시장 데이터를 불러오는 중
전체 종목
Northern Trust International Quality Dividend Dynamic ETF 과거 주가
Northern Trust International Quality Dividend Dynamic ETF · IQDY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust International Quality Dividend Dynamic ETF · IQDY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,780 | ₩55,793 | ₩54,752 | ₩55,740 | -0.07% | 5.4천 |
| 2026.10.08 | ₩55,326 | ₩55,326 | ₩55,125 | ₩55,246 | -0.14% | 4.2천 |
| 2026.10.07 | ₩55,579 | ₩55,953 | ₩55,486 | ₩55,860 | +0.50% | 2.3천 |
| 2026.10.06 | ₩56,968 | ₩56,968 | ₩56,674 | ₩56,674 | -0.52% | 8.4천 |
| 2026.10.05 | ₩56,447 | ₩56,848 | ₩56,447 | ₩56,728 | +0.50% | 2.6천 |
| 2026.10.02 | ₩56,434 | ₩56,487 | ₩56,220 | ₩56,474 | +0.07% | 4.3천 |
| 2026.10.01 | ₩56,194 | ₩56,194 | ₩55,139 | ₩55,766 | -0.76% | 3.5천 |
| 2026.09.30 | ₩56,474 | ₩56,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,113 |
| -0.64% |
| 1.3만 |
| 2026.09.29 | ₩56,447 | ₩56,501 | ₩56,394 | ₩56,474 | +0.05% | 3.2천 |
|---|
| 2026.09.28 | ₩56,567 | ₩56,728 | ₩56,340 | ₩56,607 | +0.07% | 2.9천 |
|---|
| 2026.09.25 | ₩56,848 | ₩57,155 | ₩56,394 | ₩57,155 | +0.54% | 1.1만 |
|---|
| 2026.09.24 | ₩56,581 | ₩56,581 | ₩56,207 | ₩56,474 | -0.19% | 6.5천 |
|---|
| 2026.09.23 | ₩56,941 | ₩56,941 | ₩56,447 | ₩56,501 | -0.77% | 4.8천 |
|---|
| 2026.09.22 | ₩57,408 | ₩57,569 | ₩57,408 | ₩57,502 | +0.16% | 3천 |
|---|
| 2026.09.21 | ₩57,222 | ₩57,569 | ₩57,222 | ₩57,515 | +0.51% | 2.8천 |
|---|
| 2026.09.18 | ₩56,621 | ₩56,674 | ₩56,420 | ₩56,674 | +0.09% | 5천 |
|---|
| 2026.09.17 | ₩57,515 | ₩57,782 | ₩57,502 | ₩57,595 | +0.14% | 8천 |
|---|
| 2026.09.16 | ₩57,408 | ₩57,408 | ₩56,647 | ₩56,914 | -0.86% | 5.3천 |
|---|
| 2026.09.15 | ₩57,168 | ₩57,168 | ₩56,928 | ₩57,048 | -0.21% | 1.1천 |
|---|
| 2026.09.14 | ₩57,315 | ₩57,649 | ₩57,315 | ₩57,475 | +0.28% | 3.6천 |
|---|
| 2026.09.11 | ₩58,396 | ₩58,396 | ₩58,169 | ₩58,236 | -0.27% | 2천 |
|---|
| 2026.09.10 | ₩58,103 | ₩58,103 | ₩57,782 | ₩57,782 | -0.55% | 4.1천 |
|---|
| 2026.09.09 | ₩58,917 | ₩58,917 | ₩58,623 | ₩58,663 | -0.43% | 3.4천 |
|---|
| 2026.09.08 | ₩59,264 | ₩59,358 | ₩59,024 | ₩59,024 | -0.41% | 2.1천 |
|---|
| 2026.09.04 | ₩58,957 | ₩59,037 | ₩58,850 | ₩59,037 | +0.14% | 6.2천 |
|---|
| 2026.09.03 | ₩58,477 | ₩58,690 | ₩58,276 | ₩58,650 | +0.30% | 2.7천 |
|---|
| 2026.09.02 | ₩57,929 | ₩57,942 | ₩57,849 | ₩57,942 | +0.02% | 1.6천 |
|---|
| 2026.09.01 | ₩57,876 | ₩57,876 | ₩57,689 | ₩57,689 | -0.32% | 1.1천 |
|---|
