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 | ₩23,372 | ₩23,399 | ₩23,358 | ₩23,385 | +0.06% | 3만 |
| 2026.10.08 | ₩23,385 | ₩23,385 | ₩23,318 | ₩23,358 | -0.11% | 2.9만 |
| 2026.10.07 | ₩23,318 | ₩23,492 | ₩23,292 | ₩23,412 | +0.40% | 12.8만 |
| 2026.10.06 | ₩23,372 | ₩23,425 | ₩23,345 | ₩23,399 | +0.11% | 13.8만 |
| 2026.10.05 | ₩23,265 | ₩23,318 | ₩23,252 | ₩23,318 | +0.23% | 2.6만 |
| 2026.10.02 | ₩23,318 | ₩23,385 | ₩23,238 | ₩23,252 | -0.29% | 5.9만 |
| 2026.10.01 | ₩23,225 | ₩23,305 | ₩23,132 | ₩23,278 | +0.23% | 8만 |
| 2026.09.30 | ₩23,399 | ₩23,425 | ₩23,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,278 |
| -0.51% |
| 4만 |
| 2026.09.29 | ₩23,452 | ₩23,465 | ₩23,292 | ₩23,332 | -0.51% | 15만 |
|---|
| 2026.09.28 | ₩23,439 | ₩23,465 | ₩23,372 | ₩23,399 | -0.17% | 11.9만 |
|---|
| 2026.09.25 | ₩23,599 | ₩23,599 | ₩23,479 | ₩23,532 | -0.28% | 4만 |
|---|
| 2026.09.24 | ₩23,706 | ₩23,706 | ₩23,585 | ₩23,612 | -0.39% | 12.9만 |
|---|
| 2026.09.23 | ₩23,826 | ₩23,826 | ₩23,665 | ₩23,692 | -0.56% | 4.6만 |
|---|
| 2026.09.22 | ₩23,866 | ₩23,906 | ₩23,839 | ₩23,892 | +0.11% | 4.2만 |
|---|
| 2026.09.21 | ₩23,839 | ₩23,879 | ₩23,839 | ₩23,866 | +0.11% | 11.9만 |
|---|
| 2026.09.18 | ₩23,959 | ₩23,959 | ₩23,892 | ₩23,919 | -0.17% | 1.1만 |
|---|
| 2026.09.17 | ₩23,972 | ₩23,999 | ₩23,959 | ₩23,986 | +0.06% | 3.9만 |
|---|
| 2026.09.16 | ₩23,866 | ₩23,959 | ₩23,839 | ₩23,892 | +0.11% | 4만 |
|---|
| 2026.09.15 | ₩23,919 | ₩23,919 | ₩23,866 | ₩23,866 | -0.22% | 3.5만 |
|---|
| 2026.09.14 | ₩23,959 | ₩23,959 | ₩23,772 | ₩23,892 | -0.28% | 3.6만 |
|---|
| 2026.09.11 | ₩24,066 | ₩24,066 | ₩23,959 | ₩23,959 | -0.44% | 6.7만 |
|---|
| 2026.09.10 | ₩24,053 | ₩24,053 | ₩23,986 | ₩23,986 | -0.28% | 1.9만 |
|---|
| 2026.09.09 | ₩24,173 | ₩24,186 | ₩24,119 | ₩24,146 | -0.11% | 3.4만 |
|---|
| 2026.09.08 | ₩24,199 | ₩24,253 | ₩24,186 | ₩24,199 | 0.00% | 15.8만 |
|---|
| 2026.09.04 | ₩24,213 | ₩24,239 | ₩24,186 | ₩24,226 | +0.06% | 2.1만 |
|---|
| 2026.09.03 | ₩24,213 | ₩24,253 | ₩24,213 | ₩24,213 | 0.00% | 1.8만 |
|---|
| 2026.09.02 | ₩24,173 | ₩24,199 | ₩24,066 | ₩24,199 | +0.11% | 3.5만 |
|---|
| 2026.09.01 | ₩24,226 | ₩24,226 | ₩24,146 | ₩24,159 | -0.28% | 5.2만 |
|---|
| 2026.08.31 | ₩24,279 | ₩24,293 | ₩24,253 | ₩24,293 | +0.05% | 8.7천 |
|---|
| 2026.08.28 | ₩24,346 | ₩24,346 | ₩24,253 | ₩24,293 | -0.22% | 1.7만 |
|---|
| 2026.08.27 | ₩24,360 | ₩24,360 | ₩24,293 | ₩24,320 | -0.16% | 1.4만 |
