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 | ₩45,964 | ₩46,031 | ₩45,884 | ₩46,018 | +0.12% | 2.1만 |
| 2026.10.08 | ₩45,656 | ₩45,763 | ₩45,496 | ₩45,656 | 0.00% | 2.5만 |
| 2026.10.07 | ₩45,817 | ₩46,018 | ₩45,696 | ₩45,991 | +0.38% | 3.5만 |
| 2026.10.06 | ₩46,700 | ₩46,700 | ₩46,459 | ₩46,486 | -0.46% | 16.3만 |
| 2026.10.05 | ₩46,446 | ₩46,566 | ₩46,285 | ₩46,539 | +0.20% | 6.6만 |
| 2026.10.02 | ₩46,098 | ₩46,339 | ₩46,071 | ₩46,339 | +0.52% | 8.4만 |
| 2026.10.01 | ₩45,977 | ₩46,031 | ₩45,563 | ₩45,844 | -0.29% | 5.1만 |
| 2026.09.30 | ₩46,459 | ₩46,473 | ₩46,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,031 |
| -0.92% |
| 4.1만 |
| 2026.09.29 | ₩46,366 | ₩46,379 | ₩46,111 | ₩46,352 | -0.03% | 5.3만 |
|---|
| 2026.09.28 | ₩46,647 | ₩46,727 | ₩46,339 | ₩46,620 | -0.06% | 2.9만 |
|---|
| 2026.09.25 | ₩46,727 | ₩46,954 | ₩46,593 | ₩46,914 | +0.40% | 3.5만 |
|---|
| 2026.09.24 | ₩46,647 | ₩46,647 | ₩46,339 | ₩46,580 | -0.14% | 6.9만 |
|---|
| 2026.09.23 | ₩46,981 | ₩46,981 | ₩46,486 | ₩46,620 | -0.77% | 5.6만 |
|---|
| 2026.09.22 | ₩47,209 | ₩47,490 | ₩47,168 | ₩47,409 | +0.43% | 3.7만 |
|---|
| 2026.09.21 | ₩47,222 | ₩47,463 | ₩47,088 | ₩47,409 | +0.40% | 7.7만 |
|---|
| 2026.09.18 | ₩46,687 | ₩46,820 | ₩46,593 | ₩46,820 | +0.29% | 8.7만 |
|---|
| 2026.09.17 | ₩47,650 | ₩47,717 | ₩47,583 | ₩47,663 | +0.03% | 5.2만 |
|---|
| 2026.09.16 | ₩47,610 | ₩47,610 | ₩46,928 | ₩47,142 | -0.98% | 2만 |
|---|
| 2026.09.15 | ₩47,396 | ₩47,396 | ₩47,182 | ₩47,369 | -0.06% | 6만 |
|---|
| 2026.09.14 | ₩47,490 | ₩47,797 | ₩47,369 | ₩47,597 | +0.23% | 2.6만 |
|---|
| 2026.09.11 | ₩48,172 | ₩48,172 | ₩47,998 | ₩48,078 | -0.19% | 2.2만 |
|---|
| 2026.09.10 | ₩47,918 | ₩47,958 | ₩47,717 | ₩47,744 | -0.36% | 4.4만 |
|---|
| 2026.09.09 | ₩48,600 | ₩48,627 | ₩48,266 | ₩48,359 | -0.50% | 2.9만 |
|---|
| 2026.09.08 | ₩48,707 | ₩48,868 | ₩48,587 | ₩48,694 | -0.03% | 2만 |
|---|
| 2026.09.04 | ₩48,346 | ₩48,680 | ₩48,346 | ₩48,547 | +0.42% | 2.7만 |
|---|
| 2026.09.03 | ₩48,225 | ₩48,480 | ₩48,145 | ₩48,426 | +0.42% | 4.1만 |
|---|
| 2026.09.02 | ₩47,717 | ₩47,918 | ₩47,717 | ₩47,918 | +0.42% | 2.6만 |
|---|
| 2026.09.01 | ₩47,851 | ₩48,052 | ₩47,704 | ₩47,717 | -0.28% | 1.9만 |
|---|
| 2026.08.31 | ₩47,998 | ₩48,118 | ₩47,771 | ₩47,958 | -0.08% | 7만 |
|---|
| 2026.08.28 | ₩48,199 | ₩48,306 | ₩47,784 | ₩47,891 | -0.64% | 9.9만 |
|---|
| 2026.08.27 | ₩48,092 | ₩48,132 | ₩47,998 | ₩48,105 | +0.03% | 4.7만 |
|---|
