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 | ₩22,783 | ₩22,783 | ₩22,696 | ₩22,716 | -0.29% | 10.1만 |
| 2026.10.08 | ₩23,023 | ₩23,130 | ₩22,870 | ₩23,037 | +0.06% | 17.2만 |
| 2026.10.07 | ₩23,023 | ₩23,217 | ₩23,023 | ₩23,130 | +0.46% | 123.2만 |
| 2026.10.06 | ₩23,197 | ₩23,223 | ₩23,070 | ₩23,090 | -0.46% | 23.4만 |
| 2026.10.05 | ₩22,703 | ₩23,037 | ₩22,703 | ₩22,983 | +1.24% | 14.1만 |
| 2026.10.02 | ₩22,956 | ₩22,970 | ₩22,696 | ₩22,716 | -1.05% | 10.7만 |
| 2026.10.01 | ₩22,502 | ₩22,729 | ₩22,502 | ₩22,676 | +0.77% | 75.1만 |
| 2026.09.30 | ₩22,382 | ₩22,476 | ₩22,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,342 |
| -0.18% |
| 11.1만 |
| 2026.09.29 | ₩22,035 | ₩22,249 | ₩22,008 | ₩22,209 | +0.79% | 5.4만 |
|---|
| 2026.09.28 | ₩22,115 | ₩22,182 | ₩22,062 | ₩22,115 | 0.00% | 8.8만 |
|---|
| 2026.09.25 | ₩21,941 | ₩22,128 | ₩21,888 | ₩22,102 | +0.73% | 16.2만 |
|---|
| 2026.09.24 | ₩21,795 | ₩21,795 | ₩21,661 | ₩21,701 | -0.43% | 24.2만 |
|---|
| 2026.09.23 | ₩21,688 | ₩21,688 | ₩21,354 | ₩21,474 | -0.99% | 19.1만 |
|---|
| 2026.09.22 | ₩21,775 | ₩21,795 | ₩21,694 | ₩21,741 | -0.15% | 4.2만 |
|---|
| 2026.09.21 | ₩21,835 | ₩21,855 | ₩21,795 | ₩21,795 | -0.18% | 7.8만 |
|---|
| 2026.09.18 | ₩21,754 | ₩21,775 | ₩21,694 | ₩21,701 | -0.25% | 11.6만 |
|---|
| 2026.09.17 | ₩21,928 | ₩21,955 | ₩21,848 | ₩21,901 | -0.12% | 27.5만 |
|---|
| 2026.09.16 | ₩22,222 | ₩22,329 | ₩21,915 | ₩21,968 | -1.14% | 13.5만 |
|---|
| 2026.09.15 | ₩22,168 | ₩22,235 | ₩22,168 | ₩22,182 | +0.06% | 15.1만 |
|---|
| 2026.09.14 | ₩22,235 | ₩22,329 | ₩22,175 | ₩22,249 | +0.06% | 55.5만 |
|---|
| 2026.09.11 | ₩22,502 | ₩22,502 | ₩22,329 | ₩22,362 | -0.62% | 10.2만 |
|---|
| 2026.09.10 | ₩22,502 | ₩22,502 | ₩22,362 | ₩22,395 | -0.47% | 12.5만 |
|---|
| 2026.09.09 | ₩22,676 | ₩22,729 | ₩22,609 | ₩22,609 | -0.29% | 6.6만 |
|---|
| 2026.09.08 | ₩22,729 | ₩22,749 | ₩22,689 | ₩22,689 | -0.18% | 4.4만 |
|---|
| 2026.09.04 | ₩22,783 | ₩22,789 | ₩22,743 | ₩22,783 | 0.00% | 10.5만 |
|---|
| 2026.09.03 | ₩22,876 | ₩22,890 | ₩22,809 | ₩22,809 | -0.29% | 6.2만 |
|---|
| 2026.09.02 | ₩22,756 | ₩22,783 | ₩22,716 | ₩22,736 | -0.09% | 7.1만 |
|---|
| 2026.09.01 | ₩22,769 | ₩22,796 | ₩22,703 | ₩22,716 | -0.23% | 9.6만 |
|---|
| 2026.08.31 | ₩22,729 | ₩22,764 | ₩22,676 | ₩22,716 | -0.06% | 54.3만 |
|---|
| 2026.08.28 | ₩23,023 | ₩23,074 | ₩22,696 | ₩22,716 | -1.33% | 13.3만 |
|---|
| 2026.08.27 | ₩23,210 | ₩23,223 | ₩23,131 | ₩23,131 | -0.34% | 10.3만 |
|---|
| 2026.08.26 | ₩23,237 | ₩23,264 | ₩23,157 | ₩23,264 | +0.11% | 95.7만 |
|---|
| 2026.08.25 | ₩23,277 | ₩23,384 | ₩23,277 | ₩23,357 | +0.34% | 36.3만 |
|---|
| 2026.08.24 | ₩23,304 | ₩23,337 | ₩23,197 | ₩23,317 | +0.06% | 19.5만 |
|---|
