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 | ₩46,042 | ₩46,109 | ₩45,962 | ₩46,096 | +0.12% | 2.1만 |
| 2026.10.08 | ₩45,734 | ₩45,841 | ₩45,573 | ₩45,734 | 0.00% | 2.5만 |
| 2026.10.07 | ₩45,895 | ₩46,096 | ₩45,774 | ₩46,069 | +0.38% | 3.5만 |
| 2026.10.06 | ₩46,779 | ₩46,779 | ₩46,538 | ₩46,565 | -0.46% | 16.3만 |
| 2026.10.05 | ₩46,525 | ₩46,645 | ₩46,364 | ₩46,618 | +0.20% | 6.6만 |
| 2026.10.02 | ₩46,176 | ₩46,417 | ₩46,149 | ₩46,417 | +0.52% | 8.4만 |
| 2026.10.01 | ₩46,055 | ₩46,109 | ₩45,640 | ₩45,921 | -0.29% | 5.1만 |
| 2026.09.30 | ₩46,538 | ₩46,551 | ₩46,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,109 |
| -0.92% |
| 4.1만 |
| 2026.09.29 | ₩46,444 | ₩46,458 | ₩46,189 | ₩46,431 | -0.03% | 5.3만 |
|---|
| 2026.09.28 | ₩46,726 | ₩46,806 | ₩46,417 | ₩46,699 | -0.06% | 2.9만 |
|---|
| 2026.09.25 | ₩46,806 | ₩47,034 | ₩46,672 | ₩46,994 | +0.40% | 3.5만 |
|---|
| 2026.09.24 | ₩46,726 | ₩46,726 | ₩46,417 | ₩46,659 | -0.14% | 6.9만 |
|---|
| 2026.09.23 | ₩47,061 | ₩47,061 | ₩46,565 | ₩46,699 | -0.77% | 5.6만 |
|---|
| 2026.09.22 | ₩47,289 | ₩47,570 | ₩47,248 | ₩47,490 | +0.43% | 3.7만 |
|---|
| 2026.09.21 | ₩47,302 | ₩47,543 | ₩47,168 | ₩47,490 | +0.40% | 7.7만 |
|---|
| 2026.09.18 | ₩46,766 | ₩46,900 | ₩46,672 | ₩46,900 | +0.29% | 8.7만 |
|---|
| 2026.09.17 | ₩47,731 | ₩47,798 | ₩47,664 | ₩47,744 | +0.03% | 5.2만 |
|---|
| 2026.09.16 | ₩47,691 | ₩47,691 | ₩47,007 | ₩47,222 | -0.98% | 2만 |
|---|
| 2026.09.15 | ₩47,476 | ₩47,476 | ₩47,262 | ₩47,449 | -0.06% | 6만 |
|---|
| 2026.09.14 | ₩47,570 | ₩47,878 | ₩47,449 | ₩47,677 | +0.23% | 2.6만 |
|---|
| 2026.09.11 | ₩48,254 | ₩48,254 | ₩48,079 | ₩48,160 | -0.19% | 2.2만 |
|---|
| 2026.09.10 | ₩47,999 | ₩48,039 | ₩47,798 | ₩47,825 | -0.36% | 4.4만 |
|---|
| 2026.09.09 | ₩48,683 | ₩48,709 | ₩48,348 | ₩48,441 | -0.50% | 2.9만 |
|---|
| 2026.09.08 | ₩48,790 | ₩48,951 | ₩48,669 | ₩48,776 | -0.03% | 2만 |
|---|
| 2026.09.04 | ₩48,428 | ₩48,763 | ₩48,428 | ₩48,629 | +0.42% | 2.7만 |
|---|
| 2026.09.03 | ₩48,307 | ₩48,562 | ₩48,227 | ₩48,508 | +0.42% | 4.1만 |
|---|
| 2026.09.02 | ₩47,798 | ₩47,999 | ₩47,798 | ₩47,999 | +0.42% | 2.6만 |
|---|
| 2026.09.01 | ₩47,932 | ₩48,133 | ₩47,785 | ₩47,798 | -0.28% | 1.9만 |
|---|
| 2026.08.31 | ₩48,079 | ₩48,200 | ₩47,852 | ₩48,039 | -0.08% | 7만 |
|---|
| 2026.08.28 | ₩48,280 | ₩48,388 | ₩47,865 | ₩47,972 | -0.64% | 9.9만 |
|---|
| 2026.08.27 | ₩48,173 | ₩48,213 | ₩48,079 | ₩48,187 | +0.03% | 4.7만 |
|---|
