시장 데이터를 불러오는 중
전체 종목
Northern Trust International Quality Dividend ETF 과거 주가
Northern Trust International Quality Dividend ETF · IQDF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust International Quality Dividend ETF · IQDF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,030 | ₩46,097 | ₩45,949 | ₩46,083 | +0.12% | 2.1만 |
| 2026.10.08 | ₩45,721 | ₩45,829 | ₩45,561 | ₩45,721 | 0.00% | 2.5만 |
| 2026.10.07 | ₩45,882 | ₩46,083 | ₩45,762 | ₩46,056 | +0.38% | 3.5만 |
| 2026.10.06 | ₩46,767 | ₩46,767 | ₩46,525 | ₩46,552 | -0.46% | 16.3만 |
| 2026.10.05 | ₩46,512 | ₩46,633 | ₩46,351 | ₩46,606 | +0.20% | 6.6만 |
| 2026.10.02 | ₩46,164 | ₩46,405 | ₩46,137 | ₩46,405 | +0.52% | 8.4만 |
| 2026.10.01 | ₩46,043 | ₩46,097 | ₩45,628 | ₩45,909 | -0.29% | 5.1만 |
| 2026.09.30 | ₩46,525 | ₩46,539 | ₩46,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,097 |
| -0.92% |
| 4.1만 |
| 2026.09.29 | ₩46,432 | ₩46,445 | ₩46,177 | ₩46,418 | -0.03% | 5.3만 |
|---|
| 2026.09.28 | ₩46,713 | ₩46,793 | ₩46,405 | ₩46,686 | -0.06% | 2.9만 |
|---|
| 2026.09.25 | ₩46,793 | ₩47,021 | ₩46,659 | ₩46,981 | +0.40% | 3.5만 |
|---|
| 2026.09.24 | ₩46,713 | ₩46,713 | ₩46,405 | ₩46,646 | -0.14% | 6.9만 |
|---|
| 2026.09.23 | ₩47,048 | ₩47,048 | ₩46,552 | ₩46,686 | -0.77% | 5.6만 |
|---|
| 2026.09.22 | ₩47,276 | ₩47,557 | ₩47,236 | ₩47,477 | +0.43% | 3.7만 |
|---|
| 2026.09.21 | ₩47,289 | ₩47,531 | ₩47,155 | ₩47,477 | +0.40% | 7.7만 |
|---|
| 2026.09.18 | ₩46,753 | ₩46,887 | ₩46,659 | ₩46,887 | +0.29% | 8.7만 |
|---|
| 2026.09.17 | ₩47,718 | ₩47,785 | ₩47,651 | ₩47,732 | +0.03% | 5.2만 |
|---|
| 2026.09.16 | ₩47,678 | ₩47,678 | ₩46,995 | ₩47,209 | -0.98% | 2만 |
|---|
| 2026.09.15 | ₩47,464 | ₩47,464 | ₩47,249 | ₩47,437 | -0.06% | 6만 |
|---|
| 2026.09.14 | ₩47,557 | ₩47,866 | ₩47,437 | ₩47,665 | +0.23% | 2.6만 |
|---|
| 2026.09.11 | ₩48,241 | ₩48,241 | ₩48,067 | ₩48,147 | -0.19% | 2.2만 |
|---|
| 2026.09.10 | ₩47,986 | ₩48,026 | ₩47,785 | ₩47,812 | -0.36% | 4.4만 |
|---|
| 2026.09.09 | ₩48,670 | ₩48,696 | ₩48,335 | ₩48,428 | -0.50% | 2.9만 |
|---|
| 2026.09.08 | ₩48,777 | ₩48,938 | ₩48,656 | ₩48,763 | -0.03% | 2만 |
|---|
| 2026.09.04 | ₩48,415 | ₩48,750 | ₩48,415 | ₩48,616 | +0.42% | 2.7만 |
|---|
| 2026.09.03 | ₩48,294 | ₩48,549 | ₩48,214 | ₩48,495 | +0.42% | 4.1만 |
|---|
| 2026.09.02 | ₩47,785 | ₩47,986 | ₩47,785 | ₩47,986 | +0.42% | 2.6만 |
|---|
| 2026.09.01 | ₩47,919 | ₩48,120 | ₩47,772 | ₩47,785 | -0.28% | 1.9만 |
|---|
