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 | ₩44,609 | ₩44,723 | ₩44,475 | ₩44,623 | +0.03% | 3.1만 |
| 2026.10.08 | ₩44,368 | ₩44,448 | ₩44,180 | ₩44,341 | -0.06% | 3.1만 |
| 2026.10.07 | ₩44,475 | ₩44,688 | ₩44,368 | ₩44,569 | +0.21% | 2.3만 |
| 2026.10.06 | ₩45,118 | ₩45,159 | ₩44,757 | ₩44,824 | -0.65% | 9.3만 |
| 2026.10.05 | ₩44,931 | ₩45,132 | ₩44,529 | ₩44,891 | -0.09% | 4.1만 |
| 2026.10.02 | ₩44,917 | ₩45,185 | ₩44,716 | ₩44,984 | +0.15% | 4.6만 |
| 2026.10.01 | ₩44,609 | ₩45,945 | ₩44,194 | ₩44,462 | -0.33% | 9.6만 |
| 2026.09.30 | ₩45,199 | ₩45,239 | ₩44,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,783 |
| -0.92% |
| 11.1만 |
| 2026.09.29 | ₩45,159 | ₩45,185 | ₩44,821 | ₩44,998 | -0.36% | 60.3만 |
|---|
| 2026.09.28 | ₩45,172 | ₩45,353 | ₩44,998 | ₩45,199 | +0.06% | 4만 |
|---|
| 2026.09.25 | ₩45,293 | ₩45,598 | ₩45,199 | ₩45,400 | +0.24% | 6.8만 |
|---|
| 2026.09.24 | ₩45,306 | ₩45,641 | ₩44,966 | ₩45,159 | -0.33% | 4.8만 |
|---|
| 2026.09.23 | ₩45,547 | ₩45,547 | ₩45,192 | ₩45,306 | -0.53% | 3.6만 |
|---|
| 2026.09.22 | ₩45,869 | ₩46,177 | ₩45,762 | ₩46,082 | +0.46% | 4.6만 |
|---|
| 2026.09.21 | ₩46,177 | ₩46,177 | ₩45,330 | ₩45,693 | -1.05% | 2.1만 |
|---|
| 2026.09.18 | ₩45,788 | ₩45,788 | ₩45,266 | ₩45,695 | -0.20% | 3.6만 |
|---|
| 2026.09.17 | ₩46,351 | ₩46,418 | ₩46,036 | ₩46,190 | -0.35% | 2.1만 |
|---|
| 2026.09.16 | ₩46,097 | ₩46,164 | ₩45,453 | ₩45,775 | -0.70% | 2만 |
|---|
| 2026.09.15 | ₩45,835 | ₩45,936 | ₩45,721 | ₩45,802 | -0.07% | 3.4만 |
|---|
| 2026.09.14 | ₩45,949 | ₩46,190 | ₩45,654 | ₩45,869 | -0.17% | 1.8만 |
|---|
| 2026.09.11 | ₩46,405 | ₩46,592 | ₩46,298 | ₩46,298 | -0.23% | 8.3만 |
|---|
| 2026.09.10 | ₩46,324 | ₩47,021 | ₩45,869 | ₩45,896 | -0.93% | 9.9만 |
|---|
| 2026.09.09 | ₩46,887 | ₩46,968 | ₩46,485 | ₩46,592 | -0.63% | 5.3만 |
|---|
| 2026.09.08 | ₩47,062 | ₩47,129 | ₩46,874 | ₩46,941 | -0.26% | 3만 |
|---|
| 2026.09.04 | ₩46,954 | ₩47,209 | ₩46,729 | ₩47,035 | +0.17% | 3만 |
|---|
| 2026.09.03 | ₩46,861 | ₩47,129 | ₩46,720 | ₩46,928 | +0.14% | 2.5만 |
|---|
| 2026.09.02 | ₩46,472 | ₩46,606 | ₩46,418 | ₩46,512 | +0.09% | 2.7만 |
|---|
| 2026.09.01 | ₩46,579 | ₩46,726 | ₩45,105 | ₩46,284 | -0.63% | 5.3만 |
|---|
| 2026.08.31 | ₩46,887 | ₩46,914 | ₩46,579 | ₩46,767 | -0.26% | 4.3만 |
|---|
| 2026.08.28 | ₩47,028 | ₩47,048 | ₩46,617 | ₩46,619 | -0.87% | 4.8만 |
|---|
| 2026.08.27 | ₩47,048 | ₩47,062 | ₩46,820 | ₩46,941 | -0.23% | 3.6만 |
|---|
