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 | ₩45,946 | ₩46,013 | ₩45,866 | ₩45,999 | +0.12% | 2.1만 |
| 2026.10.08 | ₩45,638 | ₩45,745 | ₩45,478 | ₩45,638 | 0.00% | 2.5만 |
| 2026.10.07 | ₩45,799 | ₩45,999 | ₩45,678 | ₩45,973 | +0.38% | 3.5만 |
| 2026.10.06 | ₩46,682 | ₩46,682 | ₩46,441 | ₩46,468 | -0.46% | 16.3만 |
| 2026.10.05 | ₩46,427 | ₩46,548 | ₩46,267 | ₩46,521 | +0.20% | 6.6만 |
| 2026.10.02 | ₩46,080 | ₩46,320 | ₩46,053 | ₩46,320 | +0.52% | 8.4만 |
| 2026.10.01 | ₩45,959 | ₩46,013 | ₩45,545 | ₩45,825 | -0.29% | 5.1만 |
| 2026.09.30 | ₩46,441 | ₩46,454 | ₩46,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,013 |
| -0.92% |
| 4.1만 |
| 2026.09.29 | ₩46,347 | ₩46,361 | ₩46,093 | ₩46,334 | -0.03% | 5.3만 |
|---|
| 2026.09.28 | ₩46,628 | ₩46,708 | ₩46,320 | ₩46,601 | -0.06% | 2.9만 |
|---|
| 2026.09.25 | ₩46,708 | ₩46,936 | ₩46,575 | ₩46,896 | +0.40% | 3.5만 |
|---|
| 2026.09.24 | ₩46,628 | ₩46,628 | ₩46,320 | ₩46,561 | -0.14% | 6.9만 |
|---|
| 2026.09.23 | ₩46,962 | ₩46,962 | ₩46,468 | ₩46,601 | -0.77% | 5.6만 |
|---|
| 2026.09.22 | ₩47,190 | ₩47,471 | ₩47,150 | ₩47,390 | +0.43% | 3.7만 |
|---|
| 2026.09.21 | ₩47,203 | ₩47,444 | ₩47,069 | ₩47,390 | +0.40% | 7.7만 |
|---|
| 2026.09.18 | ₩46,668 | ₩46,802 | ₩46,575 | ₩46,802 | +0.29% | 8.7만 |
|---|
| 2026.09.17 | ₩47,631 | ₩47,698 | ₩47,564 | ₩47,645 | +0.03% | 5.2만 |
|---|
| 2026.09.16 | ₩47,591 | ₩47,591 | ₩46,909 | ₩47,123 | -0.98% | 2만 |
|---|
| 2026.09.15 | ₩47,377 | ₩47,377 | ₩47,163 | ₩47,350 | -0.06% | 6만 |
|---|
| 2026.09.14 | ₩47,471 | ₩47,778 | ₩47,350 | ₩47,578 | +0.23% | 2.6만 |
|---|
| 2026.09.11 | ₩48,153 | ₩48,153 | ₩47,979 | ₩48,059 | -0.19% | 2.2만 |
|---|
| 2026.09.10 | ₩47,899 | ₩47,939 | ₩47,698 | ₩47,725 | -0.36% | 4.4만 |
|---|
| 2026.09.09 | ₩48,581 | ₩48,608 | ₩48,247 | ₩48,340 | -0.50% | 2.9만 |
|---|
| 2026.09.08 | ₩48,688 | ₩48,848 | ₩48,568 | ₩48,675 | -0.03% | 2만 |
|---|
| 2026.09.04 | ₩48,327 | ₩48,661 | ₩48,327 | ₩48,527 | +0.42% | 2.7만 |
|---|
| 2026.09.03 | ₩48,206 | ₩48,461 | ₩48,126 | ₩48,407 | +0.42% | 4.1만 |
|---|
| 2026.09.02 | ₩47,698 | ₩47,899 | ₩47,698 | ₩47,899 | +0.42% | 2.6만 |
|---|
| 2026.09.01 | ₩47,832 | ₩48,032 | ₩47,685 | ₩47,698 | -0.28% | 1.9만 |
|---|
| 2026.08.31 | ₩47,979 | ₩48,099 | ₩47,752 | ₩47,939 | -0.08% | 7만 |
|---|
| 2026.08.28 | ₩48,180 | ₩48,287 | ₩47,765 | ₩47,872 | -0.64% | 9.9만 |
|---|
| 2026.08.27 | ₩48,073 | ₩48,113 | ₩47,979 | ₩48,086 | +0.03% | 4.7만 |
|---|