| 2026.08.31 | ₩48,067 | ₩48,187 | ₩47,839 | ₩48,026 | -0.08% | 7만 |
|---|
| 2026.08.28 | ₩48,268 | ₩48,375 | ₩47,852 | ₩47,959 | -0.64% | 9.9만 |
|---|
| 2026.08.27 | ₩48,160 | ₩48,201 | ₩48,067 | ₩48,174 | +0.03% | 4.7만 |
|---|
| 2026.08.26 | ₩48,522 | ₩48,522 | ₩48,294 | ₩48,308 | -0.44% | 1.9만 |
|---|
| 2026.08.25 | ₩48,308 | ₩48,536 | ₩48,254 | ₩48,469 | +0.33% | 4.1만 |
|---|
| 2026.08.24 | ₩48,000 | ₩48,107 | ₩47,973 | ₩48,067 | +0.14% | 2.2만 |
|---|
| 2026.08.21 | ₩48,214 | ₩48,482 | ₩48,147 | ₩48,201 | -0.03% | 1.5만 |
|---|
| 2026.08.20 | ₩47,598 | ₩47,852 | ₩47,598 | ₩47,825 | +0.48% | 1.6만 |
|---|
| 2026.08.19 | ₩47,852 | ₩47,906 | ₩47,705 | ₩47,772 | -0.17% | 2.6만 |
|---|
| 2026.08.18 | ₩47,531 | ₩47,624 | ₩47,222 | ₩47,249 | -0.59% | 2.6만 |
|---|
| 2026.08.17 | ₩47,946 | ₩48,120 | ₩47,892 | ₩47,892 | -0.11% | 7.7만 |
|---|
| 2026.08.14 | ₩47,812 | ₩47,959 | ₩47,678 | ₩47,705 | -0.22% | 2.6만 |
|---|
| 2026.08.13 | ₩47,772 | ₩47,892 | ₩47,772 | ₩47,799 | +0.06% | 2.3만 |
|---|
| 2026.08.12 | ₩47,772 | ₩47,866 | ₩47,678 | ₩47,718 | -0.11% | 2.3만 |
|---|
| 2026.08.11 | ₩47,665 | ₩47,665 | ₩47,410 | ₩47,517 | -0.31% | 2만 |
|---|
| 2026.08.10 | ₩47,477 | ₩47,557 | ₩47,410 | ₩47,423 | -0.11% | 2.7만 |
|---|
| 2026.08.07 | ₩47,732 | ₩47,732 | ₩47,557 | ₩47,691 | -0.08% | 2.4만 |
|---|
| 2026.08.06 | ₩47,263 | ₩47,531 | ₩47,236 | ₩47,303 | +0.09% | 3.8만 |
|---|
| 2026.08.05 | ₩47,598 | ₩47,611 | ₩47,437 | ₩47,450 | -0.31% | 5.2만 |
|---|
| 2026.08.04 | ₩47,209 | ₩47,517 | ₩47,169 | ₩47,490 | +0.60% | 4.1만 |
|---|
| 2026.08.03 | ₩46,579 | ₩46,820 | ₩46,539 | ₩46,753 | +0.37% | 3만 |
|---|
| 2026.07.31 | ₩46,767 | ₩46,767 | ₩46,284 | ₩46,659 | -0.23% | 5.3만 |
|---|
| 2026.07.30 | ₩46,324 | ₩46,700 | ₩46,324 | ₩46,633 | +0.67% | 3.6만 |
|---|
| 2026.07.29 | ₩45,668 | ₩46,137 | ₩45,346 | ₩45,427 | -0.53% | 5.5만 |
|---|
| 2026.07.28 | ₩45,547 | ₩45,896 | ₩45,534 | ₩45,802 | +0.56% | 3.1만 |
|---|
| 2026.07.27 | ₩46,271 | ₩46,298 | ₩45,815 | ₩46,043 | -0.49% | 3.3만 |
|---|
| 2026.07.24 | ₩46,137 | ₩46,204 | ₩45,896 | ₩45,909 | -0.49% | 22.4만 |
|---|
| 2026.07.23 | ₩46,123 | ₩46,257 | ₩45,963 | ₩46,110 | -0.03% | 3.7만 |
|---|
| 2026.07.22 | ₩46,539 | ₩46,686 | ₩46,539 | ₩46,619 | +0.17% | 7만 |
|---|
| 2026.07.21 | ₩46,338 | ₩46,539 | ₩46,110 | ₩46,512 | +0.38% | 2만 |
|---|
| 2026.07.20 | ₩45,909 | ₩46,030 | ₩45,601 | ₩45,668 | -0.53% | 6.4만 |
|---|
| 2026.07.17 | ₩45,453 | ₩45,989 | ₩45,413 | ₩45,882 | +0.94% | 4.9만 |
|---|
