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 | ₩45,877 | ₩45,944 | ₩45,797 | ₩45,931 | +0.12% | 2.1만 |
| 2026.10.08 | ₩45,570 | ₩45,677 | ₩45,410 | ₩45,570 | 0.00% | 2.5만 |
| 2026.10.07 | ₩45,730 | ₩45,931 | ₩45,610 | ₩45,904 | +0.38% | 3.5만 |
| 2026.10.06 | ₩46,612 | ₩46,612 | ₩46,371 | ₩46,398 | -0.46% | 16.3만 |
| 2026.10.05 | ₩46,358 | ₩46,478 | ₩46,198 | ₩46,451 | +0.20% | 6.6만 |
| 2026.10.02 | ₩46,011 | ₩46,251 | ₩45,984 | ₩46,251 | +0.52% | 8.4만 |
| 2026.10.01 | ₩45,891 | ₩45,944 | ₩45,476 | ₩45,757 | -0.29% | 5.1만 |
| 2026.09.30 | ₩46,371 | ₩46,385 | ₩45,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,944 |
| -0.92% |
| 4.1만 |
| 2026.09.29 | ₩46,278 | ₩46,291 | ₩46,024 | ₩46,264 | -0.03% | 5.3만 |
|---|
| 2026.09.28 | ₩46,558 | ₩46,638 | ₩46,251 | ₩46,532 | -0.06% | 2.9만 |
|---|
| 2026.09.25 | ₩46,638 | ₩46,866 | ₩46,505 | ₩46,825 | +0.40% | 3.5만 |
|---|
| 2026.09.24 | ₩46,558 | ₩46,558 | ₩46,251 | ₩46,492 | -0.14% | 6.9만 |
|---|
| 2026.09.23 | ₩46,892 | ₩46,892 | ₩46,398 | ₩46,532 | -0.77% | 5.6만 |
|---|
| 2026.09.22 | ₩47,119 | ₩47,400 | ₩47,079 | ₩47,320 | +0.43% | 3.7만 |
|---|
| 2026.09.21 | ₩47,133 | ₩47,373 | ₩46,999 | ₩47,320 | +0.40% | 7.7만 |
|---|
| 2026.09.18 | ₩46,598 | ₩46,732 | ₩46,505 | ₩46,732 | +0.29% | 8.7만 |
|---|
| 2026.09.17 | ₩47,560 | ₩47,627 | ₩47,493 | ₩47,573 | +0.03% | 5.2만 |
|---|
| 2026.09.16 | ₩47,520 | ₩47,520 | ₩46,839 | ₩47,052 | -0.98% | 2만 |
|---|
| 2026.09.15 | ₩47,306 | ₩47,306 | ₩47,093 | ₩47,280 | -0.06% | 6만 |
|---|
| 2026.09.14 | ₩47,400 | ₩47,707 | ₩47,280 | ₩47,507 | +0.23% | 2.6만 |
|---|
| 2026.09.11 | ₩48,081 | ₩48,081 | ₩47,907 | ₩47,987 | -0.19% | 2.2만 |
|---|
| 2026.09.10 | ₩47,827 | ₩47,867 | ₩47,627 | ₩47,653 | -0.36% | 4.4만 |
|---|
| 2026.09.09 | ₩48,508 | ₩48,535 | ₩48,174 | ₩48,268 | -0.50% | 2.9만 |
|---|
| 2026.09.08 | ₩48,615 | ₩48,775 | ₩48,495 | ₩48,602 | -0.03% | 2만 |
|---|
| 2026.09.04 | ₩48,255 | ₩48,588 | ₩48,255 | ₩48,455 | +0.42% | 2.7만 |
|---|
| 2026.09.03 | ₩48,134 | ₩48,388 | ₩48,054 | ₩48,335 | +0.42% | 4.1만 |
|---|
| 2026.09.02 | ₩47,627 | ₩47,827 | ₩47,627 | ₩47,827 | +0.42% | 2.6만 |
|---|
| 2026.09.01 | ₩47,760 | ₩47,961 | ₩47,613 | ₩47,627 | -0.28% | 1.9만 |
|---|
| 2026.08.31 | ₩47,907 | ₩48,027 | ₩47,680 | ₩47,867 | -0.08% | 7만 |
|---|
| 2026.08.28 | ₩48,108 | ₩48,214 | ₩47,694 | ₩47,800 | -0.64% | 9.9만 |
|---|
| 2026.08.27 | ₩48,001 | ₩48,041 | ₩47,907 | ₩48,014 | +0.03% | 4.7만 |
|---|
