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 | ₩46,068 | ₩46,135 | ₩45,988 | ₩46,122 | +0.12% | 2.1만 |
| 2026.10.08 | ₩45,760 | ₩45,867 | ₩45,599 | ₩45,760 | 0.00% | 2.5만 |
| 2026.10.07 | ₩45,921 | ₩46,122 | ₩45,800 | ₩46,095 | +0.38% | 3.5만 |
| 2026.10.06 | ₩46,806 | ₩46,806 | ₩46,564 | ₩46,591 | -0.46% | 16.3만 |
| 2026.10.05 | ₩46,551 | ₩46,672 | ₩46,390 | ₩46,645 | +0.20% | 6.6만 |
| 2026.10.02 | ₩46,202 | ₩46,444 | ₩46,175 | ₩46,444 | +0.52% | 8.4만 |
| 2026.10.01 | ₩46,082 | ₩46,135 | ₩45,666 | ₩45,947 | -0.29% | 5.1만 |
| 2026.09.30 | ₩46,564 | ₩46,578 | ₩46,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,135 |
| -0.92% |
| 4.1만 |
| 2026.09.29 | ₩46,471 | ₩46,484 | ₩46,216 | ₩46,457 | -0.03% | 5.3만 |
|---|
| 2026.09.28 | ₩46,752 | ₩46,833 | ₩46,444 | ₩46,725 | -0.06% | 2.9만 |
|---|
| 2026.09.25 | ₩46,833 | ₩47,061 | ₩46,698 | ₩47,020 | +0.40% | 3.5만 |
|---|
| 2026.09.24 | ₩46,752 | ₩46,752 | ₩46,444 | ₩46,685 | -0.14% | 6.9만 |
|---|
| 2026.09.23 | ₩47,087 | ₩47,087 | ₩46,591 | ₩46,725 | -0.77% | 5.6만 |
|---|
| 2026.09.22 | ₩47,315 | ₩47,597 | ₩47,275 | ₩47,517 | +0.43% | 3.7만 |
|---|
| 2026.09.21 | ₩47,329 | ₩47,570 | ₩47,195 | ₩47,517 | +0.40% | 7.7만 |
|---|
| 2026.09.18 | ₩46,792 | ₩46,926 | ₩46,698 | ₩46,926 | +0.29% | 8.7만 |
|---|
| 2026.09.17 | ₩47,758 | ₩47,825 | ₩47,691 | ₩47,771 | +0.03% | 5.2만 |
|---|
| 2026.09.16 | ₩47,718 | ₩47,718 | ₩47,034 | ₩47,248 | -0.98% | 2만 |
|---|
| 2026.09.15 | ₩47,503 | ₩47,503 | ₩47,289 | ₩47,476 | -0.06% | 6만 |
|---|
| 2026.09.14 | ₩47,597 | ₩47,906 | ₩47,476 | ₩47,704 | +0.23% | 2.6만 |
|---|
| 2026.09.11 | ₩48,281 | ₩48,281 | ₩48,107 | ₩48,187 | -0.19% | 2.2만 |
|---|
| 2026.09.10 | ₩48,026 | ₩48,066 | ₩47,825 | ₩47,852 | -0.36% | 4.4만 |
|---|
| 2026.09.09 | ₩48,710 | ₩48,737 | ₩48,375 | ₩48,469 | -0.50% | 2.9만 |
|---|
| 2026.09.08 | ₩48,817 | ₩48,978 | ₩48,697 | ₩48,804 | -0.03% | 2만 |
|---|
| 2026.09.04 | ₩48,455 | ₩48,791 | ₩48,455 | ₩48,657 | +0.42% | 2.7만 |
|---|
| 2026.09.03 | ₩48,335 | ₩48,590 | ₩48,254 | ₩48,536 | +0.42% | 4.1만 |
|---|
| 2026.09.02 | ₩47,825 | ₩48,026 | ₩47,825 | ₩48,026 | +0.42% | 2.6만 |
|---|
| 2026.09.01 | ₩47,959 | ₩48,160 | ₩47,812 | ₩47,825 | -0.28% | 1.9만 |
|---|
| 2026.08.31 | ₩48,107 | ₩48,227 | ₩47,879 | ₩48,066 | -0.08% | 7만 |
|---|
| 2026.08.28 | ₩48,308 | ₩48,415 | ₩47,892 | ₩47,999 | -0.64% | 9.9만 |
|---|
| 2026.08.27 | ₩48,201 | ₩48,241 | ₩48,107 | ₩48,214 | +0.03% | 4.7만 |
|---|