| 2026.08.26 | ₩47,129 | ₩47,182 | ₩46,995 | ₩47,062 | -0.14% | 5.1만 |
|---|
| 2026.08.25 | ₩47,236 | ₩47,397 | ₩46,995 | ₩47,397 | +0.34% | 3.2만 |
|---|
| 2026.08.24 | ₩46,981 | ₩46,981 | ₩46,566 | ₩46,726 | -0.54% | 12.8만 |
|---|
| 2026.08.21 | ₩47,162 | ₩47,356 | ₩47,146 | ₩47,330 | +0.36% | 1.5만 |
|---|
| 2026.08.20 | ₩46,780 | ₩47,003 | ₩46,659 | ₩46,895 | +0.25% | 2.8만 |
|---|
| 2026.08.19 | ₩46,539 | ₩46,749 | ₩46,499 | ₩46,657 | +0.25% | 2.2만 |
|---|
| 2026.08.18 | ₩46,566 | ₩46,673 | ₩45,949 | ₩45,949 | -1.32% | 9.8만 |
|---|
| 2026.08.17 | ₩46,901 | ₩47,142 | ₩46,726 | ₩46,827 | -0.16% | 1.6만 |
|---|
| 2026.08.14 | ₩46,914 | ₩47,059 | ₩46,432 | ₩46,673 | -0.51% | 16.1만 |
|---|
| 2026.08.13 | ₩46,780 | ₩46,981 | ₩46,653 | ₩46,807 | +0.06% | 5.8만 |
|---|
| 2026.08.12 | ₩46,686 | ₩46,834 | ₩46,566 | ₩46,680 | -0.01% | 26.5만 |
|---|
| 2026.08.11 | ₩46,579 | ₩46,579 | ₩45,822 | ₩46,418 | -0.35% | 4만 |
|---|
| 2026.08.10 | ₩46,365 | ₩46,485 | ₩46,244 | ₩46,257 | -0.23% | 2.7만 |
|---|
| 2026.08.07 | ₩46,820 | ₩46,820 | ₩46,458 | ₩46,619 | -0.43% | 3.6만 |
|---|
| 2026.08.06 | ₩46,432 | ₩46,485 | ₩46,177 | ₩46,251 | -0.39% | 8.3만 |
|---|
| 2026.08.05 | ₩46,686 | ₩46,686 | ₩46,351 | ₩46,539 | -0.32% | 7.9만 |
|---|
| 2026.08.04 | ₩46,284 | ₩46,512 | ₩46,123 | ₩46,499 | +0.46% | 11만 |
|---|
| 2026.08.03 | ₩45,815 | ₩45,922 | ₩45,601 | ₩45,849 | +0.07% | 2.8만 |
|---|
| 2026.07.31 | ₩46,083 | ₩46,083 | ₩45,212 | ₩45,842 | -0.52% | 57.5만 |
|---|
| 2026.07.30 | ₩45,654 | ₩46,231 | ₩45,614 | ₩46,231 | +1.26% | 9.1만 |
|---|
| 2026.07.29 | ₩45,145 | ₩45,559 | ₩44,408 | ₩45,360 | +0.47% | 4.1만 |
|---|
| 2026.07.28 | ₩44,770 | ₩46,164 | ₩44,770 | ₩45,105 | +0.75% | 2.1만 |
|---|
| 2026.07.27 | ₩45,252 | ₩45,252 | ₩43,671 | ₩44,917 | -0.74% | 1.9만 |
|---|
| 2026.07.24 | ₩44,757 | ₩44,971 | ₩44,633 | ₩44,783 | +0.06% | 2.9만 |
|---|
| 2026.07.23 | ₩44,958 | ₩45,212 | ₩44,649 | ₩44,837 | -0.27% | 10.7만 |
|---|
| 2026.07.22 | ₩45,574 | ₩45,628 | ₩45,293 | ₩45,319 | -0.56% | 2.9만 |
|---|
| 2026.07.21 | ₩45,145 | ₩45,427 | ₩45,025 | ₩45,373 | +0.50% | 8.2천 |
|---|
| 2026.07.20 | ₩45,045 | ₩45,102 | ₩44,783 | ₩44,794 | -0.56% | 2.1만 |
|---|
| 2026.07.17 | ₩44,670 | ₩45,346 | ₩44,670 | ₩44,917 | +0.55% | 1.4만 |
|---|
| 2026.07.16 | ₩44,716 | ₩45,118 | ₩44,716 | ₩44,783 | +0.15% | 15.3만 |
|---|
| 2026.07.15 | ₩45,317 | ₩45,413 | ₩45,018 | ₩45,226 | -0.20% | 2.2만 |
|---|