| 2026.08.26 | ₩48,361 | ₩48,361 | ₩48,134 | ₩48,148 | -0.44% | 1.9만 |
|---|
| 2026.08.25 | ₩48,148 | ₩48,375 | ₩48,094 | ₩48,308 | +0.33% | 4.1만 |
|---|
| 2026.08.24 | ₩47,840 | ₩47,947 | ₩47,814 | ₩47,907 | +0.14% | 2.2만 |
|---|
| 2026.08.21 | ₩48,054 | ₩48,321 | ₩47,987 | ₩48,041 | -0.03% | 1.5만 |
|---|
| 2026.08.20 | ₩47,440 | ₩47,694 | ₩47,440 | ₩47,667 | +0.48% | 1.6만 |
|---|
| 2026.08.19 | ₩47,694 | ₩47,747 | ₩47,547 | ₩47,613 | -0.17% | 2.6만 |
|---|
| 2026.08.18 | ₩47,373 | ₩47,467 | ₩47,066 | ₩47,093 | -0.59% | 2.6만 |
|---|
| 2026.08.17 | ₩47,787 | ₩47,961 | ₩47,734 | ₩47,734 | -0.11% | 7.7만 |
|---|
| 2026.08.14 | ₩47,653 | ₩47,800 | ₩47,520 | ₩47,547 | -0.22% | 2.6만 |
|---|
| 2026.08.13 | ₩47,613 | ₩47,734 | ₩47,613 | ₩47,640 | +0.06% | 2.3만 |
|---|
| 2026.08.12 | ₩47,613 | ₩47,707 | ₩47,520 | ₩47,560 | -0.11% | 2.3만 |
|---|
| 2026.08.11 | ₩47,507 | ₩47,507 | ₩47,253 | ₩47,360 | -0.31% | 2만 |
|---|
| 2026.08.10 | ₩47,320 | ₩47,400 | ₩47,253 | ₩47,266 | -0.11% | 2.7만 |
|---|
| 2026.08.07 | ₩47,573 | ₩47,573 | ₩47,400 | ₩47,533 | -0.08% | 2.4만 |
|---|
| 2026.08.06 | ₩47,106 | ₩47,373 | ₩47,079 | ₩47,146 | +0.09% | 3.8만 |
|---|
| 2026.08.05 | ₩47,440 | ₩47,453 | ₩47,280 | ₩47,293 | -0.31% | 5.2만 |
|---|
| 2026.08.04 | ₩47,052 | ₩47,360 | ₩47,012 | ₩47,333 | +0.60% | 4.1만 |
|---|
| 2026.08.03 | ₩46,425 | ₩46,665 | ₩46,385 | ₩46,598 | +0.37% | 3만 |
|---|
| 2026.07.31 | ₩46,612 | ₩46,612 | ₩46,131 | ₩46,505 | -0.23% | 5.3만 |
|---|
| 2026.07.30 | ₩46,171 | ₩46,545 | ₩46,171 | ₩46,478 | +0.67% | 3.6만 |
|---|
| 2026.07.29 | ₩45,517 | ₩45,984 | ₩45,196 | ₩45,276 | -0.53% | 5.5만 |
|---|
| 2026.07.28 | ₩45,396 | ₩45,744 | ₩45,383 | ₩45,650 | +0.56% | 3.1만 |
|---|
| 2026.07.27 | ₩46,118 | ₩46,144 | ₩45,663 | ₩45,891 | -0.49% | 3.3만 |
|---|
| 2026.07.24 | ₩45,984 | ₩46,051 | ₩45,744 | ₩45,757 | -0.49% | 22.4만 |
|---|
| 2026.07.23 | ₩45,971 | ₩46,104 | ₩45,810 | ₩45,957 | -0.03% | 3.7만 |
|---|
| 2026.07.22 | ₩46,385 | ₩46,532 | ₩46,385 | ₩46,465 | +0.17% | 7만 |
|---|
| 2026.07.21 | ₩46,184 | ₩46,385 | ₩45,957 | ₩46,358 | +0.38% | 2만 |
|---|
| 2026.07.20 | ₩45,757 | ₩45,877 | ₩45,450 | ₩45,517 | -0.53% | 6.4만 |
|---|
| 2026.07.17 | ₩45,303 | ₩45,837 | ₩45,263 | ₩45,730 | +0.94% | 4.9만 |
|---|
| 2026.07.16 | ₩45,904 | ₩46,158 | ₩45,877 | ₩45,984 | +0.17% | 4.1만 |
|---|
| 2026.07.15 | ₩46,398 | ₩46,518 | ₩46,064 | ₩46,492 | +0.20% | 4.3만 |
|---|
| 2026.07.14 | ₩46,171 | ₩46,371 | ₩46,131 | ₩46,238 | +0.14% | 15.4만 |