| 2026.08.26 | ₩48,563 | ₩48,563 | ₩48,335 | ₩48,348 | -0.44% | 1.9만 |
|---|
| 2026.08.25 | ₩48,348 | ₩48,576 | ₩48,294 | ₩48,509 | +0.33% | 4.1만 |
|---|
| 2026.08.24 | ₩48,040 | ₩48,147 | ₩48,013 | ₩48,107 | +0.14% | 2.2만 |
|---|
| 2026.08.21 | ₩48,254 | ₩48,522 | ₩48,187 | ₩48,241 | -0.03% | 1.5만 |
|---|
| 2026.08.20 | ₩47,637 | ₩47,892 | ₩47,637 | ₩47,865 | +0.48% | 1.6만 |
|---|
| 2026.08.19 | ₩47,892 | ₩47,946 | ₩47,745 | ₩47,812 | -0.17% | 2.6만 |
|---|
| 2026.08.18 | ₩47,570 | ₩47,664 | ₩47,262 | ₩47,289 | -0.59% | 2.6만 |
|---|
| 2026.08.17 | ₩47,986 | ₩48,160 | ₩47,932 | ₩47,932 | -0.11% | 7.7만 |
|---|
| 2026.08.14 | ₩47,852 | ₩47,999 | ₩47,718 | ₩47,745 | -0.22% | 2.6만 |
|---|
| 2026.08.13 | ₩47,812 | ₩47,932 | ₩47,812 | ₩47,838 | +0.06% | 2.3만 |
|---|
| 2026.08.12 | ₩47,812 | ₩47,906 | ₩47,718 | ₩47,758 | -0.11% | 2.3만 |
|---|
| 2026.08.11 | ₩47,704 | ₩47,704 | ₩47,450 | ₩47,557 | -0.31% | 2만 |
|---|
| 2026.08.10 | ₩47,517 | ₩47,597 | ₩47,450 | ₩47,463 | -0.11% | 2.7만 |
|---|
| 2026.08.07 | ₩47,771 | ₩47,771 | ₩47,597 | ₩47,731 | -0.08% | 2.4만 |
|---|
| 2026.08.06 | ₩47,302 | ₩47,570 | ₩47,275 | ₩47,342 | +0.09% | 3.8만 |
|---|
| 2026.08.05 | ₩47,637 | ₩47,651 | ₩47,476 | ₩47,490 | -0.31% | 5.2만 |
|---|
| 2026.08.04 | ₩47,248 | ₩47,557 | ₩47,208 | ₩47,530 | +0.60% | 4.1만 |
|---|
| 2026.08.03 | ₩46,618 | ₩46,859 | ₩46,578 | ₩46,792 | +0.37% | 3만 |
|---|
| 2026.07.31 | ₩46,806 | ₩46,806 | ₩46,323 | ₩46,698 | -0.23% | 5.3만 |
|---|
| 2026.07.30 | ₩46,363 | ₩46,739 | ₩46,363 | ₩46,672 | +0.67% | 3.6만 |
|---|
| 2026.07.29 | ₩45,706 | ₩46,175 | ₩45,384 | ₩45,465 | -0.53% | 5.5만 |
|---|
| 2026.07.28 | ₩45,585 | ₩45,934 | ₩45,572 | ₩45,840 | +0.56% | 3.1만 |
|---|
| 2026.07.27 | ₩46,310 | ₩46,336 | ₩45,854 | ₩46,082 | -0.49% | 3.3만 |
|---|
| 2026.07.24 | ₩46,175 | ₩46,243 | ₩45,934 | ₩45,947 | -0.49% | 22.4만 |
|---|
| 2026.07.23 | ₩46,162 | ₩46,296 | ₩46,001 | ₩46,149 | -0.03% | 3.7만 |
|---|
| 2026.07.22 | ₩46,578 | ₩46,725 | ₩46,578 | ₩46,658 | +0.17% | 7만 |
|---|
| 2026.07.21 | ₩46,377 | ₩46,578 | ₩46,149 | ₩46,551 | +0.38% | 2만 |
|---|
| 2026.07.20 | ₩45,947 | ₩46,068 | ₩45,639 | ₩45,706 | -0.53% | 6.4만 |
|---|
| 2026.07.17 | ₩45,491 | ₩46,028 | ₩45,451 | ₩45,921 | +0.94% | 4.9만 |
|---|
| 2026.07.16 | ₩46,095 | ₩46,350 | ₩46,068 | ₩46,175 | +0.17% | 4.1만 |
|---|
| 2026.07.15 | ₩46,591 | ₩46,712 | ₩46,256 | ₩46,685 | +0.20% | 4.3만 |
|---|
| 2026.07.14 | ₩46,363 | ₩46,564 | ₩46,323 | ₩46,430 | +0.14% | 15.4만 |
