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 | ₩46,075 | ₩46,140 | ₩45,992 | ₩46,128 | +0.11% | 2.1만 |
| 2026.10.08 | ₩45,767 | ₩45,874 | ₩45,606 | ₩45,767 | 0.00% | 2.5만 |
| 2026.10.07 | ₩45,927 | ₩46,129 | ₩45,807 | ₩46,102 | +0.38% | 3.5만 |
| 2026.10.06 | ₩46,813 | ₩46,813 | ₩46,571 | ₩46,598 | -0.46% | 16.3만 |
| 2026.10.05 | ₩46,558 | ₩46,679 | ₩46,397 | ₩46,652 | +0.20% | 6.6만 |
| 2026.10.02 | ₩46,209 | ₩46,451 | ₩46,182 | ₩46,451 | +0.52% | 8.4만 |
| 2026.10.01 | ₩46,088 | ₩46,142 | ₩45,673 | ₩45,954 | -0.29% | 5.1만 |
| 2026.09.30 | ₩46,571 | ₩46,585 | ₩46,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,142 |
| -0.92% |
| 4.1만 |
| 2026.09.29 | ₩46,477 | ₩46,491 | ₩46,223 | ₩46,464 | -0.03% | 5.3만 |
|---|
| 2026.09.28 | ₩46,759 | ₩46,840 | ₩46,451 | ₩46,732 | -0.06% | 2.9만 |
|---|
| 2026.09.25 | ₩46,840 | ₩47,068 | ₩46,705 | ₩47,027 | +0.40% | 3.5만 |
|---|
| 2026.09.24 | ₩46,759 | ₩46,759 | ₩46,451 | ₩46,692 | -0.14% | 6.9만 |
|---|
| 2026.09.23 | ₩47,094 | ₩47,094 | ₩46,598 | ₩46,732 | -0.77% | 5.6만 |
|---|
| 2026.09.22 | ₩47,322 | ₩47,604 | ₩47,282 | ₩47,524 | +0.43% | 3.7만 |
|---|
| 2026.09.21 | ₩47,336 | ₩47,577 | ₩47,202 | ₩47,524 | +0.40% | 7.7만 |
|---|
| 2026.09.18 | ₩46,799 | ₩46,933 | ₩46,705 | ₩46,933 | +0.29% | 8.7만 |
|---|
| 2026.09.17 | ₩47,765 | ₩47,832 | ₩47,698 | ₩47,779 | +0.03% | 5.2만 |
|---|
| 2026.09.16 | ₩47,725 | ₩47,725 | ₩47,041 | ₩47,255 | -0.98% | 2만 |
|---|
| 2026.09.15 | ₩47,510 | ₩47,510 | ₩47,296 | ₩47,483 | -0.06% | 6만 |
|---|
| 2026.09.14 | ₩47,604 | ₩47,913 | ₩47,483 | ₩47,711 | +0.23% | 2.6만 |
|---|
| 2026.09.11 | ₩48,288 | ₩48,288 | ₩48,114 | ₩48,194 | -0.19% | 2.2만 |
|---|
| 2026.09.10 | ₩48,033 | ₩48,074 | ₩47,832 | ₩47,859 | -0.36% | 4.4만 |
|---|
| 2026.09.09 | ₩48,717 | ₩48,744 | ₩48,382 | ₩48,476 | -0.50% | 2.9만 |
|---|
| 2026.09.08 | ₩48,825 | ₩48,986 | ₩48,704 | ₩48,811 | -0.03% | 2만 |
|---|
| 2026.09.04 | ₩48,463 | ₩48,798 | ₩48,463 | ₩48,664 | +0.42% | 2.7만 |
|---|
| 2026.09.03 | ₩48,342 | ₩48,597 | ₩48,261 | ₩48,543 | +0.42% | 4.1만 |
|---|
| 2026.09.02 | ₩47,832 | ₩48,033 | ₩47,832 | ₩48,033 | +0.42% | 2.6만 |
|---|
| 2026.09.01 | ₩47,966 | ₩48,168 | ₩47,819 | ₩47,832 | -0.28% | 1.9만 |
|---|
| 2026.08.31 | ₩48,114 | ₩48,235 | ₩47,886 | ₩48,074 | -0.08% | 7만 |
|---|
| 2026.08.28 | ₩48,315 | ₩48,422 | ₩47,899 | ₩48,007 | -0.64% | 9.9만 |
|---|
| 2026.08.27 | ₩48,208 | ₩48,248 | ₩48,114 | ₩48,221 | +0.03% | 4.7만 |
|---|