|---|
| 2026.08.26 | ₩24,333 | ₩24,333 | ₩24,306 | ₩24,333 | 0.00% | 1.3만 |
|---|
| 2026.08.25 | ₩24,306 | ₩24,346 | ₩24,306 | ₩24,346 | +0.16% | 1.3만 |
|---|
| 2026.08.24 | ₩24,239 | ₩24,279 | ₩24,226 | ₩24,279 | +0.17% | 2.1만 |
|---|
| 2026.08.21 | ₩24,373 | ₩24,373 | ₩24,306 | ₩24,360 | -0.05% | 2.4만 |
|---|
| 2026.08.20 | ₩24,320 | ₩24,346 | ₩24,306 | ₩24,333 | +0.05% | 2만 |
|---|
| 2026.08.19 | ₩24,373 | ₩24,400 | ₩24,373 | ₩24,386 | +0.05% | 1.3만 |
|---|
| 2026.08.18 | ₩24,306 | ₩24,333 | ₩24,306 | ₩24,320 | +0.05% | 1.4만 |
|---|
| 2026.08.17 | ₩24,373 | ₩24,373 | ₩24,333 | ₩24,346 | -0.11% | 1.5만 |
|---|
| 2026.08.14 | ₩24,400 | ₩24,400 | ₩24,360 | ₩24,373 | -0.11% | 2만 |
|---|
| 2026.08.13 | ₩24,373 | ₩24,413 | ₩24,373 | ₩24,400 | +0.11% | 3.3만 |
|---|
| 2026.08.12 | ₩24,360 | ₩24,360 | ₩24,320 | ₩24,333 | -0.11% | 3.2만 |
|---|
| 2026.08.11 | ₩24,333 | ₩24,360 | ₩24,279 | ₩24,306 | -0.11% | 11만 |
|---|
| 2026.08.10 | ₩24,346 | ₩24,360 | ₩24,293 | ₩24,306 | -0.16% | 2.7만 |
|---|
| 2026.08.07 | ₩24,373 | ₩24,386 | ₩24,346 | ₩24,373 | 0.00% | 4.8만 |
|---|
| 2026.08.06 | ₩24,333 | ₩24,333 | ₩24,306 | ₩24,320 | -0.05% | 1.4만 |
|---|
| 2026.08.05 | ₩24,346 | ₩24,373 | ₩24,293 | ₩24,333 | -0.05% | 1.9만 |
|---|
| 2026.08.04 | ₩24,253 | ₩24,320 | ₩24,253 | ₩24,320 | +0.28% | 3.4만 |
|---|
| 2026.08.03 | ₩24,186 | ₩24,213 | ₩24,186 | ₩24,213 | +0.11% | 3.2만 |
|---|
| 2026.07.31 | ₩24,173 | ₩24,173 | ₩24,093 | ₩24,173 | 0.00% | 1.5만 |
|---|
| 2026.07.30 | ₩24,173 | ₩24,199 | ₩24,159 | ₩24,199 | +0.11% | 1.2만 |
|---|
| 2026.07.29 | ₩24,199 | ₩24,213 | ₩24,133 | ₩24,146 | -0.22% | 1.6만 |
|---|
| 2026.07.28 | ₩24,173 | ₩24,199 | ₩24,133 | ₩24,173 | 0.00% | 5.9만 |
|---|
| 2026.07.27 | ₩24,146 | ₩24,186 | ₩24,133 | ₩24,159 | +0.06% | 7.1천 |
|---|
| 2026.07.24 | ₩24,159 | ₩24,159 | ₩24,093 | ₩24,119 | -0.17% | 2.6만 |
|---|
| 2026.07.23 | ₩24,133 | ₩24,146 | ₩24,093 | ₩24,093 | -0.17% | 9.4천 |
|---|
| 2026.07.22 | ₩24,253 | ₩24,253 | ₩24,159 | ₩24,186 | -0.28% | 1.5만 |
|---|
| 2026.07.21 | ₩24,279 | ₩24,279 | ₩24,213 | ₩24,226 | -0.22% | 2.6만 |
|---|
| 2026.07.20 | ₩24,266 | ₩24,293 | ₩24,253 | ₩24,253 | -0.06% | 3만 |
|---|
| 2026.07.17 | ₩24,440 | ₩24,453 | ₩24,400 | ₩24,413 | -0.11% | 1.1만 |
|---|
| 2026.07.16 | ₩24,386 | ₩24,426 | ₩24,386 | ₩24,413 | +0.11% | 2만 |
|---|
| 2026.07.15 | ₩24,413 | ₩24,426 | ₩24,400 | ₩24,413 | 0.00% | 1.1만 |
|---|