| 2026.08.26 | ₩48,434 | ₩48,434 | ₩48,206 | ₩48,220 | -0.44% | 1.9만 |
|---|
| 2026.08.25 | ₩48,220 | ₩48,447 | ₩48,166 | ₩48,380 | +0.33% | 4.1만 |
|---|
| 2026.08.24 | ₩47,912 | ₩48,019 | ₩47,885 | ₩47,979 | +0.14% | 2.2만 |
|---|
| 2026.08.21 | ₩48,126 | ₩48,394 | ₩48,059 | ₩48,113 | -0.03% | 1.5만 |
|---|
| 2026.08.20 | ₩47,511 | ₩47,765 | ₩47,511 | ₩47,738 | +0.48% | 1.6만 |
|---|
| 2026.08.19 | ₩47,765 | ₩47,818 | ₩47,618 | ₩47,685 | -0.17% | 2.6만 |
|---|
| 2026.08.18 | ₩47,444 | ₩47,538 | ₩47,136 | ₩47,163 | -0.59% | 2.6만 |
|---|
| 2026.08.17 | ₩47,859 | ₩48,032 | ₩47,805 | ₩47,805 | -0.11% | 7.7만 |
|---|
| 2026.08.14 | ₩47,725 | ₩47,872 | ₩47,591 | ₩47,618 | -0.22% | 2.6만 |
|---|
| 2026.08.13 | ₩47,685 | ₩47,805 | ₩47,685 | ₩47,711 | +0.06% | 2.3만 |
|---|
| 2026.08.12 | ₩47,685 | ₩47,778 | ₩47,591 | ₩47,631 | -0.11% | 2.3만 |
|---|
| 2026.08.11 | ₩47,578 | ₩47,578 | ₩47,324 | ₩47,431 | -0.31% | 2만 |
|---|
| 2026.08.10 | ₩47,390 | ₩47,471 | ₩47,324 | ₩47,337 | -0.11% | 2.7만 |
|---|
| 2026.08.07 | ₩47,645 | ₩47,645 | ₩47,471 | ₩47,604 | -0.08% | 2.4만 |
|---|
| 2026.08.06 | ₩47,176 | ₩47,444 | ₩47,150 | ₩47,217 | +0.09% | 3.8만 |
|---|
| 2026.08.05 | ₩47,511 | ₩47,524 | ₩47,350 | ₩47,364 | -0.31% | 5.2만 |
|---|
| 2026.08.04 | ₩47,123 | ₩47,431 | ₩47,083 | ₩47,404 | +0.60% | 4.1만 |
|---|
| 2026.08.03 | ₩46,494 | ₩46,735 | ₩46,454 | ₩46,668 | +0.37% | 3만 |
|---|
| 2026.07.31 | ₩46,682 | ₩46,682 | ₩46,200 | ₩46,575 | -0.23% | 5.3만 |
|---|
| 2026.07.30 | ₩46,240 | ₩46,615 | ₩46,240 | ₩46,548 | +0.67% | 3.6만 |
|---|
| 2026.07.29 | ₩45,585 | ₩46,053 | ₩45,264 | ₩45,344 | -0.53% | 5.5만 |
|---|
| 2026.07.28 | ₩45,464 | ₩45,812 | ₩45,451 | ₩45,718 | +0.56% | 3.1만 |
|---|
| 2026.07.27 | ₩46,187 | ₩46,213 | ₩45,732 | ₩45,959 | -0.49% | 3.3만 |
|---|
| 2026.07.24 | ₩46,053 | ₩46,120 | ₩45,812 | ₩45,825 | -0.49% | 22.4만 |
|---|
| 2026.07.23 | ₩46,040 | ₩46,173 | ₩45,879 | ₩46,026 | -0.03% | 3.7만 |
|---|
| 2026.07.22 | ₩46,454 | ₩46,601 | ₩46,454 | ₩46,534 | +0.17% | 7만 |
|---|
| 2026.07.21 | ₩46,254 | ₩46,454 | ₩46,026 | ₩46,427 | +0.38% | 2만 |
|---|
| 2026.07.20 | ₩45,825 | ₩45,946 | ₩45,518 | ₩45,585 | -0.53% | 6.4만 |
|---|
| 2026.07.17 | ₩45,371 | ₩45,906 | ₩45,331 | ₩45,799 | +0.94% | 4.9만 |
|---|
| 2026.07.16 | ₩45,973 | ₩46,227 | ₩45,946 | ₩46,053 | +0.17% | 4.1만 |
|---|
| 2026.07.15 | ₩46,468 | ₩46,588 | ₩46,133 | ₩46,561 | +0.20% | 4.3만 |
|---|
| 2026.07.14 | ₩46,240 | ₩46,441 | ₩46,200 | ₩46,307 | +0.14% | 15.4만 |