| 2026.07.14 | ₩45,293 | ₩45,534 | ₩45,293 | ₩45,293 | 0.00% | 1.8만 |
|---|
| 2026.07.13 | ₩44,877 | ₩45,118 | ₩44,690 | ₩44,690 | -0.42% | 5.1만 |
|---|
| 2026.07.10 | ₩45,587 | ₩45,788 | ₩45,494 | ₩45,668 | +0.18% | 5.2만 |
|---|
| 2026.07.09 | ₩45,360 | ₩45,734 | ₩45,360 | ₩45,668 | +0.68% | 52.6만 |
|---|
| 2026.07.08 | ₩45,025 | ₩45,507 | ₩44,850 | ₩45,507 | +1.07% | 5.7만 |
|---|
| 2026.07.07 | ₩45,902 | ₩45,902 | ₩45,480 | ₩45,695 | -0.45% | 1.3만 |
|---|
| 2026.07.06 | ₩46,190 | ₩46,271 | ₩45,897 | ₩46,123 | -0.15% | 5.5만 |
|---|
| 2026.07.02 | ₩45,614 | ₩45,956 | ₩45,145 | ₩45,628 | +0.03% | 5.3만 |
|---|
| 2026.07.01 | ₩45,266 | ₩45,417 | ₩45,093 | ₩45,226 | -0.09% | 2.5만 |
|---|
| 2026.06.30 | ₩45,762 | ₩46,122 | ₩45,762 | ₩46,016 | +0.56% | 2.8만 |
|---|
| 2026.06.29 | ₩45,614 | ₩45,922 | ₩45,360 | ₩45,922 | +0.68% | 2만 |
|---|
| 2026.06.26 | ₩45,695 | ₩46,150 | ₩45,400 | ₩45,909 | +0.47% | 5.2만 |
|---|
| 2026.06.25 | ₩46,190 | ₩46,229 | ₩45,855 | ₩46,011 | -0.39% | 2.6만 |
|---|
| 2026.06.24 | ₩45,360 | ₩45,574 | ₩45,163 | ₩45,393 | +0.07% | 3.1만 |
|---|
| 2026.06.23 | ₩45,065 | ₩45,419 | ₩44,984 | ₩44,998 | -0.15% | 7.1만 |
|---|
| 2026.06.22 | ₩46,673 | ₩46,673 | ₩44,569 | ₩46,311 | -0.78% | 3.6만 |
|---|
| 2026.06.18 | ₩46,673 | ₩46,874 | ₩46,599 | ₩46,834 | +0.34% | 2만 |
|---|
| 2026.06.17 | ₩46,901 | ₩47,035 | ₩46,213 | ₩46,213 | -1.47% | 19.1만 |
|---|
| 2026.06.16 | ₩46,827 | ₩46,834 | ₩46,563 | ₩46,633 | -0.41% | 2.9만 |
|---|
| 2026.06.15 | ₩46,740 | ₩46,847 | ₩46,579 | ₩46,693 | -0.10% | 8.8천 |
|---|
| 2026.06.12 | ₩46,097 | ₩46,525 | ₩46,097 | ₩46,358 | +0.57% | 2.4만 |
|---|
| 2026.06.11 | ₩45,373 | ₩46,525 | ₩45,159 | ₩46,338 | +2.13% | 21만 |
|---|
| 2026.06.10 | ₩45,065 | ₩45,340 | ₩44,636 | ₩44,716 | -0.77% | 3.3만 |
|---|
| 2026.06.09 | ₩45,695 | ₩45,695 | ₩44,649 | ₩45,192 | -1.10% | 2.8만 |
|---|
| 2026.06.08 | ₩45,252 | ₩45,427 | ₩45,011 | ₩45,072 | -0.40% | 9.6만 |
|---|
| 2026.06.05 | ₩45,815 | ₩46,244 | ₩44,703 | ₩44,703 | -2.43% | 4.3만 |
|---|
| 2026.06.04 | ₩46,244 | ₩46,579 | ₩46,177 | ₩46,324 | +0.17% | 2.6만 |
|---|
| 2026.06.03 | ₩46,662 | ₩46,662 | ₩46,311 | ₩46,485 | -0.38% | 2.4만 |
|---|
| 2026.06.02 | ₩46,566 | ₩46,928 | ₩46,539 | ₩46,740 | +0.37% | 2.6만 |
|---|
| 2026.06.01 | ₩47,316 | ₩47,316 | ₩46,351 | ₩46,700 | -1.30% | 4.2만 |
|---|
| 2026.05.29 | ₩46,633 | ₩46,851 | ₩46,492 | ₩46,512 | -0.26% | 1.3만 |
|---|
| 2026.05.28 | ₩46,123 | ₩46,659 | ₩45,976 | ₩46,378 | +0.55% | 4.1만 |
