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 | ₩44,647 | ₩44,761 | ₩44,513 | ₩44,660 | +0.03% | 3.1만 |
| 2026.10.08 | ₩44,405 | ₩44,486 | ₩44,218 | ₩44,379 | -0.06% | 3.1만 |
| 2026.10.07 | ₩44,513 | ₩44,726 | ₩44,405 | ₩44,607 | +0.21% | 2.3만 |
| 2026.10.06 | ₩45,157 | ₩45,197 | ₩44,794 | ₩44,861 | -0.65% | 9.3만 |
| 2026.10.05 | ₩44,969 | ₩45,170 | ₩44,566 | ₩44,929 | -0.09% | 4.1만 |
| 2026.10.02 | ₩44,955 | ₩45,224 | ₩44,754 | ₩45,022 | +0.15% | 4.6만 |
| 2026.10.01 | ₩44,647 | ₩45,984 | ₩44,231 | ₩44,499 | -0.33% | 9.6만 |
| 2026.09.30 | ₩45,237 | ₩45,277 | ₩44,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,821 |
| -0.92% |
| 11.1만 |
| 2026.09.29 | ₩45,197 | ₩45,224 | ₩44,859 | ₩45,036 | -0.36% | 60.3만 |
|---|
| 2026.09.28 | ₩45,210 | ₩45,391 | ₩45,036 | ₩45,237 | +0.06% | 4만 |
|---|
| 2026.09.25 | ₩45,331 | ₩45,637 | ₩45,237 | ₩45,438 | +0.24% | 6.8만 |
|---|
| 2026.09.24 | ₩45,344 | ₩45,680 | ₩45,004 | ₩45,197 | -0.33% | 4.8만 |
|---|
| 2026.09.23 | ₩45,586 | ₩45,586 | ₩45,230 | ₩45,344 | -0.53% | 3.6만 |
|---|
| 2026.09.22 | ₩45,908 | ₩46,216 | ₩45,800 | ₩46,121 | +0.46% | 4.6만 |
|---|
| 2026.09.21 | ₩46,216 | ₩46,216 | ₩45,368 | ₩45,732 | -1.05% | 2.1만 |
|---|
| 2026.09.18 | ₩45,827 | ₩45,827 | ₩45,304 | ₩45,733 | -0.20% | 3.6만 |
|---|
| 2026.09.17 | ₩46,390 | ₩46,457 | ₩46,075 | ₩46,229 | -0.35% | 2.1만 |
|---|
| 2026.09.16 | ₩46,136 | ₩46,203 | ₩45,492 | ₩45,814 | -0.70% | 2만 |
|---|
| 2026.09.15 | ₩45,874 | ₩45,975 | ₩45,760 | ₩45,841 | -0.07% | 3.4만 |
|---|
| 2026.09.14 | ₩45,988 | ₩46,229 | ₩45,693 | ₩45,908 | -0.17% | 1.8만 |
|---|
| 2026.09.11 | ₩46,444 | ₩46,632 | ₩46,337 | ₩46,337 | -0.23% | 8.3만 |
|---|
| 2026.09.10 | ₩46,364 | ₩47,061 | ₩45,908 | ₩45,934 | -0.93% | 9.9만 |
|---|
| 2026.09.09 | ₩46,927 | ₩47,007 | ₩46,524 | ₩46,632 | -0.63% | 5.3만 |
|---|
| 2026.09.08 | ₩47,101 | ₩47,168 | ₩46,913 | ₩46,980 | -0.26% | 3만 |
|---|
| 2026.09.04 | ₩46,994 | ₩47,249 | ₩46,769 | ₩47,074 | +0.17% | 3만 |
|---|
| 2026.09.03 | ₩46,900 | ₩47,168 | ₩46,759 | ₩46,967 | +0.14% | 2.5만 |
|---|
| 2026.09.02 | ₩46,511 | ₩46,645 | ₩46,457 | ₩46,551 | +0.09% | 2.7만 |
|---|
| 2026.09.01 | ₩46,618 | ₩46,766 | ₩45,143 | ₩46,323 | -0.63% | 5.3만 |
|---|
| 2026.08.31 | ₩46,927 | ₩46,954 | ₩46,618 | ₩46,806 | -0.26% | 4.3만 |
|---|
| 2026.08.28 | ₩47,068 | ₩47,088 | ₩46,656 | ₩46,659 | -0.87% | 4.8만 |
|---|
| 2026.08.27 | ₩47,088 | ₩47,101 | ₩46,860 | ₩46,980 | -0.23% | 3.6만 |
|---|