|---|
| 2026.07.13 | ₩46,024 | ₩46,024 | ₩45,623 | ₩45,650 | -0.81% | 4.2만 |
|---|
| 2026.07.10 | ₩46,278 | ₩46,438 | ₩46,158 | ₩46,345 | +0.14% | 3.7만 |
|---|
| 2026.07.09 | ₩45,824 | ₩46,131 | ₩45,824 | ₩45,984 | +0.35% | 3.3만 |
|---|
| 2026.07.08 | ₩45,490 | ₩45,810 | ₩45,236 | ₩45,784 | +0.65% | 7.8만 |
|---|
| 2026.07.07 | ₩46,118 | ₩46,238 | ₩45,730 | ₩45,730 | -0.84% | 34.8만 |
|---|
| 2026.07.06 | ₩46,345 | ₩46,558 | ₩46,305 | ₩46,465 | +0.26% | 2.7만 |
|---|
| 2026.07.02 | ₩45,971 | ₩46,318 | ₩45,410 | ₩45,744 | -0.49% | 7.5만 |
|---|
| 2026.07.01 | ₩45,530 | ₩45,717 | ₩45,450 | ₩45,503 | -0.06% | 5.9만 |
|---|
| 2026.06.30 | ₩45,891 | ₩46,238 | ₩45,891 | ₩46,158 | +0.58% | 4.8만 |
|---|
| 2026.06.29 | ₩45,704 | ₩46,011 | ₩45,343 | ₩45,997 | +0.64% | 8.3만 |
|---|
| 2026.06.26 | ₩45,370 | ₩45,757 | ₩45,316 | ₩45,570 | +0.44% | 6.8만 |
|---|
| 2026.06.25 | ₩46,064 | ₩46,064 | ₩45,637 | ₩45,904 | -0.35% | 8.4만 |
|---|
| 2026.06.24 | ₩45,370 | ₩45,476 | ₩45,129 | ₩45,383 | +0.03% | 7.4만 |
|---|
| 2026.06.23 | ₩45,637 | ₩45,971 | ₩45,637 | ₩45,677 | +0.09% | 10.7만 |
|---|
| 2026.06.22 | ₩46,972 | ₩47,066 | ₩46,839 | ₩46,932 | -0.09% | 6.8만 |
|---|
| 2026.06.18 | ₩46,719 | ₩46,932 | ₩46,705 | ₩46,705 | -0.03% | 7.2만 |
|---|
| 2026.06.17 | ₩47,827 | ₩47,934 | ₩47,039 | ₩47,039 | -1.65% | 7.3만 |
|---|
| 2026.06.16 | ₩47,640 | ₩47,734 | ₩47,306 | ₩47,306 | -0.70% | 11.8만 |
|---|
| 2026.06.15 | ₩47,707 | ₩47,720 | ₩47,547 | ₩47,560 | -0.31% | 4.6만 |
|---|
| 2026.06.12 | ₩46,772 | ₩47,133 | ₩46,692 | ₩47,039 | +0.57% | 2.6만 |
|---|
| 2026.06.11 | ₩45,690 | ₩46,732 | ₩45,597 | ₩46,665 | +2.13% | 4.1만 |
|---|
| 2026.06.10 | ₩45,557 | ₩45,850 | ₩45,183 | ₩45,183 | -0.82% | 5.4만 |
|---|
| 2026.06.09 | ₩46,104 | ₩46,184 | ₩44,835 | ₩45,677 | -0.93% | 5만 |
|---|
| 2026.06.08 | ₩45,717 | ₩45,744 | ₩45,436 | ₩45,543 | -0.38% | 7.7만 |
|---|
| 2026.06.05 | ₩46,037 | ₩46,037 | ₩45,036 | ₩45,143 | -1.94% | 8.4만 |
|---|
| 2026.06.04 | ₩46,679 | ₩46,972 | ₩46,625 | ₩46,852 | +0.37% | 3.4만 |
|---|
| 2026.06.03 | ₩47,026 | ₩47,026 | ₩46,665 | ₩46,745 | -0.60% | 5.5만 |
|---|
| 2026.06.02 | ₩46,852 | ₩47,226 | ₩46,852 | ₩47,226 | +0.80% | 6.3만 |
|---|
| 2026.06.01 | ₩46,612 | ₩46,972 | ₩46,465 | ₩46,866 | +0.54% | 5.2만 |
|---|
| 2026.05.29 | ₩46,665 | ₩46,732 | ₩46,478 | ₩46,505 | -0.34% | 4.8만 |
|---|
| 2026.05.28 | ₩46,291 | ₩46,732 | ₩46,291 | ₩46,612 | +0.69% | 2.9만 |
