시장 데이터를 불러오는 중
전체 종목
Invesco International Developed Dynamic Multifactor ETF 과거 주가
Invesco International Developed Dynamic Multifactor ETF · IMFL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco International Developed Dynamic Multifactor ETF · IMFL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,644 | ₩44,758 | ₩44,510 | ₩44,658 | +0.03% | 3.1만 |
| 2026.10.08 | ₩44,403 | ₩44,483 | ₩44,215 | ₩44,376 | -0.06% | 3.1만 |
| 2026.10.07 | ₩44,510 | ₩44,723 | ₩44,403 | ₩44,604 | +0.21% | 2.3만 |
| 2026.10.06 | ₩45,154 | ₩45,194 | ₩44,792 | ₩44,859 | -0.65% | 9.3만 |
| 2026.10.05 | ₩44,966 | ₩45,167 | ₩44,564 | ₩44,926 | -0.09% | 4.1만 |
| 2026.10.02 | ₩44,953 | ₩45,221 | ₩44,752 | ₩45,020 | +0.15% | 4.6만 |
| 2026.10.01 | ₩44,644 | ₩45,981 | ₩44,228 | ₩44,497 | -0.33% | 9.6만 |
| 2026.09.30 | ₩45,234 | ₩45,275 | ₩44,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,819 |
| -0.92% |
| 11.1만 |
| 2026.09.29 | ₩45,194 | ₩45,221 | ₩44,856 | ₩45,033 | -0.36% | 60.3만 |
|---|
| 2026.09.28 | ₩45,207 | ₩45,389 | ₩45,033 | ₩45,234 | +0.06% | 4만 |
|---|
| 2026.09.25 | ₩45,328 | ₩45,634 | ₩45,234 | ₩45,435 | +0.24% | 6.8만 |
|---|
| 2026.09.24 | ₩45,342 | ₩45,677 | ₩45,001 | ₩45,194 | -0.33% | 4.8만 |
|---|
| 2026.09.23 | ₩45,583 | ₩45,583 | ₩45,228 | ₩45,342 | -0.53% | 3.6만 |
|---|
| 2026.09.22 | ₩45,905 | ₩46,213 | ₩45,798 | ₩46,118 | +0.46% | 4.6만 |
|---|
| 2026.09.21 | ₩46,213 | ₩46,213 | ₩45,366 | ₩45,729 | -1.05% | 2.1만 |
|---|
| 2026.09.18 | ₩45,824 | ₩45,824 | ₩45,301 | ₩45,730 | -0.20% | 3.6만 |
|---|
| 2026.09.17 | ₩46,388 | ₩46,455 | ₩46,072 | ₩46,227 | -0.35% | 2.1만 |
|---|
| 2026.09.16 | ₩46,133 | ₩46,200 | ₩45,489 | ₩45,811 | -0.70% | 2만 |
|---|
| 2026.09.15 | ₩45,871 | ₩45,972 | ₩45,757 | ₩45,838 | -0.07% | 3.4만 |
|---|
| 2026.09.14 | ₩45,985 | ₩46,227 | ₩45,690 | ₩45,905 | -0.17% | 1.8만 |
|---|
| 2026.09.11 | ₩46,441 | ₩46,629 | ₩46,334 | ₩46,334 | -0.23% | 8.3만 |
|---|
| 2026.09.10 | ₩46,361 | ₩47,058 | ₩45,905 | ₩45,932 | -0.93% | 9.9만 |
|---|
| 2026.09.09 | ₩46,924 | ₩47,005 | ₩46,522 | ₩46,629 | -0.63% | 5.3만 |
|---|
| 2026.09.08 | ₩47,098 | ₩47,165 | ₩46,911 | ₩46,978 | -0.26% | 3만 |
|---|
| 2026.09.04 | ₩46,991 | ₩47,246 | ₩46,766 | ₩47,072 | +0.17% | 3만 |
|---|
| 2026.09.03 | ₩46,897 | ₩47,165 | ₩46,756 | ₩46,964 | +0.14% | 2.5만 |
|---|
| 2026.09.02 | ₩46,508 | ₩46,642 | ₩46,455 | ₩46,549 | +0.09% | 2.7만 |
|---|
| 2026.09.01 | ₩46,616 | ₩46,763 | ₩45,140 | ₩46,321 | -0.63% | 5.3만 |
|---|