| 2026.08.26 | ₩47,168 | ₩47,222 | ₩47,034 | ₩47,101 | -0.14% | 5.1만 |
|---|
| 2026.08.25 | ₩47,276 | ₩47,436 | ₩47,034 | ₩47,436 | +0.34% | 3.2만 |
|---|
| 2026.08.24 | ₩47,021 | ₩47,021 | ₩46,605 | ₩46,766 | -0.54% | 12.8만 |
|---|
| 2026.08.21 | ₩47,202 | ₩47,396 | ₩47,186 | ₩47,369 | +0.36% | 1.5만 |
|---|
| 2026.08.20 | ₩46,820 | ₩47,042 | ₩46,699 | ₩46,935 | +0.25% | 2.8만 |
|---|
| 2026.08.19 | ₩46,578 | ₩46,789 | ₩46,538 | ₩46,696 | +0.25% | 2.2만 |
|---|
| 2026.08.18 | ₩46,605 | ₩46,712 | ₩45,988 | ₩45,988 | -1.32% | 9.8만 |
|---|
| 2026.08.17 | ₩46,940 | ₩47,182 | ₩46,766 | ₩46,866 | -0.16% | 1.6만 |
|---|
| 2026.08.14 | ₩46,954 | ₩47,099 | ₩46,471 | ₩46,712 | -0.51% | 16.1만 |
|---|
| 2026.08.13 | ₩46,820 | ₩47,021 | ₩46,692 | ₩46,846 | +0.06% | 5.8만 |
|---|
| 2026.08.12 | ₩46,726 | ₩46,873 | ₩46,605 | ₩46,719 | -0.01% | 26.5만 |
|---|
| 2026.08.11 | ₩46,618 | ₩46,618 | ₩45,861 | ₩46,457 | -0.35% | 4만 |
|---|
| 2026.08.10 | ₩46,404 | ₩46,524 | ₩46,283 | ₩46,296 | -0.23% | 2.7만 |
|---|
| 2026.08.07 | ₩46,860 | ₩46,860 | ₩46,498 | ₩46,659 | -0.43% | 3.6만 |
|---|
| 2026.08.06 | ₩46,471 | ₩46,524 | ₩46,216 | ₩46,290 | -0.39% | 8.3만 |
|---|
| 2026.08.05 | ₩46,726 | ₩46,726 | ₩46,390 | ₩46,578 | -0.32% | 7.9만 |
|---|
| 2026.08.04 | ₩46,323 | ₩46,551 | ₩46,162 | ₩46,538 | +0.46% | 11만 |
|---|
| 2026.08.03 | ₩45,854 | ₩45,961 | ₩45,639 | ₩45,887 | +0.07% | 2.8만 |
|---|
| 2026.07.31 | ₩46,122 | ₩46,122 | ₩45,250 | ₩45,881 | -0.52% | 57.5만 |
|---|
| 2026.07.30 | ₩45,693 | ₩46,270 | ₩45,653 | ₩46,270 | +1.26% | 9.1만 |
|---|
| 2026.07.29 | ₩45,183 | ₩45,598 | ₩44,446 | ₩45,398 | +0.47% | 4.1만 |
|---|
| 2026.07.28 | ₩44,808 | ₩46,203 | ₩44,808 | ₩45,143 | +0.75% | 2.1만 |
|---|
| 2026.07.27 | ₩45,291 | ₩45,291 | ₩43,708 | ₩44,955 | -0.74% | 1.9만 |
|---|
| 2026.07.24 | ₩44,794 | ₩45,009 | ₩44,671 | ₩44,821 | +0.06% | 2.9만 |
|---|
| 2026.07.23 | ₩44,996 | ₩45,250 | ₩44,687 | ₩44,875 | -0.27% | 10.7만 |
|---|
| 2026.07.22 | ₩45,613 | ₩45,666 | ₩45,331 | ₩45,358 | -0.56% | 2.9만 |
|---|
| 2026.07.21 | ₩45,183 | ₩45,465 | ₩45,063 | ₩45,411 | +0.50% | 8.2천 |
|---|
| 2026.07.20 | ₩45,083 | ₩45,140 | ₩44,821 | ₩44,832 | -0.56% | 2.1만 |
|---|
| 2026.07.17 | ₩44,707 | ₩45,385 | ₩44,707 | ₩44,955 | +0.55% | 1.4만 |
|---|
| 2026.07.16 | ₩44,754 | ₩45,157 | ₩44,754 | ₩44,821 | +0.15% | 15.3만 |
|---|
| 2026.07.15 | ₩45,355 | ₩45,452 | ₩45,056 | ₩45,264 | -0.20% | 2.2만 |
|---|