|---|
| 2026.07.13 | ₩46,216 | ₩46,216 | ₩45,813 | ₩45,840 | -0.81% | 4.2만 |
|---|
| 2026.07.10 | ₩46,471 | ₩46,631 | ₩46,350 | ₩46,538 | +0.14% | 3.7만 |
|---|
| 2026.07.09 | ₩46,015 | ₩46,323 | ₩46,015 | ₩46,175 | +0.35% | 3.3만 |
|---|
| 2026.07.08 | ₩45,679 | ₩46,001 | ₩45,424 | ₩45,974 | +0.65% | 7.8만 |
|---|
| 2026.07.07 | ₩46,310 | ₩46,430 | ₩45,921 | ₩45,921 | -0.84% | 34.8만 |
|---|
| 2026.07.06 | ₩46,538 | ₩46,752 | ₩46,497 | ₩46,658 | +0.26% | 2.7만 |
|---|
| 2026.07.02 | ₩46,162 | ₩46,511 | ₩45,599 | ₩45,934 | -0.49% | 7.5만 |
|---|
| 2026.07.01 | ₩45,719 | ₩45,907 | ₩45,639 | ₩45,693 | -0.06% | 5.9만 |
|---|
| 2026.06.30 | ₩46,082 | ₩46,430 | ₩46,082 | ₩46,350 | +0.58% | 4.8만 |
|---|
| 2026.06.29 | ₩45,894 | ₩46,202 | ₩45,532 | ₩46,189 | +0.64% | 8.3만 |
|---|
| 2026.06.26 | ₩45,559 | ₩45,947 | ₩45,505 | ₩45,760 | +0.44% | 6.8만 |
|---|
| 2026.06.25 | ₩46,256 | ₩46,256 | ₩45,827 | ₩46,095 | -0.35% | 8.4만 |
|---|
| 2026.06.24 | ₩45,559 | ₩45,666 | ₩45,317 | ₩45,572 | +0.03% | 7.4만 |
|---|
| 2026.06.23 | ₩45,827 | ₩46,162 | ₩45,827 | ₩45,867 | +0.09% | 10.7만 |
|---|
| 2026.06.22 | ₩47,168 | ₩47,262 | ₩47,034 | ₩47,128 | -0.09% | 6.8만 |
|---|
| 2026.06.18 | ₩46,913 | ₩47,128 | ₩46,900 | ₩46,900 | -0.03% | 7.2만 |
|---|
| 2026.06.17 | ₩48,026 | ₩48,134 | ₩47,235 | ₩47,235 | -1.65% | 7.3만 |
|---|
| 2026.06.16 | ₩47,838 | ₩47,932 | ₩47,503 | ₩47,503 | -0.70% | 11.8만 |
|---|
| 2026.06.15 | ₩47,906 | ₩47,919 | ₩47,745 | ₩47,758 | -0.31% | 4.6만 |
|---|
| 2026.06.12 | ₩46,967 | ₩47,329 | ₩46,886 | ₩47,235 | +0.57% | 2.6만 |
|---|
| 2026.06.11 | ₩45,880 | ₩46,926 | ₩45,787 | ₩46,859 | +2.13% | 4.1만 |
|---|
| 2026.06.10 | ₩45,746 | ₩46,041 | ₩45,371 | ₩45,371 | -0.82% | 5.4만 |
|---|
| 2026.06.09 | ₩46,296 | ₩46,377 | ₩45,022 | ₩45,867 | -0.93% | 5만 |
|---|
| 2026.06.08 | ₩45,907 | ₩45,934 | ₩45,626 | ₩45,733 | -0.38% | 7.7만 |
|---|
| 2026.06.05 | ₩46,229 | ₩46,229 | ₩45,223 | ₩45,331 | -1.94% | 8.4만 |
|---|
| 2026.06.04 | ₩46,873 | ₩47,168 | ₩46,819 | ₩47,047 | +0.37% | 3.4만 |
|---|
| 2026.06.03 | ₩47,222 | ₩47,222 | ₩46,859 | ₩46,940 | -0.60% | 5.5만 |
|---|
| 2026.06.02 | ₩47,047 | ₩47,423 | ₩47,047 | ₩47,423 | +0.80% | 6.3만 |
|---|
| 2026.06.01 | ₩46,806 | ₩47,168 | ₩46,658 | ₩47,061 | +0.54% | 5.2만 |
|---|
| 2026.05.29 | ₩46,859 | ₩46,926 | ₩46,672 | ₩46,698 | -0.34% | 4.8만 |
|---|
| 2026.05.28 | ₩46,484 | ₩46,926 | ₩46,484 | ₩46,806 | +0.69% | 2.9만 |
