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 | ₩46,004 | ₩46,071 | ₩45,924 | ₩46,058 | +0.12% | 2.1만 |
| 2026.10.08 | ₩45,696 | ₩45,803 | ₩45,536 | ₩45,696 | 0.00% | 2.5만 |
| 2026.10.07 | ₩45,857 | ₩46,058 | ₩45,736 | ₩46,031 | +0.38% | 3.5만 |
| 2026.10.06 | ₩46,741 | ₩46,741 | ₩46,500 | ₩46,527 | -0.46% | 16.3만 |
| 2026.10.05 | ₩46,486 | ₩46,607 | ₩46,326 | ₩46,580 | +0.20% | 6.6만 |
| 2026.10.02 | ₩46,138 | ₩46,379 | ₩46,111 | ₩46,379 | +0.52% | 8.4만 |
| 2026.10.01 | ₩46,018 | ₩46,071 | ₩45,602 | ₩45,884 | -0.29% | 5.1만 |
| 2026.09.30 | ₩46,500 | ₩46,513 | ₩46,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,071 |
| -0.92% |
| 4.1만 |
| 2026.09.29 | ₩46,406 | ₩46,419 | ₩46,152 | ₩46,393 | -0.03% | 5.3만 |
|---|
| 2026.09.28 | ₩46,687 | ₩46,768 | ₩46,379 | ₩46,661 | -0.06% | 2.9만 |
|---|
| 2026.09.25 | ₩46,768 | ₩46,995 | ₩46,634 | ₩46,955 | +0.40% | 3.5만 |
|---|
| 2026.09.24 | ₩46,687 | ₩46,687 | ₩46,379 | ₩46,620 | -0.14% | 6.9만 |
|---|
| 2026.09.23 | ₩47,022 | ₩47,022 | ₩46,527 | ₩46,661 | -0.77% | 5.6만 |
|---|
| 2026.09.22 | ₩47,250 | ₩47,531 | ₩47,210 | ₩47,451 | +0.43% | 3.7만 |
|---|
| 2026.09.21 | ₩47,263 | ₩47,504 | ₩47,129 | ₩47,451 | +0.40% | 7.7만 |
|---|
| 2026.09.18 | ₩46,727 | ₩46,861 | ₩46,634 | ₩46,861 | +0.29% | 8.7만 |
|---|
| 2026.09.17 | ₩47,692 | ₩47,759 | ₩47,625 | ₩47,705 | +0.03% | 5.2만 |
|---|
| 2026.09.16 | ₩47,652 | ₩47,652 | ₩46,969 | ₩47,183 | -0.98% | 2만 |
|---|
| 2026.09.15 | ₩47,437 | ₩47,437 | ₩47,223 | ₩47,411 | -0.06% | 6만 |
|---|
| 2026.09.14 | ₩47,531 | ₩47,839 | ₩47,411 | ₩47,638 | +0.23% | 2.6만 |
|---|
| 2026.09.11 | ₩48,214 | ₩48,214 | ₩48,040 | ₩48,120 | -0.19% | 2.2만 |
|---|
| 2026.09.10 | ₩47,960 | ₩48,000 | ₩47,759 | ₩47,786 | -0.36% | 4.4만 |
|---|
| 2026.09.09 | ₩48,643 | ₩48,669 | ₩48,308 | ₩48,402 | -0.50% | 2.9만 |
|---|
| 2026.09.08 | ₩48,750 | ₩48,911 | ₩48,629 | ₩48,736 | -0.03% | 2만 |
|---|
| 2026.09.04 | ₩48,388 | ₩48,723 | ₩48,388 | ₩48,589 | +0.42% | 2.7만 |
|---|
| 2026.09.03 | ₩48,268 | ₩48,522 | ₩48,187 | ₩48,469 | +0.42% | 4.1만 |
|---|
| 2026.09.02 | ₩47,759 | ₩47,960 | ₩47,759 | ₩47,960 | +0.42% | 2.6만 |
|---|
| 2026.09.01 | ₩47,893 | ₩48,094 | ₩47,745 | ₩47,759 | -0.28% | 1.9만 |
|---|
| 2026.08.31 | ₩48,040 | ₩48,161 | ₩47,812 | ₩48,000 | -0.08% | 7만 |
|---|
| 2026.08.28 | ₩48,241 | ₩48,348 | ₩47,826 | ₩47,933 | -0.64% | 9.9만 |
|---|
| 2026.08.27 | ₩48,134 | ₩48,174 | ₩48,040 | ₩48,147 | +0.03% | 4.7만 |
|---|