| 2026.08.31 | ₩58,383 | ₩58,383 | ₩57,942 | ₩58,129 | -0.43% | 3천 |
|---|
| 2026.08.28 | ₩58,663 | ₩58,663 | ₩58,103 | ₩58,156 | -0.86% | 2.1천 |
|---|
| 2026.08.27 | ₩58,543 | ₩58,570 | ₩58,463 | ₩58,570 | +0.05% | 2천 |
|---|
| 2026.08.26 | ₩58,690 | ₩58,850 | ₩58,690 | ₩58,703 | +0.02% | 8.7천 |
|---|
| 2026.08.25 | ₩58,570 | ₩58,757 | ₩58,530 | ₩58,757 | +0.32% | 6.7천 |
|---|
| 2026.08.24 | ₩58,143 | ₩58,423 | ₩58,143 | ₩58,316 | +0.30% | 1.4천 |
|---|
| 2026.08.21 | ₩58,477 | ₩58,610 | ₩58,450 | ₩58,530 | +0.09% | 1.4천 |
|---|
| 2026.08.20 | ₩57,929 | ₩57,969 | ₩57,862 | ₩57,902 | -0.05% | 2.4천 |
|---|
| 2026.08.19 | ₩58,049 | ₩58,049 | ₩57,889 | ₩57,969 | -0.14% | 2.1천 |
|---|
| 2026.08.18 | ₩57,956 | ₩57,956 | ₩57,555 | ₩57,622 | -0.58% | 1.1만 |
|---|
| 2026.08.17 | ₩58,744 | ₩58,797 | ₩58,490 | ₩58,530 | -0.36% | 7.6천 |
|---|
| 2026.08.14 | ₩58,570 | ₩58,677 | ₩58,303 | ₩58,356 | -0.36% | 1.5천 |
|---|
| 2026.08.13 | ₩58,557 | ₩58,557 | ₩58,423 | ₩58,423 | -0.23% | 2.9천 |
|---|
| 2026.08.12 | ₩58,263 | ₩58,276 | ₩58,209 | ₩58,209 | -0.09% | 2천 |
|---|
| 2026.08.11 | ₩58,009 | ₩58,009 | ₩57,782 | ₩57,782 | -0.39% | 5.5천 |
|---|
| 2026.08.10 | ₩57,822 | ₩57,862 | ₩57,742 | ₩57,769 | -0.09% | 2.2천 |
|---|
| 2026.08.07 | ₩57,969 | ₩57,996 | ₩57,969 | ₩57,969 | 0.00% | 600 |
|---|
| 2026.08.06 | ₩57,542 | ₩57,649 | ₩57,462 | ₩57,569 | +0.05% | 2.7천 |
|---|
| 2026.08.05 | ₩57,983 | ₩57,983 | ₩57,849 | ₩57,876 | -0.18% | 1.2천 |
|---|
| 2026.08.04 | ₩57,328 | ₩57,876 | ₩57,328 | ₩57,876 | +0.95% | 1.7천 |
|---|
| 2026.08.03 | ₩56,634 | ₩56,928 | ₩56,527 | ₩56,928 | +0.52% | 3천 |
|---|
| 2026.07.31 | ₩56,741 | ₩56,741 | ₩56,314 | ₩56,314 | -0.75% | 8.6천 |
|---|
| 2026.07.30 | ₩55,539 | ₩56,434 | ₩55,539 | ₩56,434 | +1.61% | 6.9천 |
|---|
| 2026.07.29 | ₩55,206 | ₩55,392 | ₩54,645 | ₩54,845 | -0.65% | 2.5천 |
|---|
| 2026.07.28 | ₩55,072 | ₩55,553 | ₩54,979 | ₩55,366 | +0.53% | 7천 |
|---|
| 2026.07.27 | ₩56,260 | ₩56,327 | ₩55,619 | ₩55,913 | -0.62% | 5.6천 |
|---|
| 2026.07.24 | ₩55,953 | ₩56,140 | ₩55,566 | ₩55,780 | -0.31% | 3.9만 |
|---|
| 2026.07.23 | ₩56,501 | ₩56,567 | ₩55,886 | ₩55,913 | -1.04% | 14.9만 |
|---|
| 2026.07.22 | ₩57,128 | ₩57,128 | ₩56,995 | ₩57,035 | -0.16% | 2천 |
|---|
| 2026.07.21 | ₩56,527 | ₩56,968 | ₩56,527 | ₩56,941 | +0.73% | 4천 |
|---|
| 2026.07.20 | ₩55,913 | ₩55,927 | ₩55,673 | ₩55,673 | -0.43% | 3.7천 |
|---|
| 2026.07.17 | ₩55,406 | ₩56,060 | ₩55,406 | ₩55,993 | +1.06% | 3.4천 |
|---|