|---|
| 2026.05.27 | ₩47,034 | ₩47,047 | ₩46,806 | ₩46,940 | -0.20% | 5.3만 |
|---|
| 2026.05.26 | ₩46,873 | ₩46,994 | ₩46,752 | ₩46,994 | +0.26% | 3.5만 |
|---|
| 2026.05.22 | ₩46,323 | ₩46,390 | ₩46,162 | ₩46,189 | -0.29% | 3.4만 |
|---|
| 2026.05.21 | ₩45,840 | ₩46,538 | ₩45,840 | ₩46,417 | +1.26% | 3.2만 |
|---|
| 2026.05.20 | ₩45,559 | ₩46,202 | ₩45,559 | ₩46,162 | +1.32% | 6.5만 |
|---|
| 2026.05.19 | ₩45,317 | ₩45,612 | ₩45,196 | ₩45,344 | +0.06% | 3.9만 |
|---|
| 2026.05.18 | ₩45,746 | ₩45,867 | ₩45,491 | ₩45,813 | +0.15% | 4.2만 |
|---|
| 2026.05.15 | ₩45,465 | ₩45,518 | ₩45,290 | ₩45,344 | -0.27% | 5만 |
|---|
| 2026.05.14 | ₩46,350 | ₩46,524 | ₩46,350 | ₩46,457 | +0.23% | 2.1만 |
|---|
| 2026.05.13 | ₩46,135 | ₩46,511 | ₩46,135 | ₩46,403 | +0.58% | 4만 |
|---|
| 2026.05.12 | ₩46,202 | ₩46,216 | ₩45,813 | ₩46,216 | +0.03% | 10.8만 |
|---|
| 2026.05.11 | ₩46,564 | ₩46,712 | ₩46,564 | ₩46,685 | +0.26% | 5.2만 |
|---|
| 2026.05.08 | ₩46,350 | ₩46,658 | ₩46,336 | ₩46,605 | +0.55% | 2.8만 |
|---|
| 2026.05.07 | ₩46,457 | ₩46,457 | ₩45,854 | ₩45,854 | -1.30% | 4.6만 |
|---|
| 2026.05.06 | ₩46,310 | ₩46,564 | ₩46,229 | ₩46,497 | +0.41% | 5.9만 |
|---|
| 2026.05.05 | ₩45,170 | ₩45,532 | ₩45,170 | ₩45,438 | +0.59% | 2.9만 |
|---|
| 2026.05.04 | ₩44,767 | ₩45,009 | ₩44,553 | ₩44,633 | -0.30% | 2.5만 |
|---|
| 2026.05.01 | ₩44,995 | ₩45,183 | ₩44,995 | ₩44,995 | 0.00% | 5.8만 |
|---|
| 2026.04.30 | ₩44,499 | ₩45,103 | ₩44,486 | ₩45,022 | +1.18% | 13.1만 |
|---|
| 2026.04.29 | ₩44,365 | ₩44,365 | ₩44,043 | ₩44,191 | -0.39% | 4.2만 |
|---|
| 2026.04.28 | ₩44,512 | ₩44,579 | ₩44,378 | ₩44,499 | -0.03% | 10.3만 |
|---|
| 2026.04.27 | ₩44,928 | ₩44,955 | ₩44,714 | ₩44,714 | -0.48% | 4.8만 |
|---|
| 2026.04.24 | ₩44,794 | ₩44,982 | ₩44,620 | ₩44,888 | +0.21% | 4만 |
|---|
| 2026.04.23 | ₩44,714 | ₩44,821 | ₩44,056 | ₩44,459 | -0.57% | 3.5만 |
|---|
| 2026.04.22 | ₩44,995 | ₩44,995 | ₩44,821 | ₩44,928 | -0.15% | 3.5만 |
|---|
| 2026.04.21 | ₩45,223 | ₩45,223 | ₩44,472 | ₩44,486 | -1.63% | 2.8만 |
|---|
| 2026.04.20 | ₩45,170 | ₩45,277 | ₩45,022 | ₩45,210 | +0.09% | 8.2만 |
|---|
| 2026.04.17 | ₩45,572 | ₩45,813 | ₩45,424 | ₩45,451 | -0.26% | 7만 |
|---|
| 2026.04.16 | ₩45,290 | ₩45,290 | ₩45,009 | ₩45,062 | -0.50% | 16만 |
|---|
| 2026.04.15 | ₩45,089 | ₩45,170 | ₩45,009 | ₩45,103 | +0.03% | 13.3만 |
|---|
| 2026.04.14 | ₩45,103 | ₩45,290 | ₩45,035 | ₩45,223 | +0.27% | 10.3만 |
|---|