|---|
| 2026.05.27 | ₩46,839 | ₩46,852 | ₩46,612 | ₩46,745 | -0.20% | 5.3만 |
|---|
| 2026.05.26 | ₩46,679 | ₩46,799 | ₩46,558 | ₩46,799 | +0.26% | 3.5만 |
|---|
| 2026.05.22 | ₩46,131 | ₩46,198 | ₩45,971 | ₩45,997 | -0.29% | 3.4만 |
|---|
| 2026.05.21 | ₩45,650 | ₩46,345 | ₩45,650 | ₩46,224 | +1.26% | 3.2만 |
|---|
| 2026.05.20 | ₩45,370 | ₩46,011 | ₩45,370 | ₩45,971 | +1.32% | 6.5만 |
|---|
| 2026.05.19 | ₩45,129 | ₩45,423 | ₩45,009 | ₩45,156 | +0.06% | 3.9만 |
|---|
| 2026.05.18 | ₩45,557 | ₩45,677 | ₩45,303 | ₩45,623 | +0.15% | 4.2만 |
|---|
| 2026.05.15 | ₩45,276 | ₩45,330 | ₩45,103 | ₩45,156 | -0.27% | 5만 |
|---|
| 2026.05.14 | ₩46,158 | ₩46,331 | ₩46,158 | ₩46,264 | +0.23% | 2.1만 |
|---|
| 2026.05.13 | ₩45,944 | ₩46,318 | ₩45,944 | ₩46,211 | +0.58% | 4만 |
|---|
| 2026.05.12 | ₩46,011 | ₩46,024 | ₩45,623 | ₩46,024 | +0.03% | 10.8만 |
|---|
| 2026.05.11 | ₩46,371 | ₩46,518 | ₩46,371 | ₩46,492 | +0.26% | 5.2만 |
|---|
| 2026.05.08 | ₩46,158 | ₩46,465 | ₩46,144 | ₩46,411 | +0.55% | 2.8만 |
|---|
| 2026.05.07 | ₩46,264 | ₩46,264 | ₩45,663 | ₩45,663 | -1.30% | 4.6만 |
|---|
| 2026.05.06 | ₩46,118 | ₩46,371 | ₩46,037 | ₩46,305 | +0.41% | 5.9만 |
|---|
| 2026.05.05 | ₩44,982 | ₩45,343 | ₩44,982 | ₩45,249 | +0.59% | 2.9만 |
|---|
| 2026.05.04 | ₩44,582 | ₩44,822 | ₩44,368 | ₩44,448 | -0.30% | 2.5만 |
|---|
| 2026.05.01 | ₩44,809 | ₩44,996 | ₩44,809 | ₩44,809 | 0.00% | 5.8만 |
|---|
| 2026.04.30 | ₩44,315 | ₩44,916 | ₩44,301 | ₩44,835 | +1.18% | 13.1만 |
|---|
| 2026.04.29 | ₩44,181 | ₩44,181 | ₩43,860 | ₩44,007 | -0.39% | 4.2만 |
|---|
| 2026.04.28 | ₩44,328 | ₩44,395 | ₩44,194 | ₩44,315 | -0.03% | 10.3만 |
|---|
| 2026.04.27 | ₩44,742 | ₩44,769 | ₩44,528 | ₩44,528 | -0.48% | 4.8만 |
|---|
| 2026.04.24 | ₩44,608 | ₩44,795 | ₩44,435 | ₩44,702 | +0.21% | 4만 |
|---|
| 2026.04.23 | ₩44,528 | ₩44,635 | ₩43,874 | ₩44,274 | -0.57% | 3.5만 |
|---|
| 2026.04.22 | ₩44,809 | ₩44,809 | ₩44,635 | ₩44,742 | -0.15% | 3.5만 |
|---|
| 2026.04.21 | ₩45,036 | ₩45,036 | ₩44,288 | ₩44,301 | -1.63% | 2.8만 |
|---|
| 2026.04.20 | ₩44,982 | ₩45,089 | ₩44,835 | ₩45,022 | +0.09% | 8.2만 |
|---|
| 2026.04.17 | ₩45,383 | ₩45,623 | ₩45,236 | ₩45,263 | -0.26% | 7만 |
|---|
| 2026.04.16 | ₩45,103 | ₩45,103 | ₩44,822 | ₩44,875 | -0.50% | 16만 |
|---|
| 2026.04.15 | ₩44,902 | ₩44,982 | ₩44,822 | ₩44,916 | +0.03% | 13.3만 |
|---|
| 2026.04.14 | ₩44,916 | ₩45,103 | ₩44,849 | ₩45,036 | +0.27% | 10.3만 |
|---|
