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 | ₩46,082 | ₩46,149 | ₩46,001 | ₩46,136 | +0.12% | 2.1만 |
| 2026.10.08 | ₩45,773 | ₩45,881 | ₩45,612 | ₩45,773 | 0.00% | 2.5만 |
| 2026.10.07 | ₩45,934 | ₩46,136 | ₩45,814 | ₩46,109 | +0.38% | 3.5만 |
| 2026.10.06 | ₩46,820 | ₩46,820 | ₩46,578 | ₩46,605 | -0.46% | 16.3만 |
| 2026.10.05 | ₩46,565 | ₩46,686 | ₩46,404 | ₩46,659 | +0.20% | 6.6만 |
| 2026.10.02 | ₩46,216 | ₩46,458 | ₩46,189 | ₩46,458 | +0.52% | 8.4만 |
| 2026.10.01 | ₩46,095 | ₩46,149 | ₩45,679 | ₩45,961 | -0.29% | 5.1만 |
| 2026.09.30 | ₩46,578 | ₩46,592 | ₩46,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,149 |
| -0.92% |
| 4.1만 |
| 2026.09.29 | ₩46,484 | ₩46,498 | ₩46,229 | ₩46,471 | -0.03% | 5.3만 |
|---|
| 2026.09.28 | ₩46,766 | ₩46,847 | ₩46,458 | ₩46,739 | -0.06% | 2.9만 |
|---|
| 2026.09.25 | ₩46,847 | ₩47,075 | ₩46,712 | ₩47,034 | +0.40% | 3.5만 |
|---|
| 2026.09.24 | ₩46,766 | ₩46,766 | ₩46,458 | ₩46,699 | -0.14% | 6.9만 |
|---|
| 2026.09.23 | ₩47,101 | ₩47,101 | ₩46,605 | ₩46,739 | -0.77% | 5.6만 |
|---|
| 2026.09.22 | ₩47,330 | ₩47,611 | ₩47,289 | ₩47,531 | +0.43% | 3.7만 |
|---|
| 2026.09.21 | ₩47,343 | ₩47,584 | ₩47,209 | ₩47,531 | +0.40% | 7.7만 |
|---|
| 2026.09.18 | ₩46,806 | ₩46,940 | ₩46,712 | ₩46,940 | +0.29% | 8.7만 |
|---|
| 2026.09.17 | ₩47,772 | ₩47,839 | ₩47,705 | ₩47,786 | +0.03% | 5.2만 |
|---|
| 2026.09.16 | ₩47,732 | ₩47,732 | ₩47,048 | ₩47,262 | -0.98% | 2만 |
|---|
| 2026.09.15 | ₩47,517 | ₩47,517 | ₩47,303 | ₩47,491 | -0.06% | 6만 |
|---|
| 2026.09.14 | ₩47,611 | ₩47,920 | ₩47,491 | ₩47,719 | +0.23% | 2.6만 |
|---|
| 2026.09.11 | ₩48,295 | ₩48,295 | ₩48,121 | ₩48,202 | -0.19% | 2.2만 |
|---|
| 2026.09.10 | ₩48,041 | ₩48,081 | ₩47,839 | ₩47,866 | -0.36% | 4.4만 |
|---|
| 2026.09.09 | ₩48,725 | ₩48,752 | ₩48,389 | ₩48,483 | -0.50% | 2.9만 |
|---|
| 2026.09.08 | ₩48,832 | ₩48,993 | ₩48,711 | ₩48,819 | -0.03% | 2만 |
|---|
| 2026.09.04 | ₩48,470 | ₩48,805 | ₩48,470 | ₩48,671 | +0.42% | 2.7만 |
|---|
| 2026.09.03 | ₩48,349 | ₩48,604 | ₩48,269 | ₩48,550 | +0.42% | 4.1만 |
|---|
| 2026.09.02 | ₩47,839 | ₩48,041 | ₩47,839 | ₩48,041 | +0.42% | 2.6만 |
|---|
| 2026.09.01 | ₩47,973 | ₩48,175 | ₩47,826 | ₩47,839 | -0.28% | 1.9만 |
|---|
| 2026.08.31 | ₩48,121 | ₩48,242 | ₩47,893 | ₩48,081 | -0.08% | 7만 |
|---|
| 2026.08.28 | ₩48,322 | ₩48,430 | ₩47,906 | ₩48,014 | -0.64% | 9.9만 |
|---|
| 2026.08.27 | ₩48,215 | ₩48,255 | ₩48,121 | ₩48,228 | +0.03% | 4.7만 |
|---|
