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 | ₩46,066 | ₩46,133 | ₩45,985 | ₩46,119 | +0.12% | 2.1만 |
| 2026.10.08 | ₩45,757 | ₩45,865 | ₩45,596 | ₩45,757 | 0.00% | 2.5만 |
| 2026.10.07 | ₩45,918 | ₩46,119 | ₩45,798 | ₩46,093 | +0.38% | 3.5만 |
| 2026.10.06 | ₩46,803 | ₩46,803 | ₩46,562 | ₩46,589 | -0.46% | 16.3만 |
| 2026.10.05 | ₩46,549 | ₩46,669 | ₩46,388 | ₩46,642 | +0.20% | 6.6만 |
| 2026.10.02 | ₩46,200 | ₩46,441 | ₩46,173 | ₩46,441 | +0.52% | 8.4만 |
| 2026.10.01 | ₩46,079 | ₩46,133 | ₩45,663 | ₩45,945 | -0.29% | 5.1만 |
| 2026.09.30 | ₩46,562 | ₩46,575 | ₩46,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,133 |
| -0.92% |
| 4.1만 |
| 2026.09.29 | ₩46,468 | ₩46,481 | ₩46,213 | ₩46,455 | -0.03% | 5.3만 |
|---|
| 2026.09.28 | ₩46,750 | ₩46,830 | ₩46,441 | ₩46,723 | -0.06% | 2.9만 |
|---|
| 2026.09.25 | ₩46,830 | ₩47,058 | ₩46,696 | ₩47,018 | +0.40% | 3.5만 |
|---|
| 2026.09.24 | ₩46,750 | ₩46,750 | ₩46,441 | ₩46,683 | -0.14% | 6.9만 |
|---|
| 2026.09.23 | ₩47,085 | ₩47,085 | ₩46,589 | ₩46,723 | -0.77% | 5.6만 |
|---|
| 2026.09.22 | ₩47,313 | ₩47,595 | ₩47,273 | ₩47,514 | +0.43% | 3.7만 |
|---|
| 2026.09.21 | ₩47,326 | ₩47,568 | ₩47,192 | ₩47,514 | +0.40% | 7.7만 |
|---|
| 2026.09.18 | ₩46,790 | ₩46,924 | ₩46,696 | ₩46,924 | +0.29% | 8.7만 |
|---|
| 2026.09.17 | ₩47,756 | ₩47,823 | ₩47,688 | ₩47,769 | +0.03% | 5.2만 |
|---|
| 2026.09.16 | ₩47,715 | ₩47,715 | ₩47,031 | ₩47,246 | -0.98% | 2만 |
|---|
| 2026.09.15 | ₩47,501 | ₩47,501 | ₩47,286 | ₩47,474 | -0.06% | 6만 |
|---|
| 2026.09.14 | ₩47,595 | ₩47,903 | ₩47,474 | ₩47,702 | +0.23% | 2.6만 |
|---|
| 2026.09.11 | ₩48,279 | ₩48,279 | ₩48,104 | ₩48,185 | -0.19% | 2.2만 |
|---|
| 2026.09.10 | ₩48,024 | ₩48,064 | ₩47,823 | ₩47,849 | -0.36% | 4.4만 |
|---|
| 2026.09.09 | ₩48,708 | ₩48,734 | ₩48,372 | ₩48,466 | -0.50% | 2.9만 |
|---|
| 2026.09.08 | ₩48,815 | ₩48,976 | ₩48,694 | ₩48,802 | -0.03% | 2만 |
|---|
| 2026.09.04 | ₩48,453 | ₩48,788 | ₩48,453 | ₩48,654 | +0.42% | 2.7만 |
|---|
| 2026.09.03 | ₩48,332 | ₩48,587 | ₩48,252 | ₩48,533 | +0.42% | 4.1만 |
|---|
| 2026.09.02 | ₩47,823 | ₩48,024 | ₩47,823 | ₩48,024 | +0.42% | 2.6만 |
|---|
| 2026.09.01 | ₩47,957 | ₩48,158 | ₩47,809 | ₩47,823 | -0.28% | 1.9만 |
|---|
| 2026.08.31 | ₩48,104 | ₩48,225 | ₩47,876 | ₩48,064 | -0.08% | 7만 |
|---|
| 2026.08.28 | ₩48,305 | ₩48,413 | ₩47,890 | ₩47,997 | -0.64% | 9.9만 |
|---|
| 2026.08.27 | ₩48,198 | ₩48,238 | ₩48,104 | ₩48,211 | +0.03% | 4.7만 |
|---|