| 2026.04.13 | ₩43,927 | ₩44,622 | ₩43,927 | ₩44,582 | +1.49% | 5만 |
|---|
| 2026.04.10 | ₩44,408 | ₩44,515 | ₩44,208 | ₩44,274 | -0.30% | 3.6만 |
|---|
| 2026.04.09 | ₩43,847 | ₩44,261 | ₩43,714 | ₩44,114 | +0.61% | 6.3만 |
|---|
| 2026.04.08 | ₩44,221 | ₩44,288 | ₩43,887 | ₩44,154 | -0.15% | 8.1만 |
|---|
| 2026.04.07 | ₩42,485 | ₩42,872 | ₩42,204 | ₩42,712 | +0.53% | 10.1만 |
|---|
| 2026.04.06 | ₩42,605 | ₩42,832 | ₩42,592 | ₩42,765 | +0.38% | 6.6만 |
|---|
| 2026.04.02 | ₩41,964 | ₩42,552 | ₩41,937 | ₩42,485 | +1.24% | 6.7만 |
|---|
| 2026.04.01 | ₩42,565 | ₩42,939 | ₩42,525 | ₩42,725 | +0.38% | 8.3만 |
|---|
| 2026.03.31 | ₩41,443 | ₩42,298 | ₩41,443 | ₩42,298 | +2.06% | 6.3만 |
|---|
| 2026.03.30 | ₩41,376 | ₩41,430 | ₩40,922 | ₩41,123 | -0.61% | 5.6만 |
|---|
| 2026.03.27 | ₩41,163 | ₩41,403 | ₩40,962 | ₩40,989 | -0.42% | 2.7만 |
|---|
| 2026.03.26 | ₩41,617 | ₩41,870 | ₩41,189 | ₩41,203 | -0.99% | 7.3만 |
|---|
| 2026.03.25 | ₩42,164 | ₩42,218 | ₩41,964 | ₩42,057 | -0.25% | 5.5만 |
|---|
| 2026.03.24 | ₩41,296 | ₩41,737 | ₩41,283 | ₩41,603 | +0.74% | 9만 |
|---|
| 2026.03.23 | ₩41,603 | ₩42,218 | ₩41,470 | ₩41,884 | +0.67% | 9.3만 |
|---|
| 2026.03.20 | ₩41,777 | ₩41,790 | ₩40,802 | ₩40,936 | -2.01% | 5.2만 |
|---|
| 2026.03.19 | ₩41,563 | ₩42,431 | ₩41,510 | ₩42,258 | +1.67% | 9만 |
|---|
| 2026.03.18 | ₩42,632 | ₩42,725 | ₩42,097 | ₩42,097 | -1.25% | 7.7만 |
|---|
| 2026.03.17 | ₩42,992 | ₩43,086 | ₩42,832 | ₩42,899 | -0.22% | 8.9만 |
|---|
| 2026.03.16 | ₩42,338 | ₩42,645 | ₩42,338 | ₩42,645 | +0.73% | 4.2만 |
|---|
| 2026.03.13 | ₩42,351 | ₩42,512 | ₩41,737 | ₩41,764 | -1.39% | 26.4만 |
|---|
| 2026.03.12 | ₩42,605 | ₩42,632 | ₩42,124 | ₩42,191 | -0.97% | 6.1만 |
|---|
| 2026.03.11 | ₩42,939 | ₩43,179 | ₩42,765 | ₩43,032 | +0.22% | 48.9만 |
|---|
| 2026.03.10 | ₩43,032 | ₩43,553 | ₩42,899 | ₩43,032 | 0.00% | 10.6만 |
|---|
| 2026.03.09 | ₩42,164 | ₩42,992 | ₩41,830 | ₩42,926 | +1.81% | 6.4만 |
|---|
| 2026.03.06 | ₩42,338 | ₩42,832 | ₩42,164 | ₩42,632 | +0.69% | 10.7만 |
|---|
| 2026.03.05 | ₩43,139 | ₩43,313 | ₩42,525 | ₩42,926 | -0.50% | 9.5만 |
|---|
| 2026.03.04 | ₩43,500 | ₩43,780 | ₩43,340 | ₩43,740 | +0.55% | 12.9만 |
|---|
| 2026.03.03 | ₩42,792 | ₩43,527 | ₩42,338 | ₩43,300 | +1.19% | 14.8만 |
|---|
| 2026.03.02 | ₩44,421 | ₩44,862 | ₩44,421 | ₩44,689 | +0.60% | 11.2만 |
|---|
| 2026.02.27 | ₩45,316 | ₩45,423 | ₩45,183 | ₩45,276 | -0.09% | 10.1만 |
|---|
| 2026.02.26 | ₩45,517 | ₩45,543 | ₩45,129 | ₩45,383 | -0.29% | 7.7만 |