| 2026.08.26 | ₩48,453 | ₩48,453 | ₩48,225 | ₩48,239 | -0.44% | 1.9만 |
|---|
| 2026.08.25 | ₩48,239 | ₩48,466 | ₩48,185 | ₩48,399 | +0.33% | 4.1만 |
|---|
| 2026.08.24 | ₩47,931 | ₩48,038 | ₩47,904 | ₩47,998 | +0.14% | 2.2만 |
|---|
| 2026.08.21 | ₩48,145 | ₩48,413 | ₩48,078 | ₩48,132 | -0.03% | 1.5만 |
|---|
| 2026.08.20 | ₩47,530 | ₩47,784 | ₩47,530 | ₩47,757 | +0.48% | 1.6만 |
|---|
| 2026.08.19 | ₩47,784 | ₩47,837 | ₩47,637 | ₩47,704 | -0.17% | 2.6만 |
|---|
| 2026.08.18 | ₩47,463 | ₩47,556 | ₩47,155 | ₩47,182 | -0.59% | 2.6만 |
|---|
| 2026.08.17 | ₩47,878 | ₩48,052 | ₩47,824 | ₩47,824 | -0.11% | 7.7만 |
|---|
| 2026.08.14 | ₩47,744 | ₩47,891 | ₩47,610 | ₩47,637 | -0.22% | 2.6만 |
|---|
| 2026.08.13 | ₩47,704 | ₩47,824 | ₩47,704 | ₩47,730 | +0.06% | 2.3만 |
|---|
| 2026.08.12 | ₩47,704 | ₩47,797 | ₩47,610 | ₩47,650 | -0.11% | 2.3만 |
|---|
| 2026.08.11 | ₩47,597 | ₩47,597 | ₩47,342 | ₩47,449 | -0.31% | 2만 |
|---|
| 2026.08.10 | ₩47,409 | ₩47,490 | ₩47,342 | ₩47,356 | -0.11% | 2.7만 |
|---|
| 2026.08.07 | ₩47,663 | ₩47,663 | ₩47,490 | ₩47,623 | -0.08% | 2.4만 |
|---|
| 2026.08.06 | ₩47,195 | ₩47,463 | ₩47,168 | ₩47,235 | +0.09% | 3.8만 |
|---|
| 2026.08.05 | ₩47,530 | ₩47,543 | ₩47,369 | ₩47,382 | -0.31% | 5.2만 |
|---|
| 2026.08.04 | ₩47,142 | ₩47,449 | ₩47,101 | ₩47,423 | +0.60% | 4.1만 |
|---|
| 2026.08.03 | ₩46,513 | ₩46,754 | ₩46,473 | ₩46,687 | +0.37% | 3만 |
|---|
| 2026.07.31 | ₩46,700 | ₩46,700 | ₩46,218 | ₩46,593 | -0.23% | 5.3만 |
|---|
| 2026.07.30 | ₩46,258 | ₩46,633 | ₩46,258 | ₩46,566 | +0.67% | 3.6만 |
|---|
| 2026.07.29 | ₩45,603 | ₩46,071 | ₩45,282 | ₩45,362 | -0.53% | 5.5만 |
|---|
| 2026.07.28 | ₩45,482 | ₩45,830 | ₩45,469 | ₩45,737 | +0.56% | 3.1만 |
|---|
| 2026.07.27 | ₩46,205 | ₩46,232 | ₩45,750 | ₩45,977 | -0.49% | 3.3만 |
|---|
| 2026.07.24 | ₩46,071 | ₩46,138 | ₩45,830 | ₩45,844 | -0.49% | 22.4만 |
|---|
| 2026.07.23 | ₩46,058 | ₩46,192 | ₩45,897 | ₩46,044 | -0.03% | 3.7만 |
|---|
| 2026.07.22 | ₩46,473 | ₩46,620 | ₩46,473 | ₩46,553 | +0.17% | 7만 |
|---|
| 2026.07.21 | ₩46,272 | ₩46,473 | ₩46,044 | ₩46,446 | +0.38% | 2만 |
|---|
| 2026.07.20 | ₩45,844 | ₩45,964 | ₩45,536 | ₩45,603 | -0.53% | 6.4만 |
|---|
| 2026.07.17 | ₩45,389 | ₩45,924 | ₩45,349 | ₩45,817 | +0.94% | 4.9만 |
|---|
| 2026.07.16 | ₩45,991 | ₩46,245 | ₩45,964 | ₩46,071 | +0.17% | 4.1만 |
|---|
| 2026.07.15 | ₩46,486 | ₩46,606 | ₩46,151 | ₩46,580 | +0.20% | 4.3만 |
|---|
| 2026.07.14 | ₩46,258 | ₩46,459 | ₩46,218 | ₩46,325 | +0.14% | 15.4만 |