| 2026.08.26 | ₩48,570 | ₩48,570 | ₩48,342 | ₩48,355 | -0.44% | 1.9만 |
|---|
| 2026.08.25 | ₩48,355 | ₩48,583 | ₩48,302 | ₩48,516 | +0.33% | 4.1만 |
|---|
| 2026.08.24 | ₩48,047 | ₩48,154 | ₩48,020 | ₩48,114 | +0.14% | 2.2만 |
|---|
| 2026.08.21 | ₩48,261 | ₩48,530 | ₩48,194 | ₩48,248 | -0.03% | 1.5만 |
|---|
| 2026.08.20 | ₩47,644 | ₩47,899 | ₩47,644 | ₩47,872 | +0.48% | 1.6만 |
|---|
| 2026.08.19 | ₩47,899 | ₩47,953 | ₩47,752 | ₩47,819 | -0.17% | 2.6만 |
|---|
| 2026.08.18 | ₩47,577 | ₩47,671 | ₩47,269 | ₩47,296 | -0.59% | 2.6만 |
|---|
| 2026.08.17 | ₩47,993 | ₩48,168 | ₩47,939 | ₩47,939 | -0.11% | 7.7만 |
|---|
| 2026.08.14 | ₩47,859 | ₩48,007 | ₩47,725 | ₩47,752 | -0.22% | 2.6만 |
|---|
| 2026.08.13 | ₩47,819 | ₩47,939 | ₩47,819 | ₩47,846 | +0.06% | 2.3만 |
|---|
| 2026.08.12 | ₩47,819 | ₩47,913 | ₩47,725 | ₩47,765 | -0.11% | 2.3만 |
|---|
| 2026.08.11 | ₩47,711 | ₩47,711 | ₩47,457 | ₩47,564 | -0.31% | 2만 |
|---|
| 2026.08.10 | ₩47,524 | ₩47,604 | ₩47,457 | ₩47,470 | -0.11% | 2.7만 |
|---|
| 2026.08.07 | ₩47,779 | ₩47,779 | ₩47,604 | ₩47,738 | -0.08% | 2.4만 |
|---|
| 2026.08.06 | ₩47,309 | ₩47,577 | ₩47,282 | ₩47,349 | +0.09% | 3.8만 |
|---|
| 2026.08.05 | ₩47,644 | ₩47,658 | ₩47,483 | ₩47,497 | -0.31% | 5.2만 |
|---|
| 2026.08.04 | ₩47,255 | ₩47,564 | ₩47,215 | ₩47,537 | +0.60% | 4.1만 |
|---|
| 2026.08.03 | ₩46,625 | ₩46,866 | ₩46,585 | ₩46,799 | +0.37% | 3만 |
|---|
| 2026.07.31 | ₩46,813 | ₩46,813 | ₩46,330 | ₩46,705 | -0.23% | 5.3만 |
|---|
| 2026.07.30 | ₩46,370 | ₩46,746 | ₩46,370 | ₩46,679 | +0.67% | 3.6만 |
|---|
| 2026.07.29 | ₩45,713 | ₩46,182 | ₩45,391 | ₩45,471 | -0.53% | 5.5만 |
|---|
| 2026.07.28 | ₩45,592 | ₩45,941 | ₩45,579 | ₩45,847 | +0.56% | 3.1만 |
|---|
| 2026.07.27 | ₩46,316 | ₩46,343 | ₩45,860 | ₩46,088 | -0.49% | 3.3만 |
|---|
| 2026.07.24 | ₩46,182 | ₩46,249 | ₩45,941 | ₩45,954 | -0.49% | 22.4만 |
|---|
| 2026.07.23 | ₩46,169 | ₩46,303 | ₩46,008 | ₩46,156 | -0.03% | 3.7만 |
|---|
| 2026.07.22 | ₩46,585 | ₩46,732 | ₩46,585 | ₩46,665 | +0.17% | 7만 |
|---|
| 2026.07.21 | ₩46,384 | ₩46,585 | ₩46,156 | ₩46,558 | +0.38% | 2만 |
|---|
| 2026.07.20 | ₩45,954 | ₩46,075 | ₩45,646 | ₩45,713 | -0.53% | 6.4만 |
|---|
| 2026.07.17 | ₩45,498 | ₩46,035 | ₩45,458 | ₩45,927 | +0.94% | 4.9만 |
|---|
| 2026.07.16 | ₩46,102 | ₩46,357 | ₩46,075 | ₩46,182 | +0.17% | 4.1만 |
|---|
| 2026.07.15 | ₩46,598 | ₩46,719 | ₩46,263 | ₩46,692 | +0.20% | 4.3만 |
|---|
| 2026.07.14 | ₩46,370 | ₩46,571 | ₩46,330 | ₩46,437 | +0.14% | 15.4만 |