| 2026.08.26 | ₩48,577 | ₩48,577 | ₩48,349 | ₩48,363 | -0.44% | 1.9만 |
|---|
| 2026.08.25 | ₩48,363 | ₩48,591 | ₩48,309 | ₩48,523 | +0.33% | 4.1만 |
|---|
| 2026.08.24 | ₩48,054 | ₩48,161 | ₩48,027 | ₩48,121 | +0.14% | 2.2만 |
|---|
| 2026.08.21 | ₩48,269 | ₩48,537 | ₩48,202 | ₩48,255 | -0.03% | 1.5만 |
|---|
| 2026.08.20 | ₩47,652 | ₩47,906 | ₩47,652 | ₩47,880 | +0.48% | 1.6만 |
|---|
| 2026.08.19 | ₩47,906 | ₩47,960 | ₩47,759 | ₩47,826 | -0.17% | 2.6만 |
|---|
| 2026.08.18 | ₩47,584 | ₩47,678 | ₩47,276 | ₩47,303 | -0.59% | 2.6만 |
|---|
| 2026.08.17 | ₩48,000 | ₩48,175 | ₩47,947 | ₩47,947 | -0.11% | 7.7만 |
|---|
| 2026.08.14 | ₩47,866 | ₩48,014 | ₩47,732 | ₩47,759 | -0.22% | 2.6만 |
|---|
| 2026.08.13 | ₩47,826 | ₩47,947 | ₩47,826 | ₩47,853 | +0.06% | 2.3만 |
|---|
| 2026.08.12 | ₩47,826 | ₩47,920 | ₩47,732 | ₩47,772 | -0.11% | 2.3만 |
|---|
| 2026.08.11 | ₩47,719 | ₩47,719 | ₩47,464 | ₩47,571 | -0.31% | 2만 |
|---|
| 2026.08.10 | ₩47,531 | ₩47,611 | ₩47,464 | ₩47,477 | -0.11% | 2.7만 |
|---|
| 2026.08.07 | ₩47,786 | ₩47,786 | ₩47,611 | ₩47,745 | -0.08% | 2.4만 |
|---|
| 2026.08.06 | ₩47,316 | ₩47,584 | ₩47,289 | ₩47,356 | +0.09% | 3.8만 |
|---|
| 2026.08.05 | ₩47,652 | ₩47,665 | ₩47,491 | ₩47,504 | -0.31% | 5.2만 |
|---|
| 2026.08.04 | ₩47,262 | ₩47,571 | ₩47,222 | ₩47,544 | +0.60% | 4.1만 |
|---|
| 2026.08.03 | ₩46,632 | ₩46,873 | ₩46,592 | ₩46,806 | +0.37% | 3만 |
|---|
| 2026.07.31 | ₩46,820 | ₩46,820 | ₩46,337 | ₩46,712 | -0.23% | 5.3만 |
|---|
| 2026.07.30 | ₩46,377 | ₩46,753 | ₩46,377 | ₩46,686 | +0.67% | 3.6만 |
|---|
| 2026.07.29 | ₩45,720 | ₩46,189 | ₩45,398 | ₩45,478 | -0.53% | 5.5만 |
|---|
| 2026.07.28 | ₩45,599 | ₩45,948 | ₩45,586 | ₩45,854 | +0.56% | 3.1만 |
|---|
| 2026.07.27 | ₩46,323 | ₩46,350 | ₩45,867 | ₩46,095 | -0.49% | 3.3만 |
|---|
| 2026.07.24 | ₩46,189 | ₩46,256 | ₩45,948 | ₩45,961 | -0.49% | 22.4만 |
|---|
| 2026.07.23 | ₩46,176 | ₩46,310 | ₩46,015 | ₩46,162 | -0.03% | 3.7만 |
|---|
| 2026.07.22 | ₩46,592 | ₩46,739 | ₩46,592 | ₩46,672 | +0.17% | 7만 |
|---|
| 2026.07.21 | ₩46,390 | ₩46,592 | ₩46,162 | ₩46,565 | +0.38% | 2만 |
|---|
| 2026.07.20 | ₩45,961 | ₩46,082 | ₩45,653 | ₩45,720 | -0.53% | 6.4만 |
|---|
| 2026.07.17 | ₩45,505 | ₩46,042 | ₩45,465 | ₩45,934 | +0.94% | 4.9만 |
|---|
| 2026.07.16 | ₩46,109 | ₩46,364 | ₩46,082 | ₩46,189 | +0.17% | 4.1만 |
|---|
| 2026.07.15 | ₩46,605 | ₩46,726 | ₩46,270 | ₩46,699 | +0.20% | 4.3만 |
|---|
| 2026.07.14 | ₩46,377 | ₩46,578 | ₩46,337 | ₩46,444 | +0.14% | 15.4만 |