| 2026.08.26 | ₩48,535 | ₩48,535 | ₩48,307 | ₩48,321 | -0.44% | 1.9만 |
|---|
| 2026.08.25 | ₩48,321 | ₩48,549 | ₩48,267 | ₩48,482 | +0.33% | 4.1만 |
|---|
| 2026.08.24 | ₩48,012 | ₩48,120 | ₩47,986 | ₩48,079 | +0.14% | 2.2만 |
|---|
| 2026.08.21 | ₩48,227 | ₩48,495 | ₩48,160 | ₩48,213 | -0.03% | 1.5만 |
|---|
| 2026.08.20 | ₩47,610 | ₩47,865 | ₩47,610 | ₩47,838 | +0.48% | 1.6만 |
|---|
| 2026.08.19 | ₩47,865 | ₩47,919 | ₩47,718 | ₩47,785 | -0.17% | 2.6만 |
|---|
| 2026.08.18 | ₩47,543 | ₩47,637 | ₩47,235 | ₩47,262 | -0.59% | 2.6만 |
|---|
| 2026.08.17 | ₩47,959 | ₩48,133 | ₩47,905 | ₩47,905 | -0.11% | 7.7만 |
|---|
| 2026.08.14 | ₩47,825 | ₩47,972 | ₩47,691 | ₩47,718 | -0.22% | 2.6만 |
|---|
| 2026.08.13 | ₩47,785 | ₩47,905 | ₩47,785 | ₩47,811 | +0.06% | 2.3만 |
|---|
| 2026.08.12 | ₩47,785 | ₩47,878 | ₩47,691 | ₩47,731 | -0.11% | 2.3만 |
|---|
| 2026.08.11 | ₩47,677 | ₩47,677 | ₩47,423 | ₩47,530 | -0.31% | 2만 |
|---|
| 2026.08.10 | ₩47,490 | ₩47,570 | ₩47,423 | ₩47,436 | -0.11% | 2.7만 |
|---|
| 2026.08.07 | ₩47,744 | ₩47,744 | ₩47,570 | ₩47,704 | -0.08% | 2.4만 |
|---|
| 2026.08.06 | ₩47,275 | ₩47,543 | ₩47,248 | ₩47,315 | +0.09% | 3.8만 |
|---|
| 2026.08.05 | ₩47,610 | ₩47,624 | ₩47,449 | ₩47,463 | -0.31% | 5.2만 |
|---|
| 2026.08.04 | ₩47,222 | ₩47,530 | ₩47,181 | ₩47,503 | +0.60% | 4.1만 |
|---|
| 2026.08.03 | ₩46,592 | ₩46,833 | ₩46,551 | ₩46,766 | +0.37% | 3만 |
|---|
| 2026.07.31 | ₩46,779 | ₩46,779 | ₩46,297 | ₩46,672 | -0.23% | 5.3만 |
|---|
| 2026.07.30 | ₩46,337 | ₩46,712 | ₩46,337 | ₩46,645 | +0.67% | 3.6만 |
|---|
| 2026.07.29 | ₩45,680 | ₩46,149 | ₩45,358 | ₩45,439 | -0.53% | 5.5만 |
|---|
| 2026.07.28 | ₩45,560 | ₩45,908 | ₩45,546 | ₩45,814 | +0.56% | 3.1만 |
|---|
| 2026.07.27 | ₩46,283 | ₩46,310 | ₩45,828 | ₩46,055 | -0.49% | 3.3만 |
|---|
| 2026.07.24 | ₩46,149 | ₩46,216 | ₩45,908 | ₩45,921 | -0.49% | 22.4만 |
|---|
| 2026.07.23 | ₩46,136 | ₩46,270 | ₩45,975 | ₩46,122 | -0.03% | 3.7만 |
|---|
| 2026.07.22 | ₩46,551 | ₩46,699 | ₩46,551 | ₩46,632 | +0.17% | 7만 |
|---|
| 2026.07.21 | ₩46,350 | ₩46,551 | ₩46,122 | ₩46,525 | +0.38% | 2만 |
|---|
| 2026.07.20 | ₩45,921 | ₩46,042 | ₩45,613 | ₩45,680 | -0.53% | 6.4만 |
|---|
| 2026.07.17 | ₩45,466 | ₩46,002 | ₩45,425 | ₩45,895 | +0.94% | 4.9만 |
|---|
| 2026.07.16 | ₩46,069 | ₩46,324 | ₩46,042 | ₩46,149 | +0.17% | 4.1만 |
|---|
| 2026.07.15 | ₩46,565 | ₩46,685 | ₩46,230 | ₩46,659 | +0.20% | 4.3만 |
|---|
| 2026.07.14 | ₩46,337 | ₩46,538 | ₩46,297 | ₩46,404 | +0.14% | 15.4만 |