| 2026.07.14 | ₩45,331 | ₩45,572 | ₩45,331 | ₩45,331 | 0.00% | 1.8만 |
|---|
| 2026.07.13 | ₩44,915 | ₩45,157 | ₩44,727 | ₩44,727 | -0.42% | 5.1만 |
|---|
| 2026.07.10 | ₩45,626 | ₩45,827 | ₩45,532 | ₩45,706 | +0.18% | 5.2만 |
|---|
| 2026.07.09 | ₩45,398 | ₩45,772 | ₩45,398 | ₩45,706 | +0.68% | 52.6만 |
|---|
| 2026.07.08 | ₩45,063 | ₩45,545 | ₩44,888 | ₩45,545 | +1.07% | 5.7만 |
|---|
| 2026.07.07 | ₩45,941 | ₩45,941 | ₩45,519 | ₩45,733 | -0.45% | 1.3만 |
|---|
| 2026.07.06 | ₩46,229 | ₩46,310 | ₩45,936 | ₩46,162 | -0.15% | 5.5만 |
|---|
| 2026.07.02 | ₩45,653 | ₩45,995 | ₩45,183 | ₩45,666 | +0.03% | 5.3만 |
|---|
| 2026.07.01 | ₩45,304 | ₩45,456 | ₩45,131 | ₩45,264 | -0.09% | 2.5만 |
|---|
| 2026.06.30 | ₩45,800 | ₩46,161 | ₩45,800 | ₩46,055 | +0.56% | 2.8만 |
|---|
| 2026.06.29 | ₩45,653 | ₩45,961 | ₩45,398 | ₩45,961 | +0.68% | 2만 |
|---|
| 2026.06.26 | ₩45,733 | ₩46,189 | ₩45,438 | ₩45,948 | +0.47% | 5.2만 |
|---|
| 2026.06.25 | ₩46,229 | ₩46,268 | ₩45,894 | ₩46,050 | -0.39% | 2.6만 |
|---|
| 2026.06.24 | ₩45,398 | ₩45,613 | ₩45,201 | ₩45,431 | +0.07% | 3.1만 |
|---|
| 2026.06.23 | ₩45,103 | ₩45,457 | ₩45,022 | ₩45,036 | -0.15% | 7.1만 |
|---|
| 2026.06.22 | ₩46,712 | ₩46,712 | ₩44,607 | ₩46,350 | -0.78% | 3.6만 |
|---|
| 2026.06.18 | ₩46,712 | ₩46,913 | ₩46,638 | ₩46,873 | +0.34% | 2만 |
|---|
| 2026.06.17 | ₩46,940 | ₩47,074 | ₩46,252 | ₩46,252 | -1.47% | 19.1만 |
|---|
| 2026.06.16 | ₩46,866 | ₩46,873 | ₩46,602 | ₩46,672 | -0.41% | 2.9만 |
|---|
| 2026.06.15 | ₩46,779 | ₩46,887 | ₩46,618 | ₩46,732 | -0.10% | 8.8천 |
|---|
| 2026.06.12 | ₩46,136 | ₩46,565 | ₩46,136 | ₩46,397 | +0.57% | 2.4만 |
|---|
| 2026.06.11 | ₩45,411 | ₩46,565 | ₩45,197 | ₩46,377 | +2.13% | 21만 |
|---|
| 2026.06.10 | ₩45,103 | ₩45,378 | ₩44,674 | ₩44,754 | -0.77% | 3.3만 |
|---|
| 2026.06.09 | ₩45,733 | ₩45,733 | ₩44,687 | ₩45,230 | -1.10% | 2.8만 |
|---|
| 2026.06.08 | ₩45,291 | ₩45,465 | ₩45,049 | ₩45,110 | -0.40% | 9.6만 |
|---|
| 2026.06.05 | ₩45,854 | ₩46,283 | ₩44,741 | ₩44,741 | -2.43% | 4.3만 |
|---|
| 2026.06.04 | ₩46,283 | ₩46,618 | ₩46,216 | ₩46,364 | +0.17% | 2.6만 |
|---|
| 2026.06.03 | ₩46,702 | ₩46,702 | ₩46,350 | ₩46,524 | -0.38% | 2.4만 |
|---|
| 2026.06.02 | ₩46,605 | ₩46,967 | ₩46,578 | ₩46,779 | +0.37% | 2.6만 |
|---|
| 2026.06.01 | ₩47,356 | ₩47,356 | ₩46,390 | ₩46,739 | -1.30% | 4.2만 |
|---|
| 2026.05.29 | ₩46,672 | ₩46,891 | ₩46,531 | ₩46,551 | -0.26% | 1.3만 |
|---|
| 2026.05.28 | ₩46,162 | ₩46,699 | ₩46,015 | ₩46,417 | +0.55% | 4.1만 |