| 2026.08.31 | ₩46,924 | ₩46,951 | ₩46,616 | ₩46,803 | -0.26% | 4.3만 |
|---|
| 2026.08.28 | ₩47,065 | ₩47,085 | ₩46,653 | ₩46,656 | -0.87% | 4.8만 |
|---|
| 2026.08.27 | ₩47,085 | ₩47,098 | ₩46,857 | ₩46,978 | -0.23% | 3.6만 |
|---|
| 2026.08.26 | ₩47,165 | ₩47,219 | ₩47,031 | ₩47,098 | -0.14% | 5.1만 |
|---|
| 2026.08.25 | ₩47,273 | ₩47,434 | ₩47,031 | ₩47,434 | +0.34% | 3.2만 |
|---|
| 2026.08.24 | ₩47,018 | ₩47,018 | ₩46,602 | ₩46,763 | -0.54% | 12.8만 |
|---|
| 2026.08.21 | ₩47,199 | ₩47,393 | ₩47,183 | ₩47,367 | +0.36% | 1.5만 |
|---|
| 2026.08.20 | ₩46,817 | ₩47,039 | ₩46,696 | ₩46,932 | +0.25% | 2.8만 |
|---|
| 2026.08.19 | ₩46,575 | ₩46,786 | ₩46,535 | ₩46,693 | +0.25% | 2.2만 |
|---|
| 2026.08.18 | ₩46,602 | ₩46,709 | ₩45,985 | ₩45,985 | -1.32% | 9.8만 |
|---|
| 2026.08.17 | ₩46,937 | ₩47,179 | ₩46,763 | ₩46,864 | -0.16% | 1.6만 |
|---|
| 2026.08.14 | ₩46,951 | ₩47,096 | ₩46,468 | ₩46,709 | -0.51% | 16.1만 |
|---|
| 2026.08.13 | ₩46,817 | ₩47,018 | ₩46,689 | ₩46,844 | +0.06% | 5.8만 |
|---|
| 2026.08.12 | ₩46,723 | ₩46,870 | ₩46,602 | ₩46,716 | -0.01% | 26.5만 |
|---|
| 2026.08.11 | ₩46,616 | ₩46,616 | ₩45,858 | ₩46,455 | -0.35% | 4만 |
|---|
| 2026.08.10 | ₩46,401 | ₩46,522 | ₩46,280 | ₩46,294 | -0.23% | 2.7만 |
|---|
| 2026.08.07 | ₩46,857 | ₩46,857 | ₩46,495 | ₩46,656 | -0.43% | 3.6만 |
|---|
| 2026.08.06 | ₩46,468 | ₩46,522 | ₩46,213 | ₩46,287 | -0.39% | 8.3만 |
|---|
| 2026.08.05 | ₩46,723 | ₩46,723 | ₩46,388 | ₩46,575 | -0.32% | 7.9만 |
|---|
| 2026.08.04 | ₩46,321 | ₩46,549 | ₩46,160 | ₩46,535 | +0.46% | 11만 |
|---|
| 2026.08.03 | ₩45,851 | ₩45,958 | ₩45,637 | ₩45,885 | +0.07% | 2.8만 |
|---|
| 2026.07.31 | ₩46,119 | ₩46,119 | ₩45,248 | ₩45,878 | -0.52% | 57.5만 |
|---|
| 2026.07.30 | ₩45,690 | ₩46,267 | ₩45,650 | ₩46,267 | +1.26% | 9.1만 |
|---|
| 2026.07.29 | ₩45,181 | ₩45,595 | ₩44,443 | ₩45,395 | +0.47% | 4.1만 |
|---|
| 2026.07.28 | ₩44,805 | ₩46,200 | ₩44,805 | ₩45,140 | +0.75% | 2.1만 |
|---|
| 2026.07.27 | ₩45,288 | ₩45,288 | ₩43,705 | ₩44,953 | -0.74% | 1.9만 |
|---|
| 2026.07.24 | ₩44,792 | ₩45,006 | ₩44,668 | ₩44,819 | +0.06% | 2.9만 |
|---|
| 2026.07.23 | ₩44,993 | ₩45,248 | ₩44,684 | ₩44,872 | -0.27% | 10.7만 |
|---|
| 2026.07.22 | ₩45,610 | ₩45,663 | ₩45,328 | ₩45,355 | -0.56% | 2.9만 |
|---|
| 2026.07.21 | ₩45,181 | ₩45,462 | ₩45,060 | ₩45,409 | +0.50% | 8.2천 |
|---|
| 2026.07.20 | ₩45,080 | ₩45,138 | ₩44,819 | ₩44,829 | -0.56% | 2.1만 |
|---|
| 2026.07.17 | ₩44,705 | ₩45,382 | ₩44,705 | ₩44,953 | +0.55% | 1.4만 |
|---|