| 2026.04.13 | ₩44,110 | ₩44,807 | ₩44,110 | ₩44,767 | +1.49% | 5만 |
|---|
| 2026.04.10 | ₩44,593 | ₩44,700 | ₩44,392 | ₩44,459 | -0.30% | 3.6만 |
|---|
| 2026.04.09 | ₩44,030 | ₩44,445 | ₩43,896 | ₩44,298 | +0.61% | 6.3만 |
|---|
| 2026.04.08 | ₩44,405 | ₩44,472 | ₩44,070 | ₩44,338 | -0.15% | 8.1만 |
|---|
| 2026.04.07 | ₩42,662 | ₩43,051 | ₩42,380 | ₩42,890 | +0.53% | 10.1만 |
|---|
| 2026.04.06 | ₩42,782 | ₩43,010 | ₩42,769 | ₩42,943 | +0.38% | 6.6만 |
|---|
| 2026.04.02 | ₩42,139 | ₩42,729 | ₩42,112 | ₩42,662 | +1.24% | 6.7만 |
|---|
| 2026.04.01 | ₩42,742 | ₩43,118 | ₩42,702 | ₩42,903 | +0.38% | 8.3만 |
|---|
| 2026.03.31 | ₩41,616 | ₩42,474 | ₩41,616 | ₩42,474 | +2.06% | 6.3만 |
|---|
| 2026.03.30 | ₩41,549 | ₩41,602 | ₩41,093 | ₩41,294 | -0.61% | 5.6만 |
|---|
| 2026.03.27 | ₩41,334 | ₩41,575 | ₩41,133 | ₩41,160 | -0.42% | 2.7만 |
|---|
| 2026.03.26 | ₩41,790 | ₩42,045 | ₩41,361 | ₩41,374 | -0.99% | 7.3만 |
|---|
| 2026.03.25 | ₩42,340 | ₩42,393 | ₩42,139 | ₩42,232 | -0.25% | 5.5만 |
|---|
| 2026.03.24 | ₩41,468 | ₩41,911 | ₩41,455 | ₩41,777 | +0.74% | 9만 |
|---|
| 2026.03.23 | ₩41,777 | ₩42,393 | ₩41,642 | ₩42,058 | +0.67% | 9.3만 |
|---|
| 2026.03.20 | ₩41,951 | ₩41,964 | ₩40,972 | ₩41,106 | -2.01% | 5.2만 |
|---|
| 2026.03.19 | ₩41,736 | ₩42,608 | ₩41,683 | ₩42,434 | +1.67% | 9만 |
|---|
| 2026.03.18 | ₩42,809 | ₩42,903 | ₩42,273 | ₩42,273 | -1.25% | 7.7만 |
|---|
| 2026.03.17 | ₩43,171 | ₩43,265 | ₩43,010 | ₩43,077 | -0.22% | 8.9만 |
|---|
| 2026.03.16 | ₩42,514 | ₩42,823 | ₩42,514 | ₩42,823 | +0.73% | 4.2만 |
|---|
| 2026.03.13 | ₩42,528 | ₩42,688 | ₩41,911 | ₩41,937 | -1.39% | 26.4만 |
|---|
| 2026.03.12 | ₩42,782 | ₩42,809 | ₩42,300 | ₩42,367 | -0.97% | 6.1만 |
|---|
| 2026.03.11 | ₩43,118 | ₩43,359 | ₩42,943 | ₩43,212 | +0.22% | 48.9만 |
|---|
| 2026.03.10 | ₩43,212 | ₩43,735 | ₩43,077 | ₩43,212 | 0.00% | 10.6만 |
|---|
| 2026.03.09 | ₩42,340 | ₩43,171 | ₩42,005 | ₩43,104 | +1.81% | 6.4만 |
|---|
| 2026.03.06 | ₩42,514 | ₩43,010 | ₩42,340 | ₩42,809 | +0.69% | 10.7만 |
|---|
| 2026.03.05 | ₩43,319 | ₩43,493 | ₩42,702 | ₩43,104 | -0.50% | 9.5만 |
|---|
| 2026.03.04 | ₩43,681 | ₩43,963 | ₩43,520 | ₩43,922 | +0.55% | 12.9만 |
|---|
| 2026.03.03 | ₩42,970 | ₩43,708 | ₩42,514 | ₩43,480 | +1.19% | 14.8만 |
|---|
| 2026.03.02 | ₩44,606 | ₩45,049 | ₩44,606 | ₩44,875 | +0.60% | 11.2만 |
|---|
| 2026.02.27 | ₩45,505 | ₩45,612 | ₩45,371 | ₩45,465 | -0.09% | 10.1만 |
|---|
| 2026.02.26 | ₩45,706 | ₩45,733 | ₩45,317 | ₩45,572 | -0.29% | 7.7만 |