|---|
| 2026.07.13 | ₩46,111 | ₩46,111 | ₩45,710 | ₩45,737 | -0.81% | 4.2만 |
|---|
| 2026.07.10 | ₩46,366 | ₩46,526 | ₩46,245 | ₩46,432 | +0.14% | 3.7만 |
|---|
| 2026.07.09 | ₩45,911 | ₩46,218 | ₩45,911 | ₩46,071 | +0.35% | 3.3만 |
|---|
| 2026.07.08 | ₩45,576 | ₩45,897 | ₩45,322 | ₩45,870 | +0.65% | 7.8만 |
|---|
| 2026.07.07 | ₩46,205 | ₩46,325 | ₩45,817 | ₩45,817 | -0.84% | 34.8만 |
|---|
| 2026.07.06 | ₩46,432 | ₩46,647 | ₩46,392 | ₩46,553 | +0.26% | 2.7만 |
|---|
| 2026.07.02 | ₩46,058 | ₩46,406 | ₩45,496 | ₩45,830 | -0.49% | 7.5만 |
|---|
| 2026.07.01 | ₩45,616 | ₩45,804 | ₩45,536 | ₩45,589 | -0.06% | 5.9만 |
|---|
| 2026.06.30 | ₩45,977 | ₩46,325 | ₩45,977 | ₩46,245 | +0.58% | 4.8만 |
|---|
| 2026.06.29 | ₩45,790 | ₩46,098 | ₩45,429 | ₩46,085 | +0.64% | 8.3만 |
|---|
| 2026.06.26 | ₩45,456 | ₩45,844 | ₩45,402 | ₩45,656 | +0.44% | 6.8만 |
|---|
| 2026.06.25 | ₩46,151 | ₩46,151 | ₩45,723 | ₩45,991 | -0.35% | 8.4만 |
|---|
| 2026.06.24 | ₩45,456 | ₩45,563 | ₩45,215 | ₩45,469 | +0.03% | 7.4만 |
|---|
| 2026.06.23 | ₩45,723 | ₩46,058 | ₩45,723 | ₩45,763 | +0.09% | 10.7만 |
|---|
| 2026.06.22 | ₩47,061 | ₩47,155 | ₩46,928 | ₩47,021 | -0.09% | 6.8만 |
|---|
| 2026.06.18 | ₩46,807 | ₩47,021 | ₩46,794 | ₩46,794 | -0.03% | 7.2만 |
|---|
| 2026.06.17 | ₩47,918 | ₩48,025 | ₩47,128 | ₩47,128 | -1.65% | 7.3만 |
|---|
| 2026.06.16 | ₩47,730 | ₩47,824 | ₩47,396 | ₩47,396 | -0.70% | 11.8만 |
|---|
| 2026.06.15 | ₩47,797 | ₩47,811 | ₩47,637 | ₩47,650 | -0.31% | 4.6만 |
|---|
| 2026.06.12 | ₩46,861 | ₩47,222 | ₩46,780 | ₩47,128 | +0.57% | 2.6만 |
|---|
| 2026.06.11 | ₩45,777 | ₩46,820 | ₩45,683 | ₩46,754 | +2.13% | 4.1만 |
|---|
| 2026.06.10 | ₩45,643 | ₩45,937 | ₩45,268 | ₩45,268 | -0.82% | 5.4만 |
|---|
| 2026.06.09 | ₩46,192 | ₩46,272 | ₩44,920 | ₩45,763 | -0.93% | 5만 |
|---|
| 2026.06.08 | ₩45,804 | ₩45,830 | ₩45,523 | ₩45,630 | -0.38% | 7.7만 |
|---|
| 2026.06.05 | ₩46,125 | ₩46,125 | ₩45,121 | ₩45,228 | -1.94% | 8.4만 |
|---|
| 2026.06.04 | ₩46,767 | ₩47,061 | ₩46,713 | ₩46,941 | +0.37% | 3.4만 |
|---|
| 2026.06.03 | ₩47,115 | ₩47,115 | ₩46,754 | ₩46,834 | -0.60% | 5.5만 |
|---|
| 2026.06.02 | ₩46,941 | ₩47,316 | ₩46,941 | ₩47,316 | +0.80% | 6.3만 |
|---|
| 2026.06.01 | ₩46,700 | ₩47,061 | ₩46,553 | ₩46,954 | +0.54% | 5.2만 |
|---|
| 2026.05.29 | ₩46,754 | ₩46,820 | ₩46,566 | ₩46,593 | -0.34% | 4.8만 |
|---|
| 2026.05.28 | ₩46,379 | ₩46,820 | ₩46,379 | ₩46,700 | +0.69% | 2.9만 |
