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 | ₩44,645 | ₩44,759 | ₩44,511 | ₩44,659 | +0.03% | 3.1만 |
| 2026.10.08 | ₩44,404 | ₩44,484 | ₩44,216 | ₩44,377 | -0.06% | 3.1만 |
| 2026.10.07 | ₩44,511 | ₩44,724 | ₩44,404 | ₩44,605 | +0.21% | 2.3만 |
| 2026.10.06 | ₩45,155 | ₩45,195 | ₩44,793 | ₩44,860 | -0.65% | 9.3만 |
| 2026.10.05 | ₩44,967 | ₩45,168 | ₩44,565 | ₩44,927 | -0.09% | 4.1만 |
| 2026.10.02 | ₩44,954 | ₩45,222 | ₩44,753 | ₩45,021 | +0.15% | 4.6만 |
| 2026.10.01 | ₩44,645 | ₩45,982 | ₩44,229 | ₩44,498 | -0.33% | 9.6만 |
| 2026.09.30 | ₩45,235 | ₩45,276 | ₩44,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,820 |
| -0.92% |
| 11.1만 |
| 2026.09.29 | ₩45,195 | ₩45,222 | ₩44,857 | ₩45,034 | -0.36% | 60.3만 |
|---|
| 2026.09.28 | ₩45,208 | ₩45,390 | ₩45,034 | ₩45,235 | +0.06% | 4만 |
|---|
| 2026.09.25 | ₩45,329 | ₩45,635 | ₩45,235 | ₩45,436 | +0.24% | 6.8만 |
|---|
| 2026.09.24 | ₩45,343 | ₩45,678 | ₩45,002 | ₩45,195 | -0.33% | 4.8만 |
|---|
| 2026.09.23 | ₩45,584 | ₩45,584 | ₩45,229 | ₩45,343 | -0.53% | 3.6만 |
|---|
| 2026.09.22 | ₩45,906 | ₩46,214 | ₩45,799 | ₩46,119 | +0.46% | 4.6만 |
|---|
| 2026.09.21 | ₩46,214 | ₩46,214 | ₩45,367 | ₩45,730 | -1.05% | 2.1만 |
|---|
| 2026.09.18 | ₩45,825 | ₩45,825 | ₩45,302 | ₩45,732 | -0.20% | 3.6만 |
|---|
| 2026.09.17 | ₩46,389 | ₩46,456 | ₩46,073 | ₩46,228 | -0.35% | 2.1만 |
|---|
| 2026.09.16 | ₩46,134 | ₩46,201 | ₩45,490 | ₩45,812 | -0.70% | 2만 |
|---|
| 2026.09.15 | ₩45,872 | ₩45,973 | ₩45,758 | ₩45,839 | -0.07% | 3.4만 |
|---|
| 2026.09.14 | ₩45,986 | ₩46,228 | ₩45,691 | ₩45,906 | -0.17% | 1.8만 |
|---|
| 2026.09.11 | ₩46,442 | ₩46,630 | ₩46,335 | ₩46,335 | -0.23% | 8.3만 |
|---|
| 2026.09.10 | ₩46,362 | ₩47,059 | ₩45,906 | ₩45,933 | -0.93% | 9.9만 |
|---|
| 2026.09.09 | ₩46,925 | ₩47,006 | ₩46,523 | ₩46,630 | -0.63% | 5.3만 |
|---|
| 2026.09.08 | ₩47,099 | ₩47,166 | ₩46,912 | ₩46,979 | -0.26% | 3만 |
|---|
| 2026.09.04 | ₩46,992 | ₩47,247 | ₩46,767 | ₩47,073 | +0.17% | 3만 |
|---|
| 2026.09.03 | ₩46,898 | ₩47,166 | ₩46,757 | ₩46,965 | +0.14% | 2.5만 |
|---|
| 2026.09.02 | ₩46,509 | ₩46,643 | ₩46,456 | ₩46,550 | +0.09% | 2.7만 |
|---|
| 2026.09.01 | ₩46,617 | ₩46,764 | ₩45,141 | ₩46,322 | -0.63% | 5.3만 |
|---|
| 2026.08.31 | ₩46,925 | ₩46,952 | ₩46,617 | ₩46,804 | -0.26% | 4.3만 |
|---|
| 2026.08.28 | ₩47,066 | ₩47,086 | ₩46,654 | ₩46,657 | -0.87% | 4.8만 |
|---|
| 2026.08.27 | ₩47,086 | ₩47,099 | ₩46,858 | ₩46,979 | -0.23% | 3.6만 |
|---|