|---|
| 2026.07.13 | ₩46,229 | ₩46,229 | ₩45,827 | ₩45,854 | -0.81% | 4.2만 |
|---|
| 2026.07.10 | ₩46,484 | ₩46,645 | ₩46,364 | ₩46,551 | +0.14% | 3.7만 |
|---|
| 2026.07.09 | ₩46,028 | ₩46,337 | ₩46,028 | ₩46,189 | +0.35% | 3.3만 |
|---|
| 2026.07.08 | ₩45,693 | ₩46,015 | ₩45,438 | ₩45,988 | +0.65% | 7.8만 |
|---|
| 2026.07.07 | ₩46,323 | ₩46,444 | ₩45,934 | ₩45,934 | -0.84% | 34.8만 |
|---|
| 2026.07.06 | ₩46,551 | ₩46,766 | ₩46,511 | ₩46,672 | +0.26% | 2.7만 |
|---|
| 2026.07.02 | ₩46,176 | ₩46,525 | ₩45,612 | ₩45,948 | -0.49% | 7.5만 |
|---|
| 2026.07.01 | ₩45,733 | ₩45,921 | ₩45,653 | ₩45,706 | -0.06% | 5.9만 |
|---|
| 2026.06.30 | ₩46,095 | ₩46,444 | ₩46,095 | ₩46,364 | +0.58% | 4.8만 |
|---|
| 2026.06.29 | ₩45,908 | ₩46,216 | ₩45,545 | ₩46,203 | +0.64% | 8.3만 |
|---|
| 2026.06.26 | ₩45,572 | ₩45,961 | ₩45,518 | ₩45,773 | +0.44% | 6.8만 |
|---|
| 2026.06.25 | ₩46,270 | ₩46,270 | ₩45,840 | ₩46,109 | -0.35% | 8.4만 |
|---|
| 2026.06.24 | ₩45,572 | ₩45,679 | ₩45,331 | ₩45,586 | +0.03% | 7.4만 |
|---|
| 2026.06.23 | ₩45,840 | ₩46,176 | ₩45,840 | ₩45,881 | +0.09% | 10.7만 |
|---|
| 2026.06.22 | ₩47,182 | ₩47,276 | ₩47,048 | ₩47,142 | -0.09% | 6.8만 |
|---|
| 2026.06.18 | ₩46,927 | ₩47,142 | ₩46,914 | ₩46,914 | -0.03% | 7.2만 |
|---|
| 2026.06.17 | ₩48,041 | ₩48,148 | ₩47,249 | ₩47,249 | -1.65% | 7.3만 |
|---|
| 2026.06.16 | ₩47,853 | ₩47,947 | ₩47,517 | ₩47,517 | -0.70% | 11.8만 |
|---|
| 2026.06.15 | ₩47,920 | ₩47,933 | ₩47,759 | ₩47,772 | -0.31% | 4.6만 |
|---|
| 2026.06.12 | ₩46,981 | ₩47,343 | ₩46,900 | ₩47,249 | +0.57% | 2.6만 |
|---|
| 2026.06.11 | ₩45,894 | ₩46,940 | ₩45,800 | ₩46,873 | +2.13% | 4.1만 |
|---|
| 2026.06.10 | ₩45,760 | ₩46,055 | ₩45,384 | ₩45,384 | -0.82% | 5.4만 |
|---|
| 2026.06.09 | ₩46,310 | ₩46,390 | ₩45,035 | ₩45,881 | -0.93% | 5만 |
|---|
| 2026.06.08 | ₩45,921 | ₩45,948 | ₩45,639 | ₩45,747 | -0.38% | 7.7만 |
|---|
| 2026.06.05 | ₩46,243 | ₩46,243 | ₩45,237 | ₩45,344 | -1.94% | 8.4만 |
|---|
| 2026.06.04 | ₩46,887 | ₩47,182 | ₩46,833 | ₩47,061 | +0.37% | 3.4만 |
|---|
| 2026.06.03 | ₩47,236 | ₩47,236 | ₩46,873 | ₩46,954 | -0.60% | 5.5만 |
|---|
| 2026.06.02 | ₩47,061 | ₩47,437 | ₩47,061 | ₩47,437 | +0.80% | 6.3만 |
|---|
| 2026.06.01 | ₩46,820 | ₩47,182 | ₩46,672 | ₩47,075 | +0.54% | 5.2만 |
|---|
| 2026.05.29 | ₩46,873 | ₩46,940 | ₩46,686 | ₩46,712 | -0.34% | 4.8만 |
|---|
| 2026.05.28 | ₩46,498 | ₩46,940 | ₩46,498 | ₩46,820 | +0.69% | 2.9만 |