|---|
| 2026.07.13 | ₩46,223 | ₩46,223 | ₩45,820 | ₩45,847 | -0.81% | 4.2만 |
|---|
| 2026.07.10 | ₩46,477 | ₩46,638 | ₩46,357 | ₩46,544 | +0.14% | 3.7만 |
|---|
| 2026.07.09 | ₩46,021 | ₩46,330 | ₩46,021 | ₩46,182 | +0.35% | 3.3만 |
|---|
| 2026.07.08 | ₩45,686 | ₩46,008 | ₩45,431 | ₩45,981 | +0.65% | 7.8만 |
|---|
| 2026.07.07 | ₩46,316 | ₩46,437 | ₩45,927 | ₩45,927 | -0.84% | 34.8만 |
|---|
| 2026.07.06 | ₩46,544 | ₩46,759 | ₩46,504 | ₩46,665 | +0.26% | 2.7만 |
|---|
| 2026.07.02 | ₩46,169 | ₩46,518 | ₩45,606 | ₩45,941 | -0.49% | 7.5만 |
|---|
| 2026.07.01 | ₩45,726 | ₩45,914 | ₩45,646 | ₩45,699 | -0.06% | 5.9만 |
|---|
| 2026.06.30 | ₩46,088 | ₩46,437 | ₩46,088 | ₩46,357 | +0.58% | 4.8만 |
|---|
| 2026.06.29 | ₩45,901 | ₩46,209 | ₩45,538 | ₩46,196 | +0.64% | 8.3만 |
|---|
| 2026.06.26 | ₩45,565 | ₩45,954 | ₩45,512 | ₩45,767 | +0.44% | 6.8만 |
|---|
| 2026.06.25 | ₩46,263 | ₩46,263 | ₩45,834 | ₩46,102 | -0.35% | 8.4만 |
|---|
| 2026.06.24 | ₩45,565 | ₩45,673 | ₩45,324 | ₩45,579 | +0.03% | 7.4만 |
|---|
| 2026.06.23 | ₩45,834 | ₩46,169 | ₩45,834 | ₩45,874 | +0.09% | 10.7만 |
|---|
| 2026.06.22 | ₩47,175 | ₩47,269 | ₩47,041 | ₩47,135 | -0.09% | 6.8만 |
|---|
| 2026.06.18 | ₩46,920 | ₩47,135 | ₩46,907 | ₩46,907 | -0.03% | 7.2만 |
|---|
| 2026.06.17 | ₩48,033 | ₩48,141 | ₩47,242 | ₩47,242 | -1.65% | 7.3만 |
|---|
| 2026.06.16 | ₩47,846 | ₩47,939 | ₩47,510 | ₩47,510 | -0.70% | 11.8만 |
|---|
| 2026.06.15 | ₩47,913 | ₩47,926 | ₩47,752 | ₩47,765 | -0.31% | 4.6만 |
|---|
| 2026.06.12 | ₩46,974 | ₩47,336 | ₩46,893 | ₩47,242 | +0.57% | 2.6만 |
|---|
| 2026.06.11 | ₩45,887 | ₩46,933 | ₩45,793 | ₩46,866 | +2.13% | 4.1만 |
|---|
| 2026.06.10 | ₩45,753 | ₩46,048 | ₩45,378 | ₩45,378 | -0.82% | 5.4만 |
|---|
| 2026.06.09 | ₩46,303 | ₩46,384 | ₩45,029 | ₩45,874 | -0.93% | 5만 |
|---|
| 2026.06.08 | ₩45,914 | ₩45,941 | ₩45,632 | ₩45,740 | -0.38% | 7.7만 |
|---|
| 2026.06.05 | ₩46,236 | ₩46,236 | ₩45,230 | ₩45,337 | -1.94% | 8.4만 |
|---|
| 2026.06.04 | ₩46,880 | ₩47,175 | ₩46,826 | ₩47,054 | +0.37% | 3.4만 |
|---|
| 2026.06.03 | ₩47,229 | ₩47,229 | ₩46,866 | ₩46,947 | -0.60% | 5.5만 |
|---|
| 2026.06.02 | ₩47,054 | ₩47,430 | ₩47,054 | ₩47,430 | +0.80% | 6.3만 |
|---|
| 2026.06.01 | ₩46,813 | ₩47,175 | ₩46,665 | ₩47,068 | +0.54% | 5.2만 |
|---|
| 2026.05.29 | ₩46,866 | ₩46,933 | ₩46,679 | ₩46,705 | -0.34% | 4.8만 |
|---|
| 2026.05.28 | ₩46,491 | ₩46,933 | ₩46,491 | ₩46,813 | +0.69% | 2.9만 |