|---|
| 2026.02.25 | ₩45,343 | ₩45,690 | ₩45,343 | ₩45,597 | +0.56% | 6.6만 |
|---|
| 2026.02.24 | ₩44,822 | ₩45,103 | ₩44,795 | ₩45,009 | +0.42% | 6.6만 |
|---|
| 2026.02.23 | ₩44,956 | ₩45,116 | ₩44,755 | ₩44,889 | -0.15% | 7만 |
|---|
| 2026.02.20 | ₩44,595 | ₩45,103 | ₩44,595 | ₩45,103 | +1.14% | 8.2만 |
|---|
| 2026.02.19 | ₩44,568 | ₩44,742 | ₩44,515 | ₩44,742 | +0.39% | 11.5만 |
|---|
| 2026.02.18 | ₩44,942 | ₩45,156 | ₩44,849 | ₩44,942 | 0.00% | 13.3만 |
|---|
| 2026.02.17 | ₩44,528 | ₩44,862 | ₩44,328 | ₩44,822 | +0.66% | 5.5만 |
|---|
| 2026.02.13 | ₩44,582 | ₩44,862 | ₩44,475 | ₩44,849 | +0.60% | 12만 |
|---|
| 2026.02.12 | ₩45,183 | ₩45,223 | ₩44,595 | ₩44,675 | -1.12% | 14만 |
|---|
| 2026.02.11 | ₩45,103 | ₩45,209 | ₩44,875 | ₩45,156 | +0.12% | 8.4만 |
|---|
| 2026.02.10 | ₩45,062 | ₩45,062 | ₩44,916 | ₩44,916 | -0.33% | 5.2만 |
|---|
| 2026.02.09 | ₩44,475 | ₩44,835 | ₩44,461 | ₩44,822 | +0.78% | 10.4만 |
|---|
| 2026.02.06 | ₩43,820 | ₩44,274 | ₩43,820 | ₩44,248 | +0.98% | 8.5만 |
|---|
| 2026.02.05 | ₩43,406 | ₩43,700 | ₩43,273 | ₩43,273 | -0.31% | 18.3만 |
|---|
| 2026.02.04 | ₩44,168 | ₩44,248 | ₩43,687 | ₩43,860 | -0.70% | 7.8만 |
|---|
| 2026.02.03 | ₩43,660 | ₩43,874 | ₩43,460 | ₩43,740 | +0.18% | 7만 |
|---|
| 2026.02.02 | ₩43,179 | ₩43,607 | ₩43,179 | ₩43,553 | +0.87% | 7.7만 |
|---|
| 2026.01.30 | ₩43,607 | ₩43,687 | ₩43,126 | ₩43,313 | -0.67% | 10.6만 |
|---|
| 2026.01.29 | ₩44,194 | ₩44,194 | ₩43,286 | ₩43,967 | -0.51% | 18.4만 |
|---|
| 2026.01.28 | ₩43,874 | ₩43,927 | ₩43,540 | ₩43,780 | -0.21% | 51.5만 |
|---|
| 2026.01.27 | ₩43,727 | ₩44,061 | ₩43,727 | ₩44,021 | +0.67% | 9.9만 |
|---|
| 2026.01.26 | ₩43,193 | ₩43,380 | ₩43,193 | ₩43,300 | +0.25% | 8.3만 |
|---|
| 2026.01.23 | ₩42,712 | ₩43,019 | ₩42,632 | ₩42,992 | +0.66% | 20.6만 |
|---|
| 2026.01.22 | ₩42,739 | ₩42,859 | ₩42,658 | ₩42,845 | +0.25% | 6.7만 |
|---|
| 2026.01.21 | ₩42,164 | ₩42,618 | ₩42,124 | ₩42,471 | +0.73% | 18.2만 |
|---|
| 2026.01.20 | ₩42,071 | ₩42,298 | ₩41,991 | ₩42,031 | -0.10% | 9.7만 |
|---|
| 2026.01.16 | ₩42,378 | ₩42,485 | ₩42,284 | ₩42,458 | +0.19% | 6.1만 |
|---|
| 2026.01.15 | ₩42,391 | ₩42,525 | ₩42,365 | ₩42,431 | +0.09% | 4.7만 |
|---|
| 2026.01.14 | ₩42,178 | ₩42,338 | ₩42,178 | ₩42,325 | +0.35% | 6.7만 |
|---|
| 2026.01.13 | ₩42,124 | ₩42,124 | ₩41,964 | ₩42,004 | -0.29% | 3.9만 |
|---|
| 2026.01.12 | ₩41,924 | ₩42,124 | ₩41,924 | ₩42,124 | +0.48% | 4.9만 |
|---|