|---|
| 2026.05.27 | ₩47,048 | ₩47,061 | ₩46,820 | ₩46,954 | -0.20% | 5.3만 |
|---|
| 2026.05.26 | ₩46,887 | ₩47,008 | ₩46,766 | ₩47,008 | +0.26% | 3.5만 |
|---|
| 2026.05.22 | ₩46,337 | ₩46,404 | ₩46,176 | ₩46,203 | -0.29% | 3.4만 |
|---|
| 2026.05.21 | ₩45,854 | ₩46,551 | ₩45,854 | ₩46,431 | +1.26% | 3.2만 |
|---|
| 2026.05.20 | ₩45,572 | ₩46,216 | ₩45,572 | ₩46,176 | +1.32% | 6.5만 |
|---|
| 2026.05.19 | ₩45,331 | ₩45,626 | ₩45,210 | ₩45,357 | +0.06% | 3.9만 |
|---|
| 2026.05.18 | ₩45,760 | ₩45,881 | ₩45,505 | ₩45,827 | +0.15% | 4.2만 |
|---|
| 2026.05.15 | ₩45,478 | ₩45,532 | ₩45,304 | ₩45,357 | -0.27% | 5만 |
|---|
| 2026.05.14 | ₩46,364 | ₩46,538 | ₩46,364 | ₩46,471 | +0.23% | 2.1만 |
|---|
| 2026.05.13 | ₩46,149 | ₩46,525 | ₩46,149 | ₩46,417 | +0.58% | 4만 |
|---|
| 2026.05.12 | ₩46,216 | ₩46,229 | ₩45,827 | ₩46,229 | +0.03% | 10.8만 |
|---|
| 2026.05.11 | ₩46,578 | ₩46,726 | ₩46,578 | ₩46,699 | +0.26% | 5.2만 |
|---|
| 2026.05.08 | ₩46,364 | ₩46,672 | ₩46,350 | ₩46,619 | +0.55% | 2.8만 |
|---|
| 2026.05.07 | ₩46,471 | ₩46,471 | ₩45,867 | ₩45,867 | -1.30% | 4.6만 |
|---|
| 2026.05.06 | ₩46,323 | ₩46,578 | ₩46,243 | ₩46,511 | +0.41% | 5.9만 |
|---|
| 2026.05.05 | ₩45,183 | ₩45,545 | ₩45,183 | ₩45,451 | +0.59% | 2.9만 |
|---|
| 2026.05.04 | ₩44,781 | ₩45,022 | ₩44,566 | ₩44,646 | -0.30% | 2.5만 |
|---|
| 2026.05.01 | ₩45,009 | ₩45,196 | ₩45,009 | ₩45,009 | 0.00% | 5.8만 |
|---|
| 2026.04.30 | ₩44,512 | ₩45,116 | ₩44,499 | ₩45,035 | +1.18% | 13.1만 |
|---|
| 2026.04.29 | ₩44,378 | ₩44,378 | ₩44,056 | ₩44,204 | -0.39% | 4.2만 |
|---|
| 2026.04.28 | ₩44,526 | ₩44,593 | ₩44,392 | ₩44,512 | -0.03% | 10.3만 |
|---|
| 2026.04.27 | ₩44,942 | ₩44,968 | ₩44,727 | ₩44,727 | -0.48% | 4.8만 |
|---|
| 2026.04.24 | ₩44,807 | ₩44,995 | ₩44,633 | ₩44,901 | +0.21% | 4만 |
|---|
| 2026.04.23 | ₩44,727 | ₩44,834 | ₩44,070 | ₩44,472 | -0.57% | 3.5만 |
|---|
| 2026.04.22 | ₩45,009 | ₩45,009 | ₩44,834 | ₩44,942 | -0.15% | 3.5만 |
|---|
| 2026.04.21 | ₩45,237 | ₩45,237 | ₩44,485 | ₩44,499 | -1.63% | 2.8만 |
|---|
| 2026.04.20 | ₩45,183 | ₩45,290 | ₩45,035 | ₩45,223 | +0.09% | 8.2만 |
|---|
| 2026.04.17 | ₩45,586 | ₩45,827 | ₩45,438 | ₩45,465 | -0.26% | 7만 |
|---|
| 2026.04.16 | ₩45,304 | ₩45,304 | ₩45,022 | ₩45,076 | -0.50% | 16만 |
|---|
| 2026.04.15 | ₩45,103 | ₩45,183 | ₩45,022 | ₩45,116 | +0.03% | 13.3만 |
|---|
| 2026.04.14 | ₩45,116 | ₩45,304 | ₩45,049 | ₩45,237 | +0.27% | 10.3만 |
|---|