|---|
| 2026.07.13 | ₩46,093 | ₩46,093 | ₩45,692 | ₩45,718 | -0.81% | 4.2만 |
|---|
| 2026.07.10 | ₩46,347 | ₩46,508 | ₩46,227 | ₩46,414 | +0.14% | 3.7만 |
|---|
| 2026.07.09 | ₩45,892 | ₩46,200 | ₩45,892 | ₩46,053 | +0.35% | 3.3만 |
|---|
| 2026.07.08 | ₩45,558 | ₩45,879 | ₩45,304 | ₩45,852 | +0.65% | 7.8만 |
|---|
| 2026.07.07 | ₩46,187 | ₩46,307 | ₩45,799 | ₩45,799 | -0.84% | 34.8만 |
|---|
| 2026.07.06 | ₩46,414 | ₩46,628 | ₩46,374 | ₩46,534 | +0.26% | 2.7만 |
|---|
| 2026.07.02 | ₩46,040 | ₩46,387 | ₩45,478 | ₩45,812 | -0.49% | 7.5만 |
|---|
| 2026.07.01 | ₩45,598 | ₩45,785 | ₩45,518 | ₩45,571 | -0.06% | 5.9만 |
|---|
| 2026.06.30 | ₩45,959 | ₩46,307 | ₩45,959 | ₩46,227 | +0.58% | 4.8만 |
|---|
| 2026.06.29 | ₩45,772 | ₩46,080 | ₩45,411 | ₩46,066 | +0.64% | 8.3만 |
|---|
| 2026.06.26 | ₩45,438 | ₩45,825 | ₩45,384 | ₩45,638 | +0.44% | 6.8만 |
|---|
| 2026.06.25 | ₩46,133 | ₩46,133 | ₩45,705 | ₩45,973 | -0.35% | 8.4만 |
|---|
| 2026.06.24 | ₩45,438 | ₩45,545 | ₩45,197 | ₩45,451 | +0.03% | 7.4만 |
|---|
| 2026.06.23 | ₩45,705 | ₩46,040 | ₩45,705 | ₩45,745 | +0.09% | 10.7만 |
|---|
| 2026.06.22 | ₩47,043 | ₩47,136 | ₩46,909 | ₩47,003 | -0.09% | 6.8만 |
|---|
| 2026.06.18 | ₩46,789 | ₩47,003 | ₩46,775 | ₩46,775 | -0.03% | 7.2만 |
|---|
| 2026.06.17 | ₩47,899 | ₩48,006 | ₩47,110 | ₩47,110 | -1.65% | 7.3만 |
|---|
| 2026.06.16 | ₩47,711 | ₩47,805 | ₩47,377 | ₩47,377 | -0.70% | 11.8만 |
|---|
| 2026.06.15 | ₩47,778 | ₩47,792 | ₩47,618 | ₩47,631 | -0.31% | 4.6만 |
|---|
| 2026.06.12 | ₩46,842 | ₩47,203 | ₩46,762 | ₩47,110 | +0.57% | 2.6만 |
|---|
| 2026.06.11 | ₩45,759 | ₩46,802 | ₩45,665 | ₩46,735 | +2.13% | 4.1만 |
|---|
| 2026.06.10 | ₩45,625 | ₩45,919 | ₩45,250 | ₩45,250 | -0.82% | 5.4만 |
|---|
| 2026.06.09 | ₩46,173 | ₩46,254 | ₩44,903 | ₩45,745 | -0.93% | 5만 |
|---|
| 2026.06.08 | ₩45,785 | ₩45,812 | ₩45,504 | ₩45,611 | -0.38% | 7.7만 |
|---|
| 2026.06.05 | ₩46,106 | ₩46,106 | ₩45,103 | ₩45,210 | -1.94% | 8.4만 |
|---|
| 2026.06.04 | ₩46,748 | ₩47,043 | ₩46,695 | ₩46,922 | +0.37% | 3.4만 |
|---|
| 2026.06.03 | ₩47,096 | ₩47,096 | ₩46,735 | ₩46,815 | -0.60% | 5.5만 |
|---|
| 2026.06.02 | ₩46,922 | ₩47,297 | ₩46,922 | ₩47,297 | +0.80% | 6.3만 |
|---|
| 2026.06.01 | ₩46,682 | ₩47,043 | ₩46,534 | ₩46,936 | +0.54% | 5.2만 |
|---|
| 2026.05.29 | ₩46,735 | ₩46,802 | ₩46,548 | ₩46,575 | -0.34% | 4.8만 |
|---|
| 2026.05.28 | ₩46,361 | ₩46,802 | ₩46,361 | ₩46,682 | +0.69% | 2.9만 |