| 2026.07.16 | ₩56,554 | ₩56,621 | ₩56,434 | ₩56,434 | -0.21% | 1.9천 |
|---|
| 2026.07.15 | ₩57,208 | ₩57,248 | ₩56,661 | ₩57,168 | -0.07% | 1.7만 |
|---|
| 2026.07.14 | ₩56,728 | ₩56,914 | ₩56,714 | ₩56,754 | +0.05% | 3.9천 |
|---|
| 2026.07.13 | ₩56,501 | ₩56,501 | ₩55,953 | ₩56,033 | -0.83% | 4.7천 |
|---|
| 2026.07.10 | ₩56,768 | ₩57,141 | ₩56,768 | ₩57,075 | +0.54% | 3.1천 |
|---|
| 2026.07.09 | ₩56,567 | ₩56,647 | ₩56,541 | ₩56,541 | -0.05% | 3.4천 |
|---|
| 2026.07.08 | ₩55,646 | ₩56,113 | ₩55,433 | ₩56,113 | +0.84% | 1.3만 |
|---|
| 2026.07.07 | ₩56,527 | ₩56,527 | ₩56,087 | ₩56,167 | -0.64% | 6.6천 |
|---|
| 2026.07.06 | ₩56,834 | ₩57,275 | ₩56,834 | ₩57,262 | +0.75% | 3.3천 |
|---|
| 2026.07.02 | ₩56,861 | ₩56,861 | ₩55,886 | ₩56,260 | -1.06% | 2.3천 |
|---|
| 2026.07.01 | ₩56,260 | ₩56,461 | ₩56,087 | ₩56,113 | -0.26% | 3천 |
|---|
| 2026.06.30 | ₩56,420 | ₩57,061 | ₩56,420 | ₩57,048 | +1.11% | 2.3만 |
|---|
| 2026.06.29 | ₩56,327 | ₩56,554 | ₩56,327 | ₩56,541 | +0.38% | 1.4천 |
|---|
| 2026.06.26 | ₩56,060 | ₩56,474 | ₩56,060 | ₩56,314 | +0.45% | 2.8만 |
|---|
| 2026.06.25 | ₩57,035 | ₩57,796 | ₩56,607 | ₩56,714 | -0.56% | 11.2만 |
|---|
| 2026.06.24 | ₩56,127 | ₩56,140 | ₩55,886 | ₩56,073 | -0.10% | 3.6천 |
|---|
| 2026.06.23 | ₩56,581 | ₩56,768 | ₩56,581 | ₩56,594 | +0.02% | 3.7천 |
|---|
| 2026.06.22 | ₩58,410 | ₩58,637 | ₩58,410 | ₩58,423 | +0.02% | 3.8천 |
|---|
| 2026.06.18 | ₩57,849 | ₩58,223 | ₩57,809 | ₩58,036 | +0.32% | 8.8천 |
|---|
| 2026.06.17 | ₩59,051 | ₩59,197 | ₩58,183 | ₩58,183 | -1.47% | 1.8천 |
|---|
| 2026.06.16 | ₩58,597 | ₩58,717 | ₩58,356 | ₩58,356 | -0.41% | 6천 |
|---|
| 2026.06.15 | ₩58,677 | ₩58,717 | ₩58,503 | ₩58,503 | -0.30% | 5.6천 |
|---|
| 2026.06.12 | ₩57,382 | ₩57,622 | ₩57,181 | ₩57,622 | +0.42% | 4.4천 |
|---|
| 2026.06.11 | ₩55,980 | ₩57,248 | ₩55,873 | ₩57,155 | +2.10% | 5.8천 |
|---|
| 2026.06.10 | ₩55,619 | ₩55,619 | ₩55,179 | ₩55,179 | -0.79% | 2천 |
|---|
| 2026.06.09 | ₩56,541 | ₩56,647 | ₩55,299 | ₩55,833 | -1.25% | 2.7천 |
|---|
| 2026.06.08 | ₩55,967 | ₩55,967 | ₩55,793 | ₩55,806 | -0.29% | 1.7천 |
|---|
| 2026.06.05 | ₩56,501 | ₩56,501 | ₩55,539 | ₩55,539 | -1.70% | 4.9천 |
|---|
| 2026.06.04 | ₩57,782 | ₩57,862 | ₩57,782 | ₩57,862 | +0.14% | 1.1천 |
|---|
| 2026.06.03 | ₩57,742 | ₩57,742 | ₩57,515 | ₩57,515 | -0.39% | 1.5천 |
|---|
| 2026.06.02 | ₩57,956 | ₩58,129 | ₩57,809 | ₩58,036 | +0.14% | 8.4천 |
|---|
| 2026.06.01 | ₩57,248 | ₩57,782 | ₩57,248 | ₩57,448 | +0.35% | 3.3천 |