|---|
| 2026.07.13 | ₩46,189 | ₩46,189 | ₩45,787 | ₩45,814 | -0.81% | 4.2만 |
|---|
| 2026.07.10 | ₩46,444 | ₩46,605 | ₩46,324 | ₩46,511 | +0.14% | 3.7만 |
|---|
| 2026.07.09 | ₩45,988 | ₩46,297 | ₩45,988 | ₩46,149 | +0.35% | 3.3만 |
|---|
| 2026.07.08 | ₩45,653 | ₩45,975 | ₩45,399 | ₩45,948 | +0.65% | 7.8만 |
|---|
| 2026.07.07 | ₩46,283 | ₩46,404 | ₩45,895 | ₩45,895 | -0.84% | 34.8만 |
|---|
| 2026.07.06 | ₩46,511 | ₩46,726 | ₩46,471 | ₩46,632 | +0.26% | 2.7만 |
|---|
| 2026.07.02 | ₩46,136 | ₩46,484 | ₩45,573 | ₩45,908 | -0.49% | 7.5만 |
|---|
| 2026.07.01 | ₩45,694 | ₩45,881 | ₩45,613 | ₩45,667 | -0.06% | 5.9만 |
|---|
| 2026.06.30 | ₩46,055 | ₩46,404 | ₩46,055 | ₩46,324 | +0.58% | 4.8만 |
|---|
| 2026.06.29 | ₩45,868 | ₩46,176 | ₩45,506 | ₩46,163 | +0.64% | 8.3만 |
|---|
| 2026.06.26 | ₩45,533 | ₩45,921 | ₩45,479 | ₩45,734 | +0.44% | 6.8만 |
|---|
| 2026.06.25 | ₩46,230 | ₩46,230 | ₩45,801 | ₩46,069 | -0.35% | 8.4만 |
|---|
| 2026.06.24 | ₩45,533 | ₩45,640 | ₩45,291 | ₩45,546 | +0.03% | 7.4만 |
|---|
| 2026.06.23 | ₩45,801 | ₩46,136 | ₩45,801 | ₩45,841 | +0.09% | 10.7만 |
|---|
| 2026.06.22 | ₩47,141 | ₩47,235 | ₩47,007 | ₩47,101 | -0.09% | 6.8만 |
|---|
| 2026.06.18 | ₩46,886 | ₩47,101 | ₩46,873 | ₩46,873 | -0.03% | 7.2만 |
|---|
| 2026.06.17 | ₩47,999 | ₩48,106 | ₩47,208 | ₩47,208 | -1.65% | 7.3만 |
|---|
| 2026.06.16 | ₩47,811 | ₩47,905 | ₩47,476 | ₩47,476 | -0.70% | 11.8만 |
|---|
| 2026.06.15 | ₩47,878 | ₩47,892 | ₩47,718 | ₩47,731 | -0.31% | 4.6만 |
|---|
| 2026.06.12 | ₩46,940 | ₩47,302 | ₩46,860 | ₩47,208 | +0.57% | 2.6만 |
|---|
| 2026.06.11 | ₩45,854 | ₩46,900 | ₩45,761 | ₩46,833 | +2.13% | 4.1만 |
|---|
| 2026.06.10 | ₩45,720 | ₩46,015 | ₩45,345 | ₩45,345 | -0.82% | 5.4만 |
|---|
| 2026.06.09 | ₩46,270 | ₩46,350 | ₩44,997 | ₩45,841 | -0.93% | 5만 |
|---|
| 2026.06.08 | ₩45,881 | ₩45,908 | ₩45,600 | ₩45,707 | -0.38% | 7.7만 |
|---|
| 2026.06.05 | ₩46,203 | ₩46,203 | ₩45,198 | ₩45,305 | -1.94% | 8.4만 |
|---|
| 2026.06.04 | ₩46,846 | ₩47,141 | ₩46,793 | ₩47,021 | +0.37% | 3.4만 |
|---|
| 2026.06.03 | ₩47,195 | ₩47,195 | ₩46,833 | ₩46,913 | -0.60% | 5.5만 |
|---|
| 2026.06.02 | ₩47,021 | ₩47,396 | ₩47,021 | ₩47,396 | +0.80% | 6.3만 |
|---|
| 2026.06.01 | ₩46,779 | ₩47,141 | ₩46,632 | ₩47,034 | +0.54% | 5.2만 |
|---|
| 2026.05.29 | ₩46,833 | ₩46,900 | ₩46,645 | ₩46,672 | -0.34% | 4.8만 |
|---|
| 2026.05.28 | ₩46,458 | ₩46,900 | ₩46,458 | ₩46,779 | +0.69% | 2.9만 |