| 2026.08.26 | ₩47,166 | ₩47,220 | ₩47,032 | ₩47,099 | -0.14% | 5.1만 |
|---|
| 2026.08.25 | ₩47,274 | ₩47,435 | ₩47,032 | ₩47,435 | +0.34% | 3.2만 |
|---|
| 2026.08.24 | ₩47,019 | ₩47,019 | ₩46,603 | ₩46,764 | -0.54% | 12.8만 |
|---|
| 2026.08.21 | ₩47,200 | ₩47,394 | ₩47,184 | ₩47,368 | +0.36% | 1.5만 |
|---|
| 2026.08.20 | ₩46,818 | ₩47,040 | ₩46,697 | ₩46,933 | +0.25% | 2.8만 |
|---|
| 2026.08.19 | ₩46,576 | ₩46,787 | ₩46,536 | ₩46,694 | +0.25% | 2.2만 |
|---|
| 2026.08.18 | ₩46,603 | ₩46,711 | ₩45,986 | ₩45,986 | -1.32% | 9.8만 |
|---|
| 2026.08.17 | ₩46,939 | ₩47,180 | ₩46,764 | ₩46,865 | -0.16% | 1.6만 |
|---|
| 2026.08.14 | ₩46,952 | ₩47,097 | ₩46,469 | ₩46,711 | -0.51% | 16.1만 |
|---|
| 2026.08.13 | ₩46,818 | ₩47,019 | ₩46,690 | ₩46,845 | +0.06% | 5.8만 |
|---|
| 2026.08.12 | ₩46,724 | ₩46,871 | ₩46,603 | ₩46,717 | -0.01% | 26.5만 |
|---|
| 2026.08.11 | ₩46,617 | ₩46,617 | ₩45,859 | ₩46,456 | -0.35% | 4만 |
|---|
| 2026.08.10 | ₩46,402 | ₩46,523 | ₩46,281 | ₩46,295 | -0.23% | 2.7만 |
|---|
| 2026.08.07 | ₩46,858 | ₩46,858 | ₩46,496 | ₩46,657 | -0.43% | 3.6만 |
|---|
| 2026.08.06 | ₩46,469 | ₩46,523 | ₩46,214 | ₩46,288 | -0.39% | 8.3만 |
|---|
| 2026.08.05 | ₩46,724 | ₩46,724 | ₩46,389 | ₩46,576 | -0.32% | 7.9만 |
|---|
| 2026.08.04 | ₩46,322 | ₩46,550 | ₩46,161 | ₩46,536 | +0.46% | 11만 |
|---|
| 2026.08.03 | ₩45,852 | ₩45,959 | ₩45,638 | ₩45,886 | +0.07% | 2.8만 |
|---|
| 2026.07.31 | ₩46,120 | ₩46,120 | ₩45,249 | ₩45,879 | -0.52% | 57.5만 |
|---|
| 2026.07.30 | ₩45,691 | ₩46,268 | ₩45,651 | ₩46,268 | +1.26% | 9.1만 |
|---|
| 2026.07.29 | ₩45,182 | ₩45,596 | ₩44,444 | ₩45,396 | +0.47% | 4.1만 |
|---|
| 2026.07.28 | ₩44,806 | ₩46,201 | ₩44,806 | ₩45,141 | +0.75% | 2.1만 |
|---|
| 2026.07.27 | ₩45,289 | ₩45,289 | ₩43,706 | ₩44,954 | -0.74% | 1.9만 |
|---|
| 2026.07.24 | ₩44,793 | ₩45,007 | ₩44,669 | ₩44,820 | +0.06% | 2.9만 |
|---|
| 2026.07.23 | ₩44,994 | ₩45,249 | ₩44,685 | ₩44,873 | -0.27% | 10.7만 |
|---|
| 2026.07.22 | ₩45,611 | ₩45,664 | ₩45,329 | ₩45,356 | -0.56% | 2.9만 |
|---|
| 2026.07.21 | ₩45,182 | ₩45,463 | ₩45,061 | ₩45,410 | +0.50% | 8.2천 |
|---|
| 2026.07.20 | ₩45,081 | ₩45,139 | ₩44,820 | ₩44,830 | -0.56% | 2.1만 |
|---|
| 2026.07.17 | ₩44,706 | ₩45,383 | ₩44,706 | ₩44,954 | +0.55% | 1.4만 |
|---|
| 2026.07.16 | ₩44,753 | ₩45,155 | ₩44,753 | ₩44,820 | +0.15% | 15.3만 |
|---|
| 2026.07.15 | ₩45,353 | ₩45,450 | ₩45,054 | ₩45,262 | -0.20% | 2.2만 |
|---|