|---|
| 2026.05.27 | ₩47,041 | ₩47,054 | ₩46,813 | ₩46,947 | -0.20% | 5.3만 |
|---|
| 2026.05.26 | ₩46,880 | ₩47,001 | ₩46,759 | ₩47,001 | +0.26% | 3.5만 |
|---|
| 2026.05.22 | ₩46,330 | ₩46,397 | ₩46,169 | ₩46,196 | -0.29% | 3.4만 |
|---|
| 2026.05.21 | ₩45,847 | ₩46,544 | ₩45,847 | ₩46,424 | +1.26% | 3.2만 |
|---|
| 2026.05.20 | ₩45,565 | ₩46,209 | ₩45,565 | ₩46,169 | +1.32% | 6.5만 |
|---|
| 2026.05.19 | ₩45,324 | ₩45,619 | ₩45,203 | ₩45,351 | +0.06% | 3.9만 |
|---|
| 2026.05.18 | ₩45,753 | ₩45,874 | ₩45,498 | ₩45,820 | +0.15% | 4.2만 |
|---|
| 2026.05.15 | ₩45,471 | ₩45,525 | ₩45,297 | ₩45,351 | -0.27% | 5만 |
|---|
| 2026.05.14 | ₩46,357 | ₩46,531 | ₩46,357 | ₩46,464 | +0.23% | 2.1만 |
|---|
| 2026.05.13 | ₩46,142 | ₩46,518 | ₩46,142 | ₩46,410 | +0.58% | 4만 |
|---|
| 2026.05.12 | ₩46,209 | ₩46,223 | ₩45,820 | ₩46,223 | +0.03% | 10.8만 |
|---|
| 2026.05.11 | ₩46,571 | ₩46,719 | ₩46,571 | ₩46,692 | +0.26% | 5.2만 |
|---|
| 2026.05.08 | ₩46,357 | ₩46,665 | ₩46,343 | ₩46,612 | +0.55% | 2.8만 |
|---|
| 2026.05.07 | ₩46,464 | ₩46,464 | ₩45,860 | ₩45,860 | -1.30% | 4.6만 |
|---|
| 2026.05.06 | ₩46,316 | ₩46,571 | ₩46,236 | ₩46,504 | +0.41% | 5.9만 |
|---|
| 2026.05.05 | ₩45,176 | ₩45,538 | ₩45,176 | ₩45,445 | +0.59% | 2.9만 |
|---|
| 2026.05.04 | ₩44,774 | ₩45,015 | ₩44,559 | ₩44,640 | -0.30% | 2.5만 |
|---|
| 2026.05.01 | ₩45,002 | ₩45,190 | ₩45,002 | ₩45,002 | 0.00% | 5.8만 |
|---|
| 2026.04.30 | ₩44,506 | ₩45,109 | ₩44,492 | ₩45,029 | +1.18% | 13.1만 |
|---|
| 2026.04.29 | ₩44,372 | ₩44,372 | ₩44,050 | ₩44,197 | -0.39% | 4.2만 |
|---|
| 2026.04.28 | ₩44,519 | ₩44,586 | ₩44,385 | ₩44,506 | -0.03% | 10.3만 |
|---|
| 2026.04.27 | ₩44,935 | ₩44,962 | ₩44,720 | ₩44,720 | -0.48% | 4.8만 |
|---|
| 2026.04.24 | ₩44,801 | ₩44,989 | ₩44,626 | ₩44,895 | +0.21% | 4만 |
|---|
| 2026.04.23 | ₩44,720 | ₩44,828 | ₩44,063 | ₩44,465 | -0.57% | 3.5만 |
|---|
| 2026.04.22 | ₩45,002 | ₩45,002 | ₩44,828 | ₩44,935 | -0.15% | 3.5만 |
|---|
| 2026.04.21 | ₩45,230 | ₩45,230 | ₩44,479 | ₩44,492 | -1.63% | 2.8만 |
|---|
| 2026.04.20 | ₩45,176 | ₩45,284 | ₩45,029 | ₩45,217 | +0.09% | 8.2만 |
|---|
| 2026.04.17 | ₩45,579 | ₩45,820 | ₩45,431 | ₩45,458 | -0.26% | 7만 |
|---|
| 2026.04.16 | ₩45,297 | ₩45,297 | ₩45,015 | ₩45,069 | -0.50% | 16만 |
|---|
| 2026.04.15 | ₩45,096 | ₩45,176 | ₩45,015 | ₩45,109 | +0.03% | 13.3만 |
|---|
| 2026.04.14 | ₩45,109 | ₩45,297 | ₩45,042 | ₩45,230 | +0.27% | 10.3만 |
|---|