|---|
| 2026.05.27 | ₩46,471 | ₩46,592 | ₩46,149 | ₩46,364 | -0.23% | 4만 |
|---|
| 2026.05.26 | ₩46,357 | ₩46,523 | ₩46,189 | ₩46,323 | -0.07% | 9.8천 |
|---|
| 2026.05.22 | ₩45,787 | ₩45,921 | ₩45,693 | ₩45,693 | -0.21% | 9.4천 |
|---|
| 2026.05.21 | ₩45,545 | ₩46,176 | ₩45,478 | ₩46,055 | +1.12% | 1.8만 |
|---|
| 2026.05.20 | ₩45,083 | ₩45,747 | ₩45,083 | ₩45,559 | +1.06% | 8.4만 |
|---|
| 2026.05.19 | ₩44,808 | ₩45,304 | ₩44,808 | ₩44,942 | +0.30% | 3.5만 |
|---|
| 2026.05.18 | ₩45,183 | ₩45,284 | ₩44,848 | ₩45,116 | -0.15% | 1.9만 |
|---|
| 2026.05.15 | ₩45,036 | ₩45,143 | ₩44,808 | ₩44,808 | -0.51% | 2.8만 |
|---|
| 2026.05.14 | ₩45,713 | ₩45,988 | ₩45,713 | ₩45,807 | +0.21% | 8.4천 |
|---|
| 2026.05.13 | ₩45,452 | ₩45,867 | ₩45,291 | ₩45,867 | +0.91% | 11.6만 |
|---|
| 2026.05.12 | ₩45,331 | ₩45,358 | ₩45,002 | ₩45,262 | -0.15% | 3.6만 |
|---|
| 2026.05.11 | ₩45,800 | ₩46,001 | ₩45,790 | ₩45,948 | +0.32% | 2.2만 |
|---|
| 2026.05.08 | ₩45,599 | ₩45,814 | ₩45,438 | ₩45,753 | +0.34% | 25.2만 |
|---|
| 2026.05.07 | ₩45,881 | ₩45,881 | ₩44,473 | ₩45,009 | -1.90% | 17.3만 |
|---|
| 2026.05.06 | ₩45,881 | ₩46,471 | ₩45,613 | ₩46,014 | +0.29% | 3.2만 |
|---|
| 2026.05.05 | ₩44,607 | ₩45,190 | ₩44,338 | ₩44,848 | +0.54% | 66.1만 |
|---|
| 2026.05.04 | ₩44,419 | ₩44,526 | ₩43,628 | ₩44,097 | -0.72% | 2.4만 |
|---|
| 2026.05.01 | ₩44,701 | ₩44,808 | ₩44,553 | ₩44,633 | -0.15% | 1만 |
|---|
| 2026.04.30 | ₩44,137 | ₩44,619 | ₩44,070 | ₩44,619 | +1.09% | 1.7만 |
|---|
| 2026.04.29 | ₩43,735 | ₩43,802 | ₩43,279 | ₩43,413 | -0.74% | 2.5만 |
|---|
| 2026.04.28 | ₩43,856 | ₩44,043 | ₩43,708 | ₩43,909 | +0.12% | 7.7천 |
|---|
| 2026.04.27 | ₩44,379 | ₩44,392 | ₩44,070 | ₩44,070 | -0.70% | 1.2만 |
|---|
| 2026.04.24 | ₩44,151 | ₩44,308 | ₩44,057 | ₩44,265 | +0.26% | 2만 |
|---|
| 2026.04.23 | ₩44,352 | ₩44,432 | ₩43,842 | ₩44,003 | -0.79% | 1.7만 |
|---|
| 2026.04.22 | ₩44,341 | ₩44,432 | ₩44,151 | ₩44,432 | +0.21% | 3.5만 |
|---|
| 2026.04.21 | ₩44,687 | ₩44,687 | ₩43,708 | ₩44,003 | -1.53% | 2.3만 |
|---|
| 2026.04.20 | ₩44,647 | ₩44,861 | ₩44,633 | ₩44,861 | +0.48% | 1.8만 |
|---|
| 2026.04.17 | ₩45,009 | ₩45,210 | ₩44,674 | ₩45,036 | +0.06% | 5.4만 |
|---|
| 2026.04.16 | ₩44,503 | ₩44,503 | ₩44,238 | ₩44,271 | -0.52% | 2만 |
|---|
| 2026.04.15 | ₩44,405 | ₩44,432 | ₩44,164 | ₩44,379 | -0.06% | 1.6만 |
|---|
| 2026.04.14 | ₩44,285 | ₩44,607 | ₩44,285 | ₩44,405 | +0.27% | 2.8만 |
|---|