| 2026.08.26 | ₩48,560 | ₩48,560 | ₩48,332 | ₩48,346 | -0.44% | 1.9만 |
|---|
| 2026.08.25 | ₩48,346 | ₩48,574 | ₩48,292 | ₩48,506 | +0.33% | 4.1만 |
|---|
| 2026.08.24 | ₩48,037 | ₩48,144 | ₩48,010 | ₩48,104 | +0.14% | 2.2만 |
|---|
| 2026.08.21 | ₩48,252 | ₩48,520 | ₩48,185 | ₩48,238 | -0.03% | 1.5만 |
|---|
| 2026.08.20 | ₩47,635 | ₩47,890 | ₩47,635 | ₩47,863 | +0.48% | 1.6만 |
|---|
| 2026.08.19 | ₩47,890 | ₩47,943 | ₩47,742 | ₩47,809 | -0.17% | 2.6만 |
|---|
| 2026.08.18 | ₩47,568 | ₩47,662 | ₩47,259 | ₩47,286 | -0.59% | 2.6만 |
|---|
| 2026.08.17 | ₩47,983 | ₩48,158 | ₩47,930 | ₩47,930 | -0.11% | 7.7만 |
|---|
| 2026.08.14 | ₩47,849 | ₩47,997 | ₩47,715 | ₩47,742 | -0.22% | 2.6만 |
|---|
| 2026.08.13 | ₩47,809 | ₩47,930 | ₩47,809 | ₩47,836 | +0.06% | 2.3만 |
|---|
| 2026.08.12 | ₩47,809 | ₩47,903 | ₩47,715 | ₩47,756 | -0.11% | 2.3만 |
|---|
| 2026.08.11 | ₩47,702 | ₩47,702 | ₩47,447 | ₩47,554 | -0.31% | 2만 |
|---|
| 2026.08.10 | ₩47,514 | ₩47,595 | ₩47,447 | ₩47,460 | -0.11% | 2.7만 |
|---|
| 2026.08.07 | ₩47,769 | ₩47,769 | ₩47,595 | ₩47,729 | -0.08% | 2.4만 |
|---|
| 2026.08.06 | ₩47,300 | ₩47,568 | ₩47,273 | ₩47,340 | +0.09% | 3.8만 |
|---|
| 2026.08.05 | ₩47,635 | ₩47,648 | ₩47,474 | ₩47,487 | -0.31% | 5.2만 |
|---|
| 2026.08.04 | ₩47,246 | ₩47,554 | ₩47,206 | ₩47,528 | +0.60% | 4.1만 |
|---|
| 2026.08.03 | ₩46,616 | ₩46,857 | ₩46,575 | ₩46,790 | +0.37% | 3만 |
|---|
| 2026.07.31 | ₩46,803 | ₩46,803 | ₩46,321 | ₩46,696 | -0.23% | 5.3만 |
|---|
| 2026.07.30 | ₩46,361 | ₩46,736 | ₩46,361 | ₩46,669 | +0.67% | 3.6만 |
|---|
| 2026.07.29 | ₩45,704 | ₩46,173 | ₩45,382 | ₩45,462 | -0.53% | 5.5만 |
|---|
| 2026.07.28 | ₩45,583 | ₩45,932 | ₩45,570 | ₩45,838 | +0.56% | 3.1만 |
|---|
| 2026.07.27 | ₩46,307 | ₩46,334 | ₩45,851 | ₩46,079 | -0.49% | 3.3만 |
|---|
| 2026.07.24 | ₩46,173 | ₩46,240 | ₩45,932 | ₩45,945 | -0.49% | 22.4만 |
|---|
| 2026.07.23 | ₩46,160 | ₩46,294 | ₩45,999 | ₩46,146 | -0.03% | 3.7만 |
|---|
| 2026.07.22 | ₩46,575 | ₩46,723 | ₩46,575 | ₩46,656 | +0.17% | 7만 |
|---|
| 2026.07.21 | ₩46,374 | ₩46,575 | ₩46,146 | ₩46,549 | +0.38% | 2만 |
|---|
| 2026.07.20 | ₩45,945 | ₩46,066 | ₩45,637 | ₩45,704 | -0.53% | 6.4만 |
|---|
| 2026.07.17 | ₩45,489 | ₩46,026 | ₩45,449 | ₩45,918 | +0.94% | 4.9만 |
|---|
| 2026.07.16 | ₩46,093 | ₩46,347 | ₩46,066 | ₩46,173 | +0.17% | 4.1만 |
|---|
| 2026.07.15 | ₩46,589 | ₩46,709 | ₩46,254 | ₩46,683 | +0.20% | 4.3만 |
|---|
| 2026.07.14 | ₩46,361 | ₩46,562 | ₩46,321 | ₩46,428 | +0.14% | 15.4만 |