|---|
| 2026.05.27 | ₩46,909 | ₩46,922 | ₩46,682 | ₩46,815 | -0.20% | 5.3만 |
|---|
| 2026.05.26 | ₩46,748 | ₩46,869 | ₩46,628 | ₩46,869 | +0.26% | 3.5만 |
|---|
| 2026.05.22 | ₩46,200 | ₩46,267 | ₩46,040 | ₩46,066 | -0.29% | 3.4만 |
|---|
| 2026.05.21 | ₩45,718 | ₩46,414 | ₩45,718 | ₩46,294 | +1.26% | 3.2만 |
|---|
| 2026.05.20 | ₩45,438 | ₩46,080 | ₩45,438 | ₩46,040 | +1.32% | 6.5만 |
|---|
| 2026.05.19 | ₩45,197 | ₩45,491 | ₩45,076 | ₩45,224 | +0.06% | 3.9만 |
|---|
| 2026.05.18 | ₩45,625 | ₩45,745 | ₩45,371 | ₩45,692 | +0.15% | 4.2만 |
|---|
| 2026.05.15 | ₩45,344 | ₩45,397 | ₩45,170 | ₩45,224 | -0.27% | 5만 |
|---|
| 2026.05.14 | ₩46,227 | ₩46,401 | ₩46,227 | ₩46,334 | +0.23% | 2.1만 |
|---|
| 2026.05.13 | ₩46,013 | ₩46,387 | ₩46,013 | ₩46,280 | +0.58% | 4만 |
|---|
| 2026.05.12 | ₩46,080 | ₩46,093 | ₩45,692 | ₩46,093 | +0.03% | 10.8만 |
|---|
| 2026.05.11 | ₩46,441 | ₩46,588 | ₩46,441 | ₩46,561 | +0.26% | 5.2만 |
|---|
| 2026.05.08 | ₩46,227 | ₩46,534 | ₩46,213 | ₩46,481 | +0.55% | 2.8만 |
|---|
| 2026.05.07 | ₩46,334 | ₩46,334 | ₩45,732 | ₩45,732 | -1.30% | 4.6만 |
|---|
| 2026.05.06 | ₩46,187 | ₩46,441 | ₩46,106 | ₩46,374 | +0.41% | 5.9만 |
|---|
| 2026.05.05 | ₩45,050 | ₩45,411 | ₩45,050 | ₩45,317 | +0.59% | 2.9만 |
|---|
| 2026.05.04 | ₩44,648 | ₩44,889 | ₩44,434 | ₩44,515 | -0.30% | 2.5만 |
|---|
| 2026.05.01 | ₩44,876 | ₩45,063 | ₩44,876 | ₩44,876 | 0.00% | 5.8만 |
|---|
| 2026.04.30 | ₩44,381 | ₩44,983 | ₩44,368 | ₩44,903 | +1.18% | 13.1만 |
|---|
| 2026.04.29 | ₩44,247 | ₩44,247 | ₩43,926 | ₩44,073 | -0.39% | 4.2만 |
|---|
| 2026.04.28 | ₩44,394 | ₩44,461 | ₩44,261 | ₩44,381 | -0.03% | 10.3만 |
|---|
| 2026.04.27 | ₩44,809 | ₩44,836 | ₩44,595 | ₩44,595 | -0.48% | 4.8만 |
|---|
| 2026.04.24 | ₩44,675 | ₩44,862 | ₩44,501 | ₩44,769 | +0.21% | 4만 |
|---|
| 2026.04.23 | ₩44,595 | ₩44,702 | ₩43,940 | ₩44,341 | -0.57% | 3.5만 |
|---|
| 2026.04.22 | ₩44,876 | ₩44,876 | ₩44,702 | ₩44,809 | -0.15% | 3.5만 |
|---|
| 2026.04.21 | ₩45,103 | ₩45,103 | ₩44,354 | ₩44,368 | -1.63% | 2.8만 |
|---|
| 2026.04.20 | ₩45,050 | ₩45,157 | ₩44,903 | ₩45,090 | +0.09% | 8.2만 |
|---|
| 2026.04.17 | ₩45,451 | ₩45,692 | ₩45,304 | ₩45,331 | -0.26% | 7만 |
|---|
| 2026.04.16 | ₩45,170 | ₩45,170 | ₩44,889 | ₩44,943 | -0.50% | 16만 |
|---|
| 2026.04.15 | ₩44,969 | ₩45,050 | ₩44,889 | ₩44,983 | +0.03% | 13.3만 |
|---|
| 2026.04.14 | ₩44,983 | ₩45,170 | ₩44,916 | ₩45,103 | +0.27% | 10.3만 |
|---|