| 2026.04.13 | ₩43,641 | ₩44,258 | ₩43,467 | ₩44,057 | +0.95% | 1.1만 |
|---|
| 2026.04.10 | ₩44,204 | ₩44,204 | ₩43,735 | ₩43,882 | -0.73% | 1.9만 |
|---|
| 2026.04.09 | ₩43,708 | ₩44,473 | ₩42,957 | ₩44,097 | +0.89% | 17.2만 |
|---|
| 2026.04.08 | ₩44,808 | ₩45,130 | ₩43,158 | ₩44,057 | -1.68% | 99만 |
|---|
| 2026.04.07 | ₩42,380 | ₩42,763 | ₩42,085 | ₩42,763 | +0.90% | 2.6만 |
|---|
| 2026.04.06 | ₩42,836 | ₩42,890 | ₩42,588 | ₩42,756 | -0.19% | 2.6만 |
|---|
| 2026.04.02 | ₩42,166 | ₩46,665 | ₩41,991 | ₩42,649 | +1.15% | 21.2만 |
|---|
| 2026.04.01 | ₩43,078 | ₩43,561 | ₩42,407 | ₩42,984 | -0.22% | 21.1만 |
|---|
| 2026.03.31 | ₩41,656 | ₩42,435 | ₩41,509 | ₩42,434 | +1.87% | 3.4만 |
|---|
| 2026.03.30 | ₩41,623 | ₩41,696 | ₩40,610 | ₩41,079 | -1.30% | 3만 |
|---|
| 2026.03.27 | ₩41,374 | ₩41,629 | ₩41,106 | ₩41,240 | -0.32% | 33.9만 |
|---|
| 2026.03.26 | ₩41,777 | ₩42,105 | ₩41,388 | ₩41,388 | -0.93% | 2.9만 |
|---|
| 2026.03.25 | ₩42,421 | ₩42,568 | ₩42,313 | ₩42,313 | -0.25% | 8.4천 |
|---|
| 2026.03.24 | ₩41,374 | ₩42,166 | ₩41,374 | ₩41,737 | +0.88% | 1.8만 |
|---|
| 2026.03.23 | ₩41,830 | ₩42,206 | ₩41,602 | ₩41,790 | -0.10% | 7.4천 |
|---|
| 2026.03.20 | ₩42,514 | ₩42,796 | ₩41,287 | ₩41,401 | -2.62% | 3.2만 |
|---|
| 2026.03.19 | ₩41,938 | ₩42,890 | ₩41,938 | ₩42,716 | +1.85% | 2.1만 |
|---|
| 2026.03.18 | ₩43,279 | ₩43,453 | ₩42,729 | ₩42,836 | -1.02% | 1.4만 |
|---|
| 2026.03.17 | ₩43,346 | ₩43,601 | ₩43,240 | ₩43,353 | +0.02% | 3.9만 |
|---|
| 2026.03.16 | ₩43,051 | ₩43,198 | ₩42,836 | ₩43,078 | +0.06% | 2.4만 |
|---|
| 2026.03.13 | ₩42,944 | ₩43,105 | ₩42,260 | ₩42,307 | -1.48% | 17.5만 |
|---|
| 2026.03.12 | ₩42,919 | ₩42,919 | ₩42,622 | ₩42,702 | -0.51% | 21.4만 |
|---|
| 2026.03.11 | ₩43,621 | ₩43,681 | ₩43,306 | ₩43,668 | +0.11% | 1.9만 |
|---|
| 2026.03.10 | ₩43,681 | ₩44,727 | ₩43,386 | ₩43,621 | -0.14% | 2.2만 |
|---|
| 2026.03.09 | ₩42,032 | ₩43,493 | ₩41,938 | ₩43,400 | +3.25% | 3.7만 |
|---|
| 2026.03.06 | ₩42,608 | ₩43,225 | ₩42,400 | ₩43,105 | +1.16% | 2.6만 |
|---|
| 2026.03.05 | ₩43,856 | ₩44,003 | ₩43,004 | ₩43,440 | -0.95% | 23.4만 |
|---|
| 2026.03.04 | ₩44,231 | ₩48,657 | ₩43,990 | ₩44,540 | +0.70% | 1.8만 |
|---|
| 2026.03.03 | ₩43,561 | ₩44,593 | ₩43,064 | ₩44,298 | +1.69% | 11.1만 |
|---|
| 2026.03.02 | ₩45,532 | ₩45,957 | ₩45,425 | ₩45,881 | +0.77% | 27.7만 |
|---|
| 2026.02.27 | ₩46,712 | ₩46,775 | ₩46,498 | ₩46,592 | -0.26% | 30.2만 |
|---|
| 2026.02.26 | ₩46,860 | ₩46,860 | ₩46,437 | ₩46,685 | -0.37% | 3.7만 |