| 2026.08.26 | ₩48,495 | ₩48,495 | ₩48,268 | ₩48,281 | -0.44% | 1.9만 |
|---|
| 2026.08.25 | ₩48,281 | ₩48,509 | ₩48,227 | ₩48,442 | +0.33% | 4.1만 |
|---|
| 2026.08.24 | ₩47,973 | ₩48,080 | ₩47,946 | ₩48,040 | +0.14% | 2.2만 |
|---|
| 2026.08.21 | ₩48,187 | ₩48,455 | ₩48,120 | ₩48,174 | -0.03% | 1.5만 |
|---|
| 2026.08.20 | ₩47,571 | ₩47,826 | ₩47,571 | ₩47,799 | +0.48% | 1.6만 |
|---|
| 2026.08.19 | ₩47,826 | ₩47,879 | ₩47,678 | ₩47,745 | -0.17% | 2.6만 |
|---|
| 2026.08.18 | ₩47,504 | ₩47,598 | ₩47,196 | ₩47,223 | -0.59% | 2.6만 |
|---|
| 2026.08.17 | ₩47,919 | ₩48,094 | ₩47,866 | ₩47,866 | -0.11% | 7.7만 |
|---|
| 2026.08.14 | ₩47,786 | ₩47,933 | ₩47,652 | ₩47,678 | -0.22% | 2.6만 |
|---|
| 2026.08.13 | ₩47,745 | ₩47,866 | ₩47,745 | ₩47,772 | +0.06% | 2.3만 |
|---|
| 2026.08.12 | ₩47,745 | ₩47,839 | ₩47,652 | ₩47,692 | -0.11% | 2.3만 |
|---|
| 2026.08.11 | ₩47,638 | ₩47,638 | ₩47,384 | ₩47,491 | -0.31% | 2만 |
|---|
| 2026.08.10 | ₩47,451 | ₩47,531 | ₩47,384 | ₩47,397 | -0.11% | 2.7만 |
|---|
| 2026.08.07 | ₩47,705 | ₩47,705 | ₩47,531 | ₩47,665 | -0.08% | 2.4만 |
|---|
| 2026.08.06 | ₩47,236 | ₩47,504 | ₩47,210 | ₩47,277 | +0.09% | 3.8만 |
|---|
| 2026.08.05 | ₩47,571 | ₩47,585 | ₩47,411 | ₩47,424 | -0.31% | 5.2만 |
|---|
| 2026.08.04 | ₩47,183 | ₩47,491 | ₩47,143 | ₩47,464 | +0.60% | 4.1만 |
|---|
| 2026.08.03 | ₩46,553 | ₩46,794 | ₩46,513 | ₩46,727 | +0.37% | 3만 |
|---|
| 2026.07.31 | ₩46,741 | ₩46,741 | ₩46,259 | ₩46,634 | -0.23% | 5.3만 |
|---|
| 2026.07.30 | ₩46,299 | ₩46,674 | ₩46,299 | ₩46,607 | +0.67% | 3.6만 |
|---|
| 2026.07.29 | ₩45,643 | ₩46,111 | ₩45,321 | ₩45,402 | -0.53% | 5.5만 |
|---|
| 2026.07.28 | ₩45,522 | ₩45,870 | ₩45,509 | ₩45,777 | +0.56% | 3.1만 |
|---|
| 2026.07.27 | ₩46,245 | ₩46,272 | ₩45,790 | ₩46,018 | -0.49% | 3.3만 |
|---|
| 2026.07.24 | ₩46,111 | ₩46,178 | ₩45,870 | ₩45,884 | -0.49% | 22.4만 |
|---|
| 2026.07.23 | ₩46,098 | ₩46,232 | ₩45,937 | ₩46,085 | -0.03% | 3.7만 |
|---|
| 2026.07.22 | ₩46,513 | ₩46,661 | ₩46,513 | ₩46,594 | +0.17% | 7만 |
|---|
| 2026.07.21 | ₩46,312 | ₩46,513 | ₩46,085 | ₩46,486 | +0.38% | 2만 |
|---|
| 2026.07.20 | ₩45,884 | ₩46,004 | ₩45,576 | ₩45,643 | -0.53% | 6.4만 |
|---|
| 2026.07.17 | ₩45,428 | ₩45,964 | ₩45,388 | ₩45,857 | +0.94% | 4.9만 |
|---|
| 2026.07.16 | ₩46,031 | ₩46,286 | ₩46,004 | ₩46,111 | +0.17% | 4.1만 |
|---|
| 2026.07.15 | ₩46,527 | ₩46,647 | ₩46,192 | ₩46,620 | +0.20% | 4.3만 |
|---|
| 2026.07.14 | ₩46,299 | ₩46,500 | ₩46,259 | ₩46,366 | +0.14% | 15.4만 |