| 2026.07.16 | ₩46,056 | ₩46,311 | ₩46,030 | ₩46,137 | +0.17% | 4.1만 |
|---|
| 2026.07.15 | ₩46,552 | ₩46,673 | ₩46,217 | ₩46,646 | +0.20% | 4.3만 |
|---|
| 2026.07.14 | ₩46,324 | ₩46,525 | ₩46,284 | ₩46,391 | +0.14% | 15.4만 |
|---|
| 2026.07.13 | ₩46,177 | ₩46,177 | ₩45,775 | ₩45,802 | -0.81% | 4.2만 |
|---|
| 2026.07.10 | ₩46,432 | ₩46,592 | ₩46,311 | ₩46,499 | +0.14% | 3.7만 |
|---|
| 2026.07.09 | ₩45,976 | ₩46,284 | ₩45,976 | ₩46,137 | +0.35% | 3.3만 |
|---|
| 2026.07.08 | ₩45,641 | ₩45,963 | ₩45,386 | ₩45,936 | +0.65% | 7.8만 |
|---|
| 2026.07.07 | ₩46,271 | ₩46,391 | ₩45,882 | ₩45,882 | -0.84% | 34.8만 |
|---|
| 2026.07.06 | ₩46,499 | ₩46,713 | ₩46,458 | ₩46,619 | +0.26% | 2.7만 |
|---|
| 2026.07.02 | ₩46,123 | ₩46,472 | ₩45,561 | ₩45,896 | -0.49% | 7.5만 |
|---|
| 2026.07.01 | ₩45,681 | ₩45,869 | ₩45,601 | ₩45,654 | -0.06% | 5.9만 |
|---|
| 2026.06.30 | ₩46,043 | ₩46,391 | ₩46,043 | ₩46,311 | +0.58% | 4.8만 |
|---|
| 2026.06.29 | ₩45,855 | ₩46,164 | ₩45,494 | ₩46,150 | +0.64% | 8.3만 |
|---|
| 2026.06.26 | ₩45,520 | ₩45,909 | ₩45,467 | ₩45,721 | +0.44% | 6.8만 |
|---|
| 2026.06.25 | ₩46,217 | ₩46,217 | ₩45,788 | ₩46,056 | -0.35% | 8.4만 |
|---|
| 2026.06.24 | ₩45,520 | ₩45,628 | ₩45,279 | ₩45,534 | +0.03% | 7.4만 |
|---|
| 2026.06.23 | ₩45,788 | ₩46,123 | ₩45,788 | ₩45,829 | +0.09% | 10.7만 |
|---|
| 2026.06.22 | ₩47,129 | ₩47,222 | ₩46,995 | ₩47,088 | -0.09% | 6.8만 |
|---|
| 2026.06.18 | ₩46,874 | ₩47,088 | ₩46,861 | ₩46,861 | -0.03% | 7.2만 |
|---|
| 2026.06.17 | ₩47,986 | ₩48,093 | ₩47,196 | ₩47,196 | -1.65% | 7.3만 |
|---|
| 2026.06.16 | ₩47,799 | ₩47,892 | ₩47,464 | ₩47,464 | -0.70% | 11.8만 |
|---|
| 2026.06.15 | ₩47,866 | ₩47,879 | ₩47,705 | ₩47,718 | -0.31% | 4.6만 |
|---|
| 2026.06.12 | ₩46,928 | ₩47,289 | ₩46,847 | ₩47,196 | +0.57% | 2.6만 |
|---|
| 2026.06.11 | ₩45,842 | ₩46,887 | ₩45,748 | ₩46,820 | +2.13% | 4.1만 |
|---|
| 2026.06.10 | ₩45,708 | ₩46,003 | ₩45,333 | ₩45,333 | -0.82% | 5.4만 |
|---|
| 2026.06.09 | ₩46,257 | ₩46,338 | ₩44,984 | ₩45,829 | -0.93% | 5만 |
|---|
| 2026.06.08 | ₩45,869 | ₩45,896 | ₩45,587 | ₩45,695 | -0.38% | 7.7만 |
|---|
| 2026.06.05 | ₩46,190 | ₩46,190 | ₩45,185 | ₩45,293 | -1.94% | 8.4만 |
|---|
| 2026.06.04 | ₩46,834 | ₩47,129 | ₩46,780 | ₩47,008 | +0.37% | 3.4만 |
|---|
| 2026.06.03 | ₩47,182 | ₩47,182 | ₩46,820 | ₩46,901 | -0.60% | 5.5만 |
|---|
| 2026.06.02 | ₩47,008 | ₩47,383 | ₩47,008 | ₩47,383 | +0.80% | 6.3만 |
|---|
| 2026.06.01 | ₩46,767 | ₩47,129 | ₩46,619 | ₩47,021 | +0.54% | 5.2만 |
|---|