| 2026.01.09 | ₩41,683 | ₩41,817 | ₩41,577 | ₩41,817 | +0.32% | 4.6만 |
|---|
| 2026.01.08 | ₩41,456 | ₩41,617 | ₩41,443 | ₩41,617 | +0.39% | 9.6만 |
|---|
| 2026.01.07 | ₩41,750 | ₩41,750 | ₩41,603 | ₩41,630 | -0.29% | 5.2만 |
|---|
| 2026.01.06 | ₩41,670 | ₩41,830 | ₩41,670 | ₩41,804 | +0.32% | 34.7만 |
|---|
| 2026.01.05 | ₩41,296 | ₩41,630 | ₩41,283 | ₩41,603 | +0.74% | 6만 |
|---|
| 2026.01.02 | ₩41,136 | ₩41,256 | ₩41,096 | ₩41,256 | +0.29% | 5.6만 |
|---|
| 2025.12.31 | ₩40,642 | ₩40,695 | ₩40,588 | ₩40,602 | -0.10% | 2.8만 |
|---|
| 2025.12.30 | ₩40,802 | ₩40,882 | ₩40,749 | ₩40,762 | -0.10% | 7.1만 |
|---|
| 2025.12.29 | ₩40,602 | ₩40,668 | ₩40,575 | ₩40,628 | +0.07% | 7.4만 |
|---|
| 2025.12.26 | ₩40,855 | ₩40,882 | ₩40,775 | ₩40,855 | 0.00% | 4.4만 |
|---|
| 2025.12.24 | ₩40,762 | ₩40,789 | ₩40,722 | ₩40,762 | 0.00% | 3.9만 |
|---|
| 2025.12.23 | ₩40,602 | ₩40,668 | ₩40,535 | ₩40,668 | +0.16% | 14.1만 |
|---|
| 2025.12.22 | ₩40,401 | ₩40,401 | ₩40,254 | ₩40,375 | -0.07% | 7.3만 |
|---|
| 2025.12.19 | ₩40,161 | ₩40,308 | ₩40,161 | ₩40,201 | +0.10% | 6.1만 |
|---|
| 2025.12.18 | ₩40,174 | ₩40,361 | ₩40,107 | ₩40,188 | +0.03% | 29.4만 |
|---|
| 2025.12.17 | ₩40,134 | ₩40,214 | ₩39,894 | ₩39,894 | -0.60% | 11.9만 |
|---|
| 2025.12.16 | ₩40,241 | ₩40,268 | ₩40,054 | ₩40,148 | -0.23% | 14.6만 |
|---|
| 2025.12.15 | ₩40,415 | ₩40,455 | ₩40,281 | ₩40,361 | -0.13% | 9.3만 |
|---|
| 2025.12.12 | ₩40,428 | ₩40,428 | ₩39,987 | ₩40,148 | -0.69% | 16.3만 |
|---|
| 2025.12.11 | ₩40,335 | ₩40,535 | ₩40,308 | ₩40,455 | +0.30% | 5.5만 |
|---|
| 2025.12.10 | ₩39,974 | ₩40,348 | ₩39,974 | ₩40,308 | +0.84% | 6.8만 |
|---|
| 2025.12.09 | ₩39,734 | ₩39,854 | ₩39,734 | ₩39,747 | +0.03% | 5.4만 |
|---|
| 2025.12.08 | ₩39,907 | ₩39,907 | ₩39,707 | ₩39,774 | -0.33% | 22.7만 |
|---|
| 2025.12.05 | ₩40,041 | ₩40,094 | ₩39,880 | ₩39,907 | -0.33% | 7.9만 |
|---|
| 2025.12.04 | ₩40,041 | ₩40,054 | ₩39,894 | ₩39,974 | -0.17% | 3.9만 |
|---|
| 2025.12.03 | ₩39,707 | ₩39,894 | ₩39,707 | ₩39,867 | +0.40% | 5.4만 |
|---|
| 2025.12.02 | ₩39,680 | ₩39,693 | ₩39,506 | ₩39,667 | -0.03% | 8.3만 |
|---|
| 2025.12.01 | ₩39,533 | ₩39,653 | ₩39,493 | ₩39,506 | -0.07% | 7.6만 |
|---|
| 2025.11.28 | ₩39,400 | ₩39,533 | ₩39,400 | ₩39,506 | +0.27% | 1.8만 |
|---|
| 2025.11.26 | ₩39,146 | ₩39,480 | ₩39,146 | ₩39,413 | +0.68% | 8.9만 |
|---|
| 2025.11.25 | ₩38,825 | ₩39,106 | ₩38,785 | ₩39,039 | +0.55% | 20.2만 |
|---|
| 2025.11.24 | ₩38,572 | ₩38,759 | ₩38,558 | ₩38,718 | +0.38% | 8.2만 |