|---|
| 2026.02.25 | ₩45,532 | ₩45,880 | ₩45,532 | ₩45,787 | +0.56% | 6.6만 |
|---|
| 2026.02.24 | ₩45,009 | ₩45,290 | ₩44,982 | ₩45,196 | +0.42% | 6.6만 |
|---|
| 2026.02.23 | ₩45,143 | ₩45,304 | ₩44,942 | ₩45,076 | -0.15% | 7만 |
|---|
| 2026.02.20 | ₩44,781 | ₩45,290 | ₩44,781 | ₩45,290 | +1.14% | 8.2만 |
|---|
| 2026.02.19 | ₩44,754 | ₩44,928 | ₩44,700 | ₩44,928 | +0.39% | 11.5만 |
|---|
| 2026.02.18 | ₩45,129 | ₩45,344 | ₩45,035 | ₩45,129 | 0.00% | 13.3만 |
|---|
| 2026.02.17 | ₩44,714 | ₩45,049 | ₩44,512 | ₩45,009 | +0.66% | 5.5만 |
|---|
| 2026.02.13 | ₩44,767 | ₩45,049 | ₩44,660 | ₩45,035 | +0.60% | 12만 |
|---|
| 2026.02.12 | ₩45,371 | ₩45,411 | ₩44,781 | ₩44,861 | -1.12% | 14만 |
|---|
| 2026.02.11 | ₩45,290 | ₩45,398 | ₩45,062 | ₩45,344 | +0.12% | 8.4만 |
|---|
| 2026.02.10 | ₩45,250 | ₩45,250 | ₩45,103 | ₩45,103 | -0.33% | 5.2만 |
|---|
| 2026.02.09 | ₩44,660 | ₩45,022 | ₩44,647 | ₩45,009 | +0.78% | 10.4만 |
|---|
| 2026.02.06 | ₩44,003 | ₩44,459 | ₩44,003 | ₩44,432 | +0.98% | 8.5만 |
|---|
| 2026.02.05 | ₩43,587 | ₩43,882 | ₩43,453 | ₩43,453 | -0.31% | 18.3만 |
|---|
| 2026.02.04 | ₩44,351 | ₩44,432 | ₩43,869 | ₩44,043 | -0.70% | 7.8만 |
|---|
| 2026.02.03 | ₩43,842 | ₩44,056 | ₩43,641 | ₩43,922 | +0.18% | 7만 |
|---|
| 2026.02.02 | ₩43,359 | ₩43,788 | ₩43,359 | ₩43,735 | +0.87% | 7.7만 |
|---|
| 2026.01.30 | ₩43,788 | ₩43,869 | ₩43,305 | ₩43,493 | -0.67% | 10.6만 |
|---|
| 2026.01.29 | ₩44,378 | ₩44,378 | ₩43,466 | ₩44,150 | -0.51% | 18.4만 |
|---|
| 2026.01.28 | ₩44,056 | ₩44,110 | ₩43,721 | ₩43,963 | -0.21% | 51.5만 |
|---|
| 2026.01.27 | ₩43,909 | ₩44,244 | ₩43,909 | ₩44,204 | +0.67% | 9.9만 |
|---|
| 2026.01.26 | ₩43,372 | ₩43,560 | ₩43,372 | ₩43,480 | +0.25% | 8.3만 |
|---|
| 2026.01.23 | ₩42,890 | ₩43,198 | ₩42,809 | ₩43,171 | +0.66% | 20.6만 |
|---|
| 2026.01.22 | ₩42,916 | ₩43,037 | ₩42,836 | ₩43,024 | +0.25% | 6.7만 |
|---|
| 2026.01.21 | ₩42,340 | ₩42,796 | ₩42,300 | ₩42,648 | +0.73% | 18.2만 |
|---|
| 2026.01.20 | ₩42,246 | ₩42,474 | ₩42,165 | ₩42,206 | -0.10% | 9.7만 |
|---|
| 2026.01.16 | ₩42,554 | ₩42,662 | ₩42,460 | ₩42,635 | +0.19% | 6.1만 |
|---|
| 2026.01.15 | ₩42,568 | ₩42,702 | ₩42,541 | ₩42,608 | +0.09% | 4.7만 |
|---|
| 2026.01.14 | ₩42,353 | ₩42,514 | ₩42,353 | ₩42,501 | +0.35% | 6.7만 |
|---|
| 2026.01.13 | ₩42,300 | ₩42,300 | ₩42,139 | ₩42,179 | -0.29% | 3.9만 |
|---|
| 2026.01.12 | ₩42,098 | ₩42,300 | ₩42,098 | ₩42,300 | +0.48% | 4.9만 |
|---|
