시장 데이터를 불러오는 중
전체 종목
Quadratic Interest Rate Volatility and Inflation Hedge ETF 과거 주가
Quadratic Interest Rate Volatility and Inflation Hedge ETF · IVOL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Quadratic Interest Rate Volatility and Inflation Hedge ETF · IVOL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,861 | ₩22,861 | ₩22,774 | ₩22,794 | -0.29% | 10.1만 |
| 2026.10.08 | ₩23,102 | ₩23,209 | ₩22,948 | ₩23,115 | +0.06% | 17.2만 |
| 2026.10.07 | ₩23,102 | ₩23,296 | ₩23,102 | ₩23,209 | +0.46% | 123.2만 |
| 2026.10.06 | ₩23,276 | ₩23,303 | ₩23,149 | ₩23,169 | -0.46% | 23.4만 |
| 2026.10.05 | ₩22,780 | ₩23,115 | ₩22,780 | ₩23,062 | +1.24% | 14.1만 |
| 2026.10.02 | ₩23,035 | ₩23,048 | ₩22,774 | ₩22,794 | -1.05% | 10.7만 |
| 2026.10.01 | ₩22,579 | ₩22,807 | ₩22,579 | ₩22,754 | +0.77% | 75.1만 |
| 2026.09.30 | ₩22,459 | ₩22,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,419 |
| -0.18% |
| 11.1만 |
| 2026.09.29 | ₩22,110 | ₩22,325 | ₩22,084 | ₩22,285 | +0.79% | 5.4만 |
|---|
| 2026.09.28 | ₩22,191 | ₩22,258 | ₩22,137 | ₩22,191 | 0.00% | 8.8만 |
|---|
| 2026.09.25 | ₩22,017 | ₩22,204 | ₩21,963 | ₩22,177 | +0.73% | 16.2만 |
|---|
| 2026.09.24 | ₩21,869 | ₩21,869 | ₩21,735 | ₩21,775 | -0.43% | 24.2만 |
|---|
| 2026.09.23 | ₩21,762 | ₩21,762 | ₩21,427 | ₩21,548 | -0.99% | 19.1만 |
|---|
| 2026.09.22 | ₩21,849 | ₩21,869 | ₩21,769 | ₩21,816 | -0.15% | 4.2만 |
|---|
| 2026.09.21 | ₩21,909 | ₩21,929 | ₩21,869 | ₩21,869 | -0.18% | 7.8만 |
|---|
| 2026.09.18 | ₩21,829 | ₩21,849 | ₩21,769 | ₩21,775 | -0.25% | 11.6만 |
|---|
| 2026.09.17 | ₩22,003 | ₩22,030 | ₩21,923 | ₩21,976 | -0.12% | 27.5만 |
|---|
| 2026.09.16 | ₩22,298 | ₩22,405 | ₩21,990 | ₩22,043 | -1.14% | 13.5만 |
|---|
| 2026.09.15 | ₩22,244 | ₩22,311 | ₩22,244 | ₩22,258 | +0.06% | 15.1만 |
|---|
| 2026.09.14 | ₩22,311 | ₩22,405 | ₩22,251 | ₩22,325 | +0.06% | 55.5만 |
|---|
| 2026.09.11 | ₩22,579 | ₩22,579 | ₩22,405 | ₩22,439 | -0.62% | 10.2만 |
|---|
| 2026.09.10 | ₩22,579 | ₩22,579 | ₩22,439 | ₩22,472 | -0.47% | 12.5만 |
|---|
| 2026.09.09 | ₩22,754 | ₩22,807 | ₩22,687 | ₩22,687 | -0.29% | 6.6만 |
|---|
| 2026.09.08 | ₩22,807 | ₩22,827 | ₩22,767 | ₩22,767 | -0.18% | 4.4만 |
|---|
| 2026.09.04 | ₩22,861 | ₩22,867 | ₩22,821 | ₩22,861 | 0.00% | 10.5만 |
|---|
| 2026.09.03 | ₩22,955 | ₩22,968 | ₩22,888 | ₩22,888 | -0.29% | 6.2만 |
|---|
| 2026.09.02 | ₩22,834 | ₩22,861 | ₩22,794 | ₩22,814 | -0.09% | 7.1만 |
|---|
| 2026.09.01 | ₩22,847 | ₩22,874 | ₩22,780 | ₩22,794 | -0.23% | 9.6만 |
|---|