|---|
| 2026.07.13 | ₩46,213 | ₩46,213 | ₩45,811 | ₩45,838 | -0.81% | 4.2만 |
|---|
| 2026.07.10 | ₩46,468 | ₩46,629 | ₩46,347 | ₩46,535 | +0.14% | 3.7만 |
|---|
| 2026.07.09 | ₩46,012 | ₩46,321 | ₩46,012 | ₩46,173 | +0.35% | 3.3만 |
|---|
| 2026.07.08 | ₩45,677 | ₩45,999 | ₩45,422 | ₩45,972 | +0.65% | 7.8만 |
|---|
| 2026.07.07 | ₩46,307 | ₩46,428 | ₩45,918 | ₩45,918 | -0.84% | 34.8만 |
|---|
| 2026.07.06 | ₩46,535 | ₩46,750 | ₩46,495 | ₩46,656 | +0.26% | 2.7만 |
|---|
| 2026.07.02 | ₩46,160 | ₩46,508 | ₩45,596 | ₩45,932 | -0.49% | 7.5만 |
|---|
| 2026.07.01 | ₩45,717 | ₩45,905 | ₩45,637 | ₩45,690 | -0.06% | 5.9만 |
|---|
| 2026.06.30 | ₩46,079 | ₩46,428 | ₩46,079 | ₩46,347 | +0.58% | 4.8만 |
|---|
| 2026.06.29 | ₩45,891 | ₩46,200 | ₩45,529 | ₩46,186 | +0.64% | 8.3만 |
|---|
| 2026.06.26 | ₩45,556 | ₩45,945 | ₩45,503 | ₩45,757 | +0.44% | 6.8만 |
|---|
| 2026.06.25 | ₩46,254 | ₩46,254 | ₩45,824 | ₩46,093 | -0.35% | 8.4만 |
|---|
| 2026.06.24 | ₩45,556 | ₩45,663 | ₩45,315 | ₩45,570 | +0.03% | 7.4만 |
|---|
| 2026.06.23 | ₩45,824 | ₩46,160 | ₩45,824 | ₩45,865 | +0.09% | 10.7만 |
|---|
| 2026.06.22 | ₩47,165 | ₩47,259 | ₩47,031 | ₩47,125 | -0.09% | 6.8만 |
|---|
| 2026.06.18 | ₩46,911 | ₩47,125 | ₩46,897 | ₩46,897 | -0.03% | 7.2만 |
|---|
| 2026.06.17 | ₩48,024 | ₩48,131 | ₩47,232 | ₩47,232 | -1.65% | 7.3만 |
|---|
| 2026.06.16 | ₩47,836 | ₩47,930 | ₩47,501 | ₩47,501 | -0.70% | 11.8만 |
|---|
| 2026.06.15 | ₩47,903 | ₩47,916 | ₩47,742 | ₩47,756 | -0.31% | 4.6만 |
|---|
| 2026.06.12 | ₩46,964 | ₩47,326 | ₩46,884 | ₩47,232 | +0.57% | 2.6만 |
|---|
| 2026.06.11 | ₩45,878 | ₩46,924 | ₩45,784 | ₩46,857 | +2.13% | 4.1만 |
|---|
| 2026.06.10 | ₩45,744 | ₩46,039 | ₩45,368 | ₩45,368 | -0.82% | 5.4만 |
|---|
| 2026.06.09 | ₩46,294 | ₩46,374 | ₩45,020 | ₩45,865 | -0.93% | 5만 |
|---|
| 2026.06.08 | ₩45,905 | ₩45,932 | ₩45,623 | ₩45,730 | -0.38% | 7.7만 |
|---|
| 2026.06.05 | ₩46,227 | ₩46,227 | ₩45,221 | ₩45,328 | -1.94% | 8.4만 |
|---|
| 2026.06.04 | ₩46,870 | ₩47,165 | ₩46,817 | ₩47,045 | +0.37% | 3.4만 |
|---|
| 2026.06.03 | ₩47,219 | ₩47,219 | ₩46,857 | ₩46,937 | -0.60% | 5.5만 |
|---|
| 2026.06.02 | ₩47,045 | ₩47,420 | ₩47,045 | ₩47,420 | +0.80% | 6.3만 |
|---|
| 2026.06.01 | ₩46,803 | ₩47,165 | ₩46,656 | ₩47,058 | +0.54% | 5.2만 |
|---|
| 2026.05.29 | ₩46,857 | ₩46,924 | ₩46,669 | ₩46,696 | -0.34% | 4.8만 |
|---|
| 2026.05.28 | ₩46,481 | ₩46,924 | ₩46,481 | ₩46,803 | +0.69% | 2.9만 |