| 2026.01.09 | ₩41,857 | ₩41,991 | ₩41,750 | ₩41,991 | +0.32% | 4.6만 |
|---|
| 2026.01.08 | ₩41,629 | ₩41,790 | ₩41,616 | ₩41,790 | +0.39% | 9.6만 |
|---|
| 2026.01.07 | ₩41,924 | ₩41,924 | ₩41,777 | ₩41,803 | -0.29% | 5.2만 |
|---|
| 2026.01.06 | ₩41,844 | ₩42,005 | ₩41,844 | ₩41,978 | +0.32% | 34.7만 |
|---|
| 2026.01.05 | ₩41,468 | ₩41,803 | ₩41,455 | ₩41,777 | +0.74% | 6만 |
|---|
| 2026.01.02 | ₩41,307 | ₩41,428 | ₩41,267 | ₩41,428 | +0.29% | 5.6만 |
|---|
| 2025.12.31 | ₩40,811 | ₩40,865 | ₩40,757 | ₩40,771 | -0.10% | 2.8만 |
|---|
| 2025.12.30 | ₩40,972 | ₩41,052 | ₩40,918 | ₩40,932 | -0.10% | 7.1만 |
|---|
| 2025.12.29 | ₩40,771 | ₩40,838 | ₩40,744 | ₩40,797 | +0.07% | 7.4만 |
|---|
| 2025.12.26 | ₩41,025 | ₩41,052 | ₩40,945 | ₩41,025 | 0.00% | 4.4만 |
|---|
| 2025.12.24 | ₩40,932 | ₩40,958 | ₩40,891 | ₩40,932 | 0.00% | 3.9만 |
|---|
| 2025.12.23 | ₩40,771 | ₩40,838 | ₩40,704 | ₩40,838 | +0.16% | 14.1만 |
|---|
| 2025.12.22 | ₩40,569 | ₩40,569 | ₩40,422 | ₩40,543 | -0.07% | 7.3만 |
|---|
| 2025.12.19 | ₩40,328 | ₩40,476 | ₩40,328 | ₩40,368 | +0.10% | 6.1만 |
|---|
| 2025.12.18 | ₩40,341 | ₩40,529 | ₩40,274 | ₩40,355 | +0.03% | 29.4만 |
|---|
| 2025.12.17 | ₩40,301 | ₩40,382 | ₩40,060 | ₩40,060 | -0.60% | 11.9만 |
|---|
| 2025.12.16 | ₩40,409 | ₩40,435 | ₩40,221 | ₩40,315 | -0.23% | 14.6만 |
|---|
| 2025.12.15 | ₩40,583 | ₩40,623 | ₩40,449 | ₩40,529 | -0.13% | 9.3만 |
|---|
| 2025.12.12 | ₩40,596 | ₩40,596 | ₩40,154 | ₩40,315 | -0.69% | 16.3만 |
|---|
| 2025.12.11 | ₩40,502 | ₩40,704 | ₩40,476 | ₩40,623 | +0.30% | 5.5만 |
|---|
| 2025.12.10 | ₩40,140 | ₩40,516 | ₩40,140 | ₩40,476 | +0.84% | 6.8만 |
|---|
| 2025.12.09 | ₩39,899 | ₩40,020 | ₩39,899 | ₩39,912 | +0.03% | 5.4만 |
|---|
| 2025.12.08 | ₩40,073 | ₩40,073 | ₩39,872 | ₩39,939 | -0.33% | 22.7만 |
|---|
| 2025.12.05 | ₩40,207 | ₩40,261 | ₩40,046 | ₩40,073 | -0.33% | 7.9만 |
|---|
| 2025.12.04 | ₩40,207 | ₩40,221 | ₩40,060 | ₩40,140 | -0.17% | 3.9만 |
|---|
| 2025.12.03 | ₩39,872 | ₩40,060 | ₩39,872 | ₩40,033 | +0.40% | 5.4만 |
|---|
| 2025.12.02 | ₩39,845 | ₩39,859 | ₩39,671 | ₩39,832 | -0.03% | 8.3만 |
|---|
| 2025.12.01 | ₩39,698 | ₩39,818 | ₩39,658 | ₩39,671 | -0.07% | 7.6만 |
|---|
| 2025.11.28 | ₩39,564 | ₩39,698 | ₩39,564 | ₩39,671 | +0.27% | 1.8만 |
|---|
| 2025.11.26 | ₩39,309 | ₩39,644 | ₩39,309 | ₩39,577 | +0.68% | 8.9만 |
|---|
| 2025.11.25 | ₩38,987 | ₩39,269 | ₩38,947 | ₩39,202 | +0.55% | 20.2만 |
|---|
| 2025.11.24 | ₩38,732 | ₩38,920 | ₩38,719 | ₩38,880 | +0.38% | 8.2만 |