| 2026.05.29 | ₩46,820 | ₩46,887 | ₩46,633 | ₩46,659 | -0.34% | 4.8만 |
|---|
| 2026.05.28 | ₩46,445 | ₩46,887 | ₩46,445 | ₩46,767 | +0.69% | 2.9만 |
|---|
| 2026.05.27 | ₩46,995 | ₩47,008 | ₩46,767 | ₩46,901 | -0.20% | 5.3만 |
|---|
| 2026.05.26 | ₩46,834 | ₩46,954 | ₩46,713 | ₩46,954 | +0.26% | 3.5만 |
|---|
| 2026.05.22 | ₩46,284 | ₩46,351 | ₩46,123 | ₩46,150 | -0.29% | 3.4만 |
|---|
| 2026.05.21 | ₩45,802 | ₩46,499 | ₩45,802 | ₩46,378 | +1.26% | 3.2만 |
|---|
| 2026.05.20 | ₩45,520 | ₩46,164 | ₩45,520 | ₩46,123 | +1.32% | 6.5만 |
|---|
| 2026.05.19 | ₩45,279 | ₩45,574 | ₩45,159 | ₩45,306 | +0.06% | 3.9만 |
|---|
| 2026.05.18 | ₩45,708 | ₩45,829 | ₩45,453 | ₩45,775 | +0.15% | 4.2만 |
|---|
| 2026.05.15 | ₩45,427 | ₩45,480 | ₩45,252 | ₩45,306 | -0.27% | 5만 |
|---|
| 2026.05.14 | ₩46,311 | ₩46,485 | ₩46,311 | ₩46,418 | +0.23% | 2.1만 |
|---|
| 2026.05.13 | ₩46,097 | ₩46,472 | ₩46,097 | ₩46,365 | +0.58% | 4만 |
|---|
| 2026.05.12 | ₩46,164 | ₩46,177 | ₩45,775 | ₩46,177 | +0.03% | 10.8만 |
|---|
| 2026.05.11 | ₩46,525 | ₩46,673 | ₩46,525 | ₩46,646 | +0.26% | 5.2만 |
|---|
| 2026.05.08 | ₩46,311 | ₩46,619 | ₩46,298 | ₩46,566 | +0.55% | 2.8만 |
|---|
| 2026.05.07 | ₩46,418 | ₩46,418 | ₩45,815 | ₩45,815 | -1.30% | 4.6만 |
|---|
| 2026.05.06 | ₩46,271 | ₩46,525 | ₩46,190 | ₩46,458 | +0.41% | 5.9만 |
|---|
| 2026.05.05 | ₩45,132 | ₩45,494 | ₩45,132 | ₩45,400 | +0.59% | 2.9만 |
|---|
| 2026.05.04 | ₩44,730 | ₩44,971 | ₩44,515 | ₩44,596 | -0.30% | 2.5만 |
|---|
| 2026.05.01 | ₩44,958 | ₩45,145 | ₩44,958 | ₩44,958 | 0.00% | 5.8만 |
|---|
| 2026.04.30 | ₩44,462 | ₩45,065 | ₩44,448 | ₩44,984 | +1.18% | 13.1만 |
|---|
| 2026.04.29 | ₩44,328 | ₩44,328 | ₩44,006 | ₩44,154 | -0.39% | 4.2만 |
|---|
| 2026.04.28 | ₩44,475 | ₩44,542 | ₩44,341 | ₩44,462 | -0.03% | 10.3만 |
|---|
| 2026.04.27 | ₩44,891 | ₩44,917 | ₩44,676 | ₩44,676 | -0.48% | 4.8만 |
|---|
| 2026.04.24 | ₩44,757 | ₩44,944 | ₩44,582 | ₩44,850 | +0.21% | 4만 |
|---|
| 2026.04.23 | ₩44,676 | ₩44,783 | ₩44,020 | ₩44,422 | -0.57% | 3.5만 |
|---|
| 2026.04.22 | ₩44,958 | ₩44,958 | ₩44,783 | ₩44,891 | -0.15% | 3.5만 |
|---|
| 2026.04.21 | ₩45,185 | ₩45,185 | ₩44,435 | ₩44,448 | -1.63% | 2.8만 |
|---|
| 2026.04.20 | ₩45,132 | ₩45,239 | ₩44,984 | ₩45,172 | +0.09% | 8.2만 |
|---|
| 2026.04.17 | ₩45,534 | ₩45,775 | ₩45,386 | ₩45,413 | -0.26% | 7만 |
|---|
| 2026.04.16 | ₩45,252 | ₩45,252 | ₩44,971 | ₩45,025 | -0.50% | 16만 |
|---|
| 2026.04.15 | ₩45,051 | ₩45,132 | ₩44,971 | ₩45,065 | +0.03% | 13.3만 |