| 2026.08.31 | ₩22,807 | ₩22,842 | ₩22,754 | ₩22,794 | -0.06% | 54.3만 |
|---|
| 2026.08.28 | ₩23,102 | ₩23,153 | ₩22,774 | ₩22,794 | -1.33% | 13.3만 |
|---|
| 2026.08.27 | ₩23,290 | ₩23,303 | ₩23,210 | ₩23,210 | -0.34% | 10.3만 |
|---|
| 2026.08.26 | ₩23,316 | ₩23,343 | ₩23,236 | ₩23,343 | +0.11% | 95.7만 |
|---|
| 2026.08.25 | ₩23,357 | ₩23,464 | ₩23,357 | ₩23,437 | +0.34% | 36.3만 |
|---|
| 2026.08.24 | ₩23,383 | ₩23,417 | ₩23,276 | ₩23,397 | +0.06% | 19.5만 |
|---|
| 2026.08.21 | ₩23,504 | ₩23,571 | ₩23,410 | ₩23,424 | -0.34% | 9.1만 |
|---|
| 2026.08.20 | ₩23,397 | ₩23,477 | ₩23,383 | ₩23,477 | +0.34% | 15.5만 |
|---|
| 2026.08.19 | ₩23,558 | ₩23,571 | ₩23,410 | ₩23,450 | -0.46% | 59.9만 |
|---|
| 2026.08.18 | ₩23,598 | ₩23,665 | ₩23,598 | ₩23,631 | +0.14% | 12.1만 |
|---|
| 2026.08.17 | ₩23,517 | ₩23,598 | ₩23,517 | ₩23,571 | +0.23% | 17.5만 |
|---|
| 2026.08.14 | ₩23,571 | ₩23,611 | ₩23,450 | ₩23,477 | -0.40% | 15만 |
|---|
| 2026.08.13 | ₩23,517 | ₩23,551 | ₩23,477 | ₩23,491 | -0.11% | 14.8만 |
|---|
| 2026.08.12 | ₩23,477 | ₩23,491 | ₩23,424 | ₩23,424 | -0.23% | 18.4만 |
|---|
| 2026.08.11 | ₩23,397 | ₩23,409 | ₩23,359 | ₩23,377 | -0.09% | 13.7만 |
|---|
| 2026.08.10 | ₩23,316 | ₩23,410 | ₩23,303 | ₩23,343 | +0.11% | 30.9만 |
|---|
| 2026.08.07 | ₩23,383 | ₩23,437 | ₩23,370 | ₩23,397 | +0.06% | 57.2만 |
|---|
| 2026.08.06 | ₩23,330 | ₩23,370 | ₩23,290 | ₩23,342 | +0.05% | 73만 |
|---|
| 2026.08.05 | ₩23,343 | ₩23,390 | ₩23,330 | ₩23,377 | +0.14% | 5만 |
|---|
| 2026.08.04 | ₩23,450 | ₩23,489 | ₩23,410 | ₩23,417 | -0.14% | 13.1만 |
|---|
| 2026.08.03 | ₩23,370 | ₩23,403 | ₩23,343 | ₩23,397 | +0.11% | 4.3만 |
|---|
| 2026.07.31 | ₩23,236 | ₩23,303 | ₩23,209 | ₩23,296 | +0.26% | 4.9만 |
|---|
| 2026.07.30 | ₩23,357 | ₩23,370 | ₩23,249 | ₩23,256 | -0.43% | 12.5만 |
|---|
| 2026.07.29 | ₩23,035 | ₩23,343 | ₩22,969 | ₩23,290 | +1.11% | 15.9만 |
|---|
| 2026.07.28 | ₩23,035 | ₩23,102 | ₩23,035 | ₩23,054 | +0.08% | 20.6만 |
|---|
| 2026.07.27 | ₩23,022 | ₩23,075 | ₩22,995 | ₩23,001 | -0.09% | 2.7만 |
|---|
| 2026.07.24 | ₩23,062 | ₩23,095 | ₩23,035 | ₩23,095 | +0.15% | 4.7만 |
|---|
| 2026.07.23 | ₩23,035 | ₩23,042 | ₩22,981 | ₩23,035 | 0.00% | 7.4만 |
|---|
| 2026.07.22 | ₩23,129 | ₩23,143 | ₩23,035 | ₩23,075 | -0.23% | 6.6만 |
|---|
| 2026.07.21 | ₩23,142 | ₩23,189 | ₩23,089 | ₩23,102 | -0.17% | 5.4만 |
|---|
| 2026.07.20 | ₩23,249 | ₩23,249 | ₩23,162 | ₩23,196 | -0.23% | 3.6만 |
|---|
| 2026.07.17 | ₩23,343 | ₩23,357 | ₩23,224 | ₩23,256 | -0.37% | 5.2만 |