|---|
| 2026.02.25 | ₩46,524 | ₩48,281 | ₩45,961 | ₩46,927 | +0.86% | 7.6만 |
|---|
| 2026.02.24 | ₩46,028 | ₩46,417 | ₩46,028 | ₩46,283 | +0.55% | 10.3만 |
|---|
| 2026.02.23 | ₩46,323 | ₩46,524 | ₩45,975 | ₩46,256 | -0.14% | 9.4만 |
|---|
| 2026.02.20 | ₩45,773 | ₩46,350 | ₩45,760 | ₩46,350 | +1.26% | 4.3만 |
|---|
| 2026.02.19 | ₩45,331 | ₩45,613 | ₩45,331 | ₩45,613 | +0.62% | 3.7만 |
|---|
| 2026.02.18 | ₩45,505 | ₩45,834 | ₩45,485 | ₩45,599 | +0.21% | 2.2만 |
|---|
| 2026.02.17 | ₩45,036 | ₩45,478 | ₩44,996 | ₩45,465 | +0.95% | 616.6만 |
|---|
| 2026.02.13 | ₩45,264 | ₩45,505 | ₩45,036 | ₩45,465 | +0.44% | 3.8만 |
|---|
| 2026.02.12 | ₩46,162 | ₩46,162 | ₩45,069 | ₩45,492 | -1.45% | 13.8만 |
|---|
| 2026.02.11 | ₩45,747 | ₩45,841 | ₩45,402 | ₩45,787 | +0.09% | 11.8만 |
|---|
| 2026.02.10 | ₩45,418 | ₩45,477 | ₩45,157 | ₩45,398 | -0.04% | 25.3만 |
|---|
| 2026.02.09 | ₩44,620 | ₩45,157 | ₩44,620 | ₩45,157 | +1.20% | 10.4만 |
|---|
| 2026.02.06 | ₩43,856 | ₩44,285 | ₩43,856 | ₩44,285 | +0.98% | 8.3만 |
|---|
| 2026.02.05 | ₩43,520 | ₩43,748 | ₩43,172 | ₩43,212 | -0.71% | 9만 |
|---|
| 2026.02.04 | ₩44,285 | ₩44,942 | ₩43,708 | ₩43,735 | -1.24% | 2.1만 |
|---|
| 2026.02.03 | ₩43,333 | ₩43,510 | ₩43,158 | ₩43,426 | +0.22% | 2.8만 |
|---|
| 2026.02.02 | ₩42,702 | ₩43,011 | ₩42,702 | ₩42,823 | +0.28% | 2.5만 |
|---|
| 2026.01.30 | ₩43,225 | ₩43,225 | ₩42,716 | ₩42,810 | -0.96% | 1.2만 |
|---|
| 2026.01.29 | ₩43,467 | ₩43,467 | ₩42,756 | ₩43,359 | -0.25% | 2.8만 |
|---|
| 2026.01.28 | ₩43,038 | ₩43,145 | ₩42,756 | ₩43,011 | -0.06% | 9.5만 |
|---|
| 2026.01.27 | ₩42,930 | ₩43,405 | ₩42,930 | ₩43,359 | +1.00% | 1.3만 |
|---|
| 2026.01.26 | ₩42,555 | ₩42,714 | ₩42,461 | ₩42,461 | -0.22% | 1.3만 |
|---|
| 2026.01.23 | ₩41,965 | ₩42,407 | ₩41,884 | ₩42,367 | +0.96% | 1.5만 |
|---|
| 2026.01.22 | ₩42,092 | ₩42,219 | ₩41,978 | ₩42,193 | +0.24% | 13.7만 |
|---|
| 2026.01.21 | ₩41,804 | ₩42,152 | ₩41,643 | ₩42,045 | +0.58% | 9.3만 |
|---|
| 2026.01.20 | ₩41,307 | ₩41,700 | ₩41,307 | ₩41,495 | +0.45% | 3.3만 |
|---|
| 2026.01.16 | ₩41,656 | ₩41,830 | ₩41,656 | ₩41,830 | +0.42% | 1.5만 |
|---|
| 2026.01.15 | ₩41,602 | ₩41,763 | ₩41,529 | ₩41,629 | +0.06% | 6.5만 |
|---|
| 2026.01.14 | ₩41,421 | ₩41,576 | ₩41,401 | ₩41,522 | +0.24% | 1.3만 |
|---|
| 2026.01.13 | ₩41,374 | ₩41,374 | ₩41,079 | ₩41,187 | -0.45% | 2.5만 |
|---|
| 2026.01.12 | ₩41,428 | ₩41,480 | ₩41,307 | ₩41,462 | +0.08% | 10.9만 |
|---|