|---|
| 2026.04.14 | ₩45,065 | ₩45,252 | ₩44,998 | ₩45,185 | +0.27% | 10.3만 |
|---|
| 2026.04.13 | ₩44,073 | ₩44,770 | ₩44,073 | ₩44,730 | +1.49% | 5만 |
|---|
| 2026.04.10 | ₩44,556 | ₩44,663 | ₩44,355 | ₩44,422 | -0.30% | 3.6만 |
|---|
| 2026.04.09 | ₩43,993 | ₩44,408 | ₩43,859 | ₩44,261 | +0.61% | 6.3만 |
|---|
| 2026.04.08 | ₩44,368 | ₩44,435 | ₩44,033 | ₩44,301 | -0.15% | 8.1만 |
|---|
| 2026.04.07 | ₩42,626 | ₩43,015 | ₩42,345 | ₩42,854 | +0.53% | 10.1만 |
|---|
| 2026.04.06 | ₩42,747 | ₩42,974 | ₩42,733 | ₩42,907 | +0.38% | 6.6만 |
|---|
| 2026.04.02 | ₩42,103 | ₩42,693 | ₩42,077 | ₩42,626 | +1.24% | 6.7만 |
|---|
| 2026.04.01 | ₩42,706 | ₩43,082 | ₩42,666 | ₩42,867 | +0.38% | 8.3만 |
|---|
| 2026.03.31 | ₩41,581 | ₩42,438 | ₩41,581 | ₩42,438 | +2.06% | 6.3만 |
|---|
| 2026.03.30 | ₩41,514 | ₩41,567 | ₩41,058 | ₩41,259 | -0.61% | 5.6만 |
|---|
| 2026.03.27 | ₩41,299 | ₩41,541 | ₩41,098 | ₩41,125 | -0.42% | 2.7만 |
|---|
| 2026.03.26 | ₩41,755 | ₩42,010 | ₩41,326 | ₩41,340 | -0.99% | 7.3만 |
|---|
| 2026.03.25 | ₩42,304 | ₩42,358 | ₩42,103 | ₩42,197 | -0.25% | 5.5만 |
|---|
| 2026.03.24 | ₩41,433 | ₩41,876 | ₩41,420 | ₩41,742 | +0.74% | 9만 |
|---|
| 2026.03.23 | ₩41,742 | ₩42,358 | ₩41,608 | ₩42,023 | +0.67% | 9.3만 |
|---|
| 2026.03.20 | ₩41,916 | ₩41,929 | ₩40,938 | ₩41,072 | -2.01% | 5.2만 |
|---|
| 2026.03.19 | ₩41,701 | ₩42,572 | ₩41,648 | ₩42,398 | +1.67% | 9만 |
|---|
| 2026.03.18 | ₩42,773 | ₩42,867 | ₩42,237 | ₩42,237 | -1.25% | 7.7만 |
|---|
| 2026.03.17 | ₩43,135 | ₩43,229 | ₩42,974 | ₩43,041 | -0.22% | 8.9만 |
|---|
| 2026.03.16 | ₩42,479 | ₩42,787 | ₩42,479 | ₩42,787 | +0.73% | 4.2만 |
|---|
| 2026.03.13 | ₩42,492 | ₩42,653 | ₩41,876 | ₩41,902 | -1.39% | 26.4만 |
|---|
| 2026.03.12 | ₩42,747 | ₩42,773 | ₩42,264 | ₩42,331 | -0.97% | 6.1만 |
|---|
| 2026.03.11 | ₩43,082 | ₩43,323 | ₩42,907 | ₩43,175 | +0.22% | 48.9만 |
|---|
| 2026.03.10 | ₩43,175 | ₩43,698 | ₩43,041 | ₩43,175 | 0.00% | 10.6만 |
|---|
| 2026.03.09 | ₩42,304 | ₩43,135 | ₩41,969 | ₩43,068 | +1.81% | 6.4만 |
|---|
| 2026.03.06 | ₩42,479 | ₩42,974 | ₩42,304 | ₩42,773 | +0.69% | 10.7만 |
|---|
| 2026.03.05 | ₩43,283 | ₩43,457 | ₩42,666 | ₩43,068 | -0.50% | 9.5만 |
|---|
| 2026.03.04 | ₩43,644 | ₩43,926 | ₩43,484 | ₩43,886 | +0.55% | 12.9만 |
|---|
| 2026.03.03 | ₩42,934 | ₩43,671 | ₩42,479 | ₩43,443 | +1.19% | 14.8만 |
|---|
| 2026.03.02 | ₩44,569 | ₩45,011 | ₩44,569 | ₩44,837 | +0.60% | 11.2만 |
|---|
| 2026.02.27 | ₩45,467 | ₩45,574 | ₩45,333 | ₩45,427 | -0.09% | 10.1만 |