|---|
| 2025.11.21 | ₩38,411 | ₩38,759 | ₩38,318 | ₩38,678 | +0.70% | 7.7만 |
|---|
| 2025.11.20 | ₩38,946 | ₩38,986 | ₩38,304 | ₩38,318 | -1.61% | 12.3만 |
|---|
| 2025.11.19 | ₩38,785 | ₩38,905 | ₩38,598 | ₩38,772 | -0.03% | 3.3만 |
|---|
| 2025.11.18 | ₩38,718 | ₩38,932 | ₩38,585 | ₩38,825 | +0.28% | 6.4만 |
|---|
| 2025.11.17 | ₩39,319 | ₩39,493 | ₩39,052 | ₩39,146 | -0.44% | 14.1만 |
|---|
| 2025.11.14 | ₩39,400 | ₩39,640 | ₩39,346 | ₩39,600 | +0.51% | 8.8만 |
|---|
| 2025.11.13 | ₩39,934 | ₩39,934 | ₩39,600 | ₩39,613 | -0.80% | 5.2만 |
|---|
| 2025.11.12 | ₩39,880 | ₩40,001 | ₩39,867 | ₩39,974 | +0.23% | 7.7만 |
|---|
| 2025.11.11 | ₩39,493 | ₩39,747 | ₩39,493 | ₩39,720 | +0.57% | 5.5만 |
|---|
| 2025.11.10 | ₩39,226 | ₩39,426 | ₩39,132 | ₩39,413 | +0.48% | 4만 |
|---|
| 2025.11.07 | ₩38,732 | ₩39,012 | ₩38,652 | ₩39,012 | +0.72% | 6만 |
|---|
| 2025.11.06 | ₩38,959 | ₩38,959 | ₩38,759 | ₩38,852 | -0.27% | 8.4만 |
|---|
| 2025.11.05 | ₩38,531 | ₩38,812 | ₩38,531 | ₩38,759 | +0.59% | 4.1만 |
|---|
| 2025.11.04 | ₩38,411 | ₩38,572 | ₩38,371 | ₩38,398 | -0.03% | 8.4만 |
|---|
| 2025.11.03 | ₩38,759 | ₩38,825 | ₩38,625 | ₩38,799 | +0.10% | 3.5만 |
|---|
| 2025.10.31 | ₩38,718 | ₩38,718 | ₩38,572 | ₩38,638 | -0.21% | 7.3만 |
|---|
| 2025.10.30 | ₩38,718 | ₩38,919 | ₩38,718 | ₩38,799 | +0.21% | 5.7만 |
|---|
| 2025.10.29 | ₩39,106 | ₩39,159 | ₩38,812 | ₩38,946 | -0.41% | 5.8만 |
|---|
| 2025.10.28 | ₩38,946 | ₩39,079 | ₩38,865 | ₩39,026 | +0.21% | 9.7만 |
|---|
| 2025.10.27 | ₩38,932 | ₩39,039 | ₩38,919 | ₩39,012 | +0.21% | 14.9만 |
|---|
| 2025.10.24 | ₩38,745 | ₩38,812 | ₩38,718 | ₩38,799 | +0.14% | 4.3만 |
|---|
| 2025.10.23 | ₩38,478 | ₩38,718 | ₩38,478 | ₩38,638 | +0.42% | 4.4만 |
|---|
| 2025.10.22 | ₩38,358 | ₩38,478 | ₩38,238 | ₩38,371 | +0.03% | 9.4만 |
|---|
| 2025.10.21 | ₩38,478 | ₩38,558 | ₩38,358 | ₩38,385 | -0.24% | 8.7만 |
|---|
| 2025.10.20 | ₩38,398 | ₩38,638 | ₩38,398 | ₩38,598 | +0.52% | 13.3만 |
|---|
| 2025.10.17 | ₩38,184 | ₩38,438 | ₩38,184 | ₩38,438 | +0.66% | 2.9만 |
|---|
| 2025.10.16 | ₩38,398 | ₩38,518 | ₩38,184 | ₩38,184 | -0.56% | 14만 |
|---|
| 2025.10.15 | ₩38,144 | ₩38,224 | ₩37,944 | ₩38,144 | 0.00% | 5만 |
|---|
| 2025.10.14 | ₩37,610 | ₩38,024 | ₩37,597 | ₩37,877 | +0.71% | 5만 |
|---|
| 2025.10.13 | ₩37,770 | ₩37,904 | ₩37,703 | ₩37,837 | +0.18% | 3.5만 |
|---|
| 2025.10.10 | ₩38,117 | ₩38,184 | ₩37,276 | ₩37,276 | -2.21% | 9.5만 |
|---|