|---|
| 2026.07.16 | ₩23,290 | ₩23,310 | ₩23,263 | ₩23,290 | 0.00% | 6.6만 |
|---|
| 2026.07.15 | ₩23,263 | ₩23,363 | ₩23,263 | ₩23,310 | +0.20% | 7.2만 |
|---|
| 2026.07.14 | ₩23,223 | ₩23,263 | ₩23,176 | ₩23,236 | +0.06% | 11.1만 |
|---|
| 2026.07.13 | ₩23,156 | ₩23,182 | ₩23,070 | ₩23,109 | -0.20% | 4.1만 |
|---|
| 2026.07.10 | ₩23,229 | ₩23,236 | ₩23,162 | ₩23,176 | -0.23% | 4.3만 |
|---|
| 2026.07.09 | ₩23,290 | ₩23,316 | ₩23,251 | ₩23,290 | 0.00% | 5.4만 |
|---|
| 2026.07.08 | ₩23,263 | ₩23,290 | ₩23,201 | ₩23,216 | -0.20% | 5.5만 |
|---|
| 2026.07.07 | ₩23,303 | ₩23,336 | ₩23,256 | ₩23,287 | -0.07% | 2.9만 |
|---|
| 2026.07.06 | ₩23,303 | ₩23,343 | ₩23,269 | ₩23,330 | +0.12% | 4.5만 |
|---|
| 2026.07.02 | ₩23,209 | ₩23,343 | ₩23,169 | ₩23,283 | +0.32% | 6.4만 |
|---|
| 2026.07.01 | ₩23,236 | ₩23,296 | ₩23,162 | ₩23,169 | -0.29% | 5만 |
|---|
| 2026.06.30 | ₩23,209 | ₩23,236 | ₩23,156 | ₩23,169 | -0.17% | 9.7만 |
|---|
| 2026.06.29 | ₩23,290 | ₩23,303 | ₩23,223 | ₩23,276 | -0.06% | 8만 |
|---|
| 2026.06.26 | ₩23,357 | ₩23,417 | ₩23,357 | ₩23,377 | +0.09% | 5.4만 |
|---|
| 2026.06.25 | ₩23,249 | ₩23,350 | ₩23,249 | ₩23,263 | +0.06% | 31.2만 |
|---|
| 2026.06.24 | ₩23,142 | ₩23,249 | ₩23,142 | ₩23,236 | +0.41% | 8.3만 |
|---|
| 2026.06.23 | ₩23,169 | ₩23,223 | ₩23,156 | ₩23,176 | +0.03% | 7.8만 |
|---|
| 2026.06.22 | ₩23,156 | ₩23,169 | ₩23,075 | ₩23,095 | -0.26% | 18.9만 |
|---|
| 2026.06.18 | ₩23,089 | ₩23,202 | ₩23,089 | ₩23,192 | +0.45% | 26.3만 |
|---|
| 2026.06.17 | ₩23,504 | ₩23,504 | ₩23,095 | ₩23,102 | -1.71% | 12.6만 |
|---|
| 2026.06.16 | ₩23,611 | ₩23,645 | ₩23,578 | ₩23,598 | -0.06% | 81.8만 |
|---|
| 2026.06.15 | ₩23,705 | ₩23,705 | ₩23,625 | ₩23,651 | -0.23% | 8.5만 |
|---|
| 2026.06.12 | ₩23,638 | ₩23,677 | ₩23,611 | ₩23,611 | -0.11% | 11만 |
|---|
| 2026.06.11 | ₩23,625 | ₩23,732 | ₩23,571 | ₩23,705 | +0.34% | 8.3만 |
|---|
| 2026.06.10 | ₩23,651 | ₩23,692 | ₩23,604 | ₩23,611 | -0.17% | 13.6만 |
|---|
| 2026.06.09 | ₩23,584 | ₩23,631 | ₩23,524 | ₩23,584 | 0.00% | 10만 |
|---|
| 2026.06.08 | ₩23,584 | ₩23,598 | ₩23,495 | ₩23,571 | -0.06% | 4.2만 |
|---|
| 2026.06.05 | ₩23,571 | ₩23,571 | ₩23,390 | ₩23,504 | -0.28% | 12.7만 |
|---|
| 2026.06.04 | ₩23,759 | ₩23,772 | ₩23,692 | ₩23,718 | -0.17% | 5.2만 |
|---|
| 2026.06.03 | ₩23,678 | ₩23,725 | ₩23,654 | ₩23,692 | +0.06% | 9.9만 |
|---|
| 2026.06.02 | ₩23,826 | ₩23,826 | ₩23,745 | ₩23,772 | -0.22% | 6.4만 |
|---|
| 2026.06.01 | ₩23,772 | ₩23,812 | ₩23,718 | ₩23,812 | +0.17% | 8.8만 |
|---|