|---|
| 2026.05.29 | ₩57,181 | ₩57,262 | ₩57,155 | ₩57,222 | +0.07% | 2.8천 |
|---|
| 2026.05.28 | ₩56,754 | ₩57,315 | ₩56,621 | ₩57,235 | +0.85% | 3천 |
|---|
| 2026.05.27 | ₩57,115 | ₩57,315 | ₩56,981 | ₩57,181 | +0.12% | 5.6천 |
|---|
| 2026.05.26 | ₩57,141 | ₩57,141 | ₩57,141 | ₩57,141 | 0.00% | 500 |
|---|
| 2026.05.22 | ₩55,980 | ₩56,274 | ₩55,913 | ₩56,073 | +0.17% | 8.8천 |
|---|
| 2026.05.21 | ₩55,379 | ₩56,033 | ₩55,379 | ₩56,033 | +1.18% | 4.3만 |
|---|
| 2026.05.20 | ₩54,992 | ₩55,700 | ₩54,925 | ₩55,700 | +1.29% | 1.2천 |
|---|
| 2026.05.19 | ₩54,578 | ₩54,765 | ₩54,578 | ₩54,658 | +0.15% | 1.5천 |
|---|
| 2026.05.18 | ₩55,112 | ₩55,392 | ₩55,112 | ₩55,392 | +0.51% | 4천 |
|---|
| 2026.05.15 | ₩54,818 | ₩55,166 | ₩54,818 | ₩54,952 | +0.24% | 2.7천 |
|---|
| 2026.05.14 | ₩56,327 | ₩56,514 | ₩56,300 | ₩56,314 | -0.02% | 5.2천 |
|---|
| 2026.05.13 | ₩56,140 | ₩56,554 | ₩56,140 | ₩56,514 | +0.67% | 2.5천 |
|---|
| 2026.05.12 | ₩55,886 | ₩56,194 | ₩55,593 | ₩56,033 | +0.26% | 5.7천 |
|---|
| 2026.05.11 | ₩56,768 | ₩56,768 | ₩56,581 | ₩56,647 | -0.21% | 1.1천 |
|---|
| 2026.05.08 | ₩56,327 | ₩56,487 | ₩56,247 | ₩56,487 | +0.28% | 1.6천 |
|---|
| 2026.05.07 | ₩56,207 | ₩56,274 | ₩55,619 | ₩55,619 | -1.05% | 2.1천 |
|---|
| 2026.05.06 | ₩56,033 | ₩56,407 | ₩56,033 | ₩56,407 | +0.67% | 1.2천 |
|---|
| 2026.05.05 | ₩54,618 | ₩55,005 | ₩54,618 | ₩54,925 | +0.56% | 4천 |
|---|
| 2026.05.04 | ₩54,151 | ₩54,151 | ₩53,991 | ₩53,991 | -0.30% | 1.1천 |
|---|
| 2026.05.01 | ₩54,418 | ₩54,712 | ₩52,415 | ₩54,458 | +0.07% | 5.7천 |
|---|
| 2026.04.30 | ₩54,031 | ₩54,645 | ₩54,004 | ₩54,618 | +1.09% | 4.8천 |
|---|
| 2026.04.29 | ₩53,870 | ₩53,870 | ₩53,550 | ₩53,550 | -0.59% | 1.7천 |
|---|
| 2026.04.28 | ₩53,951 | ₩53,977 | ₩53,924 | ₩53,964 | +0.02% | 1.1천 |
|---|
| 2026.04.27 | ₩54,431 | ₩54,445 | ₩54,244 | ₩54,271 | -0.29% | 3.9천 |
|---|
| 2026.04.24 | ₩54,111 | ₩54,458 | ₩54,111 | ₩54,458 | +0.64% | 3.2천 |
|---|
| 2026.04.23 | ₩54,338 | ₩54,338 | ₩53,457 | ₩53,764 | -1.06% | 2.6만 |
|---|
| 2026.04.22 | ₩54,698 | ₩54,738 | ₩54,538 | ₩54,698 | 0.00% | 1.9천 |
|---|
| 2026.04.21 | ₩55,179 | ₩55,179 | ₩54,324 | ₩54,324 | -1.55% | 8.5천 |
|---|
| 2026.04.20 | ₩54,912 | ₩55,085 | ₩54,898 | ₩55,072 | +0.29% | 5.4천 |
|---|
| 2026.04.17 | ₩55,286 | ₩55,646 | ₩55,112 | ₩55,179 | -0.19% | 3.4만 |
|---|
| 2026.04.16 | ₩54,605 | ₩54,658 | ₩54,338 | ₩54,485 | -0.22% | 1.1만 |
|---|
| 2026.04.15 | ₩54,431 | ₩54,458 | ₩54,204 | ₩54,458 | +0.05% | 4.1천 |