| 2026.04.13 | ₩44,117 | ₩44,814 | ₩44,117 | ₩44,774 | +1.49% | 5만 |
|---|
| 2026.04.10 | ₩44,600 | ₩44,707 | ₩44,398 | ₩44,465 | -0.30% | 3.6만 |
|---|
| 2026.04.09 | ₩44,036 | ₩44,452 | ₩43,902 | ₩44,304 | +0.61% | 6.3만 |
|---|
| 2026.04.08 | ₩44,412 | ₩44,479 | ₩44,076 | ₩44,345 | -0.15% | 8.1만 |
|---|
| 2026.04.07 | ₩42,668 | ₩43,057 | ₩42,386 | ₩42,896 | +0.53% | 10.1만 |
|---|
| 2026.04.06 | ₩42,789 | ₩43,017 | ₩42,775 | ₩42,950 | +0.38% | 6.6만 |
|---|
| 2026.04.02 | ₩42,145 | ₩42,735 | ₩42,118 | ₩42,668 | +1.24% | 6.7만 |
|---|
| 2026.04.01 | ₩42,749 | ₩43,124 | ₩42,708 | ₩42,909 | +0.38% | 8.3만 |
|---|
| 2026.03.31 | ₩41,622 | ₩42,480 | ₩41,622 | ₩42,480 | +2.06% | 6.3만 |
|---|
| 2026.03.30 | ₩41,555 | ₩41,608 | ₩41,099 | ₩41,300 | -0.61% | 5.6만 |
|---|
| 2026.03.27 | ₩41,340 | ₩41,582 | ₩41,139 | ₩41,166 | -0.42% | 2.7만 |
|---|
| 2026.03.26 | ₩41,796 | ₩42,051 | ₩41,367 | ₩41,380 | -0.99% | 7.3만 |
|---|
| 2026.03.25 | ₩42,346 | ₩42,400 | ₩42,145 | ₩42,239 | -0.25% | 5.5만 |
|---|
| 2026.03.24 | ₩41,474 | ₩41,917 | ₩41,461 | ₩41,783 | +0.74% | 9만 |
|---|
| 2026.03.23 | ₩41,783 | ₩42,400 | ₩41,649 | ₩42,064 | +0.67% | 9.3만 |
|---|
| 2026.03.20 | ₩41,957 | ₩41,971 | ₩40,978 | ₩41,112 | -2.01% | 5.2만 |
|---|
| 2026.03.19 | ₩41,743 | ₩42,614 | ₩41,689 | ₩42,440 | +1.67% | 9만 |
|---|
| 2026.03.18 | ₩42,816 | ₩42,909 | ₩42,279 | ₩42,279 | -1.25% | 7.7만 |
|---|
| 2026.03.17 | ₩43,178 | ₩43,272 | ₩43,017 | ₩43,084 | -0.22% | 8.9만 |
|---|
| 2026.03.16 | ₩42,520 | ₩42,829 | ₩42,520 | ₩42,829 | +0.73% | 4.2만 |
|---|
| 2026.03.13 | ₩42,534 | ₩42,695 | ₩41,917 | ₩41,944 | -1.39% | 26.4만 |
|---|
| 2026.03.12 | ₩42,789 | ₩42,816 | ₩42,306 | ₩42,373 | -0.97% | 6.1만 |
|---|
| 2026.03.11 | ₩43,124 | ₩43,366 | ₩42,950 | ₩43,218 | +0.22% | 48.9만 |
|---|
| 2026.03.10 | ₩43,218 | ₩43,741 | ₩43,084 | ₩43,218 | 0.00% | 10.6만 |
|---|
| 2026.03.09 | ₩42,346 | ₩43,178 | ₩42,011 | ₩43,111 | +1.81% | 6.4만 |
|---|
| 2026.03.06 | ₩42,520 | ₩43,017 | ₩42,346 | ₩42,816 | +0.69% | 10.7만 |
|---|
| 2026.03.05 | ₩43,325 | ₩43,500 | ₩42,708 | ₩43,111 | -0.50% | 9.5만 |
|---|
| 2026.03.04 | ₩43,687 | ₩43,969 | ₩43,526 | ₩43,929 | +0.55% | 12.9만 |
|---|
| 2026.03.03 | ₩42,977 | ₩43,714 | ₩42,520 | ₩43,486 | +1.19% | 14.8만 |
|---|
| 2026.03.02 | ₩44,613 | ₩45,056 | ₩44,613 | ₩44,881 | +0.60% | 11.2만 |
|---|
| 2026.02.27 | ₩45,512 | ₩45,619 | ₩45,378 | ₩45,471 | -0.09% | 10.1만 |
|---|
| 2026.02.26 | ₩45,713 | ₩45,740 | ₩45,324 | ₩45,579 | -0.29% | 7.7만 |