|---|
| 2026.05.27 | ₩47,007 | ₩47,021 | ₩46,779 | ₩46,913 | -0.20% | 5.3만 |
|---|
| 2026.05.26 | ₩46,846 | ₩46,967 | ₩46,726 | ₩46,967 | +0.26% | 3.5만 |
|---|
| 2026.05.22 | ₩46,297 | ₩46,364 | ₩46,136 | ₩46,163 | -0.29% | 3.4만 |
|---|
| 2026.05.21 | ₩45,814 | ₩46,511 | ₩45,814 | ₩46,391 | +1.26% | 3.2만 |
|---|
| 2026.05.20 | ₩45,533 | ₩46,176 | ₩45,533 | ₩46,136 | +1.32% | 6.5만 |
|---|
| 2026.05.19 | ₩45,291 | ₩45,586 | ₩45,171 | ₩45,318 | +0.06% | 3.9만 |
|---|
| 2026.05.18 | ₩45,720 | ₩45,841 | ₩45,466 | ₩45,787 | +0.15% | 4.2만 |
|---|
| 2026.05.15 | ₩45,439 | ₩45,492 | ₩45,265 | ₩45,318 | -0.27% | 5만 |
|---|
| 2026.05.14 | ₩46,324 | ₩46,498 | ₩46,324 | ₩46,431 | +0.23% | 2.1만 |
|---|
| 2026.05.13 | ₩46,109 | ₩46,484 | ₩46,109 | ₩46,377 | +0.58% | 4만 |
|---|
| 2026.05.12 | ₩46,176 | ₩46,189 | ₩45,787 | ₩46,189 | +0.03% | 10.8만 |
|---|
| 2026.05.11 | ₩46,538 | ₩46,685 | ₩46,538 | ₩46,659 | +0.26% | 5.2만 |
|---|
| 2026.05.08 | ₩46,324 | ₩46,632 | ₩46,310 | ₩46,578 | +0.55% | 2.8만 |
|---|
| 2026.05.07 | ₩46,431 | ₩46,431 | ₩45,828 | ₩45,828 | -1.30% | 4.6만 |
|---|
| 2026.05.06 | ₩46,283 | ₩46,538 | ₩46,203 | ₩46,471 | +0.41% | 5.9만 |
|---|
| 2026.05.05 | ₩45,144 | ₩45,506 | ₩45,144 | ₩45,412 | +0.59% | 2.9만 |
|---|
| 2026.05.04 | ₩44,742 | ₩44,983 | ₩44,527 | ₩44,608 | -0.30% | 2.5만 |
|---|
| 2026.05.01 | ₩44,970 | ₩45,157 | ₩44,970 | ₩44,970 | 0.00% | 5.8만 |
|---|
| 2026.04.30 | ₩44,474 | ₩45,077 | ₩44,460 | ₩44,997 | +1.18% | 13.1만 |
|---|
| 2026.04.29 | ₩44,340 | ₩44,340 | ₩44,018 | ₩44,166 | -0.39% | 4.2만 |
|---|
| 2026.04.28 | ₩44,487 | ₩44,554 | ₩44,353 | ₩44,474 | -0.03% | 10.3만 |
|---|
| 2026.04.27 | ₩44,903 | ₩44,930 | ₩44,688 | ₩44,688 | -0.48% | 4.8만 |
|---|
| 2026.04.24 | ₩44,769 | ₩44,956 | ₩44,594 | ₩44,863 | +0.21% | 4만 |
|---|
| 2026.04.23 | ₩44,688 | ₩44,795 | ₩44,031 | ₩44,434 | -0.57% | 3.5만 |
|---|
| 2026.04.22 | ₩44,970 | ₩44,970 | ₩44,795 | ₩44,903 | -0.15% | 3.5만 |
|---|
| 2026.04.21 | ₩45,198 | ₩45,198 | ₩44,447 | ₩44,460 | -1.63% | 2.8만 |
|---|
| 2026.04.20 | ₩45,144 | ₩45,251 | ₩44,997 | ₩45,184 | +0.09% | 8.2만 |
|---|
| 2026.04.17 | ₩45,546 | ₩45,787 | ₩45,399 | ₩45,425 | -0.26% | 7만 |
|---|
| 2026.04.16 | ₩45,265 | ₩45,265 | ₩44,983 | ₩45,037 | -0.50% | 16만 |
|---|
| 2026.04.15 | ₩45,064 | ₩45,144 | ₩44,983 | ₩45,077 | +0.03% | 13.3만 |
|---|
| 2026.04.14 | ₩45,077 | ₩45,265 | ₩45,010 | ₩45,198 | +0.27% | 10.3만 |
|---|