| 2026.04.13 | ₩43,993 | ₩44,689 | ₩43,993 | ₩44,648 | +1.49% | 5만 |
|---|
| 2026.04.10 | ₩44,475 | ₩44,582 | ₩44,274 | ₩44,341 | -0.30% | 3.6만 |
|---|
| 2026.04.09 | ₩43,913 | ₩44,327 | ₩43,779 | ₩44,180 | +0.61% | 6.3만 |
|---|
| 2026.04.08 | ₩44,287 | ₩44,354 | ₩43,953 | ₩44,220 | -0.15% | 8.1만 |
|---|
| 2026.04.07 | ₩42,548 | ₩42,936 | ₩42,268 | ₩42,776 | +0.53% | 10.1만 |
|---|
| 2026.04.06 | ₩42,669 | ₩42,896 | ₩42,655 | ₩42,829 | +0.38% | 6.6만 |
|---|
| 2026.04.02 | ₩42,027 | ₩42,615 | ₩42,000 | ₩42,548 | +1.24% | 6.7만 |
|---|
| 2026.04.01 | ₩42,629 | ₩43,003 | ₩42,589 | ₩42,789 | +0.38% | 8.3만 |
|---|
| 2026.03.31 | ₩41,505 | ₩42,361 | ₩41,505 | ₩42,361 | +2.06% | 6.3만 |
|---|
| 2026.03.30 | ₩41,438 | ₩41,492 | ₩40,983 | ₩41,184 | -0.61% | 5.6만 |
|---|
| 2026.03.27 | ₩41,224 | ₩41,465 | ₩41,024 | ₩41,050 | -0.42% | 2.7만 |
|---|
| 2026.03.26 | ₩41,679 | ₩41,933 | ₩41,251 | ₩41,264 | -0.99% | 7.3만 |
|---|
| 2026.03.25 | ₩42,227 | ₩42,281 | ₩42,027 | ₩42,120 | -0.25% | 5.5만 |
|---|
| 2026.03.24 | ₩41,358 | ₩41,799 | ₩41,345 | ₩41,666 | +0.74% | 9만 |
|---|
| 2026.03.23 | ₩41,666 | ₩42,281 | ₩41,532 | ₩41,947 | +0.67% | 9.3만 |
|---|
| 2026.03.20 | ₩41,840 | ₩41,853 | ₩40,863 | ₩40,997 | -2.01% | 5.2만 |
|---|
| 2026.03.19 | ₩41,625 | ₩42,495 | ₩41,572 | ₩42,321 | +1.67% | 9만 |
|---|
| 2026.03.18 | ₩42,696 | ₩42,789 | ₩42,161 | ₩42,161 | -1.25% | 7.7만 |
|---|
| 2026.03.17 | ₩43,057 | ₩43,150 | ₩42,896 | ₩42,963 | -0.22% | 8.9만 |
|---|
| 2026.03.16 | ₩42,401 | ₩42,709 | ₩42,401 | ₩42,709 | +0.73% | 4.2만 |
|---|
| 2026.03.13 | ₩42,415 | ₩42,575 | ₩41,799 | ₩41,826 | -1.39% | 26.4만 |
|---|
| 2026.03.12 | ₩42,669 | ₩42,696 | ₩42,187 | ₩42,254 | -0.97% | 6.1만 |
|---|
| 2026.03.11 | ₩43,003 | ₩43,244 | ₩42,829 | ₩43,097 | +0.22% | 48.9만 |
|---|
| 2026.03.10 | ₩43,097 | ₩43,618 | ₩42,963 | ₩43,097 | 0.00% | 10.6만 |
|---|
| 2026.03.09 | ₩42,227 | ₩43,057 | ₩41,893 | ₩42,990 | +1.81% | 6.4만 |
|---|
| 2026.03.06 | ₩42,401 | ₩42,896 | ₩42,227 | ₩42,696 | +0.69% | 10.7만 |
|---|
| 2026.03.05 | ₩43,204 | ₩43,378 | ₩42,589 | ₩42,990 | -0.50% | 9.5만 |
|---|
| 2026.03.04 | ₩43,565 | ₩43,846 | ₩43,404 | ₩43,806 | +0.55% | 12.9만 |
|---|
| 2026.03.03 | ₩42,856 | ₩43,592 | ₩42,401 | ₩43,364 | +1.19% | 14.8만 |
|---|
| 2026.03.02 | ₩44,488 | ₩44,929 | ₩44,488 | ₩44,755 | +0.60% | 11.2만 |
|---|
| 2026.02.27 | ₩45,384 | ₩45,491 | ₩45,250 | ₩45,344 | -0.09% | 10.1만 |
|---|
| 2026.02.26 | ₩45,585 | ₩45,611 | ₩45,197 | ₩45,451 | -0.29% | 7.7만 |