| 2026.07.16 | ₩44,752 | ₩45,154 | ₩44,752 | ₩44,819 | +0.15% | 15.3만 |
|---|
| 2026.07.15 | ₩45,352 | ₩45,449 | ₩45,053 | ₩45,261 | -0.20% | 2.2만 |
|---|
| 2026.07.14 | ₩45,328 | ₩45,570 | ₩45,328 | ₩45,328 | 0.00% | 1.8만 |
|---|
| 2026.07.13 | ₩44,912 | ₩45,154 | ₩44,725 | ₩44,725 | -0.42% | 5.1만 |
|---|
| 2026.07.10 | ₩45,623 | ₩45,824 | ₩45,529 | ₩45,704 | +0.18% | 5.2만 |
|---|
| 2026.07.09 | ₩45,395 | ₩45,769 | ₩45,395 | ₩45,704 | +0.68% | 52.6만 |
|---|
| 2026.07.08 | ₩45,060 | ₩45,543 | ₩44,886 | ₩45,543 | +1.07% | 5.7만 |
|---|
| 2026.07.07 | ₩45,938 | ₩45,938 | ₩45,516 | ₩45,730 | -0.45% | 1.3만 |
|---|
| 2026.07.06 | ₩46,227 | ₩46,307 | ₩45,933 | ₩46,160 | -0.15% | 5.5만 |
|---|
| 2026.07.02 | ₩45,650 | ₩45,992 | ₩45,181 | ₩45,663 | +0.03% | 5.3만 |
|---|
| 2026.07.01 | ₩45,301 | ₩45,453 | ₩45,128 | ₩45,261 | -0.09% | 2.5만 |
|---|
| 2026.06.30 | ₩45,798 | ₩46,158 | ₩45,798 | ₩46,052 | +0.56% | 2.8만 |
|---|
| 2026.06.29 | ₩45,650 | ₩45,958 | ₩45,395 | ₩45,958 | +0.68% | 2만 |
|---|
| 2026.06.26 | ₩45,730 | ₩46,186 | ₩45,435 | ₩45,945 | +0.47% | 5.2만 |
|---|
| 2026.06.25 | ₩46,227 | ₩46,266 | ₩45,891 | ₩46,047 | -0.39% | 2.6만 |
|---|
| 2026.06.24 | ₩45,395 | ₩45,610 | ₩45,198 | ₩45,429 | +0.07% | 3.1만 |
|---|
| 2026.06.23 | ₩45,100 | ₩45,454 | ₩45,020 | ₩45,033 | -0.15% | 7.1만 |
|---|
| 2026.06.22 | ₩46,709 | ₩46,709 | ₩44,604 | ₩46,347 | -0.78% | 3.6만 |
|---|
| 2026.06.18 | ₩46,709 | ₩46,911 | ₩46,636 | ₩46,870 | +0.34% | 2만 |
|---|
| 2026.06.17 | ₩46,937 | ₩47,072 | ₩46,249 | ₩46,249 | -1.47% | 19.1만 |
|---|
| 2026.06.16 | ₩46,864 | ₩46,870 | ₩46,600 | ₩46,669 | -0.41% | 2.9만 |
|---|
| 2026.06.15 | ₩46,777 | ₩46,884 | ₩46,616 | ₩46,730 | -0.10% | 8.8천 |
|---|
| 2026.06.12 | ₩46,133 | ₩46,562 | ₩46,133 | ₩46,394 | +0.57% | 2.4만 |
|---|
| 2026.06.11 | ₩45,409 | ₩46,562 | ₩45,194 | ₩46,374 | +2.13% | 21만 |
|---|
| 2026.06.10 | ₩45,100 | ₩45,375 | ₩44,671 | ₩44,752 | -0.77% | 3.3만 |
|---|
| 2026.06.09 | ₩45,730 | ₩45,730 | ₩44,684 | ₩45,228 | -1.10% | 2.8만 |
|---|
| 2026.06.08 | ₩45,288 | ₩45,462 | ₩45,047 | ₩45,107 | -0.40% | 9.6만 |
|---|
| 2026.06.05 | ₩45,851 | ₩46,280 | ₩44,738 | ₩44,738 | -2.43% | 4.3만 |
|---|
| 2026.06.04 | ₩46,280 | ₩46,616 | ₩46,213 | ₩46,361 | +0.17% | 2.6만 |
|---|
| 2026.06.03 | ₩46,699 | ₩46,699 | ₩46,347 | ₩46,522 | -0.38% | 2.4만 |
|---|
| 2026.06.02 | ₩46,602 | ₩46,964 | ₩46,575 | ₩46,777 | +0.37% | 2.6만 |
|---|
| 2026.06.01 | ₩47,353 | ₩47,353 | ₩46,388 | ₩46,736 | -1.30% | 4.2만 |