|---|
| 2026.02.26 | ₩45,668 | ₩45,695 | ₩45,279 | ₩45,534 | -0.29% | 7.7만 |
|---|
| 2026.02.25 | ₩45,494 | ₩45,842 | ₩45,494 | ₩45,748 | +0.56% | 6.6만 |
|---|
| 2026.02.24 | ₩44,971 | ₩45,252 | ₩44,944 | ₩45,159 | +0.42% | 6.6만 |
|---|
| 2026.02.23 | ₩45,105 | ₩45,266 | ₩44,904 | ₩45,038 | -0.15% | 7만 |
|---|
| 2026.02.20 | ₩44,743 | ₩45,252 | ₩44,743 | ₩45,252 | +1.14% | 8.2만 |
|---|
| 2026.02.19 | ₩44,716 | ₩44,891 | ₩44,663 | ₩44,891 | +0.39% | 11.5만 |
|---|
| 2026.02.18 | ₩45,092 | ₩45,306 | ₩44,998 | ₩45,092 | 0.00% | 13.3만 |
|---|
| 2026.02.17 | ₩44,676 | ₩45,011 | ₩44,475 | ₩44,971 | +0.66% | 5.5만 |
|---|
| 2026.02.13 | ₩44,730 | ₩45,011 | ₩44,623 | ₩44,998 | +0.60% | 12만 |
|---|
| 2026.02.12 | ₩45,333 | ₩45,373 | ₩44,743 | ₩44,824 | -1.12% | 14만 |
|---|
| 2026.02.11 | ₩45,252 | ₩45,360 | ₩45,025 | ₩45,306 | +0.12% | 8.4만 |
|---|
| 2026.02.10 | ₩45,212 | ₩45,212 | ₩45,065 | ₩45,065 | -0.33% | 5.2만 |
|---|
| 2026.02.09 | ₩44,623 | ₩44,984 | ₩44,609 | ₩44,971 | +0.78% | 10.4만 |
|---|
| 2026.02.06 | ₩43,966 | ₩44,422 | ₩43,966 | ₩44,395 | +0.98% | 8.5만 |
|---|
| 2026.02.05 | ₩43,551 | ₩43,845 | ₩43,417 | ₩43,417 | -0.31% | 18.3만 |
|---|
| 2026.02.04 | ₩44,314 | ₩44,395 | ₩43,832 | ₩44,006 | -0.70% | 7.8만 |
|---|
| 2026.02.03 | ₩43,805 | ₩44,020 | ₩43,604 | ₩43,886 | +0.18% | 7만 |
|---|
| 2026.02.02 | ₩43,323 | ₩43,752 | ₩43,323 | ₩43,698 | +0.87% | 7.7만 |
|---|
| 2026.01.30 | ₩43,752 | ₩43,832 | ₩43,269 | ₩43,457 | -0.67% | 10.6만 |
|---|
| 2026.01.29 | ₩44,341 | ₩44,341 | ₩43,430 | ₩44,113 | -0.51% | 18.4만 |
|---|
| 2026.01.28 | ₩44,020 | ₩44,073 | ₩43,685 | ₩43,926 | -0.21% | 51.5만 |
|---|
| 2026.01.27 | ₩43,872 | ₩44,207 | ₩43,872 | ₩44,167 | +0.67% | 9.9만 |
|---|
| 2026.01.26 | ₩43,336 | ₩43,524 | ₩43,336 | ₩43,443 | +0.25% | 8.3만 |
|---|
| 2026.01.23 | ₩42,854 | ₩43,162 | ₩42,773 | ₩43,135 | +0.66% | 20.6만 |
|---|
| 2026.01.22 | ₩42,881 | ₩43,001 | ₩42,800 | ₩42,988 | +0.25% | 6.7만 |
|---|
| 2026.01.21 | ₩42,304 | ₩42,760 | ₩42,264 | ₩42,613 | +0.73% | 18.2만 |
|---|
| 2026.01.20 | ₩42,211 | ₩42,438 | ₩42,130 | ₩42,170 | -0.10% | 9.7만 |
|---|
| 2026.01.16 | ₩42,519 | ₩42,626 | ₩42,425 | ₩42,599 | +0.19% | 6.1만 |
|---|
| 2026.01.15 | ₩42,532 | ₩42,666 | ₩42,505 | ₩42,572 | +0.09% | 4.7만 |
|---|
| 2026.01.14 | ₩42,318 | ₩42,479 | ₩42,318 | ₩42,465 | +0.35% | 6.7만 |
|---|
| 2026.01.13 | ₩42,264 | ₩42,264 | ₩42,103 | ₩42,144 | -0.29% | 3.9만 |
|---|