| 2026.04.13 | ₩44,123 | ₩44,821 | ₩44,123 | ₩44,781 | +1.49% | 5만 |
|---|
| 2026.04.10 | ₩44,606 | ₩44,714 | ₩44,405 | ₩44,472 | -0.30% | 3.6만 |
|---|
| 2026.04.09 | ₩44,043 | ₩44,459 | ₩43,909 | ₩44,311 | +0.61% | 6.3만 |
|---|
| 2026.04.08 | ₩44,418 | ₩44,485 | ₩44,083 | ₩44,351 | -0.15% | 8.1만 |
|---|
| 2026.04.07 | ₩42,674 | ₩43,063 | ₩42,393 | ₩42,902 | +0.53% | 10.1만 |
|---|
| 2026.04.06 | ₩42,795 | ₩43,023 | ₩42,782 | ₩42,956 | +0.38% | 6.6만 |
|---|
| 2026.04.02 | ₩42,151 | ₩42,741 | ₩42,124 | ₩42,674 | +1.24% | 6.7만 |
|---|
| 2026.04.01 | ₩42,755 | ₩43,131 | ₩42,715 | ₩42,916 | +0.38% | 8.3만 |
|---|
| 2026.03.31 | ₩41,628 | ₩42,487 | ₩41,628 | ₩42,487 | +2.06% | 6.3만 |
|---|
| 2026.03.30 | ₩41,561 | ₩41,615 | ₩41,105 | ₩41,306 | -0.61% | 5.6만 |
|---|
| 2026.03.27 | ₩41,346 | ₩41,588 | ₩41,145 | ₩41,172 | -0.42% | 2.7만 |
|---|
| 2026.03.26 | ₩41,802 | ₩42,057 | ₩41,373 | ₩41,387 | -0.99% | 7.3만 |
|---|
| 2026.03.25 | ₩42,352 | ₩42,406 | ₩42,151 | ₩42,245 | -0.25% | 5.5만 |
|---|
| 2026.03.24 | ₩41,480 | ₩41,923 | ₩41,467 | ₩41,789 | +0.74% | 9만 |
|---|
| 2026.03.23 | ₩41,789 | ₩42,406 | ₩41,655 | ₩42,071 | +0.67% | 9.3만 |
|---|
| 2026.03.20 | ₩41,963 | ₩41,977 | ₩40,984 | ₩41,118 | -2.01% | 5.2만 |
|---|
| 2026.03.19 | ₩41,749 | ₩42,621 | ₩41,695 | ₩42,446 | +1.67% | 9만 |
|---|
| 2026.03.18 | ₩42,822 | ₩42,916 | ₩42,285 | ₩42,285 | -1.25% | 7.7만 |
|---|
| 2026.03.17 | ₩43,184 | ₩43,278 | ₩43,023 | ₩43,090 | -0.22% | 8.9만 |
|---|
| 2026.03.16 | ₩42,527 | ₩42,835 | ₩42,527 | ₩42,835 | +0.73% | 4.2만 |
|---|
| 2026.03.13 | ₩42,540 | ₩42,701 | ₩41,923 | ₩41,950 | -1.39% | 26.4만 |
|---|
| 2026.03.12 | ₩42,795 | ₩42,822 | ₩42,312 | ₩42,379 | -0.97% | 6.1만 |
|---|
| 2026.03.11 | ₩43,131 | ₩43,372 | ₩42,956 | ₩43,224 | +0.22% | 48.9만 |
|---|
| 2026.03.10 | ₩43,224 | ₩43,748 | ₩43,090 | ₩43,224 | 0.00% | 10.6만 |
|---|
| 2026.03.09 | ₩42,352 | ₩43,184 | ₩42,017 | ₩43,117 | +1.81% | 6.4만 |
|---|
| 2026.03.06 | ₩42,527 | ₩43,023 | ₩42,352 | ₩42,822 | +0.69% | 10.7만 |
|---|
| 2026.03.05 | ₩43,332 | ₩43,506 | ₩42,715 | ₩43,117 | -0.50% | 9.5만 |
|---|
| 2026.03.04 | ₩43,694 | ₩43,976 | ₩43,533 | ₩43,935 | +0.55% | 12.9만 |
|---|
| 2026.03.03 | ₩42,983 | ₩43,721 | ₩42,527 | ₩43,493 | +1.19% | 14.8만 |
|---|
| 2026.03.02 | ₩44,620 | ₩45,062 | ₩44,620 | ₩44,888 | +0.60% | 11.2만 |
|---|
| 2026.02.27 | ₩45,518 | ₩45,626 | ₩45,384 | ₩45,478 | -0.09% | 10.1만 |
|---|
| 2026.02.26 | ₩45,720 | ₩45,747 | ₩45,331 | ₩45,586 | -0.29% | 7.7만 |