| 2026.07.14 | ₩45,329 | ₩45,571 | ₩45,329 | ₩45,329 | 0.00% | 1.8만 |
|---|
| 2026.07.13 | ₩44,913 | ₩45,155 | ₩44,726 | ₩44,726 | -0.42% | 5.1만 |
|---|
| 2026.07.10 | ₩45,624 | ₩45,825 | ₩45,530 | ₩45,705 | +0.18% | 5.2만 |
|---|
| 2026.07.09 | ₩45,396 | ₩45,770 | ₩45,396 | ₩45,705 | +0.68% | 52.6만 |
|---|
| 2026.07.08 | ₩45,061 | ₩45,544 | ₩44,887 | ₩45,544 | +1.07% | 5.7만 |
|---|
| 2026.07.07 | ₩45,939 | ₩45,939 | ₩45,517 | ₩45,732 | -0.45% | 1.3만 |
|---|
| 2026.07.06 | ₩46,228 | ₩46,308 | ₩45,934 | ₩46,161 | -0.15% | 5.5만 |
|---|
| 2026.07.02 | ₩45,651 | ₩45,993 | ₩45,182 | ₩45,664 | +0.03% | 5.3만 |
|---|
| 2026.07.01 | ₩45,302 | ₩45,454 | ₩45,129 | ₩45,262 | -0.09% | 2.5만 |
|---|
| 2026.06.30 | ₩45,799 | ₩46,159 | ₩45,799 | ₩46,053 | +0.56% | 2.8만 |
|---|
| 2026.06.29 | ₩45,651 | ₩45,959 | ₩45,396 | ₩45,959 | +0.68% | 2만 |
|---|
| 2026.06.26 | ₩45,732 | ₩46,187 | ₩45,436 | ₩45,946 | +0.47% | 5.2만 |
|---|
| 2026.06.25 | ₩46,228 | ₩46,267 | ₩45,892 | ₩46,048 | -0.39% | 2.6만 |
|---|
| 2026.06.24 | ₩45,396 | ₩45,611 | ₩45,199 | ₩45,430 | +0.07% | 3.1만 |
|---|
| 2026.06.23 | ₩45,101 | ₩45,455 | ₩45,021 | ₩45,034 | -0.15% | 7.1만 |
|---|
| 2026.06.22 | ₩46,711 | ₩46,711 | ₩44,605 | ₩46,348 | -0.78% | 3.6만 |
|---|
| 2026.06.18 | ₩46,711 | ₩46,912 | ₩46,637 | ₩46,871 | +0.34% | 2만 |
|---|
| 2026.06.17 | ₩46,939 | ₩47,073 | ₩46,251 | ₩46,251 | -1.47% | 19.1만 |
|---|
| 2026.06.16 | ₩46,865 | ₩46,871 | ₩46,601 | ₩46,670 | -0.41% | 2.9만 |
|---|
| 2026.06.15 | ₩46,778 | ₩46,885 | ₩46,617 | ₩46,731 | -0.10% | 8.8천 |
|---|
| 2026.06.12 | ₩46,134 | ₩46,563 | ₩46,134 | ₩46,395 | +0.57% | 2.4만 |
|---|
| 2026.06.11 | ₩45,410 | ₩46,563 | ₩45,195 | ₩46,375 | +2.13% | 21만 |
|---|
| 2026.06.10 | ₩45,101 | ₩45,376 | ₩44,672 | ₩44,753 | -0.77% | 3.3만 |
|---|
| 2026.06.09 | ₩45,732 | ₩45,732 | ₩44,685 | ₩45,229 | -1.10% | 2.8만 |
|---|
| 2026.06.08 | ₩45,289 | ₩45,463 | ₩45,048 | ₩45,108 | -0.40% | 9.6만 |
|---|
| 2026.06.05 | ₩45,852 | ₩46,281 | ₩44,739 | ₩44,739 | -2.43% | 4.3만 |
|---|
| 2026.06.04 | ₩46,281 | ₩46,617 | ₩46,214 | ₩46,362 | +0.17% | 2.6만 |
|---|
| 2026.06.03 | ₩46,700 | ₩46,700 | ₩46,348 | ₩46,523 | -0.38% | 2.4만 |
|---|
| 2026.06.02 | ₩46,603 | ₩46,965 | ₩46,576 | ₩46,778 | +0.37% | 2.6만 |
|---|
| 2026.06.01 | ₩47,354 | ₩47,354 | ₩46,389 | ₩46,737 | -1.30% | 4.2만 |
|---|
| 2026.05.29 | ₩46,670 | ₩46,889 | ₩46,529 | ₩46,550 | -0.26% | 1.3만 |
|---|
| 2026.05.28 | ₩46,161 | ₩46,697 | ₩46,013 | ₩46,415 | +0.55% | 4.1만 |