|---|
| 2026.07.13 | ₩46,152 | ₩46,152 | ₩45,750 | ₩45,777 | -0.81% | 4.2만 |
|---|
| 2026.07.10 | ₩46,406 | ₩46,567 | ₩46,286 | ₩46,473 | +0.14% | 3.7만 |
|---|
| 2026.07.09 | ₩45,951 | ₩46,259 | ₩45,951 | ₩46,111 | +0.35% | 3.3만 |
|---|
| 2026.07.08 | ₩45,616 | ₩45,937 | ₩45,361 | ₩45,911 | +0.65% | 7.8만 |
|---|
| 2026.07.07 | ₩46,245 | ₩46,366 | ₩45,857 | ₩45,857 | -0.84% | 34.8만 |
|---|
| 2026.07.06 | ₩46,473 | ₩46,687 | ₩46,433 | ₩46,594 | +0.26% | 2.7만 |
|---|
| 2026.07.02 | ₩46,098 | ₩46,446 | ₩45,536 | ₩45,870 | -0.49% | 7.5만 |
|---|
| 2026.07.01 | ₩45,656 | ₩45,844 | ₩45,576 | ₩45,629 | -0.06% | 5.9만 |
|---|
| 2026.06.30 | ₩46,018 | ₩46,366 | ₩46,018 | ₩46,286 | +0.58% | 4.8만 |
|---|
| 2026.06.29 | ₩45,830 | ₩46,138 | ₩45,469 | ₩46,125 | +0.64% | 8.3만 |
|---|
| 2026.06.26 | ₩45,495 | ₩45,884 | ₩45,442 | ₩45,696 | +0.44% | 6.8만 |
|---|
| 2026.06.25 | ₩46,192 | ₩46,192 | ₩45,763 | ₩46,031 | -0.35% | 8.4만 |
|---|
| 2026.06.24 | ₩45,495 | ₩45,602 | ₩45,254 | ₩45,509 | +0.03% | 7.4만 |
|---|
| 2026.06.23 | ₩45,763 | ₩46,098 | ₩45,763 | ₩45,803 | +0.09% | 10.7만 |
|---|
| 2026.06.22 | ₩47,102 | ₩47,196 | ₩46,969 | ₩47,062 | -0.09% | 6.8만 |
|---|
| 2026.06.18 | ₩46,848 | ₩47,062 | ₩46,835 | ₩46,835 | -0.03% | 7.2만 |
|---|
| 2026.06.17 | ₩47,960 | ₩48,067 | ₩47,169 | ₩47,169 | -1.65% | 7.3만 |
|---|
| 2026.06.16 | ₩47,772 | ₩47,866 | ₩47,437 | ₩47,437 | -0.70% | 11.8만 |
|---|
| 2026.06.15 | ₩47,839 | ₩47,852 | ₩47,678 | ₩47,692 | -0.31% | 4.6만 |
|---|
| 2026.06.12 | ₩46,902 | ₩47,263 | ₩46,821 | ₩47,169 | +0.57% | 2.6만 |
|---|
| 2026.06.11 | ₩45,817 | ₩46,861 | ₩45,723 | ₩46,794 | +2.13% | 4.1만 |
|---|
| 2026.06.10 | ₩45,683 | ₩45,977 | ₩45,308 | ₩45,308 | -0.82% | 5.4만 |
|---|
| 2026.06.09 | ₩46,232 | ₩46,312 | ₩44,960 | ₩45,803 | -0.93% | 5만 |
|---|
| 2026.06.08 | ₩45,844 | ₩45,870 | ₩45,562 | ₩45,669 | -0.38% | 7.7만 |
|---|
| 2026.06.05 | ₩46,165 | ₩46,165 | ₩45,161 | ₩45,268 | -1.94% | 8.4만 |
|---|
| 2026.06.04 | ₩46,808 | ₩47,102 | ₩46,754 | ₩46,982 | +0.37% | 3.4만 |
|---|
| 2026.06.03 | ₩47,156 | ₩47,156 | ₩46,794 | ₩46,875 | -0.60% | 5.5만 |
|---|
| 2026.06.02 | ₩46,982 | ₩47,357 | ₩46,982 | ₩47,357 | +0.80% | 6.3만 |
|---|
| 2026.06.01 | ₩46,741 | ₩47,102 | ₩46,594 | ₩46,995 | +0.54% | 5.2만 |
|---|
| 2026.05.29 | ₩46,794 | ₩46,861 | ₩46,607 | ₩46,634 | -0.34% | 4.8만 |
|---|
| 2026.05.28 | ₩46,419 | ₩46,861 | ₩46,419 | ₩46,741 | +0.69% | 2.9만 |