|---|
| 2026.05.27 | ₩46,928 | ₩46,941 | ₩46,700 | ₩46,834 | -0.20% | 5.3만 |
|---|
| 2026.05.26 | ₩46,767 | ₩46,887 | ₩46,647 | ₩46,887 | +0.26% | 3.5만 |
|---|
| 2026.05.22 | ₩46,218 | ₩46,285 | ₩46,058 | ₩46,085 | -0.29% | 3.4만 |
|---|
| 2026.05.21 | ₩45,737 | ₩46,432 | ₩45,737 | ₩46,312 | +1.26% | 3.2만 |
|---|
| 2026.05.20 | ₩45,456 | ₩46,098 | ₩45,456 | ₩46,058 | +1.32% | 6.5만 |
|---|
| 2026.05.19 | ₩45,215 | ₩45,509 | ₩45,094 | ₩45,242 | +0.06% | 3.9만 |
|---|
| 2026.05.18 | ₩45,643 | ₩45,763 | ₩45,389 | ₩45,710 | +0.15% | 4.2만 |
|---|
| 2026.05.15 | ₩45,362 | ₩45,415 | ₩45,188 | ₩45,242 | -0.27% | 5만 |
|---|
| 2026.05.14 | ₩46,245 | ₩46,419 | ₩46,245 | ₩46,352 | +0.23% | 2.1만 |
|---|
| 2026.05.13 | ₩46,031 | ₩46,406 | ₩46,031 | ₩46,299 | +0.58% | 4만 |
|---|
| 2026.05.12 | ₩46,098 | ₩46,111 | ₩45,710 | ₩46,111 | +0.03% | 10.8만 |
|---|
| 2026.05.11 | ₩46,459 | ₩46,606 | ₩46,459 | ₩46,580 | +0.26% | 5.2만 |
|---|
| 2026.05.08 | ₩46,245 | ₩46,553 | ₩46,232 | ₩46,499 | +0.55% | 2.8만 |
|---|
| 2026.05.07 | ₩46,352 | ₩46,352 | ₩45,750 | ₩45,750 | -1.30% | 4.6만 |
|---|
| 2026.05.06 | ₩46,205 | ₩46,459 | ₩46,125 | ₩46,392 | +0.41% | 5.9만 |
|---|
| 2026.05.05 | ₩45,068 | ₩45,429 | ₩45,068 | ₩45,335 | +0.59% | 2.9만 |
|---|
| 2026.05.04 | ₩44,666 | ₩44,907 | ₩44,452 | ₩44,532 | -0.30% | 2.5만 |
|---|
| 2026.05.01 | ₩44,894 | ₩45,081 | ₩44,894 | ₩44,894 | 0.00% | 5.8만 |
|---|
| 2026.04.30 | ₩44,398 | ₩45,001 | ₩44,385 | ₩44,920 | +1.18% | 13.1만 |
|---|
| 2026.04.29 | ₩44,265 | ₩44,265 | ₩43,944 | ₩44,091 | -0.39% | 4.2만 |
|---|
| 2026.04.28 | ₩44,412 | ₩44,479 | ₩44,278 | ₩44,398 | -0.03% | 10.3만 |
|---|
| 2026.04.27 | ₩44,827 | ₩44,853 | ₩44,613 | ₩44,613 | -0.48% | 4.8만 |
|---|
| 2026.04.24 | ₩44,693 | ₩44,880 | ₩44,519 | ₩44,787 | +0.21% | 4만 |
|---|
| 2026.04.23 | ₩44,613 | ₩44,720 | ₩43,957 | ₩44,358 | -0.57% | 3.5만 |
|---|
| 2026.04.22 | ₩44,894 | ₩44,894 | ₩44,720 | ₩44,827 | -0.15% | 3.5만 |
|---|
| 2026.04.21 | ₩45,121 | ₩45,121 | ₩44,372 | ₩44,385 | -1.63% | 2.8만 |
|---|
| 2026.04.20 | ₩45,068 | ₩45,175 | ₩44,920 | ₩45,108 | +0.09% | 8.2만 |
|---|
| 2026.04.17 | ₩45,469 | ₩45,710 | ₩45,322 | ₩45,349 | -0.26% | 7만 |
|---|
| 2026.04.16 | ₩45,188 | ₩45,188 | ₩44,907 | ₩44,960 | -0.50% | 16만 |
|---|
| 2026.04.15 | ₩44,987 | ₩45,068 | ₩44,907 | ₩45,001 | +0.03% | 13.3만 |
|---|
| 2026.04.14 | ₩45,001 | ₩45,188 | ₩44,934 | ₩45,121 | +0.27% | 10.3만 |
|---|