|---|
| 2026.02.25 | ₩45,538 | ₩45,887 | ₩45,538 | ₩45,793 | +0.56% | 6.6만 |
|---|
| 2026.02.24 | ₩45,015 | ₩45,297 | ₩44,989 | ₩45,203 | +0.42% | 6.6만 |
|---|
| 2026.02.23 | ₩45,150 | ₩45,310 | ₩44,948 | ₩45,082 | -0.15% | 7만 |
|---|
| 2026.02.20 | ₩44,787 | ₩45,297 | ₩44,787 | ₩45,297 | +1.14% | 8.2만 |
|---|
| 2026.02.19 | ₩44,761 | ₩44,935 | ₩44,707 | ₩44,935 | +0.39% | 11.5만 |
|---|
| 2026.02.18 | ₩45,136 | ₩45,351 | ₩45,042 | ₩45,136 | 0.00% | 13.3만 |
|---|
| 2026.02.17 | ₩44,720 | ₩45,056 | ₩44,519 | ₩45,015 | +0.66% | 5.5만 |
|---|
| 2026.02.13 | ₩44,774 | ₩45,056 | ₩44,667 | ₩45,042 | +0.60% | 12만 |
|---|
| 2026.02.12 | ₩45,378 | ₩45,418 | ₩44,787 | ₩44,868 | -1.12% | 14만 |
|---|
| 2026.02.11 | ₩45,297 | ₩45,404 | ₩45,069 | ₩45,351 | +0.12% | 8.4만 |
|---|
| 2026.02.10 | ₩45,257 | ₩45,257 | ₩45,109 | ₩45,109 | -0.33% | 5.2만 |
|---|
| 2026.02.09 | ₩44,667 | ₩45,029 | ₩44,653 | ₩45,015 | +0.78% | 10.4만 |
|---|
| 2026.02.06 | ₩44,009 | ₩44,465 | ₩44,009 | ₩44,439 | +0.98% | 8.5만 |
|---|
| 2026.02.05 | ₩43,594 | ₩43,889 | ₩43,459 | ₩43,459 | -0.31% | 18.3만 |
|---|
| 2026.02.04 | ₩44,358 | ₩44,439 | ₩43,875 | ₩44,050 | -0.70% | 7.8만 |
|---|
| 2026.02.03 | ₩43,848 | ₩44,063 | ₩43,647 | ₩43,929 | +0.18% | 7만 |
|---|
| 2026.02.02 | ₩43,366 | ₩43,795 | ₩43,366 | ₩43,741 | +0.87% | 7.7만 |
|---|
| 2026.01.30 | ₩43,795 | ₩43,875 | ₩43,312 | ₩43,500 | -0.67% | 10.6만 |
|---|
| 2026.01.29 | ₩44,385 | ₩44,385 | ₩43,473 | ₩44,157 | -0.51% | 18.4만 |
|---|
| 2026.01.28 | ₩44,063 | ₩44,117 | ₩43,728 | ₩43,969 | -0.21% | 51.5만 |
|---|
| 2026.01.27 | ₩43,915 | ₩44,251 | ₩43,915 | ₩44,211 | +0.67% | 9.9만 |
|---|
| 2026.01.26 | ₩43,379 | ₩43,567 | ₩43,379 | ₩43,486 | +0.25% | 8.3만 |
|---|
| 2026.01.23 | ₩42,896 | ₩43,205 | ₩42,816 | ₩43,178 | +0.66% | 20.6만 |
|---|
| 2026.01.22 | ₩42,923 | ₩43,044 | ₩42,842 | ₩43,030 | +0.25% | 6.7만 |
|---|
| 2026.01.21 | ₩42,346 | ₩42,802 | ₩42,306 | ₩42,655 | +0.73% | 18.2만 |
|---|
| 2026.01.20 | ₩42,252 | ₩42,480 | ₩42,172 | ₩42,212 | -0.10% | 9.7만 |
|---|
| 2026.01.16 | ₩42,561 | ₩42,668 | ₩42,467 | ₩42,641 | +0.19% | 6.1만 |
|---|
| 2026.01.15 | ₩42,574 | ₩42,708 | ₩42,547 | ₩42,614 | +0.09% | 4.7만 |
|---|
| 2026.01.14 | ₩42,360 | ₩42,520 | ₩42,360 | ₩42,507 | +0.35% | 6.7만 |
|---|
| 2026.01.13 | ₩42,306 | ₩42,306 | ₩42,145 | ₩42,185 | -0.29% | 3.9만 |
|---|
| 2026.01.12 | ₩42,105 | ₩42,306 | ₩42,105 | ₩42,306 | +0.48% | 4.9만 |
|---|