|---|
| 2026.05.27 | ₩46,969 | ₩46,982 | ₩46,741 | ₩46,875 | -0.20% | 5.3만 |
|---|
| 2026.05.26 | ₩46,808 | ₩46,928 | ₩46,687 | ₩46,928 | +0.26% | 3.5만 |
|---|
| 2026.05.22 | ₩46,259 | ₩46,326 | ₩46,098 | ₩46,125 | -0.29% | 3.4만 |
|---|
| 2026.05.21 | ₩45,777 | ₩46,473 | ₩45,777 | ₩46,352 | +1.26% | 3.2만 |
|---|
| 2026.05.20 | ₩45,495 | ₩46,138 | ₩45,495 | ₩46,098 | +1.32% | 6.5만 |
|---|
| 2026.05.19 | ₩45,254 | ₩45,549 | ₩45,134 | ₩45,281 | +0.06% | 3.9만 |
|---|
| 2026.05.18 | ₩45,683 | ₩45,803 | ₩45,428 | ₩45,750 | +0.15% | 4.2만 |
|---|
| 2026.05.15 | ₩45,402 | ₩45,455 | ₩45,227 | ₩45,281 | -0.27% | 5만 |
|---|
| 2026.05.14 | ₩46,286 | ₩46,460 | ₩46,286 | ₩46,393 | +0.23% | 2.1만 |
|---|
| 2026.05.13 | ₩46,071 | ₩46,446 | ₩46,071 | ₩46,339 | +0.58% | 4만 |
|---|
| 2026.05.12 | ₩46,138 | ₩46,152 | ₩45,750 | ₩46,152 | +0.03% | 10.8만 |
|---|
| 2026.05.11 | ₩46,500 | ₩46,647 | ₩46,500 | ₩46,620 | +0.26% | 5.2만 |
|---|
| 2026.05.08 | ₩46,286 | ₩46,594 | ₩46,272 | ₩46,540 | +0.55% | 2.8만 |
|---|
| 2026.05.07 | ₩46,393 | ₩46,393 | ₩45,790 | ₩45,790 | -1.30% | 4.6만 |
|---|
| 2026.05.06 | ₩46,245 | ₩46,500 | ₩46,165 | ₩46,433 | +0.41% | 5.9만 |
|---|
| 2026.05.05 | ₩45,107 | ₩45,469 | ₩45,107 | ₩45,375 | +0.59% | 2.9만 |
|---|
| 2026.05.04 | ₩44,705 | ₩44,946 | ₩44,491 | ₩44,571 | -0.30% | 2.5만 |
|---|
| 2026.05.01 | ₩44,933 | ₩45,120 | ₩44,933 | ₩44,933 | 0.00% | 5.8만 |
|---|
| 2026.04.30 | ₩44,437 | ₩45,040 | ₩44,424 | ₩44,960 | +1.18% | 13.1만 |
|---|
| 2026.04.29 | ₩44,303 | ₩44,303 | ₩43,982 | ₩44,129 | -0.39% | 4.2만 |
|---|
| 2026.04.28 | ₩44,451 | ₩44,518 | ₩44,317 | ₩44,437 | -0.03% | 10.3만 |
|---|
| 2026.04.27 | ₩44,866 | ₩44,893 | ₩44,652 | ₩44,652 | -0.48% | 4.8만 |
|---|
| 2026.04.24 | ₩44,732 | ₩44,919 | ₩44,558 | ₩44,826 | +0.21% | 4만 |
|---|
| 2026.04.23 | ₩44,652 | ₩44,759 | ₩43,995 | ₩44,397 | -0.57% | 3.5만 |
|---|
| 2026.04.22 | ₩44,933 | ₩44,933 | ₩44,759 | ₩44,866 | -0.15% | 3.5만 |
|---|
| 2026.04.21 | ₩45,161 | ₩45,161 | ₩44,411 | ₩44,424 | -1.63% | 2.8만 |
|---|
| 2026.04.20 | ₩45,107 | ₩45,214 | ₩44,960 | ₩45,147 | +0.09% | 8.2만 |
|---|
| 2026.04.17 | ₩45,509 | ₩45,750 | ₩45,361 | ₩45,388 | -0.26% | 7만 |
|---|
| 2026.04.16 | ₩45,227 | ₩45,227 | ₩44,946 | ₩45,000 | -0.50% | 16만 |
|---|
| 2026.04.15 | ₩45,027 | ₩45,107 | ₩44,946 | ₩45,040 | +0.03% | 13.3만 |
|---|
| 2026.04.14 | ₩45,040 | ₩45,227 | ₩44,973 | ₩45,161 | +0.27% | 10.3만 |
|---|