| 2026.04.13 | ₩44,010 | ₩44,706 | ₩44,010 | ₩44,666 | +1.49% | 5만 |
|---|
| 2026.04.10 | ₩44,492 | ₩44,599 | ₩44,291 | ₩44,358 | -0.30% | 3.6만 |
|---|
| 2026.04.09 | ₩43,930 | ₩44,345 | ₩43,796 | ₩44,198 | +0.61% | 6.3만 |
|---|
| 2026.04.08 | ₩44,305 | ₩44,372 | ₩43,970 | ₩44,238 | -0.15% | 8.1만 |
|---|
| 2026.04.07 | ₩42,565 | ₩42,953 | ₩42,284 | ₩42,793 | +0.53% | 10.1만 |
|---|
| 2026.04.06 | ₩42,686 | ₩42,913 | ₩42,672 | ₩42,846 | +0.38% | 6.6만 |
|---|
| 2026.04.02 | ₩42,043 | ₩42,632 | ₩42,017 | ₩42,565 | +1.24% | 6.7만 |
|---|
| 2026.04.01 | ₩42,646 | ₩43,020 | ₩42,605 | ₩42,806 | +0.38% | 8.3만 |
|---|
| 2026.03.31 | ₩41,522 | ₩42,378 | ₩41,522 | ₩42,378 | +2.06% | 6.3만 |
|---|
| 2026.03.30 | ₩41,455 | ₩41,508 | ₩41,000 | ₩41,200 | -0.61% | 5.6만 |
|---|
| 2026.03.27 | ₩41,241 | ₩41,481 | ₩41,040 | ₩41,067 | -0.42% | 2.7만 |
|---|
| 2026.03.26 | ₩41,696 | ₩41,950 | ₩41,267 | ₩41,281 | -0.99% | 7.3만 |
|---|
| 2026.03.25 | ₩42,244 | ₩42,298 | ₩42,043 | ₩42,137 | -0.25% | 5.5만 |
|---|
| 2026.03.24 | ₩41,374 | ₩41,816 | ₩41,361 | ₩41,682 | +0.74% | 9만 |
|---|
| 2026.03.23 | ₩41,682 | ₩42,298 | ₩41,548 | ₩41,963 | +0.67% | 9.3만 |
|---|
| 2026.03.20 | ₩41,856 | ₩41,869 | ₩40,879 | ₩41,013 | -2.01% | 5.2만 |
|---|
| 2026.03.19 | ₩41,642 | ₩42,512 | ₩41,588 | ₩42,338 | +1.67% | 9만 |
|---|
| 2026.03.18 | ₩42,712 | ₩42,806 | ₩42,177 | ₩42,177 | -1.25% | 7.7만 |
|---|
| 2026.03.17 | ₩43,074 | ₩43,167 | ₩42,913 | ₩42,980 | -0.22% | 8.9만 |
|---|
| 2026.03.16 | ₩42,418 | ₩42,726 | ₩42,418 | ₩42,726 | +0.73% | 4.2만 |
|---|
| 2026.03.13 | ₩42,431 | ₩42,592 | ₩41,816 | ₩41,843 | -1.39% | 26.4만 |
|---|
| 2026.03.12 | ₩42,686 | ₩42,712 | ₩42,204 | ₩42,271 | -0.97% | 6.1만 |
|---|
| 2026.03.11 | ₩43,020 | ₩43,261 | ₩42,846 | ₩43,114 | +0.22% | 48.9만 |
|---|
| 2026.03.10 | ₩43,114 | ₩43,636 | ₩42,980 | ₩43,114 | 0.00% | 10.6만 |
|---|
| 2026.03.09 | ₩42,244 | ₩43,074 | ₩41,910 | ₩43,007 | +1.81% | 6.4만 |
|---|
| 2026.03.06 | ₩42,418 | ₩42,913 | ₩42,244 | ₩42,712 | +0.69% | 10.7만 |
|---|
| 2026.03.05 | ₩43,221 | ₩43,395 | ₩42,605 | ₩43,007 | -0.50% | 9.5만 |
|---|
| 2026.03.04 | ₩43,582 | ₩43,863 | ₩43,422 | ₩43,823 | +0.55% | 12.9만 |
|---|
| 2026.03.03 | ₩42,873 | ₩43,609 | ₩42,418 | ₩43,382 | +1.19% | 14.8만 |
|---|
| 2026.03.02 | ₩44,506 | ₩44,947 | ₩44,506 | ₩44,773 | +0.60% | 11.2만 |
|---|
| 2026.02.27 | ₩45,402 | ₩45,509 | ₩45,268 | ₩45,362 | -0.09% | 10.1만 |
|---|
| 2026.02.26 | ₩45,603 | ₩45,630 | ₩45,215 | ₩45,469 | -0.29% | 7.7만 |