|---|
| 2026.05.27 | ₩46,469 | ₩46,590 | ₩46,147 | ₩46,362 | -0.23% | 4만 |
|---|
| 2026.05.26 | ₩46,355 | ₩46,521 | ₩46,187 | ₩46,322 | -0.07% | 9.8천 |
|---|
| 2026.05.22 | ₩45,785 | ₩45,919 | ₩45,691 | ₩45,691 | -0.21% | 9.4천 |
|---|
| 2026.05.21 | ₩45,544 | ₩46,174 | ₩45,477 | ₩46,053 | +1.12% | 1.8만 |
|---|
| 2026.05.20 | ₩45,081 | ₩45,745 | ₩45,081 | ₩45,557 | +1.06% | 8.4만 |
|---|
| 2026.05.19 | ₩44,806 | ₩45,302 | ₩44,806 | ₩44,940 | +0.30% | 3.5만 |
|---|
| 2026.05.18 | ₩45,182 | ₩45,282 | ₩44,846 | ₩45,115 | -0.15% | 1.9만 |
|---|
| 2026.05.15 | ₩45,034 | ₩45,141 | ₩44,806 | ₩44,806 | -0.51% | 2.8만 |
|---|
| 2026.05.14 | ₩45,711 | ₩45,986 | ₩45,711 | ₩45,805 | +0.21% | 8.4천 |
|---|
| 2026.05.13 | ₩45,450 | ₩45,866 | ₩45,289 | ₩45,866 | +0.91% | 11.6만 |
|---|
| 2026.05.12 | ₩45,329 | ₩45,356 | ₩45,001 | ₩45,261 | -0.15% | 3.6만 |
|---|
| 2026.05.11 | ₩45,799 | ₩46,000 | ₩45,788 | ₩45,946 | +0.32% | 2.2만 |
|---|
| 2026.05.08 | ₩45,597 | ₩45,812 | ₩45,436 | ₩45,752 | +0.34% | 25.2만 |
|---|
| 2026.05.07 | ₩45,879 | ₩45,879 | ₩44,471 | ₩45,007 | -1.90% | 17.3만 |
|---|
| 2026.05.06 | ₩45,879 | ₩46,469 | ₩45,611 | ₩46,012 | +0.29% | 3.2만 |
|---|
| 2026.05.05 | ₩44,605 | ₩45,188 | ₩44,337 | ₩44,846 | +0.54% | 66.1만 |
|---|
| 2026.05.04 | ₩44,417 | ₩44,525 | ₩43,626 | ₩44,095 | -0.72% | 2.4만 |
|---|
| 2026.05.01 | ₩44,699 | ₩44,806 | ₩44,551 | ₩44,632 | -0.15% | 1만 |
|---|
| 2026.04.30 | ₩44,136 | ₩44,617 | ₩44,069 | ₩44,617 | +1.09% | 1.7만 |
|---|
| 2026.04.29 | ₩43,733 | ₩43,800 | ₩43,277 | ₩43,411 | -0.74% | 2.5만 |
|---|
| 2026.04.28 | ₩43,854 | ₩44,042 | ₩43,706 | ₩43,908 | +0.12% | 7.7천 |
|---|
| 2026.04.27 | ₩44,377 | ₩44,390 | ₩44,069 | ₩44,069 | -0.70% | 1.2만 |
|---|
| 2026.04.24 | ₩44,149 | ₩44,306 | ₩44,055 | ₩44,263 | +0.26% | 2만 |
|---|
| 2026.04.23 | ₩44,350 | ₩44,431 | ₩43,841 | ₩44,001 | -0.79% | 1.7만 |
|---|
| 2026.04.22 | ₩44,339 | ₩44,431 | ₩44,149 | ₩44,431 | +0.21% | 3.5만 |
|---|
| 2026.04.21 | ₩44,685 | ₩44,685 | ₩43,706 | ₩44,001 | -1.53% | 2.3만 |
|---|
| 2026.04.20 | ₩44,645 | ₩44,860 | ₩44,632 | ₩44,860 | +0.48% | 1.8만 |
|---|
| 2026.04.17 | ₩45,007 | ₩45,208 | ₩44,672 | ₩45,034 | +0.06% | 5.4만 |
|---|
| 2026.04.16 | ₩44,502 | ₩44,502 | ₩44,236 | ₩44,270 | -0.52% | 2만 |
|---|
| 2026.04.15 | ₩44,404 | ₩44,431 | ₩44,162 | ₩44,377 | -0.06% | 1.6만 |
|---|
| 2026.04.14 | ₩44,283 | ₩44,605 | ₩44,283 | ₩44,404 | +0.27% | 2.8만 |
|---|