| 2026.04.13 | ₩44,049 | ₩44,745 | ₩44,049 | ₩44,705 | +1.49% | 5만 |
|---|
| 2026.04.10 | ₩44,531 | ₩44,638 | ₩44,330 | ₩44,397 | -0.30% | 3.6만 |
|---|
| 2026.04.09 | ₩43,969 | ₩44,384 | ₩43,835 | ₩44,236 | +0.61% | 6.3만 |
|---|
| 2026.04.08 | ₩44,344 | ₩44,411 | ₩44,009 | ₩44,277 | -0.15% | 8.1만 |
|---|
| 2026.04.07 | ₩42,602 | ₩42,991 | ₩42,321 | ₩42,830 | +0.53% | 10.1만 |
|---|
| 2026.04.06 | ₩42,723 | ₩42,951 | ₩42,710 | ₩42,884 | +0.38% | 6.6만 |
|---|
| 2026.04.02 | ₩42,080 | ₩42,669 | ₩42,053 | ₩42,602 | +1.24% | 6.7만 |
|---|
| 2026.04.01 | ₩42,683 | ₩43,058 | ₩42,643 | ₩42,844 | +0.38% | 8.3만 |
|---|
| 2026.03.31 | ₩41,558 | ₩42,415 | ₩41,558 | ₩42,415 | +2.06% | 6.3만 |
|---|
| 2026.03.30 | ₩41,491 | ₩41,544 | ₩41,036 | ₩41,236 | -0.61% | 5.6만 |
|---|
| 2026.03.27 | ₩41,277 | ₩41,518 | ₩41,076 | ₩41,103 | -0.42% | 2.7만 |
|---|
| 2026.03.26 | ₩41,732 | ₩41,986 | ₩41,303 | ₩41,317 | -0.99% | 7.3만 |
|---|
| 2026.03.25 | ₩42,281 | ₩42,335 | ₩42,080 | ₩42,174 | -0.25% | 5.5만 |
|---|
| 2026.03.24 | ₩41,411 | ₩41,853 | ₩41,397 | ₩41,719 | +0.74% | 9만 |
|---|
| 2026.03.23 | ₩41,719 | ₩42,335 | ₩41,585 | ₩42,000 | +0.67% | 9.3만 |
|---|
| 2026.03.20 | ₩41,893 | ₩41,906 | ₩40,915 | ₩41,049 | -2.01% | 5.2만 |
|---|
| 2026.03.19 | ₩41,678 | ₩42,549 | ₩41,625 | ₩42,375 | +1.67% | 9만 |
|---|
| 2026.03.18 | ₩42,750 | ₩42,844 | ₩42,214 | ₩42,214 | -1.25% | 7.7만 |
|---|
| 2026.03.17 | ₩43,111 | ₩43,205 | ₩42,951 | ₩43,018 | -0.22% | 8.9만 |
|---|
| 2026.03.16 | ₩42,455 | ₩42,763 | ₩42,455 | ₩42,763 | +0.73% | 4.2만 |
|---|
| 2026.03.13 | ₩42,469 | ₩42,629 | ₩41,853 | ₩41,879 | -1.39% | 26.4만 |
|---|
| 2026.03.12 | ₩42,723 | ₩42,750 | ₩42,241 | ₩42,308 | -0.97% | 6.1만 |
|---|
| 2026.03.11 | ₩43,058 | ₩43,299 | ₩42,884 | ₩43,152 | +0.22% | 48.9만 |
|---|
| 2026.03.10 | ₩43,152 | ₩43,674 | ₩43,018 | ₩43,152 | 0.00% | 10.6만 |
|---|
| 2026.03.09 | ₩42,281 | ₩43,111 | ₩41,946 | ₩43,044 | +1.81% | 6.4만 |
|---|
| 2026.03.06 | ₩42,455 | ₩42,951 | ₩42,281 | ₩42,750 | +0.69% | 10.7만 |
|---|
| 2026.03.05 | ₩43,259 | ₩43,433 | ₩42,643 | ₩43,044 | -0.50% | 9.5만 |
|---|
| 2026.03.04 | ₩43,620 | ₩43,902 | ₩43,460 | ₩43,861 | +0.55% | 12.9만 |
|---|
| 2026.03.03 | ₩42,911 | ₩43,647 | ₩42,455 | ₩43,419 | +1.19% | 14.8만 |
|---|
| 2026.03.02 | ₩44,544 | ₩44,986 | ₩44,544 | ₩44,812 | +0.60% | 11.2만 |
|---|
| 2026.02.27 | ₩45,442 | ₩45,549 | ₩45,308 | ₩45,402 | -0.09% | 10.1만 |
|---|
| 2026.02.26 | ₩45,643 | ₩45,669 | ₩45,254 | ₩45,509 | -0.29% | 7.7만 |