| 2026.05.29 | ₩23,826 | ₩23,899 | ₩23,826 | ₩23,852 | +0.11% | 7.5만 |
|---|
| 2026.05.28 | ₩23,866 | ₩23,966 | ₩23,839 | ₩23,866 | 0.00% | 20.8만 |
|---|
| 2026.05.27 | ₩23,973 | ₩24,020 | ₩23,946 | ₩23,986 | +0.06% | 30.6만 |
|---|
| 2026.05.26 | ₩23,906 | ₩23,966 | ₩23,846 | ₩23,960 | +0.22% | 13.2만 |
|---|
| 2026.05.22 | ₩24,094 | ₩24,094 | ₩23,893 | ₩23,973 | -0.50% | 7.4만 |
|---|
| 2026.05.21 | ₩24,094 | ₩24,161 | ₩24,060 | ₩24,134 | +0.17% | 16.3만 |
|---|
| 2026.05.20 | ₩24,134 | ₩24,241 | ₩24,120 | ₩24,161 | +0.11% | 17.2만 |
|---|
| 2026.05.19 | ₩24,053 | ₩24,134 | ₩23,939 | ₩24,120 | +0.28% | 26.8만 |
|---|
| 2026.05.18 | ₩24,201 | ₩24,221 | ₩24,068 | ₩24,147 | -0.22% | 21.9만 |
|---|
| 2026.05.15 | ₩24,080 | ₩24,094 | ₩24,027 | ₩24,073 | -0.03% | 3만 |
|---|
| 2026.05.14 | ₩24,308 | ₩24,321 | ₩24,167 | ₩24,174 | -0.55% | 19.4만 |
|---|
| 2026.05.13 | ₩24,174 | ₩24,254 | ₩24,161 | ₩24,254 | +0.33% | 7.5만 |
|---|
| 2026.05.12 | ₩24,268 | ₩24,288 | ₩24,221 | ₩24,268 | 0.00% | 11.7만 |
|---|
| 2026.05.11 | ₩24,482 | ₩24,482 | ₩24,335 | ₩24,335 | -0.60% | 13.8만 |
|---|
| 2026.05.08 | ₩24,549 | ₩24,563 | ₩24,469 | ₩24,482 | -0.27% | 11.7만 |
|---|
| 2026.05.07 | ₩24,670 | ₩24,683 | ₩24,475 | ₩24,549 | -0.49% | 16.3만 |
|---|
| 2026.05.06 | ₩24,589 | ₩24,670 | ₩24,589 | ₩24,603 | +0.05% | 5.6만 |
|---|
| 2026.05.05 | ₩24,683 | ₩24,703 | ₩24,589 | ₩24,596 | -0.35% | 5.2만 |
|---|
| 2026.05.04 | ₩24,603 | ₩24,670 | ₩24,563 | ₩24,656 | +0.22% | 10만 |
|---|
| 2026.05.01 | ₩24,656 | ₩24,743 | ₩24,596 | ₩24,616 | -0.16% | 15.2만 |
|---|
| 2026.04.30 | ₩24,522 | ₩24,619 | ₩24,522 | ₩24,589 | +0.27% | 7.6만 |
|---|
| 2026.04.29 | ₩24,536 | ₩24,576 | ₩24,415 | ₩24,509 | -0.11% | 7.5만 |
|---|
| 2026.04.28 | ₩24,750 | ₩24,750 | ₩24,670 | ₩24,683 | -0.27% | 11만 |
|---|
| 2026.04.27 | ₩24,804 | ₩24,869 | ₩24,804 | ₩24,857 | +0.22% | 5.1만 |
|---|
| 2026.04.24 | ₩24,630 | ₩24,817 | ₩24,616 | ₩24,804 | +0.71% | 9.5만 |
|---|
| 2026.04.23 | ₩24,670 | ₩24,697 | ₩24,576 | ₩24,630 | -0.16% | 6.7만 |
|---|
| 2026.04.22 | ₩24,670 | ₩24,683 | ₩24,623 | ₩24,650 | -0.08% | 12.3만 |
|---|
| 2026.04.21 | ₩24,804 | ₩24,817 | ₩24,697 | ₩24,710 | -0.38% | 12.4만 |
|---|
| 2026.04.20 | ₩24,965 | ₩24,965 | ₩24,884 | ₩24,884 | -0.32% | 6.3만 |
|---|
| 2026.04.17 | ₩24,871 | ₩24,965 | ₩24,864 | ₩24,898 | +0.11% | 11.3만 |
|---|
| 2026.04.16 | ₩24,831 | ₩24,831 | ₩24,723 | ₩24,797 | -0.13% | 21.7만 |
|---|
| 2026.04.15 | ₩24,804 | ₩24,831 | ₩24,743 | ₩24,777 | -0.11% | 6.3만 |