|---|
| 2026.04.14 | ₩54,231 | ₩54,565 | ₩54,231 | ₩54,485 | +0.47% | 4.6천 |
|---|
| 2026.04.13 | ₩52,989 | ₩53,777 | ₩52,989 | ₩53,777 | +1.49% | 2.9천 |
|---|
| 2026.04.10 | ₩53,590 | ₩53,670 | ₩53,390 | ₩53,470 | -0.22% | 2.2천 |
|---|
| 2026.04.09 | ₩52,816 | ₩53,069 | ₩52,509 | ₩53,069 | +0.48% | 7.6천 |
|---|
| 2026.04.08 | ₩53,270 | ₩53,350 | ₩52,949 | ₩53,163 | -0.20% | 5.3천 |
|---|
| 2026.04.07 | ₩51,027 | ₩52,883 | ₩50,172 | ₩51,160 | +0.26% | 9천 |
|---|
| 2026.04.06 | ₩51,147 | ₩51,307 | ₩51,147 | ₩51,280 | +0.26% | 2.9천 |
|---|
| 2026.04.02 | ₩50,119 | ₩50,920 | ₩50,119 | ₩50,920 | +1.60% | 1.1만 |
|---|
| 2026.04.01 | ₩51,174 | ₩51,414 | ₩51,013 | ₩51,120 | -0.10% | 2.1천 |
|---|
| 2026.03.31 | ₩49,678 | ₩50,613 | ₩49,678 | ₩50,613 | +1.88% | 2.6천 |
|---|
| 2026.03.30 | ₩49,505 | ₩49,531 | ₩49,037 | ₩49,131 | -0.76% | 8.1천 |
|---|
| 2026.03.27 | ₩49,238 | ₩49,411 | ₩49,011 | ₩49,144 | -0.19% | 4천 |
|---|
| 2026.03.26 | ₩49,825 | ₩50,012 | ₩49,371 | ₩49,371 | -0.91% | 8.8천 |
|---|
| 2026.03.25 | ₩50,506 | ₩50,600 | ₩50,252 | ₩50,426 | -0.16% | 1.7천 |
|---|
| 2026.03.24 | ₩49,371 | ₩49,865 | ₩49,305 | ₩49,678 | +0.62% | 2.3천 |
|---|
| 2026.03.23 | ₩49,839 | ₩50,439 | ₩49,638 | ₩50,052 | +0.43% | 1.1만 |
|---|
| 2026.03.20 | ₩49,892 | ₩50,106 | ₩48,744 | ₩48,744 | -2.30% | 6.2천 |
|---|
| 2026.03.19 | ₩49,732 | ₩50,680 | ₩49,692 | ₩50,453 | +1.45% | 1.6만 |
|---|
| 2026.03.18 | ₩50,893 | ₩51,134 | ₩50,413 | ₩50,413 | -0.94% | 1.3만 |
|---|
| 2026.03.17 | ₩51,267 | ₩51,334 | ₩51,040 | ₩51,214 | -0.10% | 6.8천 |
|---|
| 2026.03.16 | ₩50,613 | ₩51,000 | ₩50,613 | ₩50,987 | +0.74% | 6.4천 |
|---|
| 2026.03.13 | ₩50,426 | ₩50,426 | ₩49,865 | ₩49,865 | -1.11% | 4.6천 |
|---|
| 2026.03.12 | ₩51,013 | ₩51,013 | ₩50,386 | ₩50,479 | -1.05% | 5.9천 |
|---|
| 2026.03.11 | ₩51,481 | ₩51,481 | ₩50,466 | ₩51,467 | -0.03% | 4.1천 |
|---|
| 2026.03.10 | ₩51,614 | ₩52,028 | ₩50,773 | ₩51,200 | -0.80% | 7.5천 |
|---|
| 2026.03.09 | ₩50,119 | ₩51,227 | ₩49,705 | ₩51,227 | +2.21% | 6.1천 |
|---|
| 2026.03.06 | ₩50,426 | ₩50,960 | ₩50,226 | ₩50,573 | +0.29% | 5.6천 |
|---|
| 2026.03.05 | ₩51,841 | ₩51,841 | ₩50,693 | ₩51,174 | -1.29% | 1만 |
|---|
| 2026.03.04 | ₩51,961 | ₩52,322 | ₩50,867 | ₩52,295 | +0.64% | 9.2천 |
|---|
| 2026.03.03 | ₩51,053 | ₩51,748 | ₩49,945 | ₩51,561 | +0.99% | 2.5만 |
|---|
| 2026.03.02 | ₩53,096 | ₩53,590 | ₩53,096 | ₩53,523 | +0.80% | 7.6천 |
|---|