|---|
| 2026.02.25 | ₩45,469 | ₩45,817 | ₩45,469 | ₩45,723 | +0.56% | 6.6만 |
|---|
| 2026.02.24 | ₩44,946 | ₩45,227 | ₩44,919 | ₩45,134 | +0.42% | 6.6만 |
|---|
| 2026.02.23 | ₩45,080 | ₩45,241 | ₩44,879 | ₩45,013 | -0.15% | 7만 |
|---|
| 2026.02.20 | ₩44,719 | ₩45,227 | ₩44,719 | ₩45,227 | +1.14% | 8.2만 |
|---|
| 2026.02.19 | ₩44,692 | ₩44,866 | ₩44,638 | ₩44,866 | +0.39% | 11.5만 |
|---|
| 2026.02.18 | ₩45,067 | ₩45,281 | ₩44,973 | ₩45,067 | 0.00% | 13.3만 |
|---|
| 2026.02.17 | ₩44,652 | ₩44,986 | ₩44,451 | ₩44,946 | +0.66% | 5.5만 |
|---|
| 2026.02.13 | ₩44,705 | ₩44,986 | ₩44,598 | ₩44,973 | +0.60% | 12만 |
|---|
| 2026.02.12 | ₩45,308 | ₩45,348 | ₩44,719 | ₩44,799 | -1.12% | 14만 |
|---|
| 2026.02.11 | ₩45,227 | ₩45,335 | ₩45,000 | ₩45,281 | +0.12% | 8.4만 |
|---|
| 2026.02.10 | ₩45,187 | ₩45,187 | ₩45,040 | ₩45,040 | -0.33% | 5.2만 |
|---|
| 2026.02.09 | ₩44,598 | ₩44,960 | ₩44,585 | ₩44,946 | +0.78% | 10.4만 |
|---|
| 2026.02.06 | ₩43,942 | ₩44,397 | ₩43,942 | ₩44,370 | +0.98% | 8.5만 |
|---|
| 2026.02.05 | ₩43,527 | ₩43,821 | ₩43,393 | ₩43,393 | -0.31% | 18.3만 |
|---|
| 2026.02.04 | ₩44,290 | ₩44,370 | ₩43,808 | ₩43,982 | -0.70% | 7.8만 |
|---|
| 2026.02.03 | ₩43,781 | ₩43,995 | ₩43,580 | ₩43,861 | +0.18% | 7만 |
|---|
| 2026.02.02 | ₩43,299 | ₩43,727 | ₩43,299 | ₩43,674 | +0.87% | 7.7만 |
|---|
| 2026.01.30 | ₩43,727 | ₩43,808 | ₩43,245 | ₩43,433 | -0.67% | 10.6만 |
|---|
| 2026.01.29 | ₩44,317 | ₩44,317 | ₩43,406 | ₩44,089 | -0.51% | 18.4만 |
|---|
| 2026.01.28 | ₩43,995 | ₩44,049 | ₩43,661 | ₩43,902 | -0.21% | 51.5만 |
|---|
| 2026.01.27 | ₩43,848 | ₩44,183 | ₩43,848 | ₩44,143 | +0.67% | 9.9만 |
|---|
| 2026.01.26 | ₩43,312 | ₩43,500 | ₩43,312 | ₩43,419 | +0.25% | 8.3만 |
|---|
| 2026.01.23 | ₩42,830 | ₩43,138 | ₩42,750 | ₩43,111 | +0.66% | 20.6만 |
|---|
| 2026.01.22 | ₩42,857 | ₩42,977 | ₩42,777 | ₩42,964 | +0.25% | 6.7만 |
|---|
| 2026.01.21 | ₩42,281 | ₩42,736 | ₩42,241 | ₩42,589 | +0.73% | 18.2만 |
|---|
| 2026.01.20 | ₩42,187 | ₩42,415 | ₩42,107 | ₩42,147 | -0.10% | 9.7만 |
|---|
| 2026.01.16 | ₩42,495 | ₩42,602 | ₩42,402 | ₩42,576 | +0.19% | 6.1만 |
|---|
| 2026.01.15 | ₩42,509 | ₩42,643 | ₩42,482 | ₩42,549 | +0.09% | 4.7만 |
|---|
| 2026.01.14 | ₩42,294 | ₩42,455 | ₩42,294 | ₩42,442 | +0.35% | 6.7만 |
|---|
| 2026.01.13 | ₩42,241 | ₩42,241 | ₩42,080 | ₩42,120 | -0.29% | 3.9만 |
|---|
| 2026.01.12 | ₩42,040 | ₩42,241 | ₩42,040 | ₩42,241 | +0.48% | 4.9만 |
|---|