|---|
| 2025.11.21 | ₩38,571 | ₩38,920 | ₩38,477 | ₩38,839 | +0.70% | 7.7만 |
|---|
| 2025.11.20 | ₩39,108 | ₩39,148 | ₩38,464 | ₩38,477 | -1.61% | 12.3만 |
|---|
| 2025.11.19 | ₩38,947 | ₩39,067 | ₩38,759 | ₩38,933 | -0.03% | 3.3만 |
|---|
| 2025.11.18 | ₩38,880 | ₩39,094 | ₩38,746 | ₩38,987 | +0.28% | 6.4만 |
|---|
| 2025.11.17 | ₩39,483 | ₩39,658 | ₩39,215 | ₩39,309 | -0.44% | 14.1만 |
|---|
| 2025.11.14 | ₩39,564 | ₩39,805 | ₩39,510 | ₩39,765 | +0.51% | 8.8만 |
|---|
| 2025.11.13 | ₩40,100 | ₩40,100 | ₩39,765 | ₩39,778 | -0.80% | 5.2만 |
|---|
| 2025.11.12 | ₩40,046 | ₩40,167 | ₩40,033 | ₩40,140 | +0.23% | 7.7만 |
|---|
| 2025.11.11 | ₩39,658 | ₩39,912 | ₩39,658 | ₩39,886 | +0.57% | 5.5만 |
|---|
| 2025.11.10 | ₩39,389 | ₩39,590 | ₩39,295 | ₩39,577 | +0.48% | 4만 |
|---|
| 2025.11.07 | ₩38,893 | ₩39,175 | ₩38,813 | ₩39,175 | +0.72% | 6만 |
|---|
| 2025.11.06 | ₩39,121 | ₩39,121 | ₩38,920 | ₩39,014 | -0.27% | 8.4만 |
|---|
| 2025.11.05 | ₩38,692 | ₩38,974 | ₩38,692 | ₩38,920 | +0.59% | 4.1만 |
|---|
| 2025.11.04 | ₩38,571 | ₩38,732 | ₩38,531 | ₩38,558 | -0.03% | 8.4만 |
|---|
| 2025.11.03 | ₩38,920 | ₩38,987 | ₩38,786 | ₩38,960 | +0.10% | 3.5만 |
|---|
| 2025.10.31 | ₩38,880 | ₩38,880 | ₩38,732 | ₩38,799 | -0.21% | 7.3만 |
|---|
| 2025.10.30 | ₩38,880 | ₩39,081 | ₩38,880 | ₩38,960 | +0.21% | 5.7만 |
|---|
| 2025.10.29 | ₩39,269 | ₩39,322 | ₩38,974 | ₩39,108 | -0.41% | 5.8만 |
|---|
| 2025.10.28 | ₩39,108 | ₩39,242 | ₩39,027 | ₩39,188 | +0.21% | 9.7만 |
|---|
| 2025.10.27 | ₩39,094 | ₩39,202 | ₩39,081 | ₩39,175 | +0.21% | 14.9만 |
|---|
| 2025.10.24 | ₩38,906 | ₩38,974 | ₩38,880 | ₩38,960 | +0.14% | 4.3만 |
|---|
| 2025.10.23 | ₩38,638 | ₩38,880 | ₩38,638 | ₩38,799 | +0.42% | 4.4만 |
|---|
| 2025.10.22 | ₩38,518 | ₩38,638 | ₩38,397 | ₩38,531 | +0.03% | 9.4만 |
|---|
| 2025.10.21 | ₩38,638 | ₩38,719 | ₩38,518 | ₩38,544 | -0.24% | 8.7만 |
|---|
| 2025.10.20 | ₩38,558 | ₩38,799 | ₩38,558 | ₩38,759 | +0.52% | 13.3만 |
|---|
| 2025.10.17 | ₩38,343 | ₩38,598 | ₩38,343 | ₩38,598 | +0.66% | 2.9만 |
|---|
| 2025.10.16 | ₩38,558 | ₩38,678 | ₩38,343 | ₩38,343 | -0.56% | 14만 |
|---|
| 2025.10.15 | ₩38,303 | ₩38,383 | ₩38,102 | ₩38,303 | 0.00% | 5만 |
|---|
| 2025.10.14 | ₩37,767 | ₩38,182 | ₩37,753 | ₩38,035 | +0.71% | 5만 |
|---|
| 2025.10.13 | ₩37,927 | ₩38,062 | ₩37,860 | ₩37,994 | +0.18% | 3.5만 |
|---|
| 2025.10.10 | ₩38,276 | ₩38,343 | ₩37,431 | ₩37,431 | -2.21% | 9.5만 |
|---|