| 2026.02.27 | ₩54,311 | ₩54,445 | ₩54,137 | ₩54,137 | -0.32% | 5.3천 |
|---|
| 2026.02.26 | ₩54,645 | ₩54,645 | ₩54,137 | ₩54,538 | -0.20% | 7.1천 |
|---|
| 2026.02.25 | ₩54,698 | ₩54,725 | ₩53,417 | ₩54,578 | -0.22% | 6.3천 |
|---|
| 2026.02.24 | ₩53,577 | ₩53,924 | ₩53,430 | ₩53,830 | +0.47% | 6.1천 |
|---|
| 2026.02.23 | ₩53,617 | ₩53,697 | ₩53,550 | ₩53,697 | +0.15% | 4.2천 |
|---|
| 2026.02.20 | ₩53,376 | ₩53,977 | ₩53,376 | ₩53,977 | +1.13% | 3.2천 |
|---|
| 2026.02.19 | ₩53,270 | ₩53,443 | ₩53,203 | ₩53,363 | +0.18% | 6.7천 |
|---|
| 2026.02.18 | ₩53,670 | ₩53,964 | ₩53,497 | ₩53,670 | 0.00% | 8.9천 |
|---|
| 2026.02.17 | ₩53,083 | ₩53,483 | ₩53,083 | ₩53,457 | +0.70% | 6.8천 |
|---|
| 2026.02.13 | ₩53,390 | ₩53,537 | ₩53,190 | ₩53,483 | +0.18% | 2.6천 |
|---|
| 2026.02.12 | ₩54,538 | ₩54,538 | ₩53,443 | ₩53,510 | -1.88% | 2.8천 |
|---|
| 2026.02.11 | ₩54,284 | ₩54,445 | ₩53,884 | ₩54,311 | +0.05% | 4.4천 |
|---|
| 2026.02.10 | ₩53,977 | ₩54,111 | ₩53,977 | ₩54,111 | +0.25% | 4.5천 |
|---|
| 2026.02.09 | ₩53,550 | ₩53,964 | ₩53,470 | ₩53,790 | +0.45% | 3.8천 |
|---|
| 2026.02.06 | ₩52,669 | ₩53,270 | ₩52,669 | ₩53,270 | +1.14% | 1.6만 |
|---|
| 2026.02.05 | ₩51,948 | ₩52,215 | ₩51,855 | ₩51,855 | -0.18% | 8.1천 |
|---|
| 2026.02.04 | ₩52,989 | ₩52,989 | ₩52,375 | ₩52,535 | -0.86% | 9.7천 |
|---|
| 2026.02.03 | ₩52,642 | ₩52,642 | ₩52,135 | ₩52,535 | -0.20% | 5.1천 |
|---|
| 2026.02.02 | ₩52,028 | ₩52,469 | ₩52,015 | ₩52,429 | +0.77% | 1만 |
|---|
| 2026.01.30 | ₩52,575 | ₩52,575 | ₩51,935 | ₩52,188 | -0.74% | 3.6천 |
|---|
| 2026.01.29 | ₩52,415 | ₩52,896 | ₩52,295 | ₩52,896 | +0.92% | 4.2천 |
|---|
| 2026.01.28 | ₩52,656 | ₩52,829 | ₩52,562 | ₩52,789 | +0.25% | 3천 |
|---|
| 2026.01.27 | ₩52,669 | ₩53,069 | ₩52,348 | ₩53,069 | +0.76% | 1.7만 |
|---|
| 2026.01.26 | ₩52,055 | ₩52,215 | ₩52,015 | ₩52,068 | +0.03% | 1.2만 |
|---|
| 2026.01.23 | ₩51,574 | ₩51,788 | ₩51,561 | ₩51,788 | +0.41% | 6.3천 |
|---|
| 2026.01.22 | ₩51,668 | ₩51,788 | ₩51,641 | ₩51,788 | +0.23% | 4.3천 |
|---|
| 2026.01.21 | ₩50,973 | ₩51,320 | ₩50,773 | ₩51,240 | +0.52% | 1.1만 |
|---|
| 2026.01.20 | ₩50,546 | ₩51,761 | ₩50,546 | ₩50,573 | +0.05% | 7.4천 |
|---|
| 2026.01.16 | ₩51,027 | ₩51,214 | ₩51,013 | ₩51,214 | +0.37% | 7.9천 |
|---|
| 2026.01.15 | ₩51,160 | ₩51,254 | ₩51,067 | ₩51,214 | +0.10% | 5.1천 |
|---|
| 2026.01.14 | ₩50,867 | ₩50,867 | ₩50,546 | ₩50,800 | -0.13% | 1.8만 |
|---|
| 2026.01.13 | ₩50,853 | ₩50,853 | ₩50,586 | ₩50,626 | -0.45% | 5천 |
|---|