| 2026.01.09 | ₩41,799 | ₩41,933 | ₩41,692 | ₩41,933 | +0.32% | 4.6만 |
|---|
| 2026.01.08 | ₩41,571 | ₩41,732 | ₩41,558 | ₩41,732 | +0.39% | 9.6만 |
|---|
| 2026.01.07 | ₩41,866 | ₩41,866 | ₩41,719 | ₩41,745 | -0.29% | 5.2만 |
|---|
| 2026.01.06 | ₩41,786 | ₩41,946 | ₩41,786 | ₩41,919 | +0.32% | 34.7만 |
|---|
| 2026.01.05 | ₩41,411 | ₩41,745 | ₩41,397 | ₩41,719 | +0.74% | 6만 |
|---|
| 2026.01.02 | ₩41,250 | ₩41,370 | ₩41,210 | ₩41,370 | +0.29% | 5.6만 |
|---|
| 2025.12.31 | ₩40,754 | ₩40,808 | ₩40,701 | ₩40,714 | -0.10% | 2.8만 |
|---|
| 2025.12.30 | ₩40,915 | ₩40,995 | ₩40,861 | ₩40,875 | -0.10% | 7.1만 |
|---|
| 2025.12.29 | ₩40,714 | ₩40,781 | ₩40,687 | ₩40,741 | +0.07% | 7.4만 |
|---|
| 2025.12.26 | ₩40,969 | ₩40,995 | ₩40,888 | ₩40,969 | 0.00% | 4.4만 |
|---|
| 2025.12.24 | ₩40,875 | ₩40,902 | ₩40,835 | ₩40,875 | 0.00% | 3.9만 |
|---|
| 2025.12.23 | ₩40,714 | ₩40,781 | ₩40,647 | ₩40,781 | +0.16% | 14.1만 |
|---|
| 2025.12.22 | ₩40,513 | ₩40,513 | ₩40,366 | ₩40,486 | -0.07% | 7.3만 |
|---|
| 2025.12.19 | ₩40,272 | ₩40,419 | ₩40,272 | ₩40,312 | +0.10% | 6.1만 |
|---|
| 2025.12.18 | ₩40,286 | ₩40,473 | ₩40,219 | ₩40,299 | +0.03% | 29.4만 |
|---|
| 2025.12.17 | ₩40,245 | ₩40,326 | ₩40,004 | ₩40,004 | -0.60% | 11.9만 |
|---|
| 2025.12.16 | ₩40,353 | ₩40,379 | ₩40,165 | ₩40,259 | -0.23% | 14.6만 |
|---|
| 2025.12.15 | ₩40,527 | ₩40,567 | ₩40,393 | ₩40,473 | -0.13% | 9.3만 |
|---|
| 2025.12.12 | ₩40,540 | ₩40,540 | ₩40,098 | ₩40,259 | -0.69% | 16.3만 |
|---|
| 2025.12.11 | ₩40,446 | ₩40,647 | ₩40,419 | ₩40,567 | +0.30% | 5.5만 |
|---|
| 2025.12.10 | ₩40,085 | ₩40,460 | ₩40,085 | ₩40,419 | +0.84% | 6.8만 |
|---|
| 2025.12.09 | ₩39,844 | ₩39,964 | ₩39,844 | ₩39,857 | +0.03% | 5.4만 |
|---|
| 2025.12.08 | ₩40,018 | ₩40,018 | ₩39,817 | ₩39,884 | -0.33% | 22.7만 |
|---|
| 2025.12.05 | ₩40,152 | ₩40,205 | ₩39,991 | ₩40,018 | -0.33% | 7.9만 |
|---|
| 2025.12.04 | ₩40,152 | ₩40,165 | ₩40,004 | ₩40,085 | -0.17% | 3.9만 |
|---|
| 2025.12.03 | ₩39,817 | ₩40,004 | ₩39,817 | ₩39,978 | +0.40% | 5.4만 |
|---|
| 2025.12.02 | ₩39,790 | ₩39,803 | ₩39,616 | ₩39,777 | -0.03% | 8.3만 |
|---|
| 2025.12.01 | ₩39,643 | ₩39,763 | ₩39,603 | ₩39,616 | -0.07% | 7.6만 |
|---|
| 2025.11.28 | ₩39,509 | ₩39,643 | ₩39,509 | ₩39,616 | +0.27% | 1.8만 |
|---|
| 2025.11.26 | ₩39,254 | ₩39,589 | ₩39,254 | ₩39,522 | +0.68% | 8.9만 |
|---|
| 2025.11.25 | ₩38,933 | ₩39,214 | ₩38,893 | ₩39,147 | +0.55% | 20.2만 |
|---|
| 2025.11.24 | ₩38,678 | ₩38,866 | ₩38,665 | ₩38,826 | +0.38% | 8.2만 |
