ₩24,931 | +0.27% | 5.7만 |
|---|
| 2025.12.26 | ₩24,878 | ₩24,918 | ₩24,878 | ₩24,878 | 0.00% | 4.6만 |
|---|
| 2025.12.24 | ₩24,837 | ₩24,891 | ₩24,837 | ₩24,891 | +0.22% | 1.4만 |
|---|
| 2025.12.23 | ₩24,797 | ₩24,851 | ₩24,797 | ₩24,824 | +0.11% | 2.5만 |
|---|
| 2025.12.22 | ₩24,824 | ₩24,837 | ₩24,784 | ₩24,811 | -0.05% | 4.5만 |
|---|
| 2025.12.19 | ₩24,958 | ₩24,985 | ₩24,931 | ₩24,944 | -0.05% | 11.5만 |
|---|
| 2025.12.18 | ₩24,944 | ₩24,944 | ₩24,931 | ₩24,931 | -0.05% | 5만 |
|---|
| 2025.12.17 | ₩24,918 | ₩24,918 | ₩24,878 | ₩24,904 | -0.05% | 4.3만 |
|---|
| 2025.12.16 | ₩24,904 | ₩24,931 | ₩24,878 | ₩24,904 | 0.00% | 3.4만 |
|---|
| 2025.12.15 | ₩24,904 | ₩24,918 | ₩24,878 | ₩24,904 | 0.00% | 5만 |
|---|
| 2025.12.12 | ₩24,918 | ₩24,918 | ₩24,864 | ₩24,891 | -0.11% | 3.2만 |
|---|
| 2025.12.11 | ₩24,931 | ₩24,944 | ₩24,918 | ₩24,931 | 0.00% | 4.4만 |
|---|
| 2025.12.10 | ₩24,811 | ₩24,944 | ₩24,811 | ₩24,931 | +0.49% | 7.5만 |
|---|
| 2025.12.09 | ₩24,864 | ₩24,864 | ₩24,824 | ₩24,851 | -0.05% | 3.8만 |
|---|
| 2025.12.08 | ₩24,904 | ₩24,918 | ₩24,837 | ₩24,891 | -0.05% | 3.2만 |
|---|
| 2025.12.05 | ₩24,931 | ₩24,931 | ₩24,891 | ₩24,931 | 0.00% | 61.6만 |
|---|
| 2025.12.04 | ₩24,918 | ₩24,944 | ₩24,891 | ₩24,918 | 0.00% | 16만 |
|---|
| 2025.12.03 | ₩24,904 | ₩24,958 | ₩24,904 | ₩24,931 | +0.11% | 4만 |
|---|
| 2025.12.02 | ₩24,904 | ₩24,904 | ₩24,864 | ₩24,904 | 0.00% | 4.1만 |
|---|
| 2025.12.01 | ₩24,837 | ₩24,864 | ₩24,837 | ₩24,851 | +0.05% | 27.5만 |
|---|
| 2025.11.28 | ₩24,931 | ₩24,931 | ₩24,891 | ₩24,891 | -0.16% | 2.6만 |
|---|
| 2025.11.26 | ₩24,851 | ₩24,904 | ₩24,851 | ₩24,904 | +0.22% | 5.2만 |
|---|
| 2025.11.25 | ₩24,771 | ₩24,864 | ₩24,757 | ₩24,837 | +0.27% | 26.3만 |
|---|
| 2025.11.24 | ₩24,730 | ₩24,757 | ₩24,704 | ₩24,757 | +0.11% | 8.9만 |
|---|
| 2025.11.21 | ₩24,771 | ₩24,837 | ₩24,757 | ₩24,837 | +0.27% | 7.1만 |
|---|
| 2025.11.20 | ₩24,824 | ₩24,837 | ₩24,730 | ₩24,730 | -0.38% | 3.8만 |
|---|
| 2025.11.19 | ₩24,771 | ₩24,784 | ₩24,757 | ₩24,771 | 0.00% | 1.9만 |
|---|
| 2025.11.18 | ₩24,704 | ₩24,771 | ₩24,704 | ₩24,757 | +0.22% | 5.7만 |