|---|
| 2026.05.27 | ₩47,031 | ₩47,045 | ₩46,803 | ₩46,937 | -0.20% | 5.3만 |
|---|
| 2026.05.26 | ₩46,870 | ₩46,991 | ₩46,750 | ₩46,991 | +0.26% | 3.5만 |
|---|
| 2026.05.22 | ₩46,321 | ₩46,388 | ₩46,160 | ₩46,186 | -0.29% | 3.4만 |
|---|
| 2026.05.21 | ₩45,838 | ₩46,535 | ₩45,838 | ₩46,414 | +1.26% | 3.2만 |
|---|
| 2026.05.20 | ₩45,556 | ₩46,200 | ₩45,556 | ₩46,160 | +1.32% | 6.5만 |
|---|
| 2026.05.19 | ₩45,315 | ₩45,610 | ₩45,194 | ₩45,342 | +0.06% | 3.9만 |
|---|
| 2026.05.18 | ₩45,744 | ₩45,865 | ₩45,489 | ₩45,811 | +0.15% | 4.2만 |
|---|
| 2026.05.15 | ₩45,462 | ₩45,516 | ₩45,288 | ₩45,342 | -0.27% | 5만 |
|---|
| 2026.05.14 | ₩46,347 | ₩46,522 | ₩46,347 | ₩46,455 | +0.23% | 2.1만 |
|---|
| 2026.05.13 | ₩46,133 | ₩46,508 | ₩46,133 | ₩46,401 | +0.58% | 4만 |
|---|
| 2026.05.12 | ₩46,200 | ₩46,213 | ₩45,811 | ₩46,213 | +0.03% | 10.8만 |
|---|
| 2026.05.11 | ₩46,562 | ₩46,709 | ₩46,562 | ₩46,683 | +0.26% | 5.2만 |
|---|
| 2026.05.08 | ₩46,347 | ₩46,656 | ₩46,334 | ₩46,602 | +0.55% | 2.8만 |
|---|
| 2026.05.07 | ₩46,455 | ₩46,455 | ₩45,851 | ₩45,851 | -1.30% | 4.6만 |
|---|
| 2026.05.06 | ₩46,307 | ₩46,562 | ₩46,227 | ₩46,495 | +0.41% | 5.9만 |
|---|
| 2026.05.05 | ₩45,167 | ₩45,529 | ₩45,167 | ₩45,435 | +0.59% | 2.9만 |
|---|
| 2026.05.04 | ₩44,765 | ₩45,006 | ₩44,550 | ₩44,631 | -0.30% | 2.5만 |
|---|
| 2026.05.01 | ₩44,993 | ₩45,181 | ₩44,993 | ₩44,993 | 0.00% | 5.8만 |
|---|
| 2026.04.30 | ₩44,497 | ₩45,100 | ₩44,483 | ₩45,020 | +1.18% | 13.1만 |
|---|
| 2026.04.29 | ₩44,363 | ₩44,363 | ₩44,041 | ₩44,188 | -0.39% | 4.2만 |
|---|
| 2026.04.28 | ₩44,510 | ₩44,577 | ₩44,376 | ₩44,497 | -0.03% | 10.3만 |
|---|
| 2026.04.27 | ₩44,926 | ₩44,953 | ₩44,711 | ₩44,711 | -0.48% | 4.8만 |
|---|
| 2026.04.24 | ₩44,792 | ₩44,979 | ₩44,617 | ₩44,886 | +0.21% | 4만 |
|---|
| 2026.04.23 | ₩44,711 | ₩44,819 | ₩44,054 | ₩44,456 | -0.57% | 3.5만 |
|---|
| 2026.04.22 | ₩44,993 | ₩44,993 | ₩44,819 | ₩44,926 | -0.15% | 3.5만 |
|---|
| 2026.04.21 | ₩45,221 | ₩45,221 | ₩44,470 | ₩44,483 | -1.63% | 2.8만 |
|---|
| 2026.04.20 | ₩45,167 | ₩45,275 | ₩45,020 | ₩45,207 | +0.09% | 8.2만 |
|---|
| 2026.04.17 | ₩45,570 | ₩45,811 | ₩45,422 | ₩45,449 | -0.26% | 7만 |
|---|
| 2026.04.16 | ₩45,288 | ₩45,288 | ₩45,006 | ₩45,060 | -0.50% | 16만 |
|---|
| 2026.04.15 | ₩45,087 | ₩45,167 | ₩45,006 | ₩45,100 | +0.03% | 13.3만 |
|---|
| 2026.04.14 | ₩45,100 | ₩45,288 | ₩45,033 | ₩45,221 | +0.27% | 10.3만 |
|---|