|---|
| 2026.05.27 | ₩46,432 | ₩46,552 | ₩46,110 | ₩46,324 | -0.23% | 4만 |
|---|
| 2026.05.26 | ₩46,318 | ₩46,484 | ₩46,150 | ₩46,284 | -0.07% | 9.8천 |
|---|
| 2026.05.22 | ₩45,748 | ₩45,882 | ₩45,654 | ₩45,654 | -0.21% | 9.4천 |
|---|
| 2026.05.21 | ₩45,507 | ₩46,137 | ₩45,440 | ₩46,016 | +1.12% | 1.8만 |
|---|
| 2026.05.20 | ₩45,045 | ₩45,708 | ₩45,045 | ₩45,520 | +1.06% | 8.4만 |
|---|
| 2026.05.19 | ₩44,770 | ₩45,266 | ₩44,770 | ₩44,904 | +0.30% | 3.5만 |
|---|
| 2026.05.18 | ₩45,145 | ₩45,246 | ₩44,810 | ₩45,078 | -0.15% | 1.9만 |
|---|
| 2026.05.15 | ₩44,998 | ₩45,105 | ₩44,770 | ₩44,770 | -0.51% | 2.8만 |
|---|
| 2026.05.14 | ₩45,675 | ₩45,949 | ₩45,675 | ₩45,768 | +0.21% | 8.4천 |
|---|
| 2026.05.13 | ₩45,413 | ₩45,829 | ₩45,252 | ₩45,829 | +0.91% | 11.6만 |
|---|
| 2026.05.12 | ₩45,293 | ₩45,319 | ₩44,964 | ₩45,224 | -0.15% | 3.6만 |
|---|
| 2026.05.11 | ₩45,762 | ₩45,963 | ₩45,751 | ₩45,909 | +0.32% | 2.2만 |
|---|
| 2026.05.08 | ₩45,561 | ₩45,775 | ₩45,400 | ₩45,715 | +0.34% | 25.2만 |
|---|
| 2026.05.07 | ₩45,842 | ₩45,842 | ₩44,435 | ₩44,971 | -1.90% | 17.3만 |
|---|
| 2026.05.06 | ₩45,842 | ₩46,432 | ₩45,574 | ₩45,975 | +0.29% | 3.2만 |
|---|
| 2026.05.05 | ₩44,569 | ₩45,152 | ₩44,301 | ₩44,810 | +0.54% | 66.1만 |
|---|
| 2026.05.04 | ₩44,381 | ₩44,489 | ₩43,591 | ₩44,060 | -0.72% | 2.4만 |
|---|
| 2026.05.01 | ₩44,663 | ₩44,770 | ₩44,515 | ₩44,596 | -0.15% | 1만 |
|---|
| 2026.04.30 | ₩44,100 | ₩44,581 | ₩44,033 | ₩44,581 | +1.09% | 1.7만 |
|---|
| 2026.04.29 | ₩43,698 | ₩43,765 | ₩43,242 | ₩43,376 | -0.74% | 2.5만 |
|---|
| 2026.04.28 | ₩43,819 | ₩44,006 | ₩43,671 | ₩43,872 | +0.12% | 7.7천 |
|---|
| 2026.04.27 | ₩44,341 | ₩44,355 | ₩44,033 | ₩44,033 | -0.70% | 1.2만 |
|---|
| 2026.04.24 | ₩44,113 | ₩44,270 | ₩44,020 | ₩44,227 | +0.26% | 2만 |
|---|
| 2026.04.23 | ₩44,314 | ₩44,395 | ₩43,805 | ₩43,966 | -0.79% | 1.7만 |
|---|
| 2026.04.22 | ₩44,304 | ₩44,395 | ₩44,113 | ₩44,395 | +0.21% | 3.5만 |
|---|
| 2026.04.21 | ₩44,649 | ₩44,649 | ₩43,671 | ₩43,966 | -1.53% | 2.3만 |
|---|
| 2026.04.20 | ₩44,609 | ₩44,824 | ₩44,596 | ₩44,824 | +0.48% | 1.8만 |
|---|
| 2026.04.17 | ₩44,971 | ₩45,172 | ₩44,636 | ₩44,998 | +0.06% | 5.4만 |
|---|
| 2026.04.16 | ₩44,466 | ₩44,466 | ₩44,201 | ₩44,234 | -0.52% | 2만 |
|---|
| 2026.04.15 | ₩44,368 | ₩44,395 | ₩44,127 | ₩44,341 | -0.06% | 1.6만 |
|---|
| 2026.04.14 | ₩44,247 | ₩44,569 | ₩44,247 | ₩44,368 | +0.27% | 2.8만 |
|---|