| 2026.04.13 | ₩44,085 | ₩44,782 | ₩44,085 | ₩44,742 | +1.49% | 5만 |
|---|
| 2026.04.10 | ₩44,568 | ₩44,675 | ₩44,367 | ₩44,434 | -0.30% | 3.6만 |
|---|
| 2026.04.09 | ₩44,005 | ₩44,420 | ₩43,871 | ₩44,273 | +0.61% | 6.3만 |
|---|
| 2026.04.08 | ₩44,380 | ₩44,447 | ₩44,045 | ₩44,313 | -0.15% | 8.1만 |
|---|
| 2026.04.07 | ₩42,637 | ₩43,026 | ₩42,356 | ₩42,865 | +0.53% | 10.1만 |
|---|
| 2026.04.06 | ₩42,758 | ₩42,986 | ₩42,745 | ₩42,919 | +0.38% | 6.6만 |
|---|
| 2026.04.02 | ₩42,115 | ₩42,705 | ₩42,088 | ₩42,637 | +1.24% | 6.7만 |
|---|
| 2026.04.01 | ₩42,718 | ₩43,093 | ₩42,678 | ₩42,879 | +0.38% | 8.3만 |
|---|
| 2026.03.31 | ₩41,592 | ₩42,450 | ₩41,592 | ₩42,450 | +2.06% | 6.3만 |
|---|
| 2026.03.30 | ₩41,525 | ₩41,579 | ₩41,069 | ₩41,270 | -0.61% | 5.6만 |
|---|
| 2026.03.27 | ₩41,311 | ₩41,552 | ₩41,109 | ₩41,136 | -0.42% | 2.7만 |
|---|
| 2026.03.26 | ₩41,766 | ₩42,021 | ₩41,337 | ₩41,351 | -0.99% | 7.3만 |
|---|
| 2026.03.25 | ₩42,316 | ₩42,369 | ₩42,115 | ₩42,209 | -0.25% | 5.5만 |
|---|
| 2026.03.24 | ₩41,445 | ₩41,887 | ₩41,431 | ₩41,753 | +0.74% | 9만 |
|---|
| 2026.03.23 | ₩41,753 | ₩42,369 | ₩41,619 | ₩42,034 | +0.67% | 9.3만 |
|---|
| 2026.03.20 | ₩41,927 | ₩41,940 | ₩40,949 | ₩41,083 | -2.01% | 5.2만 |
|---|
| 2026.03.19 | ₩41,713 | ₩42,584 | ₩41,659 | ₩42,410 | +1.67% | 9만 |
|---|
| 2026.03.18 | ₩42,785 | ₩42,879 | ₩42,249 | ₩42,249 | -1.25% | 7.7만 |
|---|
| 2026.03.17 | ₩43,147 | ₩43,241 | ₩42,986 | ₩43,053 | -0.22% | 8.9만 |
|---|
| 2026.03.16 | ₩42,490 | ₩42,798 | ₩42,490 | ₩42,798 | +0.73% | 4.2만 |
|---|
| 2026.03.13 | ₩42,503 | ₩42,664 | ₩41,887 | ₩41,914 | -1.39% | 26.4만 |
|---|
| 2026.03.12 | ₩42,758 | ₩42,785 | ₩42,276 | ₩42,343 | -0.97% | 6.1만 |
|---|
| 2026.03.11 | ₩43,093 | ₩43,334 | ₩42,919 | ₩43,187 | +0.22% | 48.9만 |
|---|
| 2026.03.10 | ₩43,187 | ₩43,710 | ₩43,053 | ₩43,187 | 0.00% | 10.6만 |
|---|
| 2026.03.09 | ₩42,316 | ₩43,147 | ₩41,981 | ₩43,080 | +1.81% | 6.4만 |
|---|
| 2026.03.06 | ₩42,490 | ₩42,986 | ₩42,316 | ₩42,785 | +0.69% | 10.7만 |
|---|
| 2026.03.05 | ₩43,294 | ₩43,469 | ₩42,678 | ₩43,080 | -0.50% | 9.5만 |
|---|
| 2026.03.04 | ₩43,656 | ₩43,938 | ₩43,495 | ₩43,897 | +0.55% | 12.9만 |
|---|
| 2026.03.03 | ₩42,946 | ₩43,683 | ₩42,490 | ₩43,455 | +1.19% | 14.8만 |
|---|
| 2026.03.02 | ₩44,581 | ₩45,023 | ₩44,581 | ₩44,849 | +0.60% | 11.2만 |
|---|
| 2026.02.27 | ₩45,479 | ₩45,586 | ₩45,345 | ₩45,439 | -0.09% | 10.1만 |
|---|
| 2026.02.26 | ₩45,680 | ₩45,707 | ₩45,291 | ₩45,546 | -0.29% | 7.7만 |