| 2026.01.12 | ₩42,063 | ₩42,264 | ₩42,063 | ₩42,264 | +0.48% | 4.9만 |
|---|
| 2026.01.09 | ₩41,822 | ₩41,956 | ₩41,715 | ₩41,956 | +0.32% | 4.6만 |
|---|
| 2026.01.08 | ₩41,594 | ₩41,755 | ₩41,581 | ₩41,755 | +0.39% | 9.6만 |
|---|
| 2026.01.07 | ₩41,889 | ₩41,889 | ₩41,742 | ₩41,768 | -0.29% | 5.2만 |
|---|
| 2026.01.06 | ₩41,809 | ₩41,969 | ₩41,809 | ₩41,943 | +0.32% | 34.7만 |
|---|
| 2026.01.05 | ₩41,433 | ₩41,768 | ₩41,420 | ₩41,742 | +0.74% | 6만 |
|---|
| 2026.01.02 | ₩41,273 | ₩41,393 | ₩41,232 | ₩41,393 | +0.29% | 5.6만 |
|---|
| 2025.12.31 | ₩40,777 | ₩40,830 | ₩40,723 | ₩40,737 | -0.10% | 2.8만 |
|---|
| 2025.12.30 | ₩40,938 | ₩41,018 | ₩40,884 | ₩40,897 | -0.10% | 7.1만 |
|---|
| 2025.12.29 | ₩40,737 | ₩40,804 | ₩40,710 | ₩40,763 | +0.07% | 7.4만 |
|---|
| 2025.12.26 | ₩40,991 | ₩41,018 | ₩40,911 | ₩40,991 | 0.00% | 4.4만 |
|---|
| 2025.12.24 | ₩40,897 | ₩40,924 | ₩40,857 | ₩40,897 | 0.00% | 3.9만 |
|---|
| 2025.12.23 | ₩40,737 | ₩40,804 | ₩40,670 | ₩40,804 | +0.16% | 14.1만 |
|---|
| 2025.12.22 | ₩40,536 | ₩40,536 | ₩40,388 | ₩40,509 | -0.07% | 7.3만 |
|---|
| 2025.12.19 | ₩40,294 | ₩40,442 | ₩40,294 | ₩40,335 | +0.10% | 6.1만 |
|---|
| 2025.12.18 | ₩40,308 | ₩40,495 | ₩40,241 | ₩40,321 | +0.03% | 29.4만 |
|---|
| 2025.12.17 | ₩40,268 | ₩40,348 | ₩40,026 | ₩40,026 | -0.60% | 11.9만 |
|---|
| 2025.12.16 | ₩40,375 | ₩40,402 | ₩40,187 | ₩40,281 | -0.23% | 14.6만 |
|---|
| 2025.12.15 | ₩40,549 | ₩40,589 | ₩40,415 | ₩40,495 | -0.13% | 9.3만 |
|---|
| 2025.12.12 | ₩40,562 | ₩40,562 | ₩40,120 | ₩40,281 | -0.69% | 16.3만 |
|---|
| 2025.12.11 | ₩40,469 | ₩40,670 | ₩40,442 | ₩40,589 | +0.30% | 5.5만 |
|---|
| 2025.12.10 | ₩40,107 | ₩40,482 | ₩40,107 | ₩40,442 | +0.84% | 6.8만 |
|---|
| 2025.12.09 | ₩39,866 | ₩39,986 | ₩39,866 | ₩39,879 | +0.03% | 5.4만 |
|---|
| 2025.12.08 | ₩40,040 | ₩40,040 | ₩39,839 | ₩39,906 | -0.33% | 22.7만 |
|---|
| 2025.12.05 | ₩40,174 | ₩40,227 | ₩40,013 | ₩40,040 | -0.33% | 7.9만 |
|---|
| 2025.12.04 | ₩40,174 | ₩40,187 | ₩40,026 | ₩40,107 | -0.17% | 3.9만 |
|---|
| 2025.12.03 | ₩39,839 | ₩40,026 | ₩39,839 | ₩40,000 | +0.40% | 5.4만 |
|---|
| 2025.12.02 | ₩39,812 | ₩39,825 | ₩39,638 | ₩39,799 | -0.03% | 8.3만 |
|---|
| 2025.12.01 | ₩39,665 | ₩39,785 | ₩39,624 | ₩39,638 | -0.07% | 7.6만 |
|---|
| 2025.11.28 | ₩39,531 | ₩39,665 | ₩39,531 | ₩39,638 | +0.27% | 1.8만 |
|---|
| 2025.11.26 | ₩39,276 | ₩39,611 | ₩39,276 | ₩39,544 | +0.68% | 8.9만 |
|---|
| 2025.11.25 | ₩38,954 | ₩39,236 | ₩38,914 | ₩39,169 | +0.55% | 20.2만 |
|---|