| 2026.04.13 | ₩43,639 | ₩44,256 | ₩43,465 | ₩44,055 | +0.95% | 1.1만 |
|---|
| 2026.04.10 | ₩44,203 | ₩44,203 | ₩43,733 | ₩43,881 | -0.73% | 1.9만 |
|---|
| 2026.04.09 | ₩43,706 | ₩44,471 | ₩42,955 | ₩44,095 | +0.89% | 17.2만 |
|---|
| 2026.04.08 | ₩44,806 | ₩45,128 | ₩43,157 | ₩44,055 | -1.68% | 99만 |
|---|
| 2026.04.07 | ₩42,379 | ₩42,761 | ₩42,084 | ₩42,761 | +0.90% | 2.6만 |
|---|
| 2026.04.06 | ₩42,835 | ₩42,888 | ₩42,587 | ₩42,754 | -0.19% | 2.6만 |
|---|
| 2026.04.02 | ₩42,164 | ₩46,664 | ₩41,990 | ₩42,647 | +1.15% | 21.2만 |
|---|
| 2026.04.01 | ₩43,076 | ₩43,559 | ₩42,406 | ₩42,982 | -0.22% | 21.1만 |
|---|
| 2026.03.31 | ₩41,655 | ₩42,434 | ₩41,507 | ₩42,432 | +1.87% | 3.4만 |
|---|
| 2026.03.30 | ₩41,621 | ₩41,695 | ₩40,609 | ₩41,078 | -1.30% | 3만 |
|---|
| 2026.03.27 | ₩41,373 | ₩41,628 | ₩41,105 | ₩41,239 | -0.32% | 33.9만 |
|---|
| 2026.03.26 | ₩41,775 | ₩42,104 | ₩41,386 | ₩41,386 | -0.93% | 2.9만 |
|---|
| 2026.03.25 | ₩42,419 | ₩42,567 | ₩42,312 | ₩42,312 | -0.25% | 8.4천 |
|---|
| 2026.03.24 | ₩41,373 | ₩42,164 | ₩41,373 | ₩41,735 | +0.88% | 1.8만 |
|---|
| 2026.03.23 | ₩41,829 | ₩42,204 | ₩41,601 | ₩41,789 | -0.10% | 7.4천 |
|---|
| 2026.03.20 | ₩42,513 | ₩42,795 | ₩41,286 | ₩41,400 | -2.62% | 3.2만 |
|---|
| 2026.03.19 | ₩41,936 | ₩42,888 | ₩41,936 | ₩42,714 | +1.85% | 2.1만 |
|---|
| 2026.03.18 | ₩43,277 | ₩43,452 | ₩42,727 | ₩42,835 | -1.02% | 1.4만 |
|---|
| 2026.03.17 | ₩43,344 | ₩43,599 | ₩43,238 | ₩43,351 | +0.02% | 3.9만 |
|---|
| 2026.03.16 | ₩43,049 | ₩43,197 | ₩42,835 | ₩43,076 | +0.06% | 2.4만 |
|---|
| 2026.03.13 | ₩42,942 | ₩43,103 | ₩42,258 | ₩42,305 | -1.48% | 17.5만 |
|---|
| 2026.03.12 | ₩42,918 | ₩42,918 | ₩42,620 | ₩42,701 | -0.51% | 21.4만 |
|---|
| 2026.03.11 | ₩43,619 | ₩43,680 | ₩43,304 | ₩43,666 | +0.11% | 1.9만 |
|---|
| 2026.03.10 | ₩43,680 | ₩44,726 | ₩43,385 | ₩43,619 | -0.14% | 2.2만 |
|---|
| 2026.03.09 | ₩42,030 | ₩43,492 | ₩41,936 | ₩43,398 | +3.25% | 3.7만 |
|---|
| 2026.03.06 | ₩42,607 | ₩43,224 | ₩42,399 | ₩43,103 | +1.16% | 2.6만 |
|---|
| 2026.03.05 | ₩43,854 | ₩44,001 | ₩43,002 | ₩43,438 | -0.95% | 23.4만 |
|---|
| 2026.03.04 | ₩44,229 | ₩48,655 | ₩43,988 | ₩44,538 | +0.70% | 1.8만 |
|---|
| 2026.03.03 | ₩43,559 | ₩44,592 | ₩43,063 | ₩44,297 | +1.69% | 11.1만 |
|---|
| 2026.03.02 | ₩45,530 | ₩45,955 | ₩45,423 | ₩45,879 | +0.77% | 27.7만 |
|---|
| 2026.02.27 | ₩46,711 | ₩46,774 | ₩46,496 | ₩46,590 | -0.26% | 30.2만 |
|---|
| 2026.02.26 | ₩46,858 | ₩46,858 | ₩46,436 | ₩46,684 | -0.37% | 3.7만 |