| 2026.04.13 | ₩43,604 | ₩44,221 | ₩43,430 | ₩44,020 | +0.95% | 1.1만 |
|---|
| 2026.04.10 | ₩44,167 | ₩44,167 | ₩43,698 | ₩43,845 | -0.73% | 1.9만 |
|---|
| 2026.04.09 | ₩43,671 | ₩44,435 | ₩42,921 | ₩44,060 | +0.89% | 17.2만 |
|---|
| 2026.04.08 | ₩44,770 | ₩45,092 | ₩43,122 | ₩44,020 | -1.68% | 99만 |
|---|
| 2026.04.07 | ₩42,345 | ₩42,727 | ₩42,050 | ₩42,727 | +0.90% | 2.6만 |
|---|
| 2026.04.06 | ₩42,800 | ₩42,854 | ₩42,552 | ₩42,720 | -0.19% | 2.6만 |
|---|
| 2026.04.02 | ₩42,130 | ₩46,626 | ₩41,956 | ₩42,613 | +1.15% | 21.2만 |
|---|
| 2026.04.01 | ₩43,041 | ₩43,524 | ₩42,371 | ₩42,948 | -0.22% | 21.1만 |
|---|
| 2026.03.31 | ₩41,621 | ₩42,400 | ₩41,474 | ₩42,398 | +1.87% | 3.4만 |
|---|
| 2026.03.30 | ₩41,588 | ₩41,661 | ₩40,576 | ₩41,045 | -1.30% | 3만 |
|---|
| 2026.03.27 | ₩41,340 | ₩41,594 | ₩41,072 | ₩41,206 | -0.32% | 33.9만 |
|---|
| 2026.03.26 | ₩41,742 | ₩42,070 | ₩41,353 | ₩41,353 | -0.93% | 2.9만 |
|---|
| 2026.03.25 | ₩42,385 | ₩42,532 | ₩42,278 | ₩42,278 | -0.25% | 8.4천 |
|---|
| 2026.03.24 | ₩41,340 | ₩42,130 | ₩41,340 | ₩41,701 | +0.88% | 1.8만 |
|---|
| 2026.03.23 | ₩41,795 | ₩42,170 | ₩41,567 | ₩41,755 | -0.10% | 7.4천 |
|---|
| 2026.03.20 | ₩42,479 | ₩42,760 | ₩41,253 | ₩41,366 | -2.62% | 3.2만 |
|---|
| 2026.03.19 | ₩41,902 | ₩42,854 | ₩41,902 | ₩42,680 | +1.85% | 2.1만 |
|---|
| 2026.03.18 | ₩43,242 | ₩43,417 | ₩42,693 | ₩42,800 | -1.02% | 1.4만 |
|---|
| 2026.03.17 | ₩43,309 | ₩43,564 | ₩43,204 | ₩43,316 | +0.02% | 3.9만 |
|---|
| 2026.03.16 | ₩43,015 | ₩43,162 | ₩42,800 | ₩43,041 | +0.06% | 2.4만 |
|---|
| 2026.03.13 | ₩42,907 | ₩43,068 | ₩42,224 | ₩42,271 | -1.48% | 17.5만 |
|---|
| 2026.03.12 | ₩42,883 | ₩42,883 | ₩42,586 | ₩42,666 | -0.51% | 21.4만 |
|---|
| 2026.03.11 | ₩43,584 | ₩43,644 | ₩43,269 | ₩43,631 | +0.11% | 1.9만 |
|---|
| 2026.03.10 | ₩43,644 | ₩44,690 | ₩43,350 | ₩43,584 | -0.14% | 2.2만 |
|---|
| 2026.03.09 | ₩41,996 | ₩43,457 | ₩41,902 | ₩43,363 | +3.25% | 3.7만 |
|---|
| 2026.03.06 | ₩42,572 | ₩43,189 | ₩42,365 | ₩43,068 | +1.16% | 2.6만 |
|---|
| 2026.03.05 | ₩43,819 | ₩43,966 | ₩42,968 | ₩43,403 | -0.95% | 23.4만 |
|---|
| 2026.03.04 | ₩44,194 | ₩48,616 | ₩43,953 | ₩44,502 | +0.70% | 1.8만 |
|---|
| 2026.03.03 | ₩43,524 | ₩44,556 | ₩43,028 | ₩44,261 | +1.69% | 11.1만 |
|---|
| 2026.03.02 | ₩45,494 | ₩45,918 | ₩45,386 | ₩45,842 | +0.77% | 27.7만 |
|---|
| 2026.02.27 | ₩46,673 | ₩46,736 | ₩46,458 | ₩46,552 | -0.26% | 30.2만 |
|---|
| 2026.02.26 | ₩46,820 | ₩46,820 | ₩46,398 | ₩46,646 | -0.37% | 3.7만 |