|---|
| 2026.04.14 | ₩24,790 | ₩24,877 | ₩24,790 | ₩24,871 | +0.32% | 6.1만 |
|---|
| 2026.04.13 | ₩24,817 | ₩24,911 | ₩24,777 | ₩24,891 | +0.30% | 15.6만 |
|---|
| 2026.04.10 | ₩24,857 | ₩24,871 | ₩24,764 | ₩24,797 | -0.24% | 8.1만 |
|---|
| 2026.04.09 | ₩24,831 | ₩24,898 | ₩24,743 | ₩24,844 | +0.05% | 38.6만 |
|---|
| 2026.04.08 | ₩25,005 | ₩25,005 | ₩24,770 | ₩24,817 | -0.75% | 652.1만 |
|---|
| 2026.04.07 | ₩24,831 | ₩24,951 | ₩24,750 | ₩24,898 | +0.27% | 110.1만 |
|---|
| 2026.04.06 | ₩24,777 | ₩24,824 | ₩24,764 | ₩24,784 | +0.03% | 9.5만 |
|---|
| 2026.04.02 | ₩24,898 | ₩24,978 | ₩24,873 | ₩24,911 | +0.05% | 39.1만 |
|---|
| 2026.04.01 | ₩24,884 | ₩24,951 | ₩24,861 | ₩24,898 | +0.05% | 27.4만 |
|---|
| 2026.03.31 | ₩25,179 | ₩25,226 | ₩25,065 | ₩25,072 | -0.43% | 23.8만 |
|---|
| 2026.03.30 | ₩25,125 | ₩25,186 | ₩25,048 | ₩25,085 | -0.16% | 11.8만 |
|---|
| 2026.03.27 | ₩24,831 | ₩25,038 | ₩24,831 | ₩25,018 | +0.76% | 21.2만 |
|---|
| 2026.03.26 | ₩24,911 | ₩24,924 | ₩24,697 | ₩24,723 | -0.75% | 12.9만 |
|---|
| 2026.03.25 | ₩24,978 | ₩25,045 | ₩24,924 | ₩24,951 | -0.11% | 9.2만 |
|---|
| 2026.03.24 | ₩25,045 | ₩25,125 | ₩24,951 | ₩24,978 | -0.27% | 74.8만 |
|---|
| 2026.03.23 | ₩25,072 | ₩25,172 | ₩25,025 | ₩25,085 | +0.05% | 76.8만 |
|---|
| 2026.03.20 | ₩24,898 | ₩25,078 | ₩24,817 | ₩25,032 | +0.54% | 16.7만 |
|---|
| 2026.03.19 | ₩24,991 | ₩25,018 | ₩24,817 | ₩24,951 | -0.16% | 83.1만 |
|---|
| 2026.03.18 | ₩25,300 | ₩25,300 | ₩25,072 | ₩25,099 | -0.79% | 19.7만 |
|---|
| 2026.03.17 | ₩25,313 | ₩25,326 | ₩25,259 | ₩25,286 | -0.11% | 11.6만 |
|---|
| 2026.03.16 | ₩25,246 | ₩25,259 | ₩25,152 | ₩25,206 | -0.16% | 10.3만 |
|---|
| 2026.03.13 | ₩25,139 | ₩25,166 | ₩25,099 | ₩25,139 | 0.00% | 10만 |
|---|
| 2026.03.12 | ₩25,259 | ₩25,273 | ₩25,092 | ₩25,166 | -0.37% | 47만 |
|---|
| 2026.03.11 | ₩25,326 | ₩25,353 | ₩25,279 | ₩25,300 | -0.11% | 15.5만 |
|---|
| 2026.03.10 | ₩25,380 | ₩25,380 | ₩25,253 | ₩25,273 | -0.42% | 11.4만 |
|---|
| 2026.03.09 | ₩25,460 | ₩25,471 | ₩25,326 | ₩25,387 | -0.29% | 10.6만 |
|---|
| 2026.03.06 | ₩25,206 | ₩25,434 | ₩25,199 | ₩25,313 | +0.43% | 17.9만 |
|---|
| 2026.03.05 | ₩25,179 | ₩25,219 | ₩25,112 | ₩25,192 | +0.05% | 19.4만 |
|---|
| 2026.03.04 | ₩25,367 | ₩25,380 | ₩25,233 | ₩25,246 | -0.48% | 8.3만 |
|---|
| 2026.03.03 | ₩25,300 | ₩25,454 | ₩25,293 | ₩25,407 | +0.42% | 14.2만 |
|---|
| 2026.03.02 | ₩25,514 | ₩25,514 | ₩25,313 | ₩25,393 | -0.47% | 18.2만 |
|---|
| 2026.02.27 | ₩25,554 | ₩25,641 | ₩25,541 | ₩25,581 | +0.10% | 13.8만 |