|---|
| 2026.02.25 | ₩45,545 | ₩45,894 | ₩45,545 | ₩45,800 | +0.56% | 6.6만 |
|---|
| 2026.02.24 | ₩45,022 | ₩45,304 | ₩44,995 | ₩45,210 | +0.42% | 6.6만 |
|---|
| 2026.02.23 | ₩45,156 | ₩45,317 | ₩44,955 | ₩45,089 | -0.15% | 7만 |
|---|
| 2026.02.20 | ₩44,794 | ₩45,304 | ₩44,794 | ₩45,304 | +1.14% | 8.2만 |
|---|
| 2026.02.19 | ₩44,767 | ₩44,942 | ₩44,714 | ₩44,942 | +0.39% | 11.5만 |
|---|
| 2026.02.18 | ₩45,143 | ₩45,357 | ₩45,049 | ₩45,143 | 0.00% | 13.3만 |
|---|
| 2026.02.17 | ₩44,727 | ₩45,062 | ₩44,526 | ₩45,022 | +0.66% | 5.5만 |
|---|
| 2026.02.13 | ₩44,781 | ₩45,062 | ₩44,673 | ₩45,049 | +0.60% | 12만 |
|---|
| 2026.02.12 | ₩45,384 | ₩45,425 | ₩44,794 | ₩44,875 | -1.12% | 14만 |
|---|
| 2026.02.11 | ₩45,304 | ₩45,411 | ₩45,076 | ₩45,357 | +0.12% | 8.4만 |
|---|
| 2026.02.10 | ₩45,264 | ₩45,264 | ₩45,116 | ₩45,116 | -0.33% | 5.2만 |
|---|
| 2026.02.09 | ₩44,673 | ₩45,035 | ₩44,660 | ₩45,022 | +0.78% | 10.4만 |
|---|
| 2026.02.06 | ₩44,016 | ₩44,472 | ₩44,016 | ₩44,445 | +0.98% | 8.5만 |
|---|
| 2026.02.05 | ₩43,600 | ₩43,895 | ₩43,466 | ₩43,466 | -0.31% | 18.3만 |
|---|
| 2026.02.04 | ₩44,365 | ₩44,445 | ₩43,882 | ₩44,056 | -0.70% | 7.8만 |
|---|
| 2026.02.03 | ₩43,855 | ₩44,070 | ₩43,654 | ₩43,935 | +0.18% | 7만 |
|---|
| 2026.02.02 | ₩43,372 | ₩43,801 | ₩43,372 | ₩43,748 | +0.87% | 7.7만 |
|---|
| 2026.01.30 | ₩43,801 | ₩43,882 | ₩43,318 | ₩43,506 | -0.67% | 10.6만 |
|---|
| 2026.01.29 | ₩44,392 | ₩44,392 | ₩43,479 | ₩44,163 | -0.51% | 18.4만 |
|---|
| 2026.01.28 | ₩44,070 | ₩44,123 | ₩43,734 | ₩43,976 | -0.21% | 51.5만 |
|---|
| 2026.01.27 | ₩43,922 | ₩44,257 | ₩43,922 | ₩44,217 | +0.67% | 9.9만 |
|---|
| 2026.01.26 | ₩43,385 | ₩43,573 | ₩43,385 | ₩43,493 | +0.25% | 8.3만 |
|---|
| 2026.01.23 | ₩42,902 | ₩43,211 | ₩42,822 | ₩43,184 | +0.66% | 20.6만 |
|---|
| 2026.01.22 | ₩42,929 | ₩43,050 | ₩42,849 | ₩43,037 | +0.25% | 6.7만 |
|---|
| 2026.01.21 | ₩42,352 | ₩42,809 | ₩42,312 | ₩42,661 | +0.73% | 18.2만 |
|---|
| 2026.01.20 | ₩42,259 | ₩42,487 | ₩42,178 | ₩42,218 | -0.10% | 9.7만 |
|---|
| 2026.01.16 | ₩42,567 | ₩42,674 | ₩42,473 | ₩42,648 | +0.19% | 6.1만 |
|---|
| 2026.01.15 | ₩42,580 | ₩42,715 | ₩42,554 | ₩42,621 | +0.09% | 4.7만 |
|---|
| 2026.01.14 | ₩42,366 | ₩42,527 | ₩42,366 | ₩42,513 | +0.35% | 6.7만 |
|---|
| 2026.01.13 | ₩42,312 | ₩42,312 | ₩42,151 | ₩42,191 | -0.29% | 3.9만 |
|---|
| 2026.01.12 | ₩42,111 | ₩42,312 | ₩42,111 | ₩42,312 | +0.48% | 4.9만 |
|---|