| 2026.04.13 | ₩44,108 | ₩44,805 | ₩44,108 | ₩44,765 | +1.49% | 5만 |
|---|
| 2026.04.10 | ₩44,591 | ₩44,698 | ₩44,389 | ₩44,456 | -0.30% | 3.6만 |
|---|
| 2026.04.09 | ₩44,027 | ₩44,443 | ₩43,893 | ₩44,296 | +0.61% | 6.3만 |
|---|
| 2026.04.08 | ₩44,403 | ₩44,470 | ₩44,068 | ₩44,336 | -0.15% | 8.1만 |
|---|
| 2026.04.07 | ₩42,659 | ₩43,048 | ₩42,378 | ₩42,887 | +0.53% | 10.1만 |
|---|
| 2026.04.06 | ₩42,780 | ₩43,008 | ₩42,767 | ₩42,941 | +0.38% | 6.6만 |
|---|
| 2026.04.02 | ₩42,136 | ₩42,726 | ₩42,110 | ₩42,659 | +1.24% | 6.7만 |
|---|
| 2026.04.01 | ₩42,740 | ₩43,115 | ₩42,700 | ₩42,901 | +0.38% | 8.3만 |
|---|
| 2026.03.31 | ₩41,613 | ₩42,472 | ₩41,613 | ₩42,472 | +2.06% | 6.3만 |
|---|
| 2026.03.30 | ₩41,546 | ₩41,600 | ₩41,090 | ₩41,292 | -0.61% | 5.6만 |
|---|
| 2026.03.27 | ₩41,332 | ₩41,573 | ₩41,131 | ₩41,157 | -0.42% | 2.7만 |
|---|
| 2026.03.26 | ₩41,788 | ₩42,043 | ₩41,359 | ₩41,372 | -0.99% | 7.3만 |
|---|
| 2026.03.25 | ₩42,338 | ₩42,391 | ₩42,136 | ₩42,230 | -0.25% | 5.5만 |
|---|
| 2026.03.24 | ₩41,466 | ₩41,908 | ₩41,452 | ₩41,774 | +0.74% | 9만 |
|---|
| 2026.03.23 | ₩41,774 | ₩42,391 | ₩41,640 | ₩42,056 | +0.67% | 9.3만 |
|---|
| 2026.03.20 | ₩41,949 | ₩41,962 | ₩40,970 | ₩41,104 | -2.01% | 5.2만 |
|---|
| 2026.03.19 | ₩41,734 | ₩42,606 | ₩41,680 | ₩42,431 | +1.67% | 9만 |
|---|
| 2026.03.18 | ₩42,807 | ₩42,901 | ₩42,271 | ₩42,271 | -1.25% | 7.7만 |
|---|
| 2026.03.17 | ₩43,169 | ₩43,263 | ₩43,008 | ₩43,075 | -0.22% | 8.9만 |
|---|
| 2026.03.16 | ₩42,512 | ₩42,820 | ₩42,512 | ₩42,820 | +0.73% | 4.2만 |
|---|
| 2026.03.13 | ₩42,525 | ₩42,686 | ₩41,908 | ₩41,935 | -1.39% | 26.4만 |
|---|
| 2026.03.12 | ₩42,780 | ₩42,807 | ₩42,297 | ₩42,364 | -0.97% | 6.1만 |
|---|
| 2026.03.11 | ₩43,115 | ₩43,357 | ₩42,941 | ₩43,209 | +0.22% | 48.9만 |
|---|
| 2026.03.10 | ₩43,209 | ₩43,732 | ₩43,075 | ₩43,209 | 0.00% | 10.6만 |
|---|
| 2026.03.09 | ₩42,338 | ₩43,169 | ₩42,002 | ₩43,102 | +1.81% | 6.4만 |
|---|
| 2026.03.06 | ₩42,512 | ₩43,008 | ₩42,338 | ₩42,807 | +0.69% | 10.7만 |
|---|
| 2026.03.05 | ₩43,317 | ₩43,491 | ₩42,700 | ₩43,102 | -0.50% | 9.5만 |
|---|
| 2026.03.04 | ₩43,679 | ₩43,960 | ₩43,518 | ₩43,920 | +0.55% | 12.9만 |
|---|
| 2026.03.03 | ₩42,968 | ₩43,705 | ₩42,512 | ₩43,477 | +1.19% | 14.8만 |
|---|
| 2026.03.02 | ₩44,604 | ₩45,047 | ₩44,604 | ₩44,872 | +0.60% | 11.2만 |
|---|
| 2026.02.27 | ₩45,503 | ₩45,610 | ₩45,368 | ₩45,462 | -0.09% | 10.1만 |
|---|
| 2026.02.26 | ₩45,704 | ₩45,730 | ₩45,315 | ₩45,570 | -0.29% | 7.7만 |