|---|
| 2025.11.17 | ₩24,771 | ₩24,784 | ₩24,730 | ₩24,757 | -0.05% | 5.9만 |
|---|
| 2025.11.14 | ₩24,757 | ₩24,824 | ₩24,730 | ₩24,811 | +0.22% | 13.7만 |
|---|
| 2025.11.13 | ₩24,824 | ₩24,824 | ₩24,757 | ₩24,784 | -0.16% | 7.4만 |
|---|
| 2025.11.12 | ₩24,878 | ₩24,878 | ₩24,837 | ₩24,864 | -0.05% | 8.2만 |
|---|
| 2025.11.11 | ₩24,851 | ₩24,891 | ₩24,851 | ₩24,878 | +0.11% | 4.3만 |
|---|
| 2025.11.10 | ₩24,797 | ₩24,864 | ₩24,797 | ₩24,851 | +0.22% | 8.4만 |
|---|
| 2025.11.07 | ₩24,730 | ₩24,757 | ₩24,704 | ₩24,757 | +0.11% | 280.3만 |
|---|
| 2025.11.06 | ₩24,744 | ₩24,757 | ₩24,704 | ₩24,744 | 0.00% | 6.5만 |
|---|
| 2025.11.05 | ₩24,677 | ₩24,730 | ₩24,677 | ₩24,717 | +0.16% | 2.4만 |
|---|
| 2025.11.04 | ₩24,637 | ₩24,704 | ₩24,637 | ₩24,704 | +0.27% | 5.5만 |
|---|
| 2025.11.03 | ₩24,784 | ₩24,784 | ₩24,664 | ₩24,677 | -0.43% | 23.5만 |
|---|
| 2025.10.31 | ₩24,784 | ₩24,811 | ₩24,757 | ₩24,757 | -0.11% | 3.9만 |
|---|
| 2025.10.30 | ₩24,771 | ₩24,824 | ₩24,757 | ₩24,797 | +0.11% | 8.1만 |
|---|
| 2025.10.29 | ₩24,931 | ₩24,931 | ₩24,837 | ₩24,851 | -0.32% | 6.1만 |
|---|
| 2025.10.28 | ₩24,931 | ₩24,931 | ₩24,918 | ₩24,931 | 0.00% | 1.8만 |
|---|
| 2025.10.27 | ₩24,918 | ₩24,958 | ₩24,904 | ₩24,958 | +0.16% | 6.3만 |
|---|
| 2025.10.24 | ₩24,864 | ₩24,904 | ₩24,864 | ₩24,904 | +0.16% | 7.5만 |
|---|
| 2025.10.23 | ₩24,757 | ₩24,824 | ₩24,757 | ₩24,824 | +0.27% | 33.9만 |
|---|
| 2025.10.22 | ₩24,811 | ₩24,811 | ₩24,771 | ₩24,784 | -0.11% | 3.5만 |
|---|
| 2025.10.21 | ₩24,771 | ₩24,837 | ₩24,771 | ₩24,784 | +0.05% | 4.9만 |
|---|
| 2025.10.20 | ₩24,797 | ₩24,811 | ₩24,771 | ₩24,811 | +0.05% | 2.3만 |
|---|
| 2025.10.17 | ₩24,837 | ₩24,878 | ₩24,811 | ₩24,878 | +0.16% | 3.9만 |
|---|
| 2025.10.16 | ₩24,904 | ₩24,904 | ₩24,824 | ₩24,824 | -0.32% | 2.2만 |
|---|
| 2025.10.15 | ₩24,878 | ₩24,891 | ₩24,837 | ₩24,864 | -0.05% | 3.2만 |
|---|
| 2025.10.14 | ₩24,690 | ₩24,811 | ₩24,677 | ₩24,811 | +0.49% | 4만 |
|---|
| 2025.10.13 | ₩24,704 | ₩24,757 | ₩24,690 | ₩24,757 | +0.22% | 2.1만 |
|---|
| 2025.10.10 | ₩24,797 | ₩24,797 | ₩24,650 | ₩24,664 | -0.54% | 4만 |
|---|