| 2026.01.09 | ₩41,869 | ₩42,004 | ₩41,762 | ₩42,004 | +0.32% | 4.6만 |
|---|
| 2026.01.08 | ₩41,641 | ₩41,802 | ₩41,628 | ₩41,802 | +0.39% | 9.6만 |
|---|
| 2026.01.07 | ₩41,937 | ₩41,937 | ₩41,789 | ₩41,816 | -0.29% | 5.2만 |
|---|
| 2026.01.06 | ₩41,856 | ₩42,017 | ₩41,856 | ₩41,990 | +0.32% | 34.7만 |
|---|
| 2026.01.05 | ₩41,480 | ₩41,816 | ₩41,467 | ₩41,789 | +0.74% | 6만 |
|---|
| 2026.01.02 | ₩41,319 | ₩41,440 | ₩41,279 | ₩41,440 | +0.29% | 5.6만 |
|---|
| 2025.12.31 | ₩40,823 | ₩40,877 | ₩40,769 | ₩40,783 | -0.10% | 2.8만 |
|---|
| 2025.12.30 | ₩40,984 | ₩41,065 | ₩40,930 | ₩40,944 | -0.10% | 7.1만 |
|---|
| 2025.12.29 | ₩40,783 | ₩40,850 | ₩40,756 | ₩40,810 | +0.07% | 7.4만 |
|---|
| 2025.12.26 | ₩41,038 | ₩41,065 | ₩40,957 | ₩41,038 | 0.00% | 4.4만 |
|---|
| 2025.12.24 | ₩40,944 | ₩40,971 | ₩40,904 | ₩40,944 | 0.00% | 3.9만 |
|---|
| 2025.12.23 | ₩40,783 | ₩40,850 | ₩40,716 | ₩40,850 | +0.16% | 14.1만 |
|---|
| 2025.12.22 | ₩40,582 | ₩40,582 | ₩40,434 | ₩40,555 | -0.07% | 7.3만 |
|---|
| 2025.12.19 | ₩40,340 | ₩40,488 | ₩40,340 | ₩40,380 | +0.10% | 6.1만 |
|---|
| 2025.12.18 | ₩40,354 | ₩40,541 | ₩40,286 | ₩40,367 | +0.03% | 29.4만 |
|---|
| 2025.12.17 | ₩40,313 | ₩40,394 | ₩40,072 | ₩40,072 | -0.60% | 11.9만 |
|---|
| 2025.12.16 | ₩40,421 | ₩40,447 | ₩40,233 | ₩40,327 | -0.23% | 14.6만 |
|---|
| 2025.12.15 | ₩40,595 | ₩40,635 | ₩40,461 | ₩40,541 | -0.13% | 9.3만 |
|---|
| 2025.12.12 | ₩40,608 | ₩40,608 | ₩40,166 | ₩40,327 | -0.69% | 16.3만 |
|---|
| 2025.12.11 | ₩40,515 | ₩40,716 | ₩40,488 | ₩40,635 | +0.30% | 5.5만 |
|---|
| 2025.12.10 | ₩40,152 | ₩40,528 | ₩40,152 | ₩40,488 | +0.84% | 6.8만 |
|---|
| 2025.12.09 | ₩39,911 | ₩40,032 | ₩39,911 | ₩39,924 | +0.03% | 5.4만 |
|---|
| 2025.12.08 | ₩40,085 | ₩40,085 | ₩39,884 | ₩39,951 | -0.33% | 22.7만 |
|---|
| 2025.12.05 | ₩40,219 | ₩40,273 | ₩40,058 | ₩40,085 | -0.33% | 7.9만 |
|---|
| 2025.12.04 | ₩40,219 | ₩40,233 | ₩40,072 | ₩40,152 | -0.17% | 3.9만 |
|---|
| 2025.12.03 | ₩39,884 | ₩40,072 | ₩39,884 | ₩40,045 | +0.40% | 5.4만 |
|---|
| 2025.12.02 | ₩39,857 | ₩39,871 | ₩39,683 | ₩39,844 | -0.03% | 8.3만 |
|---|
| 2025.12.01 | ₩39,710 | ₩39,830 | ₩39,669 | ₩39,683 | -0.07% | 7.6만 |
|---|
| 2025.11.28 | ₩39,575 | ₩39,710 | ₩39,575 | ₩39,683 | +0.27% | 1.8만 |
|---|
| 2025.11.26 | ₩39,321 | ₩39,656 | ₩39,321 | ₩39,589 | +0.68% | 8.9만 |
|---|
| 2025.11.25 | ₩38,999 | ₩39,280 | ₩38,958 | ₩39,213 | +0.55% | 20.2만 |
|---|
| 2025.11.24 | ₩38,744 | ₩38,931 | ₩38,730 | ₩38,891 | +0.38% | 8.2만 |