|---|
| 2026.02.25 | ₩45,529 | ₩45,878 | ₩45,529 | ₩45,784 | +0.56% | 6.6만 |
|---|
| 2026.02.24 | ₩45,006 | ₩45,288 | ₩44,979 | ₩45,194 | +0.42% | 6.6만 |
|---|
| 2026.02.23 | ₩45,140 | ₩45,301 | ₩44,939 | ₩45,073 | -0.15% | 7만 |
|---|
| 2026.02.20 | ₩44,778 | ₩45,288 | ₩44,778 | ₩45,288 | +1.14% | 8.2만 |
|---|
| 2026.02.19 | ₩44,752 | ₩44,926 | ₩44,698 | ₩44,926 | +0.39% | 11.5만 |
|---|
| 2026.02.18 | ₩45,127 | ₩45,342 | ₩45,033 | ₩45,127 | 0.00% | 13.3만 |
|---|
| 2026.02.17 | ₩44,711 | ₩45,047 | ₩44,510 | ₩45,006 | +0.66% | 5.5만 |
|---|
| 2026.02.13 | ₩44,765 | ₩45,047 | ₩44,658 | ₩45,033 | +0.60% | 12만 |
|---|
| 2026.02.12 | ₩45,368 | ₩45,409 | ₩44,778 | ₩44,859 | -1.12% | 14만 |
|---|
| 2026.02.11 | ₩45,288 | ₩45,395 | ₩45,060 | ₩45,342 | +0.12% | 8.4만 |
|---|
| 2026.02.10 | ₩45,248 | ₩45,248 | ₩45,100 | ₩45,100 | -0.33% | 5.2만 |
|---|
| 2026.02.09 | ₩44,658 | ₩45,020 | ₩44,644 | ₩45,006 | +0.78% | 10.4만 |
|---|
| 2026.02.06 | ₩44,001 | ₩44,456 | ₩44,001 | ₩44,430 | +0.98% | 8.5만 |
|---|
| 2026.02.05 | ₩43,585 | ₩43,880 | ₩43,451 | ₩43,451 | -0.31% | 18.3만 |
|---|
| 2026.02.04 | ₩44,349 | ₩44,430 | ₩43,866 | ₩44,041 | -0.70% | 7.8만 |
|---|
| 2026.02.03 | ₩43,840 | ₩44,054 | ₩43,638 | ₩43,920 | +0.18% | 7만 |
|---|
| 2026.02.02 | ₩43,357 | ₩43,786 | ₩43,357 | ₩43,732 | +0.87% | 7.7만 |
|---|
| 2026.01.30 | ₩43,786 | ₩43,866 | ₩43,303 | ₩43,491 | -0.67% | 10.6만 |
|---|
| 2026.01.29 | ₩44,376 | ₩44,376 | ₩43,464 | ₩44,148 | -0.51% | 18.4만 |
|---|
| 2026.01.28 | ₩44,054 | ₩44,108 | ₩43,719 | ₩43,960 | -0.21% | 51.5만 |
|---|
| 2026.01.27 | ₩43,907 | ₩44,242 | ₩43,907 | ₩44,202 | +0.67% | 9.9만 |
|---|
| 2026.01.26 | ₩43,370 | ₩43,558 | ₩43,370 | ₩43,477 | +0.25% | 8.3만 |
|---|
| 2026.01.23 | ₩42,887 | ₩43,196 | ₩42,807 | ₩43,169 | +0.66% | 20.6만 |
|---|
| 2026.01.22 | ₩42,914 | ₩43,035 | ₩42,834 | ₩43,022 | +0.25% | 6.7만 |
|---|
| 2026.01.21 | ₩42,338 | ₩42,794 | ₩42,297 | ₩42,646 | +0.73% | 18.2만 |
|---|
| 2026.01.20 | ₩42,244 | ₩42,472 | ₩42,163 | ₩42,203 | -0.10% | 9.7만 |
|---|
| 2026.01.16 | ₩42,552 | ₩42,659 | ₩42,458 | ₩42,633 | +0.19% | 6.1만 |
|---|
| 2026.01.15 | ₩42,566 | ₩42,700 | ₩42,539 | ₩42,606 | +0.09% | 4.7만 |
|---|
| 2026.01.14 | ₩42,351 | ₩42,512 | ₩42,351 | ₩42,499 | +0.35% | 6.7만 |
|---|
| 2026.01.13 | ₩42,297 | ₩42,297 | ₩42,136 | ₩42,177 | -0.29% | 3.9만 |
|---|
| 2026.01.12 | ₩42,096 | ₩42,297 | ₩42,096 | ₩42,297 | +0.48% | 4.9만 |
|---|