|---|
| 2026.02.25 | ₩46,523 | ₩48,280 | ₩45,959 | ₩46,925 | +0.86% | 7.6만 |
|---|
| 2026.02.24 | ₩46,027 | ₩46,415 | ₩46,027 | ₩46,281 | +0.55% | 10.3만 |
|---|
| 2026.02.23 | ₩46,322 | ₩46,523 | ₩45,973 | ₩46,255 | -0.14% | 9.4만 |
|---|
| 2026.02.20 | ₩45,772 | ₩46,348 | ₩45,758 | ₩46,348 | +1.26% | 4.3만 |
|---|
| 2026.02.19 | ₩45,329 | ₩45,611 | ₩45,329 | ₩45,611 | +0.62% | 3.7만 |
|---|
| 2026.02.18 | ₩45,504 | ₩45,832 | ₩45,483 | ₩45,597 | +0.21% | 2.2만 |
|---|
| 2026.02.17 | ₩45,034 | ₩45,477 | ₩44,994 | ₩45,463 | +0.95% | 616.6만 |
|---|
| 2026.02.13 | ₩45,262 | ₩45,504 | ₩45,034 | ₩45,463 | +0.44% | 3.8만 |
|---|
| 2026.02.12 | ₩46,161 | ₩46,161 | ₩45,068 | ₩45,490 | -1.45% | 13.8만 |
|---|
| 2026.02.11 | ₩45,745 | ₩45,839 | ₩45,400 | ₩45,785 | +0.09% | 11.8만 |
|---|
| 2026.02.10 | ₩45,416 | ₩45,475 | ₩45,155 | ₩45,396 | -0.04% | 25.3만 |
|---|
| 2026.02.09 | ₩44,618 | ₩45,155 | ₩44,618 | ₩45,155 | +1.20% | 10.4만 |
|---|
| 2026.02.06 | ₩43,854 | ₩44,283 | ₩43,854 | ₩44,283 | +0.98% | 8.3만 |
|---|
| 2026.02.05 | ₩43,519 | ₩43,747 | ₩43,170 | ₩43,210 | -0.71% | 9만 |
|---|
| 2026.02.04 | ₩44,283 | ₩44,940 | ₩43,706 | ₩43,733 | -1.24% | 2.1만 |
|---|
| 2026.02.03 | ₩43,331 | ₩43,508 | ₩43,157 | ₩43,425 | +0.22% | 2.8만 |
|---|
| 2026.02.02 | ₩42,701 | ₩43,009 | ₩42,701 | ₩42,821 | +0.28% | 2.5만 |
|---|
| 2026.01.30 | ₩43,224 | ₩43,224 | ₩42,714 | ₩42,808 | -0.96% | 1.2만 |
|---|
| 2026.01.29 | ₩43,465 | ₩43,465 | ₩42,754 | ₩43,358 | -0.25% | 2.8만 |
|---|
| 2026.01.28 | ₩43,036 | ₩43,143 | ₩42,754 | ₩43,009 | -0.06% | 9.5만 |
|---|
| 2026.01.27 | ₩42,929 | ₩43,403 | ₩42,929 | ₩43,358 | +1.00% | 1.3만 |
|---|
| 2026.01.26 | ₩42,553 | ₩42,713 | ₩42,459 | ₩42,459 | -0.22% | 1.3만 |
|---|
| 2026.01.23 | ₩41,963 | ₩42,406 | ₩41,883 | ₩42,365 | +0.96% | 1.5만 |
|---|
| 2026.01.22 | ₩42,090 | ₩42,218 | ₩41,976 | ₩42,191 | +0.24% | 13.7만 |
|---|
| 2026.01.21 | ₩41,802 | ₩42,151 | ₩41,641 | ₩42,043 | +0.58% | 9.3만 |
|---|
| 2026.01.20 | ₩41,306 | ₩41,699 | ₩41,306 | ₩41,494 | +0.45% | 3.3만 |
|---|
| 2026.01.16 | ₩41,655 | ₩41,829 | ₩41,655 | ₩41,829 | +0.42% | 1.5만 |
|---|
| 2026.01.15 | ₩41,601 | ₩41,762 | ₩41,527 | ₩41,628 | +0.06% | 6.5만 |
|---|
| 2026.01.14 | ₩41,420 | ₩41,574 | ₩41,400 | ₩41,520 | +0.24% | 1.3만 |
|---|
| 2026.01.13 | ₩41,373 | ₩41,373 | ₩41,078 | ₩41,185 | -0.45% | 2.5만 |
|---|
| 2026.01.12 | ₩41,427 | ₩41,479 | ₩41,306 | ₩41,460 | +0.08% | 10.9만 |
|---|