|---|
| 2026.02.25 | ₩45,429 | ₩45,777 | ₩45,429 | ₩45,683 | +0.56% | 6.6만 |
|---|
| 2026.02.24 | ₩44,907 | ₩45,188 | ₩44,880 | ₩45,094 | +0.42% | 6.6만 |
|---|
| 2026.02.23 | ₩45,041 | ₩45,201 | ₩44,840 | ₩44,974 | -0.15% | 7만 |
|---|
| 2026.02.20 | ₩44,679 | ₩45,188 | ₩44,679 | ₩45,188 | +1.14% | 8.2만 |
|---|
| 2026.02.19 | ₩44,653 | ₩44,827 | ₩44,599 | ₩44,827 | +0.39% | 11.5만 |
|---|
| 2026.02.18 | ₩45,027 | ₩45,242 | ₩44,934 | ₩45,027 | 0.00% | 13.3만 |
|---|
| 2026.02.17 | ₩44,613 | ₩44,947 | ₩44,412 | ₩44,907 | +0.66% | 5.5만 |
|---|
| 2026.02.13 | ₩44,666 | ₩44,947 | ₩44,559 | ₩44,934 | +0.60% | 12만 |
|---|
| 2026.02.12 | ₩45,268 | ₩45,308 | ₩44,679 | ₩44,760 | -1.12% | 14만 |
|---|
| 2026.02.11 | ₩45,188 | ₩45,295 | ₩44,960 | ₩45,242 | +0.12% | 8.4만 |
|---|
| 2026.02.10 | ₩45,148 | ₩45,148 | ₩45,001 | ₩45,001 | -0.33% | 5.2만 |
|---|
| 2026.02.09 | ₩44,559 | ₩44,920 | ₩44,546 | ₩44,907 | +0.78% | 10.4만 |
|---|
| 2026.02.06 | ₩43,903 | ₩44,358 | ₩43,903 | ₩44,332 | +0.98% | 8.5만 |
|---|
| 2026.02.05 | ₩43,489 | ₩43,783 | ₩43,355 | ₩43,355 | -0.31% | 18.3만 |
|---|
| 2026.02.04 | ₩44,251 | ₩44,332 | ₩43,770 | ₩43,944 | -0.70% | 7.8만 |
|---|
| 2026.02.03 | ₩43,743 | ₩43,957 | ₩43,542 | ₩43,823 | +0.18% | 7만 |
|---|
| 2026.02.02 | ₩43,261 | ₩43,689 | ₩43,261 | ₩43,636 | +0.87% | 7.7만 |
|---|
| 2026.01.30 | ₩43,689 | ₩43,770 | ₩43,208 | ₩43,395 | -0.67% | 10.6만 |
|---|
| 2026.01.29 | ₩44,278 | ₩44,278 | ₩43,368 | ₩44,051 | -0.51% | 18.4만 |
|---|
| 2026.01.28 | ₩43,957 | ₩44,010 | ₩43,622 | ₩43,863 | -0.21% | 51.5만 |
|---|
| 2026.01.27 | ₩43,810 | ₩44,144 | ₩43,810 | ₩44,104 | +0.67% | 9.9만 |
|---|
| 2026.01.26 | ₩43,274 | ₩43,462 | ₩43,274 | ₩43,382 | +0.25% | 8.3만 |
|---|
| 2026.01.23 | ₩42,793 | ₩43,101 | ₩42,712 | ₩43,074 | +0.66% | 20.6만 |
|---|
| 2026.01.22 | ₩42,820 | ₩42,940 | ₩42,739 | ₩42,927 | +0.25% | 6.7만 |
|---|
| 2026.01.21 | ₩42,244 | ₩42,699 | ₩42,204 | ₩42,552 | +0.73% | 18.2만 |
|---|
| 2026.01.20 | ₩42,150 | ₩42,378 | ₩42,070 | ₩42,110 | -0.10% | 9.7만 |
|---|
| 2026.01.16 | ₩42,458 | ₩42,565 | ₩42,365 | ₩42,539 | +0.19% | 6.1만 |
|---|
| 2026.01.15 | ₩42,472 | ₩42,605 | ₩42,445 | ₩42,512 | +0.09% | 4.7만 |
|---|
| 2026.01.14 | ₩42,258 | ₩42,418 | ₩42,258 | ₩42,405 | +0.35% | 6.7만 |
|---|
| 2026.01.13 | ₩42,204 | ₩42,204 | ₩42,043 | ₩42,084 | -0.29% | 3.9만 |
|---|
| 2026.01.12 | ₩42,003 | ₩42,204 | ₩42,003 | ₩42,204 | +0.48% | 4.9만 |
|---|