|---|
| 2026.05.29 | ₩46,669 | ₩46,888 | ₩46,528 | ₩46,549 | -0.26% | 1.3만 |
|---|
| 2026.05.28 | ₩46,160 | ₩46,696 | ₩46,012 | ₩46,414 | +0.55% | 4.1만 |
|---|
| 2026.05.27 | ₩46,468 | ₩46,589 | ₩46,146 | ₩46,361 | -0.23% | 4만 |
|---|
| 2026.05.26 | ₩46,354 | ₩46,520 | ₩46,186 | ₩46,321 | -0.07% | 9.8천 |
|---|
| 2026.05.22 | ₩45,784 | ₩45,918 | ₩45,690 | ₩45,690 | -0.21% | 9.4천 |
|---|
| 2026.05.21 | ₩45,543 | ₩46,173 | ₩45,476 | ₩46,052 | +1.12% | 1.8만 |
|---|
| 2026.05.20 | ₩45,080 | ₩45,744 | ₩45,080 | ₩45,556 | +1.06% | 8.4만 |
|---|
| 2026.05.19 | ₩44,805 | ₩45,301 | ₩44,805 | ₩44,939 | +0.30% | 3.5만 |
|---|
| 2026.05.18 | ₩45,181 | ₩45,281 | ₩44,845 | ₩45,114 | -0.15% | 1.9만 |
|---|
| 2026.05.15 | ₩45,033 | ₩45,140 | ₩44,805 | ₩44,805 | -0.51% | 2.8만 |
|---|
| 2026.05.14 | ₩45,710 | ₩45,985 | ₩45,710 | ₩45,804 | +0.21% | 8.4천 |
|---|
| 2026.05.13 | ₩45,449 | ₩45,865 | ₩45,288 | ₩45,865 | +0.91% | 11.6만 |
|---|
| 2026.05.12 | ₩45,328 | ₩45,355 | ₩45,000 | ₩45,260 | -0.15% | 3.6만 |
|---|
| 2026.05.11 | ₩45,798 | ₩45,999 | ₩45,787 | ₩45,945 | +0.32% | 2.2만 |
|---|
| 2026.05.08 | ₩45,596 | ₩45,811 | ₩45,435 | ₩45,751 | +0.34% | 25.2만 |
|---|
| 2026.05.07 | ₩45,878 | ₩45,878 | ₩44,470 | ₩45,006 | -1.90% | 17.3만 |
|---|
| 2026.05.06 | ₩45,878 | ₩46,468 | ₩45,610 | ₩46,011 | +0.29% | 3.2만 |
|---|
| 2026.05.05 | ₩44,604 | ₩45,187 | ₩44,336 | ₩44,845 | +0.54% | 66.1만 |
|---|
| 2026.05.04 | ₩44,416 | ₩44,524 | ₩43,625 | ₩44,094 | -0.72% | 2.4만 |
|---|
| 2026.05.01 | ₩44,698 | ₩44,805 | ₩44,550 | ₩44,631 | -0.15% | 1만 |
|---|
| 2026.04.30 | ₩44,135 | ₩44,616 | ₩44,068 | ₩44,616 | +1.09% | 1.7만 |
|---|
| 2026.04.29 | ₩43,732 | ₩43,799 | ₩43,276 | ₩43,410 | -0.74% | 2.5만 |
|---|
| 2026.04.28 | ₩43,853 | ₩44,041 | ₩43,705 | ₩43,907 | +0.12% | 7.7천 |
|---|
| 2026.04.27 | ₩44,376 | ₩44,389 | ₩44,068 | ₩44,068 | -0.70% | 1.2만 |
|---|
| 2026.04.24 | ₩44,148 | ₩44,305 | ₩44,054 | ₩44,262 | +0.26% | 2만 |
|---|
| 2026.04.23 | ₩44,349 | ₩44,430 | ₩43,840 | ₩44,001 | -0.79% | 1.7만 |
|---|
| 2026.04.22 | ₩44,338 | ₩44,430 | ₩44,148 | ₩44,430 | +0.21% | 3.5만 |
|---|
| 2026.04.21 | ₩44,684 | ₩44,684 | ₩43,705 | ₩44,001 | -1.53% | 2.3만 |
|---|
| 2026.04.20 | ₩44,644 | ₩44,859 | ₩44,631 | ₩44,859 | +0.48% | 1.8만 |
|---|
| 2026.04.17 | ₩45,006 | ₩45,207 | ₩44,671 | ₩45,033 | +0.06% | 5.4만 |
|---|
| 2026.04.16 | ₩44,501 | ₩44,501 | ₩44,235 | ₩44,269 | -0.52% | 2만 |
|---|
| 2026.04.15 | ₩44,403 | ₩44,430 | ₩44,161 | ₩44,376 | -0.06% | 1.6만 |