|---|
| 2026.02.25 | ₩45,506 | ₩45,854 | ₩45,506 | ₩45,761 | +0.56% | 6.6만 |
|---|
| 2026.02.24 | ₩44,983 | ₩45,265 | ₩44,956 | ₩45,171 | +0.42% | 6.6만 |
|---|
| 2026.02.23 | ₩45,117 | ₩45,278 | ₩44,916 | ₩45,050 | -0.15% | 7만 |
|---|
| 2026.02.20 | ₩44,755 | ₩45,265 | ₩44,755 | ₩45,265 | +1.14% | 8.2만 |
|---|
| 2026.02.19 | ₩44,728 | ₩44,903 | ₩44,675 | ₩44,903 | +0.39% | 11.5만 |
|---|
| 2026.02.18 | ₩45,104 | ₩45,318 | ₩45,010 | ₩45,104 | 0.00% | 13.3만 |
|---|
| 2026.02.17 | ₩44,688 | ₩45,023 | ₩44,487 | ₩44,983 | +0.66% | 5.5만 |
|---|
| 2026.02.13 | ₩44,742 | ₩45,023 | ₩44,635 | ₩45,010 | +0.60% | 12만 |
|---|
| 2026.02.12 | ₩45,345 | ₩45,385 | ₩44,755 | ₩44,836 | -1.12% | 14만 |
|---|
| 2026.02.11 | ₩45,265 | ₩45,372 | ₩45,037 | ₩45,318 | +0.12% | 8.4만 |
|---|
| 2026.02.10 | ₩45,224 | ₩45,224 | ₩45,077 | ₩45,077 | -0.33% | 5.2만 |
|---|
| 2026.02.09 | ₩44,635 | ₩44,997 | ₩44,621 | ₩44,983 | +0.78% | 10.4만 |
|---|
| 2026.02.06 | ₩43,978 | ₩44,434 | ₩43,978 | ₩44,407 | +0.98% | 8.5만 |
|---|
| 2026.02.05 | ₩43,562 | ₩43,857 | ₩43,428 | ₩43,428 | -0.31% | 18.3만 |
|---|
| 2026.02.04 | ₩44,326 | ₩44,407 | ₩43,844 | ₩44,018 | -0.70% | 7.8만 |
|---|
| 2026.02.03 | ₩43,817 | ₩44,031 | ₩43,616 | ₩43,897 | +0.18% | 7만 |
|---|
| 2026.02.02 | ₩43,334 | ₩43,763 | ₩43,334 | ₩43,710 | +0.87% | 7.7만 |
|---|
| 2026.01.30 | ₩43,763 | ₩43,844 | ₩43,281 | ₩43,469 | -0.67% | 10.6만 |
|---|
| 2026.01.29 | ₩44,353 | ₩44,353 | ₩43,442 | ₩44,125 | -0.51% | 18.4만 |
|---|
| 2026.01.28 | ₩44,031 | ₩44,085 | ₩43,696 | ₩43,938 | -0.21% | 51.5만 |
|---|
| 2026.01.27 | ₩43,884 | ₩44,219 | ₩43,884 | ₩44,179 | +0.67% | 9.9만 |
|---|
| 2026.01.26 | ₩43,348 | ₩43,536 | ₩43,348 | ₩43,455 | +0.25% | 8.3만 |
|---|
| 2026.01.23 | ₩42,865 | ₩43,174 | ₩42,785 | ₩43,147 | +0.66% | 20.6만 |
|---|
| 2026.01.22 | ₩42,892 | ₩43,013 | ₩42,812 | ₩42,999 | +0.25% | 6.7만 |
|---|
| 2026.01.21 | ₩42,316 | ₩42,772 | ₩42,276 | ₩42,624 | +0.73% | 18.2만 |
|---|
| 2026.01.20 | ₩42,222 | ₩42,450 | ₩42,142 | ₩42,182 | -0.10% | 9.7만 |
|---|
| 2026.01.16 | ₩42,530 | ₩42,637 | ₩42,436 | ₩42,611 | +0.19% | 6.1만 |
|---|
| 2026.01.15 | ₩42,544 | ₩42,678 | ₩42,517 | ₩42,584 | +0.09% | 4.7만 |
|---|
| 2026.01.14 | ₩42,329 | ₩42,490 | ₩42,329 | ₩42,477 | +0.35% | 6.7만 |
|---|
| 2026.01.13 | ₩42,276 | ₩42,276 | ₩42,115 | ₩42,155 | -0.29% | 3.9만 |
|---|
| 2026.01.12 | ₩42,075 | ₩42,276 | ₩42,075 | ₩42,276 | +0.48% | 4.9만 |
|---|