| 2026.01.09 | ₩41,762 | ₩41,896 | ₩41,655 | ₩41,896 | +0.32% | 4.6만 |
|---|
| 2026.01.08 | ₩41,535 | ₩41,696 | ₩41,522 | ₩41,696 | +0.39% | 9.6만 |
|---|
| 2026.01.07 | ₩41,829 | ₩41,829 | ₩41,682 | ₩41,709 | -0.29% | 5.2만 |
|---|
| 2026.01.06 | ₩41,749 | ₩41,910 | ₩41,749 | ₩41,883 | +0.32% | 34.7만 |
|---|
| 2026.01.05 | ₩41,374 | ₩41,709 | ₩41,361 | ₩41,682 | +0.74% | 6만 |
|---|
| 2026.01.02 | ₩41,214 | ₩41,334 | ₩41,174 | ₩41,334 | +0.29% | 5.6만 |
|---|
| 2025.12.31 | ₩40,719 | ₩40,772 | ₩40,665 | ₩40,679 | -0.10% | 2.8만 |
|---|
| 2025.12.30 | ₩40,879 | ₩40,960 | ₩40,826 | ₩40,839 | -0.10% | 7.1만 |
|---|
| 2025.12.29 | ₩40,679 | ₩40,745 | ₩40,652 | ₩40,705 | +0.07% | 7.4만 |
|---|
| 2025.12.26 | ₩40,933 | ₩40,960 | ₩40,852 | ₩40,933 | 0.00% | 4.4만 |
|---|
| 2025.12.24 | ₩40,839 | ₩40,866 | ₩40,799 | ₩40,839 | 0.00% | 3.9만 |
|---|
| 2025.12.23 | ₩40,679 | ₩40,745 | ₩40,612 | ₩40,745 | +0.16% | 14.1만 |
|---|
| 2025.12.22 | ₩40,478 | ₩40,478 | ₩40,331 | ₩40,451 | -0.07% | 7.3만 |
|---|
| 2025.12.19 | ₩40,237 | ₩40,384 | ₩40,237 | ₩40,277 | +0.10% | 6.1만 |
|---|
| 2025.12.18 | ₩40,250 | ₩40,438 | ₩40,183 | ₩40,264 | +0.03% | 29.4만 |
|---|
| 2025.12.17 | ₩40,210 | ₩40,290 | ₩39,969 | ₩39,969 | -0.60% | 11.9만 |
|---|
| 2025.12.16 | ₩40,317 | ₩40,344 | ₩40,130 | ₩40,224 | -0.23% | 14.6만 |
|---|
| 2025.12.15 | ₩40,491 | ₩40,531 | ₩40,357 | ₩40,438 | -0.13% | 9.3만 |
|---|
| 2025.12.12 | ₩40,505 | ₩40,505 | ₩40,063 | ₩40,224 | -0.69% | 16.3만 |
|---|
| 2025.12.11 | ₩40,411 | ₩40,612 | ₩40,384 | ₩40,531 | +0.30% | 5.5만 |
|---|
| 2025.12.10 | ₩40,050 | ₩40,424 | ₩40,050 | ₩40,384 | +0.84% | 6.8만 |
|---|
| 2025.12.09 | ₩39,809 | ₩39,929 | ₩39,809 | ₩39,822 | +0.03% | 5.4만 |
|---|
| 2025.12.08 | ₩39,983 | ₩39,983 | ₩39,782 | ₩39,849 | -0.33% | 22.7만 |
|---|
| 2025.12.05 | ₩40,117 | ₩40,170 | ₩39,956 | ₩39,983 | -0.33% | 7.9만 |
|---|
| 2025.12.04 | ₩40,117 | ₩40,130 | ₩39,969 | ₩40,050 | -0.17% | 3.9만 |
|---|
| 2025.12.03 | ₩39,782 | ₩39,969 | ₩39,782 | ₩39,943 | +0.40% | 5.4만 |
|---|
| 2025.12.02 | ₩39,755 | ₩39,769 | ₩39,581 | ₩39,742 | -0.03% | 8.3만 |
|---|
| 2025.12.01 | ₩39,608 | ₩39,728 | ₩39,568 | ₩39,581 | -0.07% | 7.6만 |
|---|
| 2025.11.28 | ₩39,474 | ₩39,608 | ₩39,474 | ₩39,581 | +0.27% | 1.8만 |
|---|
| 2025.11.26 | ₩39,220 | ₩39,555 | ₩39,220 | ₩39,488 | +0.68% | 8.9만 |
|---|
| 2025.11.25 | ₩38,899 | ₩39,180 | ₩38,859 | ₩39,113 | +0.55% | 20.2만 |
|---|
| 2025.11.24 | ₩38,645 | ₩38,832 | ₩38,631 | ₩38,792 | +0.38% | 8.2만 |