| 2026.07.14 | ₩24,386 | ₩24,386 | ₩24,360 | ₩24,360 | -0.11% | 1.5만 |
|---|
| 2026.07.13 | ₩24,386 | ₩24,386 | ₩24,306 | ₩24,320 | -0.27% | 3.7만 |
|---|
| 2026.07.10 | ₩24,426 | ₩24,426 | ₩24,360 | ₩24,386 | -0.16% | 1.3만 |
|---|
| 2026.07.09 | ₩24,413 | ₩24,440 | ₩24,413 | ₩24,413 | 0.00% | 3.2만 |
|---|
| 2026.07.08 | ₩24,400 | ₩24,400 | ₩24,360 | ₩24,400 | 0.00% | 1.3만 |
|---|
| 2026.07.07 | ₩24,466 | ₩24,466 | ₩24,320 | ₩24,440 | -0.11% | 4만 |
|---|
| 2026.07.06 | ₩24,493 | ₩24,493 | ₩24,466 | ₩24,480 | -0.05% | 3만 |
|---|
| 2026.07.02 | ₩24,506 | ₩24,506 | ₩24,453 | ₩24,480 | -0.11% | 6.4만 |
|---|
| 2026.07.01 | ₩24,400 | ₩24,453 | ₩24,400 | ₩24,440 | +0.16% | 56.4만 |
|---|
| 2026.06.30 | ₩24,426 | ₩24,426 | ₩24,413 | ₩24,413 | -0.05% | 2.2만 |
|---|
| 2026.06.29 | ₩24,413 | ₩24,440 | ₩24,386 | ₩24,426 | +0.05% | 4.4만 |
|---|
| 2026.06.26 | ₩24,400 | ₩24,413 | ₩24,386 | ₩24,400 | 0.00% | 5만 |
|---|
| 2026.06.25 | ₩24,373 | ₩24,413 | ₩24,373 | ₩24,373 | 0.00% | 2.5만 |
|---|
| 2026.06.24 | ₩24,360 | ₩24,386 | ₩24,346 | ₩24,346 | -0.05% | 1.3만 |
|---|
| 2026.06.23 | ₩24,346 | ₩24,346 | ₩24,333 | ₩24,346 | 0.00% | 9천 |
|---|
| 2026.06.22 | ₩24,346 | ₩24,360 | ₩24,320 | ₩24,320 | -0.11% | 2.8만 |
|---|
| 2026.06.18 | ₩24,480 | ₩24,506 | ₩24,346 | ₩24,346 | -0.55% | 1.9만 |
|---|
| 2026.06.17 | ₩24,440 | ₩24,506 | ₩24,400 | ₩24,413 | -0.11% | 1.7만 |
|---|
| 2026.06.16 | ₩24,466 | ₩24,506 | ₩24,466 | ₩24,480 | +0.05% | 1.1만 |
|---|
| 2026.06.15 | ₩24,493 | ₩24,506 | ₩24,453 | ₩24,453 | -0.16% | 1.2만 |
|---|
| 2026.06.12 | ₩24,453 | ₩24,453 | ₩24,413 | ₩24,426 | -0.11% | 1.2만 |
|---|
| 2026.06.11 | ₩24,306 | ₩24,440 | ₩24,306 | ₩24,400 | +0.38% | 3.1만 |
|---|
| 2026.06.10 | ₩24,279 | ₩24,293 | ₩24,213 | ₩24,253 | -0.11% | 3.6만 |
|---|
| 2026.06.09 | ₩24,320 | ₩24,346 | ₩24,279 | ₩24,306 | -0.05% | 1.6만 |
|---|
| 2026.06.08 | ₩24,320 | ₩24,320 | ₩24,279 | ₩24,279 | -0.16% | 2.2만 |
|---|
| 2026.06.05 | ₩24,373 | ₩24,373 | ₩24,239 | ₩24,266 | -0.44% | 3.3만 |
|---|
| 2026.06.04 | ₩24,373 | ₩24,400 | ₩24,360 | ₩24,386 | +0.05% | 1.4만 |
|---|
| 2026.06.03 | ₩24,360 | ₩24,373 | ₩24,320 | ₩24,346 | -0.05% | 2.1만 |
|---|
| 2026.06.02 | ₩24,386 | ₩24,413 | ₩24,373 | ₩24,413 | +0.11% | 2만 |
|---|
| 2026.06.01 | ₩24,373 | ₩24,400 | ₩24,333 | ₩24,386 | +0.05% | 2.6만 |
|---|
| 2026.05.29 | ₩24,386 | ₩24,400 | ₩24,373 | ₩24,400 | +0.05% | 2.7만 |
|---|
| 2026.05.28 | ₩24,333 | ₩24,360 | ₩24,320 | ₩24,346 | +0.05% | 1.4만 |