|---|
| 2026.02.26 | ₩25,353 | ₩25,460 | ₩25,353 | ₩25,447 | +0.37% | 15.1만 |
|---|
| 2026.02.25 | ₩25,460 | ₩25,474 | ₩25,326 | ₩25,326 | -0.53% | 19.5만 |
|---|
| 2026.02.24 | ₩25,541 | ₩25,568 | ₩25,487 | ₩25,527 | -0.05% | 9.4만 |
|---|
| 2026.02.23 | ₩25,474 | ₩25,633 | ₩25,460 | ₩25,608 | +0.53% | 17만 |
|---|
| 2026.02.20 | ₩25,447 | ₩25,507 | ₩25,434 | ₩25,467 | +0.08% | 16.6만 |
|---|
| 2026.02.19 | ₩25,460 | ₩25,501 | ₩25,434 | ₩25,447 | -0.05% | 29.1만 |
|---|
| 2026.02.18 | ₩25,460 | ₩25,494 | ₩25,430 | ₩25,447 | -0.05% | 12만 |
|---|
| 2026.02.17 | ₩25,581 | ₩25,594 | ₩25,514 | ₩25,568 | -0.05% | 13.6만 |
|---|
| 2026.02.13 | ₩25,541 | ₩25,594 | ₩25,515 | ₩25,568 | +0.10% | 10.3만 |
|---|
| 2026.02.12 | ₩25,367 | ₩25,487 | ₩25,340 | ₩25,487 | +0.48% | 16.7만 |
|---|
| 2026.02.11 | ₩25,407 | ₩25,568 | ₩25,340 | ₩25,420 | +0.05% | 31.6만 |
|---|
| 2026.02.10 | ₩25,527 | ₩25,554 | ₩25,434 | ₩25,487 | -0.16% | 19.9만 |
|---|
| 2026.02.09 | ₩25,501 | ₩25,509 | ₩25,447 | ₩25,501 | 0.00% | 13.1만 |
|---|
| 2026.02.06 | ₩25,554 | ₩25,554 | ₩25,460 | ₩25,474 | -0.31% | 21.4만 |
|---|
| 2026.02.05 | ₩25,434 | ₩25,547 | ₩25,427 | ₩25,527 | +0.37% | 13.9만 |
|---|
| 2026.02.04 | ₩25,233 | ₩25,326 | ₩25,206 | ₩25,286 | +0.21% | 9.9만 |
|---|
| 2026.02.03 | ₩25,286 | ₩25,340 | ₩25,273 | ₩25,273 | -0.05% | 11.6만 |
|---|
| 2026.02.02 | ₩25,420 | ₩25,420 | ₩25,273 | ₩25,326 | -0.37% | 34.4만 |
|---|
| 2026.01.30 | ₩25,259 | ₩25,420 | ₩25,259 | ₩25,407 | +0.58% | 21.9만 |
|---|
| 2026.01.29 | ₩25,233 | ₩25,340 | ₩25,219 | ₩25,259 | +0.11% | 11.3만 |
|---|
| 2026.01.28 | ₩25,206 | ₩25,285 | ₩25,139 | ₩25,259 | +0.21% | 15.2만 |
|---|
| 2026.01.27 | ₩25,099 | ₩25,206 | ₩25,099 | ₩25,192 | +0.37% | 20.5만 |
|---|
| 2026.01.26 | ₩25,206 | ₩25,206 | ₩25,125 | ₩25,152 | -0.21% | 12.6만 |
|---|
| 2026.01.23 | ₩25,085 | ₩25,212 | ₩25,085 | ₩25,206 | +0.48% | 20만 |
|---|
| 2026.01.22 | ₩25,206 | ₩25,233 | ₩25,139 | ₩25,139 | -0.27% | 19만 |
|---|
| 2026.01.21 | ₩25,326 | ₩25,420 | ₩25,313 | ₩25,353 | +0.11% | 23.1만 |
|---|
| 2026.01.20 | ₩25,380 | ₩25,434 | ₩25,367 | ₩25,367 | -0.05% | 30.7만 |
|---|
| 2026.01.16 | ₩25,219 | ₩25,239 | ₩25,105 | ₩25,179 | -0.16% | 19.7만 |
|---|
| 2026.01.15 | ₩25,393 | ₩25,400 | ₩25,313 | ₩25,326 | -0.26% | 13.3만 |
|---|
| 2026.01.14 | ₩25,460 | ₩25,527 | ₩25,447 | ₩25,460 | 0.00% | 26.5만 |
|---|
| 2026.01.13 | ₩25,407 | ₩25,447 | ₩25,383 | ₩25,407 | 0.00% | 25.2만 |
|---|
| 2026.01.12 | ₩25,367 | ₩25,387 | ₩25,313 | ₩25,313 | -0.21% | 26.9만 |