|---|
| 2026.02.25 | ₩46,485 | ₩48,241 | ₩45,922 | ₩46,887 | +0.86% | 7.6만 |
|---|
| 2026.02.24 | ₩45,989 | ₩46,378 | ₩45,989 | ₩46,244 | +0.55% | 10.3만 |
|---|
| 2026.02.23 | ₩46,284 | ₩46,485 | ₩45,936 | ₩46,217 | -0.14% | 9.4만 |
|---|
| 2026.02.20 | ₩45,735 | ₩46,311 | ₩45,721 | ₩46,311 | +1.26% | 4.3만 |
|---|
| 2026.02.19 | ₩45,293 | ₩45,574 | ₩45,293 | ₩45,574 | +0.62% | 3.7만 |
|---|
| 2026.02.18 | ₩45,467 | ₩45,795 | ₩45,447 | ₩45,561 | +0.21% | 2.2만 |
|---|
| 2026.02.17 | ₩44,998 | ₩45,440 | ₩44,958 | ₩45,427 | +0.95% | 616.6만 |
|---|
| 2026.02.13 | ₩45,226 | ₩45,467 | ₩44,998 | ₩45,427 | +0.44% | 3.8만 |
|---|
| 2026.02.12 | ₩46,123 | ₩46,123 | ₩45,031 | ₩45,453 | -1.45% | 13.8만 |
|---|
| 2026.02.11 | ₩45,708 | ₩45,802 | ₩45,364 | ₩45,748 | +0.09% | 11.8만 |
|---|
| 2026.02.10 | ₩45,380 | ₩45,439 | ₩45,118 | ₩45,360 | -0.04% | 25.3만 |
|---|
| 2026.02.09 | ₩44,582 | ₩45,118 | ₩44,582 | ₩45,118 | +1.20% | 10.4만 |
|---|
| 2026.02.06 | ₩43,819 | ₩44,247 | ₩43,819 | ₩44,247 | +0.98% | 8.3만 |
|---|
| 2026.02.05 | ₩43,484 | ₩43,711 | ₩43,135 | ₩43,175 | -0.71% | 9만 |
|---|
| 2026.02.04 | ₩44,247 | ₩44,904 | ₩43,671 | ₩43,698 | -1.24% | 2.1만 |
|---|
| 2026.02.03 | ₩43,296 | ₩43,473 | ₩43,122 | ₩43,390 | +0.22% | 2.8만 |
|---|
| 2026.02.02 | ₩42,666 | ₩42,974 | ₩42,666 | ₩42,787 | +0.28% | 2.5만 |
|---|
| 2026.01.30 | ₩43,189 | ₩43,189 | ₩42,680 | ₩42,773 | -0.96% | 1.2만 |
|---|
| 2026.01.29 | ₩43,430 | ₩43,430 | ₩42,720 | ₩43,323 | -0.25% | 2.8만 |
|---|
| 2026.01.28 | ₩43,001 | ₩43,108 | ₩42,720 | ₩42,974 | -0.06% | 9.5만 |
|---|
| 2026.01.27 | ₩42,894 | ₩43,368 | ₩42,894 | ₩43,323 | +1.00% | 1.3만 |
|---|
| 2026.01.26 | ₩42,519 | ₩42,678 | ₩42,425 | ₩42,425 | -0.22% | 1.3만 |
|---|
| 2026.01.23 | ₩41,929 | ₩42,371 | ₩41,849 | ₩42,331 | +0.96% | 1.5만 |
|---|
| 2026.01.22 | ₩42,057 | ₩42,184 | ₩41,943 | ₩42,157 | +0.24% | 13.7만 |
|---|
| 2026.01.21 | ₩41,768 | ₩42,117 | ₩41,608 | ₩42,010 | +0.58% | 9.3만 |
|---|
| 2026.01.20 | ₩41,273 | ₩41,665 | ₩41,273 | ₩41,460 | +0.45% | 3.3만 |
|---|
| 2026.01.16 | ₩41,621 | ₩41,795 | ₩41,621 | ₩41,795 | +0.42% | 1.5만 |
|---|
| 2026.01.15 | ₩41,567 | ₩41,728 | ₩41,494 | ₩41,594 | +0.06% | 6.5만 |
|---|
| 2026.01.14 | ₩41,387 | ₩41,541 | ₩41,366 | ₩41,487 | +0.24% | 1.3만 |
|---|
| 2026.01.13 | ₩41,340 | ₩41,340 | ₩41,045 | ₩41,152 | -0.45% | 2.5만 |
|---|
| 2026.01.12 | ₩41,393 | ₩41,445 | ₩41,273 | ₩41,427 | +0.08% | 10.9만 |
|---|