|---|
| 2025.11.21 | ₩38,518 | ₩38,866 | ₩38,424 | ₩38,786 | +0.70% | 7.7만 |
|---|
| 2025.11.20 | ₩39,053 | ₩39,094 | ₩38,411 | ₩38,424 | -1.61% | 12.3만 |
|---|
| 2025.11.19 | ₩38,893 | ₩39,013 | ₩38,705 | ₩38,879 | -0.03% | 3.3만 |
|---|
| 2025.11.18 | ₩38,826 | ₩39,040 | ₩38,692 | ₩38,933 | +0.28% | 6.4만 |
|---|
| 2025.11.17 | ₩39,428 | ₩39,603 | ₩39,161 | ₩39,254 | -0.44% | 14.1만 |
|---|
| 2025.11.14 | ₩39,509 | ₩39,750 | ₩39,455 | ₩39,710 | +0.51% | 8.8만 |
|---|
| 2025.11.13 | ₩40,044 | ₩40,044 | ₩39,710 | ₩39,723 | -0.80% | 5.2만 |
|---|
| 2025.11.12 | ₩39,991 | ₩40,111 | ₩39,978 | ₩40,085 | +0.23% | 7.7만 |
|---|
| 2025.11.11 | ₩39,603 | ₩39,857 | ₩39,603 | ₩39,830 | +0.57% | 5.5만 |
|---|
| 2025.11.10 | ₩39,335 | ₩39,536 | ₩39,241 | ₩39,522 | +0.48% | 4만 |
|---|
| 2025.11.07 | ₩38,839 | ₩39,120 | ₩38,759 | ₩39,120 | +0.72% | 6만 |
|---|
| 2025.11.06 | ₩39,067 | ₩39,067 | ₩38,866 | ₩38,960 | -0.27% | 8.4만 |
|---|
| 2025.11.05 | ₩38,638 | ₩38,919 | ₩38,638 | ₩38,866 | +0.59% | 4.1만 |
|---|
| 2025.11.04 | ₩38,518 | ₩38,678 | ₩38,478 | ₩38,504 | -0.03% | 8.4만 |
|---|
| 2025.11.03 | ₩38,866 | ₩38,933 | ₩38,732 | ₩38,906 | +0.10% | 3.5만 |
|---|
| 2025.10.31 | ₩38,826 | ₩38,826 | ₩38,678 | ₩38,745 | -0.21% | 7.3만 |
|---|
| 2025.10.30 | ₩38,826 | ₩39,027 | ₩38,826 | ₩38,906 | +0.21% | 5.7만 |
|---|
| 2025.10.29 | ₩39,214 | ₩39,268 | ₩38,919 | ₩39,053 | -0.41% | 5.8만 |
|---|
| 2025.10.28 | ₩39,053 | ₩39,187 | ₩38,973 | ₩39,134 | +0.21% | 9.7만 |
|---|
| 2025.10.27 | ₩39,040 | ₩39,147 | ₩39,027 | ₩39,120 | +0.21% | 14.9만 |
|---|
| 2025.10.24 | ₩38,853 | ₩38,919 | ₩38,826 | ₩38,906 | +0.14% | 4.3만 |
|---|
| 2025.10.23 | ₩38,585 | ₩38,826 | ₩38,585 | ₩38,745 | +0.42% | 4.4만 |
|---|
| 2025.10.22 | ₩38,464 | ₩38,585 | ₩38,344 | ₩38,478 | +0.03% | 9.4만 |
|---|
| 2025.10.21 | ₩38,585 | ₩38,665 | ₩38,464 | ₩38,491 | -0.24% | 8.7만 |
|---|
| 2025.10.20 | ₩38,504 | ₩38,745 | ₩38,504 | ₩38,705 | +0.52% | 13.3만 |
|---|
| 2025.10.17 | ₩38,290 | ₩38,544 | ₩38,290 | ₩38,544 | +0.66% | 2.9만 |
|---|
| 2025.10.16 | ₩38,504 | ₩38,625 | ₩38,290 | ₩38,290 | -0.56% | 14만 |
|---|
| 2025.10.15 | ₩38,250 | ₩38,330 | ₩38,049 | ₩38,250 | 0.00% | 5만 |
|---|
| 2025.10.14 | ₩37,714 | ₩38,129 | ₩37,701 | ₩37,982 | +0.71% | 5만 |
|---|
| 2025.10.13 | ₩37,875 | ₩38,009 | ₩37,808 | ₩37,942 | +0.18% | 3.5만 |
|---|
| 2025.10.10 | ₩38,223 | ₩38,290 | ₩37,379 | ₩37,379 | -2.21% | 9.5만 |
|---|