|---|
| 2026.01.09 | ₩25,487 | ₩25,487 | ₩25,353 | ₩25,353 | -0.53% | 25.3만 |
|---|
| 2026.01.08 | ₩25,474 | ₩25,514 | ₩25,420 | ₩25,420 | -0.21% | 19.8만 |
|---|
| 2026.01.07 | ₩25,661 | ₩25,661 | ₩25,507 | ₩25,527 | -0.52% | 33.8만 |
|---|
| 2026.01.06 | ₩25,661 | ₩25,681 | ₩25,574 | ₩25,661 | 0.00% | 16.2만 |
|---|
| 2026.01.05 | ₩25,661 | ₩25,688 | ₩25,621 | ₩25,661 | 0.00% | 28.8만 |
|---|
| 2026.01.02 | ₩25,621 | ₩25,702 | ₩25,487 | ₩25,568 | -0.21% | 33.3만 |
|---|
| 2025.12.31 | ₩25,675 | ₩25,715 | ₩25,648 | ₩25,675 | 0.00% | 17.9만 |
|---|
| 2025.12.30 | ₩25,675 | ₩25,688 | ₩25,635 | ₩25,661 | -0.05% | 39.2만 |
|---|
| 2025.12.29 | ₩25,688 | ₩25,755 | ₩25,688 | ₩25,742 | +0.21% | 94.9만 |
|---|
| 2025.12.26 | ₩25,661 | ₩25,661 | ₩25,568 | ₩25,635 | -0.10% | 13.8만 |
|---|
| 2025.12.24 | ₩25,527 | ₩25,608 | ₩25,527 | ₩25,581 | +0.21% | 10.8만 |
|---|
| 2025.12.23 | ₩25,554 | ₩25,562 | ₩25,474 | ₩25,514 | -0.16% | 36.2만 |
|---|
| 2025.12.22 | ₩25,715 | ₩25,720 | ₩25,648 | ₩25,675 | -0.16% | 20.9만 |
|---|
| 2025.12.19 | ₩25,782 | ₩25,782 | ₩25,688 | ₩25,702 | -0.31% | 55.8만 |
|---|
| 2025.12.18 | ₩25,849 | ₩25,849 | ₩25,707 | ₩25,782 | -0.26% | 36.6만 |
|---|
| 2025.12.17 | ₩25,755 | ₩25,769 | ₩25,675 | ₩25,728 | -0.10% | 121.6만 |
|---|
| 2025.12.16 | ₩25,769 | ₩25,802 | ₩25,702 | ₩25,755 | -0.05% | 106.8만 |
|---|
| 2025.12.15 | ₩25,661 | ₩25,742 | ₩25,641 | ₩25,675 | +0.05% | 40.4만 |
|---|
| 2025.12.12 | ₩25,635 | ₩25,755 | ₩25,581 | ₩25,661 | +0.10% | 581.1만 |
|---|
| 2025.12.11 | ₩25,702 | ₩25,708 | ₩25,568 | ₩25,621 | -0.31% | 60.3만 |
|---|
| 2025.12.10 | ₩25,514 | ₩25,715 | ₩25,489 | ₩25,715 | +0.79% | 34.2만 |
|---|
| 2025.12.09 | ₩25,702 | ₩25,822 | ₩25,608 | ₩25,635 | -0.26% | 32.2만 |
|---|
| 2025.12.08 | ₩25,809 | ₩25,809 | ₩25,688 | ₩25,742 | -0.26% | 35.7만 |
|---|
| 2025.12.05 | ₩25,862 | ₩25,896 | ₩25,795 | ₩25,795 | -0.26% | 26.9만 |
|---|
| 2025.12.04 | ₩25,956 | ₩25,956 | ₩25,809 | ₩25,822 | -0.52% | 90.6만 |
|---|
| 2025.12.03 | ₩26,010 | ₩26,030 | ₩25,970 | ₩25,996 | -0.05% | 121만 |
|---|
| 2025.12.02 | ₩25,903 | ₩25,983 | ₩25,889 | ₩25,956 | +0.21% | 43.2만 |
|---|
| 2025.12.01 | ₩25,956 | ₩25,990 | ₩25,903 | ₩25,929 | -0.10% | 76.1만 |
|---|
| 2025.11.28 | ₩26,077 | ₩26,077 | ₩25,956 | ₩25,996 | -0.31% | 58만 |
|---|
| 2025.11.26 | ₩25,983 | ₩26,117 | ₩25,983 | ₩26,063 | +0.31% | 48.7만 |
|---|
| 2025.11.25 | ₩25,956 | ₩26,144 | ₩25,943 | ₩26,130 | +0.67% | 74.8만 |
|---|