| 2026.01.09 | ₩40,971 | ₩41,219 | ₩40,971 | ₩41,139 | +0.41% | 2.9만 |
|---|
| 2026.01.08 | ₩40,763 | ₩40,911 | ₩40,656 | ₩40,911 | +0.36% | 4만 |
|---|
| 2026.01.07 | ₩40,786 | ₩40,857 | ₩40,643 | ₩40,730 | -0.14% | 1.6만 |
|---|
| 2026.01.06 | ₩40,924 | ₩40,990 | ₩40,830 | ₩40,871 | -0.13% | 4.6만 |
|---|
| 2026.01.05 | ₩40,521 | ₩40,897 | ₩40,521 | ₩40,830 | +0.76% | 13.5만 |
|---|
| 2026.01.02 | ₩40,249 | ₩40,402 | ₩40,107 | ₩40,388 | +0.35% | 13.9만 |
|---|
| 2025.12.31 | ₩39,986 | ₩40,010 | ₩39,812 | ₩39,919 | -0.17% | 1.4만 |
|---|
| 2025.12.30 | ₩40,067 | ₩40,201 | ₩40,013 | ₩40,053 | -0.03% | 1.3만 |
|---|
| 2025.12.29 | ₩39,866 | ₩40,024 | ₩39,866 | ₩40,000 | +0.34% | 1.8만 |
|---|
| 2025.12.26 | ₩39,959 | ₩40,026 | ₩39,879 | ₩40,026 | +0.17% | 1.7만 |
|---|
| 2025.12.24 | ₩39,966 | ₩40,147 | ₩39,966 | ₩40,093 | +0.32% | 1.5만 |
|---|
| 2025.12.23 | ₩39,892 | ₩39,998 | ₩39,839 | ₩39,892 | 0.00% | 14.9만 |
|---|
| 2025.12.22 | ₩39,691 | ₩39,892 | ₩39,531 | ₩39,705 | +0.03% | 2.1만 |
|---|
| 2025.12.19 | ₩39,912 | ₩40,134 | ₩39,852 | ₩40,026 | +0.29% | 10.7만 |
|---|
| 2025.12.18 | ₩39,678 | ₩39,825 | ₩39,551 | ₩39,598 | -0.20% | 1.8만 |
|---|
| 2025.12.17 | ₩39,594 | ₩39,594 | ₩39,249 | ₩39,303 | -0.73% | 1.2만 |
|---|
| 2025.12.16 | ₩39,852 | ₩39,852 | ₩39,464 | ₩39,607 | -0.62% | 8.9만 |
|---|
| 2025.12.15 | ₩40,013 | ₩40,040 | ₩39,785 | ₩40,000 | -0.03% | 2.5만 |
|---|
| 2025.12.12 | ₩39,618 | ₩39,638 | ₩39,303 | ₩39,423 | -0.49% | 1.8만 |
|---|
| 2025.12.11 | ₩39,651 | ₩40,013 | ₩39,651 | ₩39,732 | +0.20% | 1.7만 |
|---|
| 2025.12.10 | ₩39,229 | ₩39,644 | ₩39,222 | ₩39,531 | +0.77% | 4.8만 |
|---|
| 2025.12.09 | ₩39,263 | ₩39,356 | ₩39,155 | ₩39,182 | -0.20% | 7.8천 |
|---|
| 2025.12.08 | ₩39,222 | ₩39,263 | ₩39,088 | ₩39,263 | +0.10% | 8.7천 |
|---|
| 2025.12.05 | ₩39,236 | ₩43,162 | ₩38,914 | ₩39,196 | -0.10% | 1.5만 |
|---|
| 2025.12.04 | ₩39,155 | ₩39,209 | ₩38,619 | ₩39,129 | -0.07% | 2.3만 |
|---|
| 2025.12.03 | ₩38,941 | ₩39,155 | ₩38,941 | ₩39,155 | +0.55% | 1.6만 |
|---|
| 2025.12.02 | ₩38,968 | ₩38,995 | ₩38,787 | ₩38,941 | -0.07% | 1.4만 |
|---|
| 2025.12.01 | ₩38,887 | ₩39,021 | ₩38,499 | ₩38,673 | -0.55% | 2.5만 |
|---|
| 2025.11.28 | ₩38,780 | ₩38,941 | ₩38,780 | ₩38,894 | +0.29% | 1.9천 |
|---|
| 2025.11.26 | ₩38,566 | ₩38,874 | ₩38,566 | ₩38,834 | +0.69% | 8.5천 |
|---|
| 2025.11.25 | ₩38,137 | ₩38,378 | ₩38,097 | ₩38,271 | +0.35% | 1.3만 |
|---|
| 2025.11.24 | ₩37,802 | ₩38,204 | ₩37,668 | ₩38,050 | +0.66% | 19.6만 |