| 2026.01.09 | ₩41,004 | ₩41,252 | ₩41,004 | ₩41,172 | +0.41% | 2.9만 |
|---|
| 2026.01.08 | ₩40,796 | ₩40,944 | ₩40,689 | ₩40,944 | +0.36% | 4만 |
|---|
| 2026.01.07 | ₩40,819 | ₩40,890 | ₩40,676 | ₩40,763 | -0.14% | 1.6만 |
|---|
| 2026.01.06 | ₩40,957 | ₩41,023 | ₩40,863 | ₩40,904 | -0.13% | 4.6만 |
|---|
| 2026.01.05 | ₩40,554 | ₩40,930 | ₩40,554 | ₩40,863 | +0.76% | 13.5만 |
|---|
| 2026.01.02 | ₩40,281 | ₩40,434 | ₩40,139 | ₩40,421 | +0.35% | 13.9만 |
|---|
| 2025.12.31 | ₩40,018 | ₩40,043 | ₩39,844 | ₩39,951 | -0.17% | 1.4만 |
|---|
| 2025.12.30 | ₩40,099 | ₩40,233 | ₩40,045 | ₩40,085 | -0.03% | 1.3만 |
|---|
| 2025.12.29 | ₩39,898 | ₩40,056 | ₩39,898 | ₩40,032 | +0.34% | 1.8만 |
|---|
| 2025.12.26 | ₩39,992 | ₩40,059 | ₩39,911 | ₩40,059 | +0.17% | 1.7만 |
|---|
| 2025.12.24 | ₩39,998 | ₩40,179 | ₩39,998 | ₩40,126 | +0.32% | 1.5만 |
|---|
| 2025.12.23 | ₩39,925 | ₩40,030 | ₩39,871 | ₩39,925 | 0.00% | 14.9만 |
|---|
| 2025.12.22 | ₩39,723 | ₩39,925 | ₩39,562 | ₩39,737 | +0.03% | 2.1만 |
|---|
| 2025.12.19 | ₩39,945 | ₩40,166 | ₩39,884 | ₩40,059 | +0.29% | 10.7만 |
|---|
| 2025.12.18 | ₩39,710 | ₩39,857 | ₩39,583 | ₩39,630 | -0.20% | 1.8만 |
|---|
| 2025.12.17 | ₩39,625 | ₩39,625 | ₩39,281 | ₩39,334 | -0.73% | 1.2만 |
|---|
| 2025.12.16 | ₩39,884 | ₩39,884 | ₩39,495 | ₩39,639 | -0.62% | 8.9만 |
|---|
| 2025.12.15 | ₩40,045 | ₩40,072 | ₩39,817 | ₩40,032 | -0.03% | 2.5만 |
|---|
| 2025.12.12 | ₩39,650 | ₩39,670 | ₩39,334 | ₩39,455 | -0.49% | 1.8만 |
|---|
| 2025.12.11 | ₩39,683 | ₩40,045 | ₩39,683 | ₩39,764 | +0.20% | 1.7만 |
|---|
| 2025.12.10 | ₩39,261 | ₩39,676 | ₩39,254 | ₩39,562 | +0.77% | 4.8만 |
|---|
| 2025.12.09 | ₩39,294 | ₩39,388 | ₩39,187 | ₩39,214 | -0.20% | 7.8천 |
|---|
| 2025.12.08 | ₩39,254 | ₩39,294 | ₩39,120 | ₩39,294 | +0.10% | 8.7천 |
|---|
| 2025.12.05 | ₩39,267 | ₩43,197 | ₩38,946 | ₩39,227 | -0.10% | 1.5만 |
|---|
| 2025.12.04 | ₩39,187 | ₩39,241 | ₩38,651 | ₩39,160 | -0.07% | 2.3만 |
|---|
| 2025.12.03 | ₩38,972 | ₩39,187 | ₩38,972 | ₩39,187 | +0.55% | 1.6만 |
|---|
| 2025.12.02 | ₩38,999 | ₩39,026 | ₩38,818 | ₩38,972 | -0.07% | 1.4만 |
|---|
| 2025.12.01 | ₩38,919 | ₩39,053 | ₩38,530 | ₩38,704 | -0.55% | 2.5만 |
|---|
| 2025.11.28 | ₩38,811 | ₩38,972 | ₩38,811 | ₩38,925 | +0.29% | 1.9천 |
|---|
| 2025.11.26 | ₩38,597 | ₩38,905 | ₩38,597 | ₩38,865 | +0.69% | 8.5천 |
|---|
| 2025.11.25 | ₩38,168 | ₩38,409 | ₩38,127 | ₩38,302 | +0.35% | 1.3만 |
|---|
| 2025.11.24 | ₩37,832 | ₩38,235 | ₩37,698 | ₩38,081 | +0.66% | 19.6만 |