| 2026.01.09 | ₩41,863 | ₩41,997 | ₩41,756 | ₩41,997 | +0.32% | 4.6만 |
|---|
| 2026.01.08 | ₩41,635 | ₩41,796 | ₩41,622 | ₩41,796 | +0.39% | 9.6만 |
|---|
| 2026.01.07 | ₩41,930 | ₩41,930 | ₩41,783 | ₩41,810 | -0.29% | 5.2만 |
|---|
| 2026.01.06 | ₩41,850 | ₩42,011 | ₩41,850 | ₩41,984 | +0.32% | 34.7만 |
|---|
| 2026.01.05 | ₩41,474 | ₩41,810 | ₩41,461 | ₩41,783 | +0.74% | 6만 |
|---|
| 2026.01.02 | ₩41,313 | ₩41,434 | ₩41,273 | ₩41,434 | +0.29% | 5.6만 |
|---|
| 2025.12.31 | ₩40,817 | ₩40,871 | ₩40,763 | ₩40,777 | -0.10% | 2.8만 |
|---|
| 2025.12.30 | ₩40,978 | ₩41,058 | ₩40,924 | ₩40,938 | -0.10% | 7.1만 |
|---|
| 2025.12.29 | ₩40,777 | ₩40,844 | ₩40,750 | ₩40,804 | +0.07% | 7.4만 |
|---|
| 2025.12.26 | ₩41,032 | ₩41,058 | ₩40,951 | ₩41,032 | 0.00% | 4.4만 |
|---|
| 2025.12.24 | ₩40,938 | ₩40,965 | ₩40,897 | ₩40,938 | 0.00% | 3.9만 |
|---|
| 2025.12.23 | ₩40,777 | ₩40,844 | ₩40,710 | ₩40,844 | +0.16% | 14.1만 |
|---|
| 2025.12.22 | ₩40,576 | ₩40,576 | ₩40,428 | ₩40,549 | -0.07% | 7.3만 |
|---|
| 2025.12.19 | ₩40,334 | ₩40,482 | ₩40,334 | ₩40,374 | +0.10% | 6.1만 |
|---|
| 2025.12.18 | ₩40,348 | ₩40,535 | ₩40,280 | ₩40,361 | +0.03% | 29.4만 |
|---|
| 2025.12.17 | ₩40,307 | ₩40,388 | ₩40,066 | ₩40,066 | -0.60% | 11.9만 |
|---|
| 2025.12.16 | ₩40,415 | ₩40,441 | ₩40,227 | ₩40,321 | -0.23% | 14.6만 |
|---|
| 2025.12.15 | ₩40,589 | ₩40,629 | ₩40,455 | ₩40,535 | -0.13% | 9.3만 |
|---|
| 2025.12.12 | ₩40,602 | ₩40,602 | ₩40,160 | ₩40,321 | -0.69% | 16.3만 |
|---|
| 2025.12.11 | ₩40,508 | ₩40,710 | ₩40,482 | ₩40,629 | +0.30% | 5.5만 |
|---|
| 2025.12.10 | ₩40,146 | ₩40,522 | ₩40,146 | ₩40,482 | +0.84% | 6.8만 |
|---|
| 2025.12.09 | ₩39,905 | ₩40,026 | ₩39,905 | ₩39,918 | +0.03% | 5.4만 |
|---|
| 2025.12.08 | ₩40,079 | ₩40,079 | ₩39,878 | ₩39,945 | -0.33% | 22.7만 |
|---|
| 2025.12.05 | ₩40,213 | ₩40,267 | ₩40,052 | ₩40,079 | -0.33% | 7.9만 |
|---|
| 2025.12.04 | ₩40,213 | ₩40,227 | ₩40,066 | ₩40,146 | -0.17% | 3.9만 |
|---|
| 2025.12.03 | ₩39,878 | ₩40,066 | ₩39,878 | ₩40,039 | +0.40% | 5.4만 |
|---|
| 2025.12.02 | ₩39,851 | ₩39,865 | ₩39,677 | ₩39,838 | -0.03% | 8.3만 |
|---|
| 2025.12.01 | ₩39,704 | ₩39,824 | ₩39,663 | ₩39,677 | -0.07% | 7.6만 |
|---|
| 2025.11.28 | ₩39,570 | ₩39,704 | ₩39,570 | ₩39,677 | +0.27% | 1.8만 |
|---|
| 2025.11.26 | ₩39,315 | ₩39,650 | ₩39,315 | ₩39,583 | +0.68% | 8.9만 |
|---|
| 2025.11.25 | ₩38,993 | ₩39,274 | ₩38,953 | ₩39,207 | +0.55% | 20.2만 |
|---|
| 2025.11.24 | ₩38,738 | ₩38,926 | ₩38,724 | ₩38,885 | +0.38% | 8.2만 |