|---|
| 2026.05.27 | ₩24,293 | ₩24,346 | ₩24,293 | ₩24,320 | +0.11% | 3.7만 |
|---|
| 2026.05.26 | ₩24,293 | ₩24,320 | ₩24,266 | ₩24,306 | +0.05% | 5.2만 |
|---|
| 2026.05.22 | ₩24,266 | ₩24,279 | ₩24,239 | ₩24,253 | -0.06% | 3만 |
|---|
| 2026.05.21 | ₩24,146 | ₩24,213 | ₩24,093 | ₩24,173 | +0.11% | 127.9만 |
|---|
| 2026.05.20 | ₩24,066 | ₩24,199 | ₩24,053 | ₩24,199 | +0.55% | 3.4만 |
|---|
| 2026.05.19 | ₩24,053 | ₩24,066 | ₩23,999 | ₩24,039 | -0.06% | 3.3만 |
|---|
| 2026.05.18 | ₩24,133 | ₩24,159 | ₩24,079 | ₩24,106 | -0.11% | 1.6만 |
|---|
| 2026.05.15 | ₩24,279 | ₩24,279 | ₩24,199 | ₩24,253 | -0.11% | 2.9만 |
|---|
| 2026.05.14 | ₩24,413 | ₩24,426 | ₩24,360 | ₩24,360 | -0.22% | 1.8만 |
|---|
| 2026.05.13 | ₩24,346 | ₩24,373 | ₩24,333 | ₩24,373 | +0.11% | 1.2만 |
|---|
| 2026.05.12 | ₩24,360 | ₩24,373 | ₩24,320 | ₩24,373 | +0.05% | 2.9만 |
|---|
| 2026.05.11 | ₩24,453 | ₩24,466 | ₩24,426 | ₩24,426 | -0.11% | 2.7만 |
|---|
| 2026.05.08 | ₩24,466 | ₩24,506 | ₩24,453 | ₩24,480 | +0.05% | 1.2만 |
|---|
| 2026.05.07 | ₩24,493 | ₩24,520 | ₩24,400 | ₩24,413 | -0.33% | 7.7만 |
|---|
| 2026.05.06 | ₩24,480 | ₩24,520 | ₩24,480 | ₩24,520 | +0.16% | 3.5만 |
|---|
| 2026.05.05 | ₩24,373 | ₩24,440 | ₩24,373 | ₩24,413 | +0.16% | 331.2만 |
|---|
| 2026.05.04 | ₩24,426 | ₩24,426 | ₩24,320 | ₩24,360 | -0.27% | 2.6만 |
|---|
| 2026.05.01 | ₩24,426 | ₩24,506 | ₩24,426 | ₩24,440 | +0.05% | 2.8만 |
|---|
| 2026.04.30 | ₩24,373 | ₩24,440 | ₩24,360 | ₩24,440 | +0.27% | 3만 |
|---|
| 2026.04.29 | ₩24,426 | ₩24,426 | ₩24,333 | ₩24,360 | -0.27% | 1.5만 |
|---|
| 2026.04.28 | ₩24,400 | ₩24,440 | ₩24,400 | ₩24,440 | +0.16% | 3.3만 |
|---|
| 2026.04.27 | ₩24,440 | ₩24,466 | ₩24,440 | ₩24,440 | 0.00% | 11.2만 |
|---|
| 2026.04.24 | ₩24,453 | ₩24,480 | ₩24,400 | ₩24,466 | +0.05% | 5.4만 |
|---|
| 2026.04.23 | ₩24,453 | ₩24,493 | ₩24,360 | ₩24,413 | -0.16% | 3.5만 |
|---|
| 2026.04.22 | ₩24,493 | ₩24,546 | ₩24,440 | ₩24,466 | -0.11% | 2.5만 |
|---|
| 2026.04.21 | ₩24,506 | ₩24,506 | ₩24,413 | ₩24,440 | -0.27% | 2.5만 |
|---|
| 2026.04.20 | ₩24,506 | ₩24,506 | ₩24,480 | ₩24,493 | -0.05% | 9.1만 |
|---|
| 2026.04.17 | ₩24,693 | ₩24,707 | ₩24,640 | ₩24,653 | -0.16% | 4.4만 |
|---|
| 2026.04.16 | ₩24,600 | ₩24,627 | ₩24,533 | ₩24,573 | -0.11% | 4.8만 |
|---|
| 2026.04.15 | ₩24,613 | ₩24,640 | ₩24,600 | ₩24,600 | -0.05% | 3.3만 |
|---|
| 2026.04.14 | ₩24,560 | ₩24,667 | ₩24,560 | ₩24,640 | +0.33% | 3.7만 |
|---|