| 2026.01.09 | ₩41,855 | ₩41,989 | ₩41,748 | ₩41,989 | +0.32% | 4.6만 |
|---|
| 2026.01.08 | ₩41,627 | ₩41,788 | ₩41,613 | ₩41,788 | +0.39% | 9.6만 |
|---|
| 2026.01.07 | ₩41,922 | ₩41,922 | ₩41,774 | ₩41,801 | -0.29% | 5.2만 |
|---|
| 2026.01.06 | ₩41,841 | ₩42,002 | ₩41,841 | ₩41,975 | +0.32% | 34.7만 |
|---|
| 2026.01.05 | ₩41,466 | ₩41,801 | ₩41,452 | ₩41,774 | +0.74% | 6만 |
|---|
| 2026.01.02 | ₩41,305 | ₩41,426 | ₩41,265 | ₩41,426 | +0.29% | 5.6만 |
|---|
| 2025.12.31 | ₩40,809 | ₩40,862 | ₩40,755 | ₩40,769 | -0.10% | 2.8만 |
|---|
| 2025.12.30 | ₩40,970 | ₩41,050 | ₩40,916 | ₩40,929 | -0.10% | 7.1만 |
|---|
| 2025.12.29 | ₩40,769 | ₩40,836 | ₩40,742 | ₩40,795 | +0.07% | 7.4만 |
|---|
| 2025.12.26 | ₩41,023 | ₩41,050 | ₩40,943 | ₩41,023 | 0.00% | 4.4만 |
|---|
| 2025.12.24 | ₩40,929 | ₩40,956 | ₩40,889 | ₩40,929 | 0.00% | 3.9만 |
|---|
| 2025.12.23 | ₩40,769 | ₩40,836 | ₩40,701 | ₩40,836 | +0.16% | 14.1만 |
|---|
| 2025.12.22 | ₩40,567 | ₩40,567 | ₩40,420 | ₩40,541 | -0.07% | 7.3만 |
|---|
| 2025.12.19 | ₩40,326 | ₩40,473 | ₩40,326 | ₩40,366 | +0.10% | 6.1만 |
|---|
| 2025.12.18 | ₩40,339 | ₩40,527 | ₩40,272 | ₩40,353 | +0.03% | 29.4만 |
|---|
| 2025.12.17 | ₩40,299 | ₩40,380 | ₩40,058 | ₩40,058 | -0.60% | 11.9만 |
|---|
| 2025.12.16 | ₩40,406 | ₩40,433 | ₩40,219 | ₩40,313 | -0.23% | 14.6만 |
|---|
| 2025.12.15 | ₩40,581 | ₩40,621 | ₩40,447 | ₩40,527 | -0.13% | 9.3만 |
|---|
| 2025.12.12 | ₩40,594 | ₩40,594 | ₩40,152 | ₩40,313 | -0.69% | 16.3만 |
|---|
| 2025.12.11 | ₩40,500 | ₩40,701 | ₩40,473 | ₩40,621 | +0.30% | 5.5만 |
|---|
| 2025.12.10 | ₩40,138 | ₩40,514 | ₩40,138 | ₩40,473 | +0.84% | 6.8만 |
|---|
| 2025.12.09 | ₩39,897 | ₩40,018 | ₩39,897 | ₩39,910 | +0.03% | 5.4만 |
|---|
| 2025.12.08 | ₩40,071 | ₩40,071 | ₩39,870 | ₩39,937 | -0.33% | 22.7만 |
|---|
| 2025.12.05 | ₩40,205 | ₩40,259 | ₩40,044 | ₩40,071 | -0.33% | 7.9만 |
|---|
| 2025.12.04 | ₩40,205 | ₩40,219 | ₩40,058 | ₩40,138 | -0.17% | 3.9만 |
|---|
| 2025.12.03 | ₩39,870 | ₩40,058 | ₩39,870 | ₩40,031 | +0.40% | 5.4만 |
|---|
| 2025.12.02 | ₩39,843 | ₩39,857 | ₩39,669 | ₩39,830 | -0.03% | 8.3만 |
|---|
| 2025.12.01 | ₩39,696 | ₩39,816 | ₩39,655 | ₩39,669 | -0.07% | 7.6만 |
|---|
| 2025.11.28 | ₩39,562 | ₩39,696 | ₩39,562 | ₩39,669 | +0.27% | 1.8만 |
|---|
| 2025.11.26 | ₩39,307 | ₩39,642 | ₩39,307 | ₩39,575 | +0.68% | 8.9만 |
|---|
| 2025.11.25 | ₩38,985 | ₩39,267 | ₩38,945 | ₩39,199 | +0.55% | 20.2만 |
|---|
| 2025.11.24 | ₩38,730 | ₩38,918 | ₩38,717 | ₩38,878 | +0.38% | 8.2만 |