| 2026.01.09 | ₩41,006 | ₩41,254 | ₩41,006 | ₩41,173 | +0.41% | 2.9만 |
|---|
| 2026.01.08 | ₩40,798 | ₩40,945 | ₩40,690 | ₩40,945 | +0.36% | 4만 |
|---|
| 2026.01.07 | ₩40,821 | ₩40,892 | ₩40,677 | ₩40,764 | -0.14% | 1.6만 |
|---|
| 2026.01.06 | ₩40,959 | ₩41,024 | ₩40,865 | ₩40,905 | -0.13% | 4.6만 |
|---|
| 2026.01.05 | ₩40,555 | ₩40,932 | ₩40,555 | ₩40,865 | +0.76% | 13.5만 |
|---|
| 2026.01.02 | ₩40,283 | ₩40,436 | ₩40,141 | ₩40,422 | +0.35% | 13.9만 |
|---|
| 2025.12.31 | ₩40,020 | ₩40,044 | ₩39,846 | ₩39,953 | -0.17% | 1.4만 |
|---|
| 2025.12.30 | ₩40,100 | ₩40,235 | ₩40,047 | ₩40,087 | -0.03% | 1.3만 |
|---|
| 2025.12.29 | ₩39,899 | ₩40,057 | ₩39,899 | ₩40,033 | +0.34% | 1.8만 |
|---|
| 2025.12.26 | ₩39,993 | ₩40,060 | ₩39,913 | ₩40,060 | +0.17% | 1.7만 |
|---|
| 2025.12.24 | ₩40,000 | ₩40,181 | ₩40,000 | ₩40,127 | +0.32% | 1.5만 |
|---|
| 2025.12.23 | ₩39,926 | ₩40,032 | ₩39,872 | ₩39,926 | 0.00% | 14.9만 |
|---|
| 2025.12.22 | ₩39,725 | ₩39,926 | ₩39,564 | ₩39,738 | +0.03% | 2.1만 |
|---|
| 2025.12.19 | ₩39,946 | ₩40,167 | ₩39,886 | ₩40,060 | +0.29% | 10.7만 |
|---|
| 2025.12.18 | ₩39,711 | ₩39,859 | ₩39,584 | ₩39,631 | -0.20% | 1.8만 |
|---|
| 2025.12.17 | ₩39,627 | ₩39,627 | ₩39,282 | ₩39,336 | -0.73% | 1.2만 |
|---|
| 2025.12.16 | ₩39,886 | ₩39,886 | ₩39,497 | ₩39,640 | -0.62% | 8.9만 |
|---|
| 2025.12.15 | ₩40,047 | ₩40,074 | ₩39,819 | ₩40,033 | -0.03% | 2.5만 |
|---|
| 2025.12.12 | ₩39,651 | ₩39,671 | ₩39,336 | ₩39,457 | -0.49% | 1.8만 |
|---|
| 2025.12.11 | ₩39,685 | ₩40,047 | ₩39,685 | ₩39,765 | +0.20% | 1.7만 |
|---|
| 2025.12.10 | ₩39,262 | ₩39,678 | ₩39,255 | ₩39,564 | +0.77% | 4.8만 |
|---|
| 2025.12.09 | ₩39,296 | ₩39,390 | ₩39,188 | ₩39,215 | -0.20% | 7.8천 |
|---|
| 2025.12.08 | ₩39,255 | ₩39,296 | ₩39,121 | ₩39,296 | +0.10% | 8.7천 |
|---|
| 2025.12.05 | ₩39,269 | ₩43,198 | ₩38,947 | ₩39,229 | -0.10% | 1.5만 |
|---|
| 2025.12.04 | ₩39,188 | ₩39,242 | ₩38,652 | ₩39,162 | -0.07% | 2.3만 |
|---|
| 2025.12.03 | ₩38,974 | ₩39,188 | ₩38,974 | ₩39,188 | +0.55% | 1.6만 |
|---|
| 2025.12.02 | ₩39,001 | ₩39,027 | ₩38,820 | ₩38,974 | -0.07% | 1.4만 |
|---|
| 2025.12.01 | ₩38,920 | ₩39,054 | ₩38,531 | ₩38,706 | -0.55% | 2.5만 |
|---|
| 2025.11.28 | ₩38,813 | ₩38,974 | ₩38,813 | ₩38,927 | +0.29% | 1.9천 |
|---|
| 2025.11.26 | ₩38,598 | ₩38,907 | ₩38,598 | ₩38,867 | +0.69% | 8.5천 |
|---|
| 2025.11.25 | ₩38,169 | ₩38,411 | ₩38,129 | ₩38,303 | +0.35% | 1.3만 |
|---|
| 2025.11.24 | ₩37,834 | ₩38,236 | ₩37,700 | ₩38,082 | +0.66% | 19.6만 |