|---|
| 2025.11.21 | ₩38,484 | ₩38,832 | ₩38,390 | ₩38,752 | +0.70% | 7.7만 |
|---|
| 2025.11.20 | ₩39,019 | ₩39,059 | ₩38,377 | ₩38,390 | -1.61% | 12.3만 |
|---|
| 2025.11.19 | ₩38,859 | ₩38,979 | ₩38,671 | ₩38,845 | -0.03% | 3.3만 |
|---|
| 2025.11.18 | ₩38,792 | ₩39,006 | ₩38,658 | ₩38,899 | +0.28% | 6.4만 |
|---|
| 2025.11.17 | ₩39,394 | ₩39,568 | ₩39,126 | ₩39,220 | -0.44% | 14.1만 |
|---|
| 2025.11.14 | ₩39,474 | ₩39,715 | ₩39,421 | ₩39,675 | +0.51% | 8.8만 |
|---|
| 2025.11.13 | ₩40,009 | ₩40,009 | ₩39,675 | ₩39,688 | -0.80% | 5.2만 |
|---|
| 2025.11.12 | ₩39,956 | ₩40,076 | ₩39,943 | ₩40,050 | +0.23% | 7.7만 |
|---|
| 2025.11.11 | ₩39,568 | ₩39,822 | ₩39,568 | ₩39,795 | +0.57% | 5.5만 |
|---|
| 2025.11.10 | ₩39,300 | ₩39,501 | ₩39,207 | ₩39,488 | +0.48% | 4만 |
|---|
| 2025.11.07 | ₩38,805 | ₩39,086 | ₩38,725 | ₩39,086 | +0.72% | 6만 |
|---|
| 2025.11.06 | ₩39,033 | ₩39,033 | ₩38,832 | ₩38,926 | -0.27% | 8.4만 |
|---|
| 2025.11.05 | ₩38,604 | ₩38,885 | ₩38,604 | ₩38,832 | +0.59% | 4.1만 |
|---|
| 2025.11.04 | ₩38,484 | ₩38,645 | ₩38,444 | ₩38,471 | -0.03% | 8.4만 |
|---|
| 2025.11.03 | ₩38,832 | ₩38,899 | ₩38,698 | ₩38,872 | +0.10% | 3.5만 |
|---|
| 2025.10.31 | ₩38,792 | ₩38,792 | ₩38,645 | ₩38,712 | -0.21% | 7.3만 |
|---|
| 2025.10.30 | ₩38,792 | ₩38,993 | ₩38,792 | ₩38,872 | +0.21% | 5.7만 |
|---|
| 2025.10.29 | ₩39,180 | ₩39,233 | ₩38,885 | ₩39,019 | -0.41% | 5.8만 |
|---|
| 2025.10.28 | ₩39,019 | ₩39,153 | ₩38,939 | ₩39,100 | +0.21% | 9.7만 |
|---|
| 2025.10.27 | ₩39,006 | ₩39,113 | ₩38,993 | ₩39,086 | +0.21% | 14.9만 |
|---|
| 2025.10.24 | ₩38,819 | ₩38,885 | ₩38,792 | ₩38,872 | +0.14% | 4.3만 |
|---|
| 2025.10.23 | ₩38,551 | ₩38,792 | ₩38,551 | ₩38,712 | +0.42% | 4.4만 |
|---|
| 2025.10.22 | ₩38,431 | ₩38,551 | ₩38,310 | ₩38,444 | +0.03% | 9.4만 |
|---|
| 2025.10.21 | ₩38,551 | ₩38,631 | ₩38,431 | ₩38,457 | -0.24% | 8.7만 |
|---|
| 2025.10.20 | ₩38,471 | ₩38,712 | ₩38,471 | ₩38,671 | +0.52% | 13.3만 |
|---|
| 2025.10.17 | ₩38,257 | ₩38,511 | ₩38,257 | ₩38,511 | +0.66% | 2.9만 |
|---|
| 2025.10.16 | ₩38,471 | ₩38,591 | ₩38,257 | ₩38,257 | -0.56% | 14만 |
|---|
| 2025.10.15 | ₩38,216 | ₩38,297 | ₩38,016 | ₩38,216 | 0.00% | 5만 |
|---|
| 2025.10.14 | ₩37,681 | ₩38,096 | ₩37,668 | ₩37,949 | +0.71% | 5만 |
|---|
| 2025.10.13 | ₩37,842 | ₩37,976 | ₩37,775 | ₩37,909 | +0.18% | 3.5만 |
|---|
| 2025.10.10 | ₩38,190 | ₩38,257 | ₩37,347 | ₩37,347 | -2.21% | 9.5만 |
|---|