|---|
| 2026.04.14 | ₩44,282 | ₩44,604 | ₩44,282 | ₩44,403 | +0.27% | 2.8만 |
|---|
| 2026.04.13 | ₩43,638 | ₩44,255 | ₩43,464 | ₩44,054 | +0.95% | 1.1만 |
|---|
| 2026.04.10 | ₩44,202 | ₩44,202 | ₩43,732 | ₩43,880 | -0.73% | 1.9만 |
|---|
| 2026.04.09 | ₩43,705 | ₩44,470 | ₩42,954 | ₩44,094 | +0.89% | 17.2만 |
|---|
| 2026.04.08 | ₩44,805 | ₩45,127 | ₩43,156 | ₩44,054 | -1.68% | 99만 |
|---|
| 2026.04.07 | ₩42,378 | ₩42,760 | ₩42,083 | ₩42,760 | +0.90% | 2.6만 |
|---|
| 2026.04.06 | ₩42,834 | ₩42,887 | ₩42,586 | ₩42,753 | -0.19% | 2.6만 |
|---|
| 2026.04.02 | ₩42,163 | ₩46,663 | ₩41,989 | ₩42,646 | +1.15% | 21.2만 |
|---|
| 2026.04.01 | ₩43,075 | ₩43,558 | ₩42,405 | ₩42,981 | -0.22% | 21.1만 |
|---|
| 2026.03.31 | ₩41,654 | ₩42,433 | ₩41,506 | ₩42,431 | +1.87% | 3.4만 |
|---|
| 2026.03.30 | ₩41,620 | ₩41,694 | ₩40,608 | ₩41,077 | -1.30% | 3만 |
|---|
| 2026.03.27 | ₩41,372 | ₩41,627 | ₩41,104 | ₩41,238 | -0.32% | 33.9만 |
|---|
| 2026.03.26 | ₩41,774 | ₩42,103 | ₩41,385 | ₩41,385 | -0.93% | 2.9만 |
|---|
| 2026.03.25 | ₩42,418 | ₩42,566 | ₩42,311 | ₩42,311 | -0.25% | 8.4천 |
|---|
| 2026.03.24 | ₩41,372 | ₩42,163 | ₩41,372 | ₩41,734 | +0.88% | 1.8만 |
|---|
| 2026.03.23 | ₩41,828 | ₩42,203 | ₩41,600 | ₩41,788 | -0.10% | 7.4천 |
|---|
| 2026.03.20 | ₩42,512 | ₩42,794 | ₩41,285 | ₩41,399 | -2.62% | 3.2만 |
|---|
| 2026.03.19 | ₩41,935 | ₩42,887 | ₩41,935 | ₩42,713 | +1.85% | 2.1만 |
|---|
| 2026.03.18 | ₩43,276 | ₩43,451 | ₩42,726 | ₩42,834 | -1.02% | 1.4만 |
|---|
| 2026.03.17 | ₩43,343 | ₩43,598 | ₩43,237 | ₩43,350 | +0.02% | 3.9만 |
|---|
| 2026.03.16 | ₩43,048 | ₩43,196 | ₩42,834 | ₩43,075 | +0.06% | 2.4만 |
|---|
| 2026.03.13 | ₩42,941 | ₩43,102 | ₩42,257 | ₩42,304 | -1.48% | 17.5만 |
|---|
| 2026.03.12 | ₩42,917 | ₩42,917 | ₩42,619 | ₩42,700 | -0.51% | 21.4만 |
|---|
| 2026.03.11 | ₩43,618 | ₩43,679 | ₩43,303 | ₩43,665 | +0.11% | 1.9만 |
|---|
| 2026.03.10 | ₩43,679 | ₩44,725 | ₩43,384 | ₩43,618 | -0.14% | 2.2만 |
|---|
| 2026.03.09 | ₩42,029 | ₩43,491 | ₩41,935 | ₩43,397 | +3.25% | 3.7만 |
|---|
| 2026.03.06 | ₩42,606 | ₩43,223 | ₩42,398 | ₩43,102 | +1.16% | 2.6만 |
|---|
| 2026.03.05 | ₩43,853 | ₩44,001 | ₩43,001 | ₩43,437 | -0.95% | 23.4만 |
|---|
| 2026.03.04 | ₩44,228 | ₩48,654 | ₩43,987 | ₩44,537 | +0.70% | 1.8만 |
|---|
| 2026.03.03 | ₩43,558 | ₩44,591 | ₩43,062 | ₩44,296 | +1.69% | 11.1만 |
|---|
| 2026.03.02 | ₩45,529 | ₩45,954 | ₩45,422 | ₩45,878 | +0.77% | 27.7만 |
|---|
| 2026.02.27 | ₩46,709 | ₩46,772 | ₩46,495 | ₩46,589 | -0.26% | 30.2만 |