| 2026.01.09 | ₩41,833 | ₩41,967 | ₩41,726 | ₩41,967 | +0.32% | 4.6만 |
|---|
| 2026.01.08 | ₩41,605 | ₩41,766 | ₩41,592 | ₩41,766 | +0.39% | 9.6만 |
|---|
| 2026.01.07 | ₩41,900 | ₩41,900 | ₩41,753 | ₩41,780 | -0.29% | 5.2만 |
|---|
| 2026.01.06 | ₩41,820 | ₩41,981 | ₩41,820 | ₩41,954 | +0.32% | 34.7만 |
|---|
| 2026.01.05 | ₩41,445 | ₩41,780 | ₩41,431 | ₩41,753 | +0.74% | 6만 |
|---|
| 2026.01.02 | ₩41,284 | ₩41,404 | ₩41,243 | ₩41,404 | +0.29% | 5.6만 |
|---|
| 2025.12.31 | ₩40,788 | ₩40,841 | ₩40,734 | ₩40,748 | -0.10% | 2.8만 |
|---|
| 2025.12.30 | ₩40,949 | ₩41,029 | ₩40,895 | ₩40,908 | -0.10% | 7.1만 |
|---|
| 2025.12.29 | ₩40,748 | ₩40,815 | ₩40,721 | ₩40,774 | +0.07% | 7.4만 |
|---|
| 2025.12.26 | ₩41,002 | ₩41,029 | ₩40,922 | ₩41,002 | 0.00% | 4.4만 |
|---|
| 2025.12.24 | ₩40,908 | ₩40,935 | ₩40,868 | ₩40,908 | 0.00% | 3.9만 |
|---|
| 2025.12.23 | ₩40,748 | ₩40,815 | ₩40,681 | ₩40,815 | +0.16% | 14.1만 |
|---|
| 2025.12.22 | ₩40,546 | ₩40,546 | ₩40,399 | ₩40,520 | -0.07% | 7.3만 |
|---|
| 2025.12.19 | ₩40,305 | ₩40,453 | ₩40,305 | ₩40,345 | +0.10% | 6.1만 |
|---|
| 2025.12.18 | ₩40,319 | ₩40,506 | ₩40,252 | ₩40,332 | +0.03% | 29.4만 |
|---|
| 2025.12.17 | ₩40,278 | ₩40,359 | ₩40,037 | ₩40,037 | -0.60% | 11.9만 |
|---|
| 2025.12.16 | ₩40,386 | ₩40,412 | ₩40,198 | ₩40,292 | -0.23% | 14.6만 |
|---|
| 2025.12.15 | ₩40,560 | ₩40,600 | ₩40,426 | ₩40,506 | -0.13% | 9.3만 |
|---|
| 2025.12.12 | ₩40,573 | ₩40,573 | ₩40,131 | ₩40,292 | -0.69% | 16.3만 |
|---|
| 2025.12.11 | ₩40,479 | ₩40,681 | ₩40,453 | ₩40,600 | +0.30% | 5.5만 |
|---|
| 2025.12.10 | ₩40,118 | ₩40,493 | ₩40,118 | ₩40,453 | +0.84% | 6.8만 |
|---|
| 2025.12.09 | ₩39,876 | ₩39,997 | ₩39,876 | ₩39,890 | +0.03% | 5.4만 |
|---|
| 2025.12.08 | ₩40,051 | ₩40,051 | ₩39,849 | ₩39,917 | -0.33% | 22.7만 |
|---|
| 2025.12.05 | ₩40,185 | ₩40,238 | ₩40,024 | ₩40,051 | -0.33% | 7.9만 |
|---|
| 2025.12.04 | ₩40,185 | ₩40,198 | ₩40,037 | ₩40,118 | -0.17% | 3.9만 |
|---|
| 2025.12.03 | ₩39,849 | ₩40,037 | ₩39,849 | ₩40,010 | +0.40% | 5.4만 |
|---|
| 2025.12.02 | ₩39,823 | ₩39,836 | ₩39,648 | ₩39,809 | -0.03% | 8.3만 |
|---|
| 2025.12.01 | ₩39,675 | ₩39,796 | ₩39,635 | ₩39,648 | -0.07% | 7.6만 |
|---|
| 2025.11.28 | ₩39,541 | ₩39,675 | ₩39,541 | ₩39,648 | +0.27% | 1.8만 |
|---|
| 2025.11.26 | ₩39,287 | ₩39,622 | ₩39,287 | ₩39,555 | +0.68% | 8.9만 |
|---|
| 2025.11.25 | ₩38,965 | ₩39,246 | ₩38,925 | ₩39,179 | +0.55% | 20.2만 |
|---|
| 2025.11.24 | ₩38,710 | ₩38,898 | ₩38,697 | ₩38,858 | +0.38% | 8.2만 |