|---|
| 2026.02.25 | ₩45,411 | ₩45,759 | ₩45,411 | ₩45,665 | +0.56% | 6.6만 |
|---|
| 2026.02.24 | ₩44,889 | ₩45,170 | ₩44,862 | ₩45,076 | +0.42% | 6.6만 |
|---|
| 2026.02.23 | ₩45,023 | ₩45,183 | ₩44,822 | ₩44,956 | -0.15% | 7만 |
|---|
| 2026.02.20 | ₩44,662 | ₩45,170 | ₩44,662 | ₩45,170 | +1.14% | 8.2만 |
|---|
| 2026.02.19 | ₩44,635 | ₩44,809 | ₩44,582 | ₩44,809 | +0.39% | 11.5만 |
|---|
| 2026.02.18 | ₩45,010 | ₩45,224 | ₩44,916 | ₩45,010 | 0.00% | 13.3만 |
|---|
| 2026.02.17 | ₩44,595 | ₩44,929 | ₩44,394 | ₩44,889 | +0.66% | 5.5만 |
|---|
| 2026.02.13 | ₩44,648 | ₩44,929 | ₩44,541 | ₩44,916 | +0.60% | 12만 |
|---|
| 2026.02.12 | ₩45,250 | ₩45,290 | ₩44,662 | ₩44,742 | -1.12% | 14만 |
|---|
| 2026.02.11 | ₩45,170 | ₩45,277 | ₩44,943 | ₩45,224 | +0.12% | 8.4만 |
|---|
| 2026.02.10 | ₩45,130 | ₩45,130 | ₩44,983 | ₩44,983 | -0.33% | 5.2만 |
|---|
| 2026.02.09 | ₩44,541 | ₩44,903 | ₩44,528 | ₩44,889 | +0.78% | 10.4만 |
|---|
| 2026.02.06 | ₩43,886 | ₩44,341 | ₩43,886 | ₩44,314 | +0.98% | 8.5만 |
|---|
| 2026.02.05 | ₩43,471 | ₩43,766 | ₩43,338 | ₩43,338 | -0.31% | 18.3만 |
|---|
| 2026.02.04 | ₩44,234 | ₩44,314 | ₩43,752 | ₩43,926 | -0.70% | 7.8만 |
|---|
| 2026.02.03 | ₩43,725 | ₩43,940 | ₩43,525 | ₩43,806 | +0.18% | 7만 |
|---|
| 2026.02.02 | ₩43,244 | ₩43,672 | ₩43,244 | ₩43,618 | +0.87% | 7.7만 |
|---|
| 2026.01.30 | ₩43,672 | ₩43,752 | ₩43,190 | ₩43,378 | -0.67% | 10.6만 |
|---|
| 2026.01.29 | ₩44,261 | ₩44,261 | ₩43,351 | ₩44,033 | -0.51% | 18.4만 |
|---|
| 2026.01.28 | ₩43,940 | ₩43,993 | ₩43,605 | ₩43,846 | -0.21% | 51.5만 |
|---|
| 2026.01.27 | ₩43,792 | ₩44,127 | ₩43,792 | ₩44,087 | +0.67% | 9.9만 |
|---|
| 2026.01.26 | ₩43,257 | ₩43,445 | ₩43,257 | ₩43,364 | +0.25% | 8.3만 |
|---|
| 2026.01.23 | ₩42,776 | ₩43,083 | ₩42,696 | ₩43,057 | +0.66% | 20.6만 |
|---|
| 2026.01.22 | ₩42,803 | ₩42,923 | ₩42,722 | ₩42,910 | +0.25% | 6.7만 |
|---|
| 2026.01.21 | ₩42,227 | ₩42,682 | ₩42,187 | ₩42,535 | +0.73% | 18.2만 |
|---|
| 2026.01.20 | ₩42,134 | ₩42,361 | ₩42,054 | ₩42,094 | -0.10% | 9.7만 |
|---|
| 2026.01.16 | ₩42,441 | ₩42,548 | ₩42,348 | ₩42,522 | +0.19% | 6.1만 |
|---|
| 2026.01.15 | ₩42,455 | ₩42,589 | ₩42,428 | ₩42,495 | +0.09% | 4.7만 |
|---|
| 2026.01.14 | ₩42,241 | ₩42,401 | ₩42,241 | ₩42,388 | +0.35% | 6.7만 |
|---|
| 2026.01.13 | ₩42,187 | ₩42,187 | ₩42,027 | ₩42,067 | -0.29% | 3.9만 |
|---|
| 2026.01.12 | ₩41,987 | ₩42,187 | ₩41,987 | ₩42,187 | +0.48% | 4.9만 |
|---|