|---|
| 2026.02.26 | ₩46,857 | ₩46,857 | ₩46,435 | ₩46,683 | -0.37% | 3.7만 |
|---|
| 2026.02.25 | ₩46,522 | ₩48,279 | ₩45,958 | ₩46,924 | +0.86% | 7.6만 |
|---|
| 2026.02.24 | ₩46,026 | ₩46,414 | ₩46,026 | ₩46,280 | +0.55% | 10.3만 |
|---|
| 2026.02.23 | ₩46,321 | ₩46,522 | ₩45,972 | ₩46,254 | -0.14% | 9.4만 |
|---|
| 2026.02.20 | ₩45,771 | ₩46,347 | ₩45,757 | ₩46,347 | +1.26% | 4.3만 |
|---|
| 2026.02.19 | ₩45,328 | ₩45,610 | ₩45,328 | ₩45,610 | +0.62% | 3.7만 |
|---|
| 2026.02.18 | ₩45,503 | ₩45,831 | ₩45,482 | ₩45,596 | +0.21% | 2.2만 |
|---|
| 2026.02.17 | ₩45,033 | ₩45,476 | ₩44,993 | ₩45,462 | +0.95% | 616.6만 |
|---|
| 2026.02.13 | ₩45,261 | ₩45,503 | ₩45,033 | ₩45,462 | +0.44% | 3.8만 |
|---|
| 2026.02.12 | ₩46,160 | ₩46,160 | ₩45,067 | ₩45,489 | -1.45% | 13.8만 |
|---|
| 2026.02.11 | ₩45,744 | ₩45,838 | ₩45,399 | ₩45,784 | +0.09% | 11.8만 |
|---|
| 2026.02.10 | ₩45,415 | ₩45,474 | ₩45,154 | ₩45,395 | -0.04% | 25.3만 |
|---|
| 2026.02.09 | ₩44,617 | ₩45,154 | ₩44,617 | ₩45,154 | +1.20% | 10.4만 |
|---|
| 2026.02.06 | ₩43,853 | ₩44,282 | ₩43,853 | ₩44,282 | +0.98% | 8.3만 |
|---|
| 2026.02.05 | ₩43,518 | ₩43,746 | ₩43,169 | ₩43,209 | -0.71% | 9만 |
|---|
| 2026.02.04 | ₩44,282 | ₩44,939 | ₩43,705 | ₩43,732 | -1.24% | 2.1만 |
|---|
| 2026.02.03 | ₩43,330 | ₩43,507 | ₩43,156 | ₩43,424 | +0.22% | 2.8만 |
|---|
| 2026.02.02 | ₩42,700 | ₩43,008 | ₩42,700 | ₩42,820 | +0.28% | 2.5만 |
|---|
| 2026.01.30 | ₩43,223 | ₩43,223 | ₩42,713 | ₩42,807 | -0.96% | 1.2만 |
|---|
| 2026.01.29 | ₩43,464 | ₩43,464 | ₩42,753 | ₩43,357 | -0.25% | 2.8만 |
|---|
| 2026.01.28 | ₩43,035 | ₩43,142 | ₩42,753 | ₩43,008 | -0.06% | 9.5만 |
|---|
| 2026.01.27 | ₩42,928 | ₩43,402 | ₩42,928 | ₩43,357 | +1.00% | 1.3만 |
|---|
| 2026.01.26 | ₩42,552 | ₩42,712 | ₩42,458 | ₩42,458 | -0.22% | 1.3만 |
|---|
| 2026.01.23 | ₩41,962 | ₩42,405 | ₩41,882 | ₩42,364 | +0.96% | 1.5만 |
|---|
| 2026.01.22 | ₩42,089 | ₩42,217 | ₩41,975 | ₩42,190 | +0.24% | 13.7만 |
|---|
| 2026.01.21 | ₩41,801 | ₩42,150 | ₩41,640 | ₩42,043 | +0.58% | 9.3만 |
|---|
| 2026.01.20 | ₩41,305 | ₩41,698 | ₩41,305 | ₩41,493 | +0.45% | 3.3만 |
|---|
| 2026.01.16 | ₩41,654 | ₩41,828 | ₩41,654 | ₩41,828 | +0.42% | 1.5만 |
|---|
| 2026.01.15 | ₩41,600 | ₩41,761 | ₩41,526 | ₩41,627 | +0.06% | 6.5만 |
|---|
| 2026.01.14 | ₩41,419 | ₩41,573 | ₩41,399 | ₩41,520 | +0.24% | 1.3만 |
|---|
| 2026.01.13 | ₩41,372 | ₩41,372 | ₩41,077 | ₩41,184 | -0.45% | 2.5만 |
|---|