|---|
| 2025.11.21 | ₩37,606 | ₩37,874 | ₩37,411 | ₩37,815 | +0.56% | 1.2만 |
|---|
| 2025.11.20 | ₩38,142 | ₩38,196 | ₩37,378 | ₩37,405 | -1.93% | 2.4만 |
|---|
| 2025.11.19 | ₩38,022 | ₩38,035 | ₩37,727 | ₩37,887 | -0.35% | 1.9만 |
|---|
| 2025.11.18 | ₩37,768 | ₩37,968 | ₩37,653 | ₩37,780 | +0.03% | 8.6천 |
|---|
| 2025.11.17 | ₩38,744 | ₩38,799 | ₩38,250 | ₩38,323 | -1.09% | 2.2만 |
|---|
| 2025.11.14 | ₩38,732 | ₩39,041 | ₩38,732 | ₩38,947 | +0.55% | 5.4천 |
|---|
| 2025.11.13 | ₩39,255 | ₩39,282 | ₩38,787 | ₩38,960 | -0.75% | 5.2만 |
|---|
| 2025.11.12 | ₩39,074 | ₩39,302 | ₩39,074 | ₩39,229 | +0.39% | 1만 |
|---|
| 2025.11.11 | ₩38,773 | ₩38,974 | ₩38,732 | ₩38,773 | 0.00% | 1.7만 |
|---|
| 2025.11.10 | ₩38,550 | ₩38,813 | ₩38,550 | ₩38,766 | +0.56% | 1.6만 |
|---|
| 2025.11.07 | ₩38,062 | ₩38,343 | ₩37,887 | ₩38,343 | +0.74% | 8.1만 |
|---|
| 2025.11.06 | ₩38,424 | ₩38,424 | ₩38,089 | ₩38,209 | -0.56% | 1.8만 |
|---|
| 2025.11.05 | ₩38,444 | ₩38,773 | ₩38,444 | ₩38,675 | +0.60% | 8.6천 |
|---|
| 2025.11.04 | ₩38,236 | ₩38,427 | ₩38,231 | ₩38,231 | -0.01% | 5.5천 |
|---|
| 2025.11.03 | ₩38,822 | ₩38,960 | ₩38,773 | ₩38,860 | +0.10% | 5.9천 |
|---|
| 2025.10.31 | ₩38,545 | ₩38,612 | ₩38,331 | ₩38,531 | -0.03% | 7.1만 |
|---|
| 2025.10.30 | ₩38,612 | ₩38,665 | ₩38,290 | ₩38,330 | -0.73% | 48.5만 |
|---|
| 2025.10.29 | ₩38,813 | ₩38,934 | ₩38,531 | ₩38,652 | -0.41% | 6.9천 |
|---|
| 2025.10.28 | ₩38,665 | ₩38,947 | ₩38,585 | ₩38,893 | +0.59% | 2.1만 |
|---|
| 2025.10.27 | ₩38,813 | ₩39,175 | ₩38,675 | ₩38,987 | +0.45% | 2.8만 |
|---|
| 2025.10.24 | ₩38,518 | ₩38,571 | ₩38,357 | ₩38,571 | +0.14% | 7.2천 |
|---|
| 2025.10.23 | ₩38,276 | ₩38,424 | ₩38,115 | ₩38,400 | +0.32% | 1만 |
|---|
| 2025.10.22 | ₩38,235 | ₩38,491 | ₩37,968 | ₩38,095 | -0.36% | 8.4천 |
|---|
| 2025.10.21 | ₩38,223 | ₩39,242 | ₩38,062 | ₩38,152 | -0.19% | 1.3만 |
|---|
| 2025.10.20 | ₩38,451 | ₩38,554 | ₩38,262 | ₩38,478 | +0.07% | 11.1만 |
|---|
| 2025.10.17 | ₩37,955 | ₩38,250 | ₩37,941 | ₩38,185 | +0.61% | 7.5천 |
|---|
| 2025.10.16 | ₩37,928 | ₩38,102 | ₩37,832 | ₩38,006 | +0.21% | 8.1천 |
|---|
| 2025.10.15 | ₩37,619 | ₩37,727 | ₩37,391 | ₩37,639 | +0.05% | 7.2천 |
|---|
| 2025.10.14 | ₩37,069 | ₩37,579 | ₩37,069 | ₩37,485 | +1.12% | 7.6천 |
|---|
| 2025.10.13 | ₩37,283 | ₩37,445 | ₩37,218 | ₩37,291 | +0.02% | 1.8만 |
|---|
| 2025.10.10 | ₩37,606 | ₩38,732 | ₩36,896 | ₩36,976 | -1.68% | 1.4만 |
|---|