|---|
| 2025.11.21 | ₩38,577 | ₩38,926 | ₩38,483 | ₩38,845 | +0.70% | 7.7만 |
|---|
| 2025.11.20 | ₩39,113 | ₩39,154 | ₩38,470 | ₩38,483 | -1.61% | 12.3만 |
|---|
| 2025.11.19 | ₩38,953 | ₩39,073 | ₩38,765 | ₩38,939 | -0.03% | 3.3만 |
|---|
| 2025.11.18 | ₩38,885 | ₩39,100 | ₩38,751 | ₩38,993 | +0.28% | 6.4만 |
|---|
| 2025.11.17 | ₩39,489 | ₩39,663 | ₩39,221 | ₩39,315 | -0.44% | 14.1만 |
|---|
| 2025.11.14 | ₩39,570 | ₩39,811 | ₩39,516 | ₩39,771 | +0.51% | 8.8만 |
|---|
| 2025.11.13 | ₩40,106 | ₩40,106 | ₩39,771 | ₩39,784 | -0.80% | 5.2만 |
|---|
| 2025.11.12 | ₩40,052 | ₩40,173 | ₩40,039 | ₩40,146 | +0.23% | 7.7만 |
|---|
| 2025.11.11 | ₩39,663 | ₩39,918 | ₩39,663 | ₩39,891 | +0.57% | 5.5만 |
|---|
| 2025.11.10 | ₩39,395 | ₩39,596 | ₩39,301 | ₩39,583 | +0.48% | 4만 |
|---|
| 2025.11.07 | ₩38,899 | ₩39,181 | ₩38,818 | ₩39,181 | +0.72% | 6만 |
|---|
| 2025.11.06 | ₩39,127 | ₩39,127 | ₩38,926 | ₩39,020 | -0.27% | 8.4만 |
|---|
| 2025.11.05 | ₩38,698 | ₩38,979 | ₩38,698 | ₩38,926 | +0.59% | 4.1만 |
|---|
| 2025.11.04 | ₩38,577 | ₩38,738 | ₩38,537 | ₩38,564 | -0.03% | 8.4만 |
|---|
| 2025.11.03 | ₩38,926 | ₩38,993 | ₩38,792 | ₩38,966 | +0.10% | 3.5만 |
|---|
| 2025.10.31 | ₩38,885 | ₩38,885 | ₩38,738 | ₩38,805 | -0.21% | 7.3만 |
|---|
| 2025.10.30 | ₩38,885 | ₩39,087 | ₩38,885 | ₩38,966 | +0.21% | 5.7만 |
|---|
| 2025.10.29 | ₩39,274 | ₩39,328 | ₩38,979 | ₩39,113 | -0.41% | 5.8만 |
|---|
| 2025.10.28 | ₩39,113 | ₩39,248 | ₩39,033 | ₩39,194 | +0.21% | 9.7만 |
|---|
| 2025.10.27 | ₩39,100 | ₩39,207 | ₩39,087 | ₩39,181 | +0.21% | 14.9만 |
|---|
| 2025.10.24 | ₩38,912 | ₩38,979 | ₩38,885 | ₩38,966 | +0.14% | 4.3만 |
|---|
| 2025.10.23 | ₩38,644 | ₩38,885 | ₩38,644 | ₩38,805 | +0.42% | 4.4만 |
|---|
| 2025.10.22 | ₩38,523 | ₩38,644 | ₩38,403 | ₩38,537 | +0.03% | 9.4만 |
|---|
| 2025.10.21 | ₩38,644 | ₩38,724 | ₩38,523 | ₩38,550 | -0.24% | 8.7만 |
|---|
| 2025.10.20 | ₩38,564 | ₩38,805 | ₩38,564 | ₩38,765 | +0.52% | 13.3만 |
|---|
| 2025.10.17 | ₩38,349 | ₩38,604 | ₩38,349 | ₩38,604 | +0.66% | 2.9만 |
|---|
| 2025.10.16 | ₩38,564 | ₩38,684 | ₩38,349 | ₩38,349 | -0.56% | 14만 |
|---|
| 2025.10.15 | ₩38,309 | ₩38,389 | ₩38,107 | ₩38,309 | 0.00% | 5만 |
|---|
| 2025.10.14 | ₩37,772 | ₩38,188 | ₩37,759 | ₩38,040 | +0.71% | 5만 |
|---|
| 2025.10.13 | ₩37,933 | ₩38,067 | ₩37,866 | ₩38,000 | +0.18% | 3.5만 |
|---|
| 2025.10.10 | ₩38,282 | ₩38,349 | ₩37,437 | ₩37,437 | -2.21% | 9.5만 |
|---|