| 2026.04.13 | ₩24,440 | ₩24,546 | ₩24,440 | ₩24,546 | +0.44% | 7.3만 |
|---|
| 2026.04.10 | ₩24,560 | ₩24,560 | ₩24,440 | ₩24,453 | -0.43% | 7.4만 |
|---|
| 2026.04.09 | ₩24,466 | ₩24,560 | ₩24,426 | ₩24,493 | +0.11% | 6.4만 |
|---|
| 2026.04.08 | ₩24,573 | ₩24,573 | ₩24,386 | ₩24,440 | -0.54% | 356.9만 |
|---|
| 2026.04.07 | ₩24,239 | ₩24,266 | ₩24,133 | ₩24,266 | +0.11% | 3.5만 |
|---|
| 2026.04.06 | ₩24,199 | ₩24,239 | ₩24,173 | ₩24,239 | +0.17% | 12.9만 |
|---|
| 2026.04.02 | ₩24,066 | ₩24,186 | ₩24,053 | ₩24,173 | +0.44% | 12.9만 |
|---|
| 2026.04.01 | ₩24,053 | ₩24,133 | ₩24,039 | ₩24,079 | +0.11% | 16.3만 |
|---|
| 2026.03.31 | ₩23,892 | ₩23,986 | ₩23,879 | ₩23,946 | +0.22% | 11.8만 |
|---|
| 2026.03.30 | ₩23,839 | ₩23,852 | ₩23,719 | ₩23,746 | -0.39% | 37.1만 |
|---|
| 2026.03.27 | ₩23,746 | ₩23,786 | ₩23,706 | ₩23,732 | -0.06% | 3.8만 |
|---|
| 2026.03.26 | ₩23,906 | ₩23,959 | ₩23,812 | ₩23,852 | -0.22% | 26.2만 |
|---|
| 2026.03.25 | ₩23,999 | ₩24,039 | ₩23,959 | ₩23,972 | -0.11% | 3.9만 |
|---|
| 2026.03.24 | ₩23,932 | ₩23,959 | ₩23,839 | ₩23,866 | -0.28% | 83.7만 |
|---|
| 2026.03.23 | ₩23,892 | ₩23,999 | ₩23,839 | ₩23,906 | +0.06% | 6만 |
|---|
| 2026.03.20 | ₩24,106 | ₩24,106 | ₩23,879 | ₩23,892 | -0.89% | 3.3만 |
|---|
| 2026.03.19 | ₩23,972 | ₩24,173 | ₩23,972 | ₩24,159 | +0.78% | 5만 |
|---|
| 2026.03.18 | ₩24,186 | ₩24,226 | ₩24,106 | ₩24,119 | -0.28% | 8.6만 |
|---|
| 2026.03.17 | ₩24,173 | ₩24,213 | ₩24,173 | ₩24,199 | +0.11% | 3만 |
|---|
| 2026.03.16 | ₩24,133 | ₩24,173 | ₩24,066 | ₩24,119 | -0.06% | 42.9만 |
|---|
| 2026.03.13 | ₩24,173 | ₩24,199 | ₩24,026 | ₩24,053 | -0.50% | 32.1만 |
|---|
| 2026.03.12 | ₩24,266 | ₩24,266 | ₩24,093 | ₩24,093 | -0.72% | 3만 |
|---|
| 2026.03.11 | ₩24,346 | ₩24,373 | ₩24,279 | ₩24,293 | -0.22% | 16만 |
|---|
| 2026.03.10 | ₩24,413 | ₩24,493 | ₩24,386 | ₩24,413 | 0.00% | 8.1만 |
|---|
| 2026.03.09 | ₩24,239 | ₩24,440 | ₩24,239 | ₩24,440 | +0.83% | 70.8만 |
|---|
| 2026.03.06 | ₩24,386 | ₩24,466 | ₩24,346 | ₩24,360 | -0.11% | 9.8만 |
|---|
| 2026.03.05 | ₩24,573 | ₩24,586 | ₩24,493 | ₩24,520 | -0.22% | 15.1만 |
|---|
| 2026.03.04 | ₩24,613 | ₩24,653 | ₩24,573 | ₩24,640 | +0.11% | 9.1만 |
|---|
| 2026.03.03 | ₩24,533 | ₩24,613 | ₩24,520 | ₩24,600 | +0.27% | 43.4만 |
|---|
| 2026.03.02 | ₩24,640 | ₩24,747 | ₩24,640 | ₩24,720 | +0.33% | 27.6만 |
|---|
| 2026.02.27 | ₩24,787 | ₩24,787 | ₩24,733 | ₩24,760 | -0.11% | 6만 |
|---|
| 2026.02.26 | ₩24,827 | ₩24,827 | ₩24,747 | ₩24,800 | -0.11% | 13만 |