| 2026.01.12 | ₩50,573 | ₩50,800 | ₩50,573 | ₩50,800 | +0.45% | 2.1천 |
|---|
| 2026.01.09 | ₩50,186 | ₩50,453 | ₩50,146 | ₩50,386 | +0.40% | 5.9천 |
|---|
| 2026.01.08 | ₩49,798 | ₩50,132 | ₩49,798 | ₩49,985 | +0.38% | 1.9만 |
|---|
| 2026.01.07 | ₩50,399 | ₩50,439 | ₩50,186 | ₩50,199 | -0.40% | 1만 |
|---|
| 2026.01.06 | ₩50,559 | ₩50,559 | ₩50,346 | ₩50,373 | -0.37% | 4천 |
|---|
| 2026.01.05 | ₩49,852 | ₩50,319 | ₩49,705 | ₩50,319 | +0.94% | 9.3천 |
|---|
| 2026.01.02 | ₩49,531 | ₩49,852 | ₩49,505 | ₩49,638 | +0.22% | 7.1천 |
|---|
| 2025.12.31 | ₩48,957 | ₩48,957 | ₩48,837 | ₩48,917 | -0.08% | 2.9천 |
|---|
| 2025.12.30 | ₩49,198 | ₩49,224 | ₩49,024 | ₩49,131 | -0.14% | 1.2만 |
|---|
| 2025.12.29 | ₩49,091 | ₩49,091 | ₩48,851 | ₩48,997 | -0.19% | 1만 |
|---|
| 2025.12.26 | ₩49,171 | ₩49,278 | ₩49,078 | ₩49,184 | +0.03% | 6.9천 |
|---|
| 2025.12.24 | ₩48,931 | ₩49,118 | ₩48,931 | ₩48,984 | +0.11% | 2만 |
|---|
| 2025.12.23 | ₩48,744 | ₩48,904 | ₩48,744 | ₩48,904 | +0.33% | 3.5천 |
|---|
| 2025.12.22 | ₩48,544 | ₩48,637 | ₩48,383 | ₩48,463 | -0.17% | 2.1만 |
|---|
| 2025.12.19 | ₩48,250 | ₩48,557 | ₩48,250 | ₩48,437 | +0.39% | 8.1천 |
|---|
| 2025.12.18 | ₩48,343 | ₩48,544 | ₩48,236 | ₩48,317 | -0.06% | 9.8천 |
|---|
| 2025.12.17 | ₩48,357 | ₩48,383 | ₩48,009 | ₩48,009 | -0.72% | 4.2천 |
|---|
| 2025.12.16 | ₩48,477 | ₩49,264 | ₩48,370 | ₩48,437 | -0.08% | 5천 |
|---|
| 2025.12.15 | ₩48,891 | ₩48,891 | ₩48,624 | ₩48,677 | -0.44% | 7천 |
|---|
| 2025.12.12 | ₩48,904 | ₩48,904 | ₩48,330 | ₩48,437 | -0.96% | 8.2천 |
|---|
| 2025.12.11 | ₩48,770 | ₩49,011 | ₩48,770 | ₩48,944 | +0.36% | 2.1만 |
|---|
| 2025.12.10 | ₩48,330 | ₩48,757 | ₩48,290 | ₩48,717 | +0.80% | 4.5천 |
|---|
| 2025.12.09 | ₩48,156 | ₩48,263 | ₩48,116 | ₩48,116 | -0.08% | 4천 |
|---|
| 2025.12.08 | ₩48,250 | ₩48,477 | ₩48,076 | ₩48,143 | -0.22% | 5천 |
|---|
| 2025.12.05 | ₩48,423 | ₩48,557 | ₩48,210 | ₩48,263 | -0.33% | 7.5천 |
|---|
| 2025.12.04 | ₩48,343 | ₩48,343 | ₩48,250 | ₩48,250 | -0.19% | 1.6천 |
|---|
| 2025.12.03 | ₩47,863 | ₩48,156 | ₩47,796 | ₩48,090 | +0.47% | 8천 |
|---|
| 2025.12.02 | ₩47,542 | ₩47,756 | ₩47,502 | ₩47,729 | +0.39% | 1.9만 |
|---|
| 2025.12.01 | ₩47,449 | ₩47,609 | ₩47,395 | ₩47,395 | -0.11% | 9.3천 |
|---|
| 2025.11.28 | ₩47,302 | ₩47,449 | ₩47,302 | ₩47,449 | +0.31% | 900 |
|---|
| 2025.11.26 | ₩47,048 | ₩47,315 | ₩47,022 | ₩47,248 | +0.43% | 2.3천 |
|---|
| 2025.11.25 | ₩46,474 | ₩46,861 | ₩46,434 | ₩46,861 | +0.83% | 4.1천 |
|---|