|---|
| 2025.11.21 | ₩38,583 | ₩38,931 | ₩38,489 | ₩38,851 | +0.70% | 7.7만 |
|---|
| 2025.11.20 | ₩39,119 | ₩39,160 | ₩38,475 | ₩38,489 | -1.61% | 12.3만 |
|---|
| 2025.11.19 | ₩38,958 | ₩39,079 | ₩38,771 | ₩38,945 | -0.03% | 3.3만 |
|---|
| 2025.11.18 | ₩38,891 | ₩39,106 | ₩38,757 | ₩38,999 | +0.28% | 6.4만 |
|---|
| 2025.11.17 | ₩39,495 | ₩39,669 | ₩39,227 | ₩39,321 | -0.44% | 14.1만 |
|---|
| 2025.11.14 | ₩39,575 | ₩39,817 | ₩39,522 | ₩39,777 | +0.51% | 8.8만 |
|---|
| 2025.11.13 | ₩40,112 | ₩40,112 | ₩39,777 | ₩39,790 | -0.80% | 5.2만 |
|---|
| 2025.11.12 | ₩40,058 | ₩40,179 | ₩40,045 | ₩40,152 | +0.23% | 7.7만 |
|---|
| 2025.11.11 | ₩39,669 | ₩39,924 | ₩39,669 | ₩39,897 | +0.57% | 5.5만 |
|---|
| 2025.11.10 | ₩39,401 | ₩39,602 | ₩39,307 | ₩39,589 | +0.48% | 4만 |
|---|
| 2025.11.07 | ₩38,905 | ₩39,186 | ₩38,824 | ₩39,186 | +0.72% | 6만 |
|---|
| 2025.11.06 | ₩39,133 | ₩39,133 | ₩38,931 | ₩39,025 | -0.27% | 8.4만 |
|---|
| 2025.11.05 | ₩38,703 | ₩38,985 | ₩38,703 | ₩38,931 | +0.59% | 4.1만 |
|---|
| 2025.11.04 | ₩38,583 | ₩38,744 | ₩38,542 | ₩38,569 | -0.03% | 8.4만 |
|---|
| 2025.11.03 | ₩38,931 | ₩38,999 | ₩38,797 | ₩38,972 | +0.10% | 3.5만 |
|---|
| 2025.10.31 | ₩38,891 | ₩38,891 | ₩38,744 | ₩38,811 | -0.21% | 7.3만 |
|---|
| 2025.10.30 | ₩38,891 | ₩39,092 | ₩38,891 | ₩38,972 | +0.21% | 5.7만 |
|---|
| 2025.10.29 | ₩39,280 | ₩39,334 | ₩38,985 | ₩39,119 | -0.41% | 5.8만 |
|---|
| 2025.10.28 | ₩39,119 | ₩39,253 | ₩39,039 | ₩39,200 | +0.21% | 9.7만 |
|---|
| 2025.10.27 | ₩39,106 | ₩39,213 | ₩39,092 | ₩39,186 | +0.21% | 14.9만 |
|---|
| 2025.10.24 | ₩38,918 | ₩38,985 | ₩38,891 | ₩38,972 | +0.14% | 4.3만 |
|---|
| 2025.10.23 | ₩38,650 | ₩38,891 | ₩38,650 | ₩38,811 | +0.42% | 4.4만 |
|---|
| 2025.10.22 | ₩38,529 | ₩38,650 | ₩38,408 | ₩38,542 | +0.03% | 9.4만 |
|---|
| 2025.10.21 | ₩38,650 | ₩38,730 | ₩38,529 | ₩38,556 | -0.24% | 8.7만 |
|---|
| 2025.10.20 | ₩38,569 | ₩38,811 | ₩38,569 | ₩38,771 | +0.52% | 13.3만 |
|---|
| 2025.10.17 | ₩38,355 | ₩38,610 | ₩38,355 | ₩38,610 | +0.66% | 2.9만 |
|---|
| 2025.10.16 | ₩38,569 | ₩38,690 | ₩38,355 | ₩38,355 | -0.56% | 14만 |
|---|
| 2025.10.15 | ₩38,314 | ₩38,395 | ₩38,113 | ₩38,314 | 0.00% | 5만 |
|---|
| 2025.10.14 | ₩37,778 | ₩38,194 | ₩37,764 | ₩38,046 | +0.71% | 5만 |
|---|
| 2025.10.13 | ₩37,939 | ₩38,073 | ₩37,872 | ₩38,006 | +0.18% | 3.5만 |
|---|
| 2025.10.10 | ₩38,288 | ₩38,355 | ₩37,442 | ₩37,442 | -2.21% | 9.5만 |
|---|