|---|
| 2026.02.25 | ₩24,787 | ₩24,813 | ₩24,667 | ₩24,773 | -0.05% | 24.2만 |
|---|
| 2026.02.24 | ₩24,787 | ₩24,800 | ₩24,613 | ₩24,773 | -0.05% | 15만 |
|---|
| 2026.02.23 | ₩24,920 | ₩24,920 | ₩24,693 | ₩24,827 | -0.37% | 6.9만 |
|---|
| 2026.02.20 | ₩24,947 | ₩24,987 | ₩24,947 | ₩24,974 | +0.11% | 3.4만 |
|---|
| 2026.02.19 | ₩24,947 | ₩25,000 | ₩24,947 | ₩24,974 | +0.11% | 4.3만 |
|---|
| 2026.02.18 | ₩24,920 | ₩25,000 | ₩24,920 | ₩24,974 | +0.21% | 4만 |
|---|
| 2026.02.17 | ₩24,947 | ₩24,960 | ₩24,934 | ₩24,947 | 0.00% | 3.6만 |
|---|
| 2026.02.13 | ₩24,920 | ₩24,974 | ₩24,920 | ₩24,960 | +0.16% | 2만 |
|---|
| 2026.02.12 | ₩24,920 | ₩24,934 | ₩24,893 | ₩24,893 | -0.11% | 4.3만 |
|---|
| 2026.02.11 | ₩24,947 | ₩24,947 | ₩24,907 | ₩24,920 | -0.11% | 4만 |
|---|
| 2026.02.10 | ₩24,920 | ₩25,000 | ₩24,920 | ₩24,934 | +0.05% | 7.9만 |
|---|
| 2026.02.09 | ₩24,893 | ₩24,934 | ₩24,893 | ₩24,920 | +0.11% | 7만 |
|---|
| 2026.02.06 | ₩24,867 | ₩24,920 | ₩24,867 | ₩24,920 | +0.21% | 151만 |
|---|
| 2026.02.05 | ₩24,827 | ₩24,853 | ₩24,827 | ₩24,853 | +0.11% | 5.9만 |
|---|
| 2026.02.04 | ₩24,853 | ₩24,893 | ₩24,840 | ₩24,867 | +0.05% | 5.8만 |
|---|
| 2026.02.03 | ₩24,880 | ₩24,907 | ₩24,813 | ₩24,867 | -0.05% | 11.4만 |
|---|
| 2026.02.02 | ₩24,840 | ₩24,880 | ₩24,827 | ₩24,853 | +0.05% | 6만 |
|---|
| 2026.01.30 | ₩24,787 | ₩24,867 | ₩24,787 | ₩24,867 | +0.32% | 7.4만 |
|---|
| 2026.01.29 | ₩24,840 | ₩24,853 | ₩24,827 | ₩24,853 | +0.05% | 5.9만 |
|---|
| 2026.01.28 | ₩24,853 | ₩24,880 | ₩24,840 | ₩24,853 | 0.00% | 4.8만 |
|---|
| 2026.01.27 | ₩24,867 | ₩24,880 | ₩24,867 | ₩24,867 | 0.00% | 4.2만 |
|---|
| 2026.01.26 | ₩24,867 | ₩24,880 | ₩24,853 | ₩24,867 | 0.00% | 6.6만 |
|---|
| 2026.01.23 | ₩24,853 | ₩24,880 | ₩24,827 | ₩24,867 | +0.05% | 9.8만 |
|---|
| 2026.01.22 | ₩24,867 | ₩24,867 | ₩24,827 | ₩24,840 | -0.11% | 24.1만 |
|---|
| 2026.01.21 | ₩24,800 | ₩24,853 | ₩24,800 | ₩24,853 | +0.22% | 5만 |
|---|
| 2026.01.20 | ₩24,747 | ₩24,800 | ₩24,720 | ₩24,760 | +0.05% | 7.3만 |
|---|
| 2026.01.16 | ₩24,960 | ₩24,960 | ₩24,920 | ₩24,960 | 0.00% | 10.6만 |
|---|
| 2026.01.15 | ₩24,974 | ₩24,974 | ₩24,934 | ₩24,934 | -0.16% | 7만 |
|---|
| 2026.01.14 | ₩24,960 | ₩24,987 | ₩24,920 | ₩24,947 | -0.05% | 6.4만 |
|---|
| 2026.01.13 | ₩24,974 | ₩24,974 | ₩24,920 | ₩24,960 | -0.05% | 2.1만 |
|---|
| 2026.01.12 | ₩24,893 | ₩24,947 | ₩24,893 | ₩24,947 | +0.21% | 6.4만 |
|---|