| 2025.11.24 | ₩38,700 | ₩38,887 | ₩38,686 | ₩38,847 | +0.38% | 8.2만 |
|---|
| 2025.11.21 | ₩38,539 | ₩38,887 | ₩38,445 | ₩38,807 | +0.70% | 7.7만 |
|---|
| 2025.11.20 | ₩39,075 | ₩39,115 | ₩38,432 | ₩38,445 | -1.61% | 12.3만 |
|---|
| 2025.11.19 | ₩38,914 | ₩39,035 | ₩38,727 | ₩38,901 | -0.03% | 3.3만 |
|---|
| 2025.11.18 | ₩38,847 | ₩39,062 | ₩38,713 | ₩38,954 | +0.28% | 6.4만 |
|---|
| 2025.11.17 | ₩39,450 | ₩39,624 | ₩39,182 | ₩39,276 | -0.44% | 14.1만 |
|---|
| 2025.11.14 | ₩39,531 | ₩39,772 | ₩39,477 | ₩39,732 | +0.51% | 8.8만 |
|---|
| 2025.11.13 | ₩40,067 | ₩40,067 | ₩39,732 | ₩39,745 | -0.80% | 5.2만 |
|---|
| 2025.11.12 | ₩40,013 | ₩40,134 | ₩40,000 | ₩40,107 | +0.23% | 7.7만 |
|---|
| 2025.11.11 | ₩39,624 | ₩39,879 | ₩39,624 | ₩39,852 | +0.57% | 5.5만 |
|---|
| 2025.11.10 | ₩39,356 | ₩39,557 | ₩39,263 | ₩39,544 | +0.48% | 4만 |
|---|
| 2025.11.07 | ₩38,861 | ₩39,142 | ₩38,780 | ₩39,142 | +0.72% | 6만 |
|---|
| 2025.11.06 | ₩39,088 | ₩39,088 | ₩38,887 | ₩38,981 | -0.27% | 8.4만 |
|---|
| 2025.11.05 | ₩38,660 | ₩38,941 | ₩38,660 | ₩38,887 | +0.59% | 4.1만 |
|---|
| 2025.11.04 | ₩38,539 | ₩38,700 | ₩38,499 | ₩38,526 | -0.03% | 8.4만 |
|---|
| 2025.11.03 | ₩38,887 | ₩38,954 | ₩38,753 | ₩38,928 | +0.10% | 3.5만 |
|---|
| 2025.10.31 | ₩38,847 | ₩38,847 | ₩38,700 | ₩38,767 | -0.21% | 7.3만 |
|---|
| 2025.10.30 | ₩38,847 | ₩39,048 | ₩38,847 | ₩38,928 | +0.21% | 5.7만 |
|---|
| 2025.10.29 | ₩39,236 | ₩39,289 | ₩38,941 | ₩39,075 | -0.41% | 5.8만 |
|---|
| 2025.10.28 | ₩39,075 | ₩39,209 | ₩38,995 | ₩39,155 | +0.21% | 9.7만 |
|---|
| 2025.10.27 | ₩39,062 | ₩39,169 | ₩39,048 | ₩39,142 | +0.21% | 14.9만 |
|---|
| 2025.10.24 | ₩38,874 | ₩38,941 | ₩38,847 | ₩38,928 | +0.14% | 4.3만 |
|---|
| 2025.10.23 | ₩38,606 | ₩38,847 | ₩38,606 | ₩38,767 | +0.42% | 4.4만 |
|---|
| 2025.10.22 | ₩38,485 | ₩38,606 | ₩38,365 | ₩38,499 | +0.03% | 9.4만 |
|---|
| 2025.10.21 | ₩38,606 | ₩38,686 | ₩38,485 | ₩38,512 | -0.24% | 8.7만 |
|---|
| 2025.10.20 | ₩38,526 | ₩38,767 | ₩38,526 | ₩38,727 | +0.52% | 13.3만 |
|---|
| 2025.10.17 | ₩38,311 | ₩38,566 | ₩38,311 | ₩38,566 | +0.66% | 2.9만 |
|---|
| 2025.10.16 | ₩38,526 | ₩38,646 | ₩38,311 | ₩38,311 | -0.56% | 14만 |
|---|
| 2025.10.15 | ₩38,271 | ₩38,351 | ₩38,070 | ₩38,271 | 0.00% | 5만 |
|---|
| 2025.10.14 | ₩37,735 | ₩38,150 | ₩37,722 | ₩38,003 | +0.71% | 5만 |
|---|
| 2025.10.13 | ₩37,896 | ₩38,030 | ₩37,829 | ₩37,963 | +0.18% | 3.5만 |
|---|
| 2025.10.10 | ₩38,244 | ₩38,311 | ₩37,400 | ₩37,400 | -2.21% | 9.5만 |
|---|