|---|
| 2025.11.21 | ₩38,569 | ₩38,918 | ₩38,475 | ₩38,837 | +0.70% | 7.7만 |
|---|
| 2025.11.20 | ₩39,106 | ₩39,146 | ₩38,462 | ₩38,475 | -1.61% | 12.3만 |
|---|
| 2025.11.19 | ₩38,945 | ₩39,065 | ₩38,757 | ₩38,931 | -0.03% | 3.3만 |
|---|
| 2025.11.18 | ₩38,878 | ₩39,092 | ₩38,744 | ₩38,985 | +0.28% | 6.4만 |
|---|
| 2025.11.17 | ₩39,481 | ₩39,655 | ₩39,213 | ₩39,307 | -0.44% | 14.1만 |
|---|
| 2025.11.14 | ₩39,562 | ₩39,803 | ₩39,508 | ₩39,763 | +0.51% | 8.8만 |
|---|
| 2025.11.13 | ₩40,098 | ₩40,098 | ₩39,763 | ₩39,776 | -0.80% | 5.2만 |
|---|
| 2025.11.12 | ₩40,044 | ₩40,165 | ₩40,031 | ₩40,138 | +0.23% | 7.7만 |
|---|
| 2025.11.11 | ₩39,655 | ₩39,910 | ₩39,655 | ₩39,883 | +0.57% | 5.5만 |
|---|
| 2025.11.10 | ₩39,387 | ₩39,588 | ₩39,293 | ₩39,575 | +0.48% | 4만 |
|---|
| 2025.11.07 | ₩38,891 | ₩39,173 | ₩38,811 | ₩39,173 | +0.72% | 6만 |
|---|
| 2025.11.06 | ₩39,119 | ₩39,119 | ₩38,918 | ₩39,012 | -0.27% | 8.4만 |
|---|
| 2025.11.05 | ₩38,690 | ₩38,971 | ₩38,690 | ₩38,918 | +0.59% | 4.1만 |
|---|
| 2025.11.04 | ₩38,569 | ₩38,730 | ₩38,529 | ₩38,556 | -0.03% | 8.4만 |
|---|
| 2025.11.03 | ₩38,918 | ₩38,985 | ₩38,784 | ₩38,958 | +0.10% | 3.5만 |
|---|
| 2025.10.31 | ₩38,878 | ₩38,878 | ₩38,730 | ₩38,797 | -0.21% | 7.3만 |
|---|
| 2025.10.30 | ₩38,878 | ₩39,079 | ₩38,878 | ₩38,958 | +0.21% | 5.7만 |
|---|
| 2025.10.29 | ₩39,267 | ₩39,320 | ₩38,971 | ₩39,106 | -0.41% | 5.8만 |
|---|
| 2025.10.28 | ₩39,106 | ₩39,240 | ₩39,025 | ₩39,186 | +0.21% | 9.7만 |
|---|
| 2025.10.27 | ₩39,092 | ₩39,199 | ₩39,079 | ₩39,173 | +0.21% | 14.9만 |
|---|
| 2025.10.24 | ₩38,904 | ₩38,971 | ₩38,878 | ₩38,958 | +0.14% | 4.3만 |
|---|
| 2025.10.23 | ₩38,636 | ₩38,878 | ₩38,636 | ₩38,797 | +0.42% | 4.4만 |
|---|
| 2025.10.22 | ₩38,516 | ₩38,636 | ₩38,395 | ₩38,529 | +0.03% | 9.4만 |
|---|
| 2025.10.21 | ₩38,636 | ₩38,717 | ₩38,516 | ₩38,542 | -0.24% | 8.7만 |
|---|
| 2025.10.20 | ₩38,556 | ₩38,797 | ₩38,556 | ₩38,757 | +0.52% | 13.3만 |
|---|
| 2025.10.17 | ₩38,341 | ₩38,596 | ₩38,341 | ₩38,596 | +0.66% | 2.9만 |
|---|
| 2025.10.16 | ₩38,556 | ₩38,676 | ₩38,341 | ₩38,341 | -0.56% | 14만 |
|---|
| 2025.10.15 | ₩38,301 | ₩38,381 | ₩38,100 | ₩38,301 | 0.00% | 5만 |
|---|
| 2025.10.14 | ₩37,765 | ₩38,180 | ₩37,751 | ₩38,033 | +0.71% | 5만 |
|---|
| 2025.10.13 | ₩37,925 | ₩38,060 | ₩37,858 | ₩37,993 | +0.18% | 3.5만 |
|---|
| 2025.10.10 | ₩38,274 | ₩38,341 | ₩37,429 | ₩37,429 | -2.21% | 9.5만 |
|---|