|---|
| 2025.11.21 | ₩37,604 | ₩37,873 | ₩37,410 | ₩37,814 | +0.56% | 1.2만 |
|---|
| 2025.11.20 | ₩38,141 | ₩38,195 | ₩37,376 | ₩37,403 | -1.93% | 2.4만 |
|---|
| 2025.11.19 | ₩38,020 | ₩38,034 | ₩37,725 | ₩37,886 | -0.35% | 1.9만 |
|---|
| 2025.11.18 | ₩37,767 | ₩37,967 | ₩37,651 | ₩37,779 | +0.03% | 8.6천 |
|---|
| 2025.11.17 | ₩38,743 | ₩38,798 | ₩38,248 | ₩38,322 | -1.09% | 2.2만 |
|---|
| 2025.11.14 | ₩38,731 | ₩39,039 | ₩38,731 | ₩38,946 | +0.55% | 5.4천 |
|---|
| 2025.11.13 | ₩39,254 | ₩39,281 | ₩38,786 | ₩38,959 | -0.75% | 5.2만 |
|---|
| 2025.11.12 | ₩39,073 | ₩39,301 | ₩39,073 | ₩39,227 | +0.39% | 1만 |
|---|
| 2025.11.11 | ₩38,771 | ₩38,972 | ₩38,731 | ₩38,771 | 0.00% | 1.7만 |
|---|
| 2025.11.10 | ₩38,549 | ₩38,811 | ₩38,549 | ₩38,764 | +0.56% | 1.6만 |
|---|
| 2025.11.07 | ₩38,060 | ₩38,342 | ₩37,886 | ₩38,342 | +0.74% | 8.1만 |
|---|
| 2025.11.06 | ₩38,423 | ₩38,423 | ₩38,087 | ₩38,208 | -0.56% | 1.8만 |
|---|
| 2025.11.05 | ₩38,443 | ₩38,771 | ₩38,443 | ₩38,673 | +0.60% | 8.6천 |
|---|
| 2025.11.04 | ₩38,235 | ₩38,425 | ₩38,229 | ₩38,229 | -0.01% | 5.5천 |
|---|
| 2025.11.03 | ₩38,821 | ₩38,959 | ₩38,771 | ₩38,858 | +0.10% | 5.9천 |
|---|
| 2025.10.31 | ₩38,543 | ₩38,610 | ₩38,330 | ₩38,530 | -0.03% | 7.1만 |
|---|
| 2025.10.30 | ₩38,610 | ₩38,664 | ₩38,288 | ₩38,329 | -0.73% | 48.5만 |
|---|
| 2025.10.29 | ₩38,811 | ₩38,932 | ₩38,530 | ₩38,651 | -0.41% | 6.9천 |
|---|
| 2025.10.28 | ₩38,664 | ₩38,946 | ₩38,583 | ₩38,892 | +0.59% | 2.1만 |
|---|
| 2025.10.27 | ₩38,811 | ₩39,174 | ₩38,673 | ₩38,986 | +0.45% | 2.8만 |
|---|
| 2025.10.24 | ₩38,516 | ₩38,570 | ₩38,355 | ₩38,570 | +0.14% | 7.2천 |
|---|
| 2025.10.23 | ₩38,275 | ₩38,423 | ₩38,114 | ₩38,398 | +0.32% | 1만 |
|---|
| 2025.10.22 | ₩38,233 | ₩38,490 | ₩37,967 | ₩38,094 | -0.36% | 8.4천 |
|---|
| 2025.10.21 | ₩38,221 | ₩39,241 | ₩38,060 | ₩38,150 | -0.19% | 1.3만 |
|---|
| 2025.10.20 | ₩38,449 | ₩38,553 | ₩38,260 | ₩38,476 | +0.07% | 11.1만 |
|---|
| 2025.10.17 | ₩37,953 | ₩38,248 | ₩37,940 | ₩38,184 | +0.61% | 7.5천 |
|---|
| 2025.10.16 | ₩37,926 | ₩38,101 | ₩37,831 | ₩38,004 | +0.21% | 8.1천 |
|---|
| 2025.10.15 | ₩37,618 | ₩37,725 | ₩37,390 | ₩37,638 | +0.05% | 7.2천 |
|---|
| 2025.10.14 | ₩37,068 | ₩37,578 | ₩37,068 | ₩37,484 | +1.12% | 7.6천 |
|---|
| 2025.10.13 | ₩37,281 | ₩37,444 | ₩37,217 | ₩37,289 | +0.02% | 1.8만 |
|---|
| 2025.10.10 | ₩37,604 | ₩38,731 | ₩36,895 | ₩36,974 | -1.68% | 1.4만 |
|---|