|---|
| 2025.11.21 | ₩38,549 | ₩38,898 | ₩38,456 | ₩38,817 | +0.70% | 7.7만 |
|---|
| 2025.11.20 | ₩39,085 | ₩39,126 | ₩38,442 | ₩38,456 | -1.61% | 12.3만 |
|---|
| 2025.11.19 | ₩38,925 | ₩39,045 | ₩38,737 | ₩38,911 | -0.03% | 3.3만 |
|---|
| 2025.11.18 | ₩38,858 | ₩39,072 | ₩38,724 | ₩38,965 | +0.28% | 6.4만 |
|---|
| 2025.11.17 | ₩39,461 | ₩39,635 | ₩39,193 | ₩39,287 | -0.44% | 14.1만 |
|---|
| 2025.11.14 | ₩39,541 | ₩39,782 | ₩39,488 | ₩39,742 | +0.51% | 8.8만 |
|---|
| 2025.11.13 | ₩40,077 | ₩40,077 | ₩39,742 | ₩39,756 | -0.80% | 5.2만 |
|---|
| 2025.11.12 | ₩40,024 | ₩40,144 | ₩40,010 | ₩40,118 | +0.23% | 7.7만 |
|---|
| 2025.11.11 | ₩39,635 | ₩39,890 | ₩39,635 | ₩39,863 | +0.57% | 5.5만 |
|---|
| 2025.11.10 | ₩39,367 | ₩39,568 | ₩39,273 | ₩39,555 | +0.48% | 4만 |
|---|
| 2025.11.07 | ₩38,871 | ₩39,152 | ₩38,791 | ₩39,152 | +0.72% | 6만 |
|---|
| 2025.11.06 | ₩39,099 | ₩39,099 | ₩38,898 | ₩38,992 | -0.27% | 8.4만 |
|---|
| 2025.11.05 | ₩38,670 | ₩38,951 | ₩38,670 | ₩38,898 | +0.59% | 4.1만 |
|---|
| 2025.11.04 | ₩38,549 | ₩38,710 | ₩38,509 | ₩38,536 | -0.03% | 8.4만 |
|---|
| 2025.11.03 | ₩38,898 | ₩38,965 | ₩38,764 | ₩38,938 | +0.10% | 3.5만 |
|---|
| 2025.10.31 | ₩38,858 | ₩38,858 | ₩38,710 | ₩38,777 | -0.21% | 7.3만 |
|---|
| 2025.10.30 | ₩38,858 | ₩39,059 | ₩38,858 | ₩38,938 | +0.21% | 5.7만 |
|---|
| 2025.10.29 | ₩39,246 | ₩39,300 | ₩38,951 | ₩39,085 | -0.41% | 5.8만 |
|---|
| 2025.10.28 | ₩39,085 | ₩39,220 | ₩39,005 | ₩39,166 | +0.21% | 9.7만 |
|---|
| 2025.10.27 | ₩39,072 | ₩39,179 | ₩39,059 | ₩39,152 | +0.21% | 14.9만 |
|---|
| 2025.10.24 | ₩38,884 | ₩38,951 | ₩38,858 | ₩38,938 | +0.14% | 4.3만 |
|---|
| 2025.10.23 | ₩38,616 | ₩38,858 | ₩38,616 | ₩38,777 | +0.42% | 4.4만 |
|---|
| 2025.10.22 | ₩38,496 | ₩38,616 | ₩38,375 | ₩38,509 | +0.03% | 9.4만 |
|---|
| 2025.10.21 | ₩38,616 | ₩38,697 | ₩38,496 | ₩38,523 | -0.24% | 8.7만 |
|---|
| 2025.10.20 | ₩38,536 | ₩38,777 | ₩38,536 | ₩38,737 | +0.52% | 13.3만 |
|---|
| 2025.10.17 | ₩38,321 | ₩38,576 | ₩38,321 | ₩38,576 | +0.66% | 2.9만 |
|---|
| 2025.10.16 | ₩38,536 | ₩38,657 | ₩38,321 | ₩38,321 | -0.56% | 14만 |
|---|
| 2025.10.15 | ₩38,281 | ₩38,362 | ₩38,080 | ₩38,281 | 0.00% | 5만 |
|---|
| 2025.10.14 | ₩37,745 | ₩38,161 | ₩37,732 | ₩38,013 | +0.71% | 5만 |
|---|
| 2025.10.13 | ₩37,906 | ₩38,040 | ₩37,839 | ₩37,973 | +0.18% | 3.5만 |
|---|
| 2025.10.10 | ₩38,254 | ₩38,321 | ₩37,410 | ₩37,410 | -2.21% | 9.5만 |
|---|