| 2026.01.09 | ₩24,907 | ₩24,947 | ₩24,907 | ₩24,934 | +0.11% | 4.4만 |
|---|
| 2026.01.08 | ₩24,867 | ₩24,934 | ₩24,867 | ₩24,920 | +0.21% | 4.7만 |
|---|
| 2026.01.07 | ₩24,947 | ₩24,947 | ₩24,893 | ₩24,907 | -0.16% | 4.1만 |
|---|
| 2026.01.06 | ₩24,907 | ₩24,934 | ₩24,893 | ₩24,920 | +0.05% | 2.9만 |
|---|
| 2026.01.05 | ₩24,893 | ₩24,934 | ₩24,867 | ₩24,907 | +0.05% | 9.1만 |
|---|
| 2026.01.02 | ₩24,880 | ₩24,880 | ₩24,827 | ₩24,867 | -0.05% | 4.2만 |
|---|
| 2025.12.31 | ₩24,853 | ₩24,880 | ₩24,827 | ₩24,827 | -0.11% | 3.7만 |
|---|
| 2025.12.30 | ₩24,853 | ₩24,880 | ₩24,853 | ₩24,880 | +0.11% | 2.5만 |
|---|
| 2025.12.29 | ₩24,813 | ₩24,893 | ₩24,813 | ₩24,880 | +0.27% | 5.7만 |
|---|
| 2025.12.26 | ₩24,827 | ₩24,867 | ₩24,827 | ₩24,827 | 0.00% | 4.6만 |
|---|
| 2025.12.24 | ₩24,787 | ₩24,840 | ₩24,787 | ₩24,840 | +0.22% | 1.4만 |
|---|
| 2025.12.23 | ₩24,747 | ₩24,800 | ₩24,747 | ₩24,773 | +0.11% | 2.5만 |
|---|
| 2025.12.22 | ₩24,773 | ₩24,787 | ₩24,733 | ₩24,760 | -0.05% | 4.5만 |
|---|
| 2025.12.19 | ₩24,907 | ₩24,934 | ₩24,880 | ₩24,893 | -0.05% | 11.5만 |
|---|
| 2025.12.18 | ₩24,893 | ₩24,893 | ₩24,880 | ₩24,880 | -0.05% | 5만 |
|---|
| 2025.12.17 | ₩24,867 | ₩24,867 | ₩24,827 | ₩24,853 | -0.05% | 4.3만 |
|---|
| 2025.12.16 | ₩24,853 | ₩24,880 | ₩24,827 | ₩24,853 | 0.00% | 3.4만 |
|---|
| 2025.12.15 | ₩24,853 | ₩24,867 | ₩24,827 | ₩24,853 | 0.00% | 5만 |
|---|
| 2025.12.12 | ₩24,867 | ₩24,867 | ₩24,813 | ₩24,840 | -0.11% | 3.2만 |
|---|
| 2025.12.11 | ₩24,880 | ₩24,893 | ₩24,867 | ₩24,880 | 0.00% | 4.4만 |
|---|
| 2025.12.10 | ₩24,760 | ₩24,893 | ₩24,760 | ₩24,880 | +0.49% | 7.5만 |
|---|
| 2025.12.09 | ₩24,813 | ₩24,813 | ₩24,773 | ₩24,800 | -0.05% | 3.8만 |
|---|
| 2025.12.08 | ₩24,853 | ₩24,867 | ₩24,787 | ₩24,840 | -0.05% | 3.2만 |
|---|
| 2025.12.05 | ₩24,880 | ₩24,880 | ₩24,840 | ₩24,880 | 0.00% | 61.6만 |
|---|
| 2025.12.04 | ₩24,867 | ₩24,893 | ₩24,840 | ₩24,867 | 0.00% | 16만 |
|---|
| 2025.12.03 | ₩24,853 | ₩24,907 | ₩24,853 | ₩24,880 | +0.11% | 4만 |
|---|
| 2025.12.02 | ₩24,853 | ₩24,853 | ₩24,813 | ₩24,853 | 0.00% | 4.1만 |
|---|
| 2025.12.01 | ₩24,787 | ₩24,813 | ₩24,787 | ₩24,800 | +0.05% | 27.5만 |
|---|
| 2025.11.28 | ₩24,880 | ₩24,880 | ₩24,840 | ₩24,840 | -0.16% | 2.6만 |
|---|
| 2025.11.26 | ₩24,800 | ₩24,853 | ₩24,800 | ₩24,853 | +0.22% | 5.2만 |
|---|
| 2025.11.25 | ₩24,720 | ₩24,813 | ₩24,707 | ₩24,787 | +0.27% | 26.3만 |
|---|
| 2025.11.24 | ₩24,680 | ₩24,707 | ₩24,653 | ₩24,707 | +0.11% | 8.9만 |