| 2026.01.09 | ₩41,746 | ₩41,880 | ₩41,639 | ₩41,880 | +0.32% | 4.6만 |
|---|
| 2026.01.08 | ₩41,518 | ₩41,679 | ₩41,505 | ₩41,679 | +0.39% | 9.6만 |
|---|
| 2026.01.07 | ₩41,813 | ₩41,813 | ₩41,666 | ₩41,692 | -0.29% | 5.2만 |
|---|
| 2026.01.06 | ₩41,732 | ₩41,893 | ₩41,732 | ₩41,866 | +0.32% | 34.7만 |
|---|
| 2026.01.05 | ₩41,358 | ₩41,692 | ₩41,345 | ₩41,666 | +0.74% | 6만 |
|---|
| 2026.01.02 | ₩41,197 | ₩41,318 | ₩41,157 | ₩41,318 | +0.29% | 5.6만 |
|---|
| 2025.12.31 | ₩40,703 | ₩40,756 | ₩40,649 | ₩40,662 | -0.10% | 2.8만 |
|---|
| 2025.12.30 | ₩40,863 | ₩40,943 | ₩40,810 | ₩40,823 | -0.10% | 7.1만 |
|---|
| 2025.12.29 | ₩40,662 | ₩40,729 | ₩40,636 | ₩40,689 | +0.07% | 7.4만 |
|---|
| 2025.12.26 | ₩40,917 | ₩40,943 | ₩40,836 | ₩40,917 | 0.00% | 4.4만 |
|---|
| 2025.12.24 | ₩40,823 | ₩40,850 | ₩40,783 | ₩40,823 | 0.00% | 3.9만 |
|---|
| 2025.12.23 | ₩40,662 | ₩40,729 | ₩40,596 | ₩40,729 | +0.16% | 14.1만 |
|---|
| 2025.12.22 | ₩40,462 | ₩40,462 | ₩40,315 | ₩40,435 | -0.07% | 7.3만 |
|---|
| 2025.12.19 | ₩40,221 | ₩40,368 | ₩40,221 | ₩40,261 | +0.10% | 6.1만 |
|---|
| 2025.12.18 | ₩40,234 | ₩40,422 | ₩40,168 | ₩40,248 | +0.03% | 29.4만 |
|---|
| 2025.12.17 | ₩40,194 | ₩40,275 | ₩39,954 | ₩39,954 | -0.60% | 11.9만 |
|---|
| 2025.12.16 | ₩40,301 | ₩40,328 | ₩40,114 | ₩40,208 | -0.23% | 14.6만 |
|---|
| 2025.12.15 | ₩40,475 | ₩40,515 | ₩40,341 | ₩40,422 | -0.13% | 9.3만 |
|---|
| 2025.12.12 | ₩40,489 | ₩40,489 | ₩40,047 | ₩40,208 | -0.69% | 16.3만 |
|---|
| 2025.12.11 | ₩40,395 | ₩40,596 | ₩40,368 | ₩40,515 | +0.30% | 5.5만 |
|---|
| 2025.12.10 | ₩40,034 | ₩40,408 | ₩40,034 | ₩40,368 | +0.84% | 6.8만 |
|---|
| 2025.12.09 | ₩39,793 | ₩39,913 | ₩39,793 | ₩39,806 | +0.03% | 5.4만 |
|---|
| 2025.12.08 | ₩39,967 | ₩39,967 | ₩39,766 | ₩39,833 | -0.33% | 22.7만 |
|---|
| 2025.12.05 | ₩40,101 | ₩40,154 | ₩39,940 | ₩39,967 | -0.33% | 7.9만 |
|---|
| 2025.12.04 | ₩40,101 | ₩40,114 | ₩39,954 | ₩40,034 | -0.17% | 3.9만 |
|---|
| 2025.12.03 | ₩39,766 | ₩39,954 | ₩39,766 | ₩39,927 | +0.40% | 5.4만 |
|---|
| 2025.12.02 | ₩39,740 | ₩39,753 | ₩39,566 | ₩39,726 | -0.03% | 8.3만 |
|---|
| 2025.12.01 | ₩39,592 | ₩39,713 | ₩39,552 | ₩39,566 | -0.07% | 7.6만 |
|---|
| 2025.11.28 | ₩39,459 | ₩39,592 | ₩39,459 | ₩39,566 | +0.27% | 1.8만 |
|---|
| 2025.11.26 | ₩39,204 | ₩39,539 | ₩39,204 | ₩39,472 | +0.68% | 8.9만 |
|---|
| 2025.11.25 | ₩38,883 | ₩39,164 | ₩38,843 | ₩39,097 | +0.55% | 20.2만 |
|---|
| 2025.11.24 | ₩38,629 | ₩38,817 | ₩38,616 | ₩38,776 | +0.38% | 8.2만 |