| 2025.11.24 | ₩26,077 | ₩26,104 | ₩25,996 | ₩26,090 | +0.05% | 33.2만 |
|---|
| 2025.11.21 | ₩26,063 | ₩26,144 | ₩26,037 | ₩26,144 | +0.31% | 16.8만 |
|---|
| 2025.11.20 | ₩25,916 | ₩26,016 | ₩25,916 | ₩25,983 | +0.26% | 8.2만 |
|---|
| 2025.11.19 | ₩26,010 | ₩26,030 | ₩25,949 | ₩25,996 | -0.05% | 21.5만 |
|---|
| 2025.11.18 | ₩25,956 | ₩26,050 | ₩25,903 | ₩26,010 | +0.21% | 38.2만 |
|---|
| 2025.11.17 | ₩25,809 | ₩25,876 | ₩25,795 | ₩25,809 | 0.00% | 18.1만 |
|---|
| 2025.11.14 | ₩25,795 | ₩25,822 | ₩25,755 | ₩25,782 | -0.05% | 24.5만 |
|---|
| 2025.11.13 | ₩25,702 | ₩25,728 | ₩25,688 | ₩25,688 | -0.05% | 8.8만 |
|---|
| 2025.11.12 | ₩25,702 | ₩25,710 | ₩25,661 | ₩25,702 | 0.00% | 23.4만 |
|---|
| 2025.11.11 | ₩25,769 | ₩25,769 | ₩25,715 | ₩25,755 | -0.05% | 10.6만 |
|---|
| 2025.11.10 | ₩25,769 | ₩25,778 | ₩25,635 | ₩25,675 | -0.36% | 28.3만 |
|---|
| 2025.11.07 | ₩25,715 | ₩25,809 | ₩25,715 | ₩25,782 | +0.26% | 27.2만 |
|---|
| 2025.11.06 | ₩25,581 | ₩25,708 | ₩25,581 | ₩25,675 | +0.37% | 22.1만 |
|---|
| 2025.11.05 | ₩25,661 | ₩25,675 | ₩25,554 | ₩25,581 | -0.31% | 81.3만 |
|---|
| 2025.11.04 | ₩25,715 | ₩25,728 | ₩25,594 | ₩25,702 | -0.05% | 162.4만 |
|---|
| 2025.11.03 | ₩25,836 | ₩25,862 | ₩25,624 | ₩25,715 | -0.47% | 72.4만 |
|---|
| 2025.10.31 | ₩25,702 | ₩25,782 | ₩25,692 | ₩25,755 | +0.21% | 23.1만 |
|---|
| 2025.10.30 | ₩25,728 | ₩25,728 | ₩25,581 | ₩25,702 | -0.10% | 92.9만 |
|---|
| 2025.10.29 | ₩26,010 | ₩26,010 | ₩25,728 | ₩25,809 | -0.77% | 34.8만 |
|---|
| 2025.10.28 | ₩26,023 | ₩26,023 | ₩25,932 | ₩25,996 | -0.10% | 53만 |
|---|
| 2025.10.27 | ₩26,023 | ₩26,090 | ₩25,970 | ₩26,037 | +0.05% | 124.9만 |
|---|
| 2025.10.24 | ₩26,130 | ₩26,130 | ₩26,023 | ₩26,077 | -0.21% | 37.2만 |
|---|
| 2025.10.23 | ₩26,211 | ₩26,224 | ₩26,130 | ₩26,171 | -0.15% | 57.5만 |
|---|
| 2025.10.22 | ₩26,104 | ₩26,211 | ₩26,096 | ₩26,171 | +0.26% | 52.7만 |
|---|
| 2025.10.21 | ₩26,157 | ₩26,157 | ₩26,090 | ₩26,144 | -0.05% | 9.6만 |
|---|
| 2025.10.20 | ₩26,104 | ₩26,184 | ₩26,055 | ₩26,130 | +0.10% | 75.9만 |
|---|
| 2025.10.17 | ₩26,278 | ₩26,278 | ₩26,130 | ₩26,171 | -0.41% | 8.6만 |
|---|
| 2025.10.16 | ₩26,130 | ₩26,298 | ₩26,117 | ₩26,251 | +0.46% | 16.5만 |
|---|
| 2025.10.15 | ₩26,117 | ₩26,150 | ₩25,996 | ₩26,144 | +0.10% | 23.5만 |
|---|
| 2025.10.14 | ₩25,983 | ₩26,130 | ₩25,983 | ₩26,063 | +0.31% | 18.7만 |
|---|
| 2025.10.13 | ₩26,104 | ₩26,130 | ₩26,077 | ₩26,077 | -0.10% | 8.7만 |
|---|
| 2025.10.10 | ₩25,983 | ₩26,063 | ₩25,929 | ₩26,050 | +0.26% | 18만 |
|---|