|---|
| 2025.11.21 | ₩24,720 | ₩24,787 | ₩24,707 | ₩24,787 | +0.27% | 7.1만 |
|---|
| 2025.11.20 | ₩24,773 | ₩24,787 | ₩24,680 | ₩24,680 | -0.38% | 3.8만 |
|---|
| 2025.11.19 | ₩24,720 | ₩24,733 | ₩24,707 | ₩24,720 | 0.00% | 1.9만 |
|---|
| 2025.11.18 | ₩24,653 | ₩24,720 | ₩24,653 | ₩24,707 | +0.22% | 5.7만 |
|---|
| 2025.11.17 | ₩24,720 | ₩24,733 | ₩24,680 | ₩24,707 | -0.05% | 5.9만 |
|---|
| 2025.11.14 | ₩24,707 | ₩24,773 | ₩24,680 | ₩24,760 | +0.22% | 13.7만 |
|---|
| 2025.11.13 | ₩24,773 | ₩24,773 | ₩24,707 | ₩24,733 | -0.16% | 7.4만 |
|---|
| 2025.11.12 | ₩24,827 | ₩24,827 | ₩24,787 | ₩24,813 | -0.05% | 8.2만 |
|---|
| 2025.11.11 | ₩24,800 | ₩24,840 | ₩24,800 | ₩24,827 | +0.11% | 4.3만 |
|---|
| 2025.11.10 | ₩24,747 | ₩24,813 | ₩24,747 | ₩24,800 | +0.22% | 8.4만 |
|---|
| 2025.11.07 | ₩24,680 | ₩24,707 | ₩24,653 | ₩24,707 | +0.11% | 280.3만 |
|---|
| 2025.11.06 | ₩24,693 | ₩24,707 | ₩24,653 | ₩24,693 | 0.00% | 6.5만 |
|---|
| 2025.11.05 | ₩24,627 | ₩24,680 | ₩24,627 | ₩24,667 | +0.16% | 2.4만 |
|---|
| 2025.11.04 | ₩24,586 | ₩24,653 | ₩24,586 | ₩24,653 | +0.27% | 5.5만 |
|---|
| 2025.11.03 | ₩24,733 | ₩24,733 | ₩24,613 | ₩24,627 | -0.43% | 23.5만 |
|---|
| 2025.10.31 | ₩24,733 | ₩24,760 | ₩24,707 | ₩24,707 | -0.11% | 3.9만 |
|---|
| 2025.10.30 | ₩24,720 | ₩24,773 | ₩24,707 | ₩24,747 | +0.11% | 8.1만 |
|---|
| 2025.10.29 | ₩24,880 | ₩24,880 | ₩24,787 | ₩24,800 | -0.32% | 6.1만 |
|---|
| 2025.10.28 | ₩24,880 | ₩24,880 | ₩24,867 | ₩24,880 | 0.00% | 1.8만 |
|---|
| 2025.10.27 | ₩24,867 | ₩24,907 | ₩24,853 | ₩24,907 | +0.16% | 6.3만 |
|---|
| 2025.10.24 | ₩24,813 | ₩24,853 | ₩24,813 | ₩24,853 | +0.16% | 7.5만 |
|---|
| 2025.10.23 | ₩24,707 | ₩24,773 | ₩24,707 | ₩24,773 | +0.27% | 33.9만 |
|---|
| 2025.10.22 | ₩24,760 | ₩24,760 | ₩24,720 | ₩24,733 | -0.11% | 3.5만 |
|---|
| 2025.10.21 | ₩24,720 | ₩24,787 | ₩24,720 | ₩24,733 | +0.05% | 4.9만 |
|---|
| 2025.10.20 | ₩24,747 | ₩24,760 | ₩24,720 | ₩24,760 | +0.05% | 2.3만 |
|---|
| 2025.10.17 | ₩24,787 | ₩24,827 | ₩24,760 | ₩24,827 | +0.16% | 3.9만 |
|---|
| 2025.10.16 | ₩24,853 | ₩24,853 | ₩24,773 | ₩24,773 | -0.32% | 2.2만 |
|---|
| 2025.10.15 | ₩24,827 | ₩24,840 | ₩24,787 | ₩24,813 | -0.05% | 3.2만 |
|---|
| 2025.10.14 | ₩24,640 | ₩24,760 | ₩24,627 | ₩24,760 | +0.49% | 4만 |
|---|
| 2025.10.13 | ₩24,653 | ₩24,707 | ₩24,640 | ₩24,707 | +0.22% | 2.1만 |
|---|
| 2025.10.10 | ₩24,747 | ₩24,747 | ₩24,600 | ₩24,613 | -0.54% | 4만 |
|---|