| 2025.11.24 | ₩46,220 | ₩46,407 | ₩46,087 | ₩46,354 | +0.29% | 4.5천 |
|---|
| 2025.11.21 | ₩45,807 | ₩46,274 | ₩45,646 | ₩46,127 | +0.70% | 1.3만 |
|---|
| 2025.11.20 | ₩46,714 | ₩46,835 | ₩45,873 | ₩45,873 | -1.80% | 6.2천 |
|---|
| 2025.11.19 | ₩46,487 | ₩46,608 | ₩46,167 | ₩46,381 | -0.23% | 1.5만 |
|---|
| 2025.11.18 | ₩46,327 | ₩46,568 | ₩46,154 | ₩46,407 | +0.17% | 1.8만 |
|---|
| 2025.11.17 | ₩47,342 | ₩47,515 | ₩46,981 | ₩47,075 | -0.56% | 6.5천 |
|---|
| 2025.11.14 | ₩47,462 | ₩47,769 | ₩47,262 | ₩47,756 | +0.62% | 6.7천 |
|---|
| 2025.11.13 | ₩48,223 | ₩48,236 | ₩47,729 | ₩47,729 | -1.02% | 2.2천 |
|---|
| 2025.11.12 | ₩48,276 | ₩48,276 | ₩48,143 | ₩48,236 | -0.08% | 4.1천 |
|---|
| 2025.11.11 | ₩47,929 | ₩48,050 | ₩47,916 | ₩47,956 | +0.06% | 3천 |
|---|
| 2025.11.10 | ₩47,529 | ₩47,823 | ₩47,449 | ₩47,823 | +0.62% | 3.9천 |
|---|
| 2025.11.07 | ₩46,915 | ₩47,195 | ₩46,808 | ₩47,195 | +0.60% | 2.5천 |
|---|
| 2025.11.06 | ₩47,235 | ₩47,235 | ₩47,088 | ₩47,115 | -0.25% | 4.2천 |
|---|
| 2025.11.05 | ₩46,928 | ₩47,088 | ₩46,835 | ₩46,995 | +0.14% | 6.2천 |
|---|
| 2025.11.04 | ₩46,568 | ₩46,821 | ₩46,568 | ₩46,701 | +0.29% | 4.2천 |
|---|
| 2025.11.03 | ₩47,008 | ₩47,235 | ₩47,008 | ₩47,222 | +0.45% | 2.6천 |
|---|
| 2025.10.31 | ₩47,195 | ₩47,195 | ₩46,888 | ₩47,062 | -0.28% | 1.7만 |
|---|
| 2025.10.30 | ₩47,115 | ₩47,262 | ₩47,115 | ₩47,115 | 0.00% | 4.2천 |
|---|
| 2025.10.29 | ₩47,275 | ₩47,449 | ₩47,035 | ₩47,128 | -0.31% | 5.4천 |
|---|
| 2025.10.28 | ₩47,008 | ₩47,088 | ₩46,968 | ₩47,062 | +0.11% | 5.1천 |
|---|
| 2025.10.27 | ₩46,821 | ₩46,968 | ₩46,821 | ₩46,968 | +0.31% | 2.7천 |
|---|
| 2025.10.24 | ₩46,487 | ₩46,568 | ₩46,487 | ₩46,514 | +0.06% | 1.6천 |
|---|
| 2025.10.23 | ₩46,087 | ₩46,341 | ₩46,087 | ₩46,301 | +0.46% | 2천 |
|---|
| 2025.10.22 | ₩45,860 | ₩46,034 | ₩45,713 | ₩45,887 | +0.06% | 1.2만 |
|---|
| 2025.10.21 | ₩46,194 | ₩46,194 | ₩45,940 | ₩45,980 | -0.46% | 6.7천 |
|---|
| 2025.10.20 | ₩46,020 | ₩46,314 | ₩46,020 | ₩46,234 | +0.46% | 8.8천 |
|---|
| 2025.10.17 | ₩45,847 | ₩45,847 | ₩45,833 | ₩45,833 | -0.03% | 1.1천 |
|---|
| 2025.10.16 | ₩45,833 | ₩46,047 | ₩45,793 | ₩45,833 | 0.00% | 1.3천 |
|---|
| 2025.10.15 | ₩45,686 | ₩45,753 | ₩45,660 | ₩45,673 | -0.03% | 1.8천 |
|---|
| 2025.10.14 | ₩45,032 | ₩45,366 | ₩45,032 | ₩45,206 | +0.39% | 2.6천 |
|---|
| 2025.10.13 | ₩45,059 | ₩45,273 | ₩45,059 | ₩45,166 | +0.24% | 2.3만 |
|---|
| 2025.10.10 | ₩45,593 | ₩45,593 | ₩44,525 | ₩44,525 | -2.34% | 3.4천 |
|---|