|---|
| 2025.11.21 | ₩37,574 | ₩37,842 | ₩37,380 | ₩37,783 | +0.56% | 1.2만 |
|---|
| 2025.11.20 | ₩38,110 | ₩38,164 | ₩37,346 | ₩37,373 | -1.93% | 2.4만 |
|---|
| 2025.11.19 | ₩37,990 | ₩38,003 | ₩37,695 | ₩37,856 | -0.35% | 1.9만 |
|---|
| 2025.11.18 | ₩37,736 | ₩37,936 | ₩37,621 | ₩37,748 | +0.03% | 8.6천 |
|---|
| 2025.11.17 | ₩38,712 | ₩38,767 | ₩38,217 | ₩38,291 | -1.09% | 2.2만 |
|---|
| 2025.11.14 | ₩38,700 | ₩39,008 | ₩38,700 | ₩38,914 | +0.55% | 5.4천 |
|---|
| 2025.11.13 | ₩39,222 | ₩39,249 | ₩38,755 | ₩38,928 | -0.75% | 5.2만 |
|---|
| 2025.11.12 | ₩39,041 | ₩39,269 | ₩39,041 | ₩39,196 | +0.39% | 1만 |
|---|
| 2025.11.11 | ₩38,740 | ₩38,941 | ₩38,700 | ₩38,740 | 0.00% | 1.7만 |
|---|
| 2025.11.10 | ₩38,518 | ₩38,780 | ₩38,518 | ₩38,733 | +0.56% | 1.6만 |
|---|
| 2025.11.07 | ₩38,030 | ₩38,311 | ₩37,856 | ₩38,311 | +0.74% | 8.1만 |
|---|
| 2025.11.06 | ₩38,392 | ₩38,392 | ₩38,057 | ₩38,177 | -0.56% | 1.8만 |
|---|
| 2025.11.05 | ₩38,412 | ₩38,740 | ₩38,412 | ₩38,642 | +0.60% | 8.6천 |
|---|
| 2025.11.04 | ₩38,204 | ₩38,394 | ₩38,199 | ₩38,199 | -0.01% | 5.5천 |
|---|
| 2025.11.03 | ₩38,790 | ₩38,928 | ₩38,740 | ₩38,827 | +0.10% | 5.9천 |
|---|
| 2025.10.31 | ₩38,512 | ₩38,579 | ₩38,299 | ₩38,499 | -0.03% | 7.1만 |
|---|
| 2025.10.30 | ₩38,579 | ₩38,633 | ₩38,258 | ₩38,298 | -0.73% | 48.5만 |
|---|
| 2025.10.29 | ₩38,780 | ₩38,901 | ₩38,499 | ₩38,619 | -0.41% | 6.9천 |
|---|
| 2025.10.28 | ₩38,633 | ₩38,914 | ₩38,552 | ₩38,861 | +0.59% | 2.1만 |
|---|
| 2025.10.27 | ₩38,780 | ₩39,142 | ₩38,642 | ₩38,954 | +0.45% | 2.8만 |
|---|
| 2025.10.24 | ₩38,485 | ₩38,539 | ₩38,325 | ₩38,539 | +0.14% | 7.2천 |
|---|
| 2025.10.23 | ₩38,244 | ₩38,392 | ₩38,083 | ₩38,367 | +0.32% | 1만 |
|---|
| 2025.10.22 | ₩38,203 | ₩38,459 | ₩37,936 | ₩38,063 | -0.36% | 8.4천 |
|---|
| 2025.10.21 | ₩38,191 | ₩39,209 | ₩38,030 | ₩38,120 | -0.19% | 1.3만 |
|---|
| 2025.10.20 | ₩38,418 | ₩38,522 | ₩38,229 | ₩38,445 | +0.07% | 11.1만 |
|---|
| 2025.10.17 | ₩37,923 | ₩38,217 | ₩37,909 | ₩38,153 | +0.61% | 7.5천 |
|---|
| 2025.10.16 | ₩37,896 | ₩38,070 | ₩37,801 | ₩37,973 | +0.21% | 8.1천 |
|---|
| 2025.10.15 | ₩37,588 | ₩37,695 | ₩37,360 | ₩37,608 | +0.05% | 7.2천 |
|---|
| 2025.10.14 | ₩37,038 | ₩37,547 | ₩37,038 | ₩37,454 | +1.12% | 7.6천 |
|---|
| 2025.10.13 | ₩37,251 | ₩37,413 | ₩37,187 | ₩37,259 | +0.02% | 1.8만 |
|---|
| 2025.10.10 | ₩37,574 | ₩38,700 | ₩36,865 | ₩36,944 | -1.68% | 1.4만 |
|---|