|---|
| 2025.11.21 | ₩38,469 | ₩38,817 | ₩38,375 | ₩38,736 | +0.70% | 7.7만 |
|---|
| 2025.11.20 | ₩39,004 | ₩39,044 | ₩38,362 | ₩38,375 | -1.61% | 12.3만 |
|---|
| 2025.11.19 | ₩38,843 | ₩38,964 | ₩38,656 | ₩38,830 | -0.03% | 3.3만 |
|---|
| 2025.11.18 | ₩38,776 | ₩38,990 | ₩38,643 | ₩38,883 | +0.28% | 6.4만 |
|---|
| 2025.11.17 | ₩39,378 | ₩39,552 | ₩39,111 | ₩39,204 | -0.44% | 14.1만 |
|---|
| 2025.11.14 | ₩39,459 | ₩39,699 | ₩39,405 | ₩39,659 | +0.51% | 8.8만 |
|---|
| 2025.11.13 | ₩39,994 | ₩39,994 | ₩39,659 | ₩39,673 | -0.80% | 5.2만 |
|---|
| 2025.11.12 | ₩39,940 | ₩40,061 | ₩39,927 | ₩40,034 | +0.23% | 7.7만 |
|---|
| 2025.11.11 | ₩39,552 | ₩39,806 | ₩39,552 | ₩39,780 | +0.57% | 5.5만 |
|---|
| 2025.11.10 | ₩39,285 | ₩39,485 | ₩39,191 | ₩39,472 | +0.48% | 4만 |
|---|
| 2025.11.07 | ₩38,790 | ₩39,071 | ₩38,710 | ₩39,071 | +0.72% | 6만 |
|---|
| 2025.11.06 | ₩39,017 | ₩39,017 | ₩38,817 | ₩38,910 | -0.27% | 8.4만 |
|---|
| 2025.11.05 | ₩38,589 | ₩38,870 | ₩38,589 | ₩38,817 | +0.59% | 4.1만 |
|---|
| 2025.11.04 | ₩38,469 | ₩38,629 | ₩38,429 | ₩38,455 | -0.03% | 8.4만 |
|---|
| 2025.11.03 | ₩38,817 | ₩38,883 | ₩38,683 | ₩38,857 | +0.10% | 3.5만 |
|---|
| 2025.10.31 | ₩38,776 | ₩38,776 | ₩38,629 | ₩38,696 | -0.21% | 7.3만 |
|---|
| 2025.10.30 | ₩38,776 | ₩38,977 | ₩38,776 | ₩38,857 | +0.21% | 5.7만 |
|---|
| 2025.10.29 | ₩39,164 | ₩39,218 | ₩38,870 | ₩39,004 | -0.41% | 5.8만 |
|---|
| 2025.10.28 | ₩39,004 | ₩39,138 | ₩38,924 | ₩39,084 | +0.21% | 9.7만 |
|---|
| 2025.10.27 | ₩38,990 | ₩39,097 | ₩38,977 | ₩39,071 | +0.21% | 14.9만 |
|---|
| 2025.10.24 | ₩38,803 | ₩38,870 | ₩38,776 | ₩38,857 | +0.14% | 4.3만 |
|---|
| 2025.10.23 | ₩38,536 | ₩38,776 | ₩38,536 | ₩38,696 | +0.42% | 4.4만 |
|---|
| 2025.10.22 | ₩38,415 | ₩38,536 | ₩38,295 | ₩38,429 | +0.03% | 9.4만 |
|---|
| 2025.10.21 | ₩38,536 | ₩38,616 | ₩38,415 | ₩38,442 | -0.24% | 8.7만 |
|---|
| 2025.10.20 | ₩38,455 | ₩38,696 | ₩38,455 | ₩38,656 | +0.52% | 13.3만 |
|---|
| 2025.10.17 | ₩38,241 | ₩38,496 | ₩38,241 | ₩38,496 | +0.66% | 2.9만 |
|---|
| 2025.10.16 | ₩38,455 | ₩38,576 | ₩38,241 | ₩38,241 | -0.56% | 14만 |
|---|
| 2025.10.15 | ₩38,201 | ₩38,282 | ₩38,001 | ₩38,201 | 0.00% | 5만 |
|---|
| 2025.10.14 | ₩37,666 | ₩38,081 | ₩37,653 | ₩37,934 | +0.71% | 5만 |
|---|
| 2025.10.13 | ₩37,827 | ₩37,961 | ₩37,760 | ₩37,894 | +0.18% | 3.5만 |
|---|
| 2025.10.10 | ₩38,175 | ₩38,241 | ₩37,332 | ₩37,332 | -2.21% | 9.5만 |
|---|