| 2026.01.12 | ₩41,426 | ₩41,478 | ₩41,305 | ₩41,459 | +0.08% | 10.9만 |
|---|
| 2026.01.09 | ₩41,003 | ₩41,251 | ₩41,003 | ₩41,171 | +0.41% | 2.9만 |
|---|
| 2026.01.08 | ₩40,795 | ₩40,943 | ₩40,688 | ₩40,943 | +0.36% | 4만 |
|---|
| 2026.01.07 | ₩40,818 | ₩40,889 | ₩40,675 | ₩40,762 | -0.14% | 1.6만 |
|---|
| 2026.01.06 | ₩40,956 | ₩41,022 | ₩40,862 | ₩40,903 | -0.13% | 4.6만 |
|---|
| 2026.01.05 | ₩40,553 | ₩40,929 | ₩40,553 | ₩40,862 | +0.76% | 13.5만 |
|---|
| 2026.01.02 | ₩40,280 | ₩40,433 | ₩40,138 | ₩40,420 | +0.35% | 13.9만 |
|---|
| 2025.12.31 | ₩40,018 | ₩40,042 | ₩39,843 | ₩39,950 | -0.17% | 1.4만 |
|---|
| 2025.12.30 | ₩40,098 | ₩40,232 | ₩40,044 | ₩40,085 | -0.03% | 1.3만 |
|---|
| 2025.12.29 | ₩39,897 | ₩40,055 | ₩39,897 | ₩40,031 | +0.34% | 1.8만 |
|---|
| 2025.12.26 | ₩39,991 | ₩40,058 | ₩39,910 | ₩40,058 | +0.17% | 1.7만 |
|---|
| 2025.12.24 | ₩39,997 | ₩40,178 | ₩39,997 | ₩40,125 | +0.32% | 1.5만 |
|---|
| 2025.12.23 | ₩39,924 | ₩40,030 | ₩39,870 | ₩39,924 | 0.00% | 14.9만 |
|---|
| 2025.12.22 | ₩39,722 | ₩39,924 | ₩39,562 | ₩39,736 | +0.03% | 2.1만 |
|---|
| 2025.12.19 | ₩39,944 | ₩40,165 | ₩39,883 | ₩40,058 | +0.29% | 10.7만 |
|---|
| 2025.12.18 | ₩39,709 | ₩39,857 | ₩39,582 | ₩39,629 | -0.20% | 1.8만 |
|---|
| 2025.12.17 | ₩39,625 | ₩39,625 | ₩39,280 | ₩39,334 | -0.73% | 1.2만 |
|---|
| 2025.12.16 | ₩39,883 | ₩39,883 | ₩39,495 | ₩39,638 | -0.62% | 8.9만 |
|---|
| 2025.12.15 | ₩40,044 | ₩40,071 | ₩39,816 | ₩40,031 | -0.03% | 2.5만 |
|---|
| 2025.12.12 | ₩39,649 | ₩39,669 | ₩39,334 | ₩39,454 | -0.49% | 1.8만 |
|---|
| 2025.12.11 | ₩39,682 | ₩40,044 | ₩39,682 | ₩39,763 | +0.20% | 1.7만 |
|---|
| 2025.12.10 | ₩39,260 | ₩39,676 | ₩39,253 | ₩39,562 | +0.77% | 4.8만 |
|---|
| 2025.12.09 | ₩39,293 | ₩39,387 | ₩39,186 | ₩39,213 | -0.20% | 7.8천 |
|---|
| 2025.12.08 | ₩39,253 | ₩39,293 | ₩39,119 | ₩39,293 | +0.10% | 8.7천 |
|---|
| 2025.12.05 | ₩39,267 | ₩43,196 | ₩38,945 | ₩39,226 | -0.10% | 1.5만 |
|---|
| 2025.12.04 | ₩39,186 | ₩39,240 | ₩38,650 | ₩39,159 | -0.07% | 2.3만 |
|---|
| 2025.12.03 | ₩38,971 | ₩39,186 | ₩38,971 | ₩39,186 | +0.55% | 1.6만 |
|---|
| 2025.12.02 | ₩38,998 | ₩39,025 | ₩38,817 | ₩38,971 | -0.07% | 1.4만 |
|---|
| 2025.12.01 | ₩38,918 | ₩39,052 | ₩38,529 | ₩38,703 | -0.55% | 2.5만 |
|---|
| 2025.11.28 | ₩38,811 | ₩38,971 | ₩38,811 | ₩38,925 | +0.29% | 1.9천 |
|---|
| 2025.11.26 | ₩38,596 | ₩38,904 | ₩38,596 | ₩38,864 | +0.69% | 8.5천 |
|---|
| 2025.11.25 | ₩38,167 | ₩38,408 | ₩38,127 | ₩38,301 | +0.35% | 1.3만 |
|---|
| 2025.11.24 | ₩37,832 | ₩38,234 | ₩37,697 | ₩38,080 | +0.66% | 19.6만 |
|---|
| 2025.11.21 | ₩37,604 | ₩37,872 | ₩37,409 | ₩37,813 | +0.56% | 1.2만 |
|---|
| 2025.11.20 | ₩38,140 | ₩38,194 | ₩37,376 | ₩37,402 | -1.93% | 2.4만 |
|---|
| 2025.11.19 | ₩38,019 | ₩38,033 | ₩37,724 | ₩37,885 | -0.35% | 1.9만 |
|---|
| 2025.11.18 | ₩37,766 | ₩37,966 | ₩37,651 | ₩37,778 | +0.03% | 8.6천 |
|---|
| 2025.11.17 | ₩38,742 | ₩38,797 | ₩38,247 | ₩38,321 | -1.09% | 2.2만 |
|---|
| 2025.11.14 | ₩38,730 | ₩39,039 | ₩38,730 | ₩38,945 | +0.55% | 5.4천 |
|---|
| 2025.11.13 | ₩39,253 | ₩39,280 | ₩38,785 | ₩38,958 | -0.75% | 5.2만 |
|---|
| 2025.11.12 | ₩39,072 | ₩39,300 | ₩39,072 | ₩39,226 | +0.39% | 1만 |
|---|
| 2025.11.11 | ₩38,770 | ₩38,971 | ₩38,730 | ₩38,770 | 0.00% | 1.7만 |
|---|
| 2025.11.10 | ₩38,548 | ₩38,811 | ₩38,548 | ₩38,764 | +0.56% | 1.6만 |
|---|
| 2025.11.07 | ₩38,060 | ₩38,341 | ₩37,885 | ₩38,341 | +0.74% | 8.1만 |
|---|
| 2025.11.06 | ₩38,422 | ₩38,422 | ₩38,086 | ₩38,207 | -0.56% | 1.8만 |
|---|
| 2025.11.05 | ₩38,442 | ₩38,770 | ₩38,442 | ₩38,672 | +0.60% | 8.6천 |
|---|
| 2025.11.04 | ₩38,234 | ₩38,424 | ₩38,229 | ₩38,229 | -0.01% | 5.5천 |
|---|
| 2025.11.03 | ₩38,820 | ₩38,958 | ₩38,770 | ₩38,858 | +0.10% | 5.9천 |
|---|
| 2025.10.31 | ₩38,542 | ₩38,609 | ₩38,329 | ₩38,529 | -0.03% | 7.1만 |
|---|
| 2025.10.30 | ₩38,609 | ₩38,663 | ₩38,288 | ₩38,328 | -0.73% | 48.5만 |
|---|
| 2025.10.29 | ₩38,811 | ₩38,931 | ₩38,529 | ₩38,650 | -0.41% | 6.9천 |
|---|
| 2025.10.28 | ₩38,663 | ₩38,945 | ₩38,583 | ₩38,891 | +0.59% | 2.1만 |
|---|
| 2025.10.27 | ₩38,811 | ₩39,173 | ₩38,672 | ₩38,985 | +0.45% | 2.8만 |
|---|
| 2025.10.24 | ₩38,516 | ₩38,569 | ₩38,355 | ₩38,569 | +0.14% | 7.2천 |
|---|
| 2025.10.23 | ₩38,274 | ₩38,422 | ₩38,113 | ₩38,398 | +0.32% | 1만 |
|---|
| 2025.10.22 | ₩38,233 | ₩38,489 | ₩37,966 | ₩38,093 | -0.36% | 8.4천 |
|---|
| 2025.10.21 | ₩38,220 | ₩39,240 | ₩38,060 | ₩38,149 | -0.19% | 1.3만 |
|---|
| 2025.10.20 | ₩38,448 | ₩38,552 | ₩38,259 | ₩38,475 | +0.07% | 11.1만 |
|---|
| 2025.10.17 | ₩37,952 | ₩38,247 | ₩37,939 | ₩38,183 | +0.61% | 7.5천 |
|---|
| 2025.10.16 | ₩37,925 | ₩38,100 | ₩37,830 | ₩38,003 | +0.21% | 8.1천 |
|---|
| 2025.10.15 | ₩37,617 | ₩37,724 | ₩37,389 | ₩37,637 | +0.05% | 7.2천 |
|---|
| 2025.10.14 | ₩37,067 | ₩37,577 | ₩37,067 | ₩37,483 | +1.12% | 7.6천 |
|---|
| 2025.10.13 | ₩37,280 | ₩37,443 | ₩37,216 | ₩37,288 | +0.02% | 1.8만 |
|---|
| 2025.10.10 | ₩37,604 | ₩38,730 | ₩36,894 | ₩36,973 | -1.68% | 1.4만 |
|---|