| 2026.08.21 | ₩23,424 | ₩23,491 | ₩23,330 | ₩23,344 | -0.34% | 9.1만 |
|---|
| 2026.08.20 | ₩23,317 | ₩23,397 | ₩23,304 | ₩23,397 | +0.34% | 15.5만 |
|---|
| 2026.08.19 | ₩23,477 | ₩23,491 | ₩23,330 | ₩23,370 | -0.46% | 59.9만 |
|---|
| 2026.08.18 | ₩23,517 | ₩23,584 | ₩23,517 | ₩23,551 | +0.14% | 12.1만 |
|---|
| 2026.08.17 | ₩23,437 | ₩23,517 | ₩23,437 | ₩23,491 | +0.23% | 17.5만 |
|---|
| 2026.08.14 | ₩23,491 | ₩23,531 | ₩23,370 | ₩23,397 | -0.40% | 15만 |
|---|
| 2026.08.13 | ₩23,437 | ₩23,471 | ₩23,397 | ₩23,410 | -0.11% | 14.8만 |
|---|
| 2026.08.12 | ₩23,397 | ₩23,410 | ₩23,344 | ₩23,344 | -0.23% | 18.4만 |
|---|
| 2026.08.11 | ₩23,317 | ₩23,329 | ₩23,280 | ₩23,297 | -0.09% | 13.7만 |
|---|
| 2026.08.10 | ₩23,237 | ₩23,330 | ₩23,223 | ₩23,264 | +0.11% | 30.9만 |
|---|
| 2026.08.07 | ₩23,304 | ₩23,357 | ₩23,290 | ₩23,317 | +0.06% | 57.2만 |
|---|
| 2026.08.06 | ₩23,250 | ₩23,290 | ₩23,210 | ₩23,262 | +0.05% | 73만 |
|---|
| 2026.08.05 | ₩23,264 | ₩23,310 | ₩23,250 | ₩23,297 | +0.14% | 5만 |
|---|
| 2026.08.04 | ₩23,370 | ₩23,409 | ₩23,330 | ₩23,337 | -0.14% | 13.1만 |
|---|
| 2026.08.03 | ₩23,290 | ₩23,324 | ₩23,264 | ₩23,317 | +0.11% | 4.3만 |
|---|
| 2026.07.31 | ₩23,157 | ₩23,223 | ₩23,130 | ₩23,217 | +0.26% | 4.9만 |
|---|
| 2026.07.30 | ₩23,277 | ₩23,290 | ₩23,170 | ₩23,177 | -0.43% | 12.5만 |
|---|
| 2026.07.29 | ₩22,956 | ₩23,264 | ₩22,891 | ₩23,210 | +1.11% | 15.9만 |
|---|
| 2026.07.28 | ₩22,956 | ₩23,023 | ₩22,956 | ₩22,975 | +0.08% | 20.6만 |
|---|
| 2026.07.27 | ₩22,943 | ₩22,996 | ₩22,916 | ₩22,923 | -0.09% | 2.7만 |
|---|
| 2026.07.24 | ₩22,983 | ₩23,016 | ₩22,956 | ₩23,016 | +0.15% | 4.7만 |
|---|
| 2026.07.23 | ₩22,956 | ₩22,963 | ₩22,903 | ₩22,956 | 0.00% | 7.4만 |
|---|
| 2026.07.22 | ₩23,050 | ₩23,065 | ₩22,956 | ₩22,996 | -0.23% | 6.6만 |
|---|
| 2026.07.21 | ₩23,063 | ₩23,110 | ₩23,010 | ₩23,023 | -0.17% | 5.4만 |
|---|
| 2026.07.20 | ₩23,170 | ₩23,170 | ₩23,083 | ₩23,117 | -0.23% | 3.6만 |
|---|
| 2026.07.17 | ₩23,264 | ₩23,277 | ₩23,145 | ₩23,177 | -0.37% | 5.2만 |
|---|
| 2026.07.16 | ₩23,210 | ₩23,230 | ₩23,183 | ₩23,210 | 0.00% | 6.6만 |
|---|
| 2026.07.15 | ₩23,183 | ₩23,284 | ₩23,183 | ₩23,230 | +0.20% | 7.2만 |
|---|
| 2026.07.14 | ₩23,143 | ₩23,183 | ₩23,097 | ₩23,157 | +0.06% | 11.1만 |
|---|
| 2026.07.13 | ₩23,077 | ₩23,103 | ₩22,991 | ₩23,030 | -0.20% | 4.1만 |
|---|
| 2026.07.10 | ₩23,150 | ₩23,157 | ₩23,083 | ₩23,097 | -0.23% | 4.3만 |
|---|
| 2026.07.09 | ₩23,210 | ₩23,237 | ₩23,171 | ₩23,210 | 0.00% | 5.4만 |
|---|
| 2026.07.08 | ₩23,183 | ₩23,210 | ₩23,122 | ₩23,137 | -0.20% | 5.5만 |
|---|
| 2026.07.07 | ₩23,223 | ₩23,257 | ₩23,177 | ₩23,207 | -0.07% | 2.9만 |
|---|
| 2026.07.06 | ₩23,223 | ₩23,264 | ₩23,190 | ₩23,250 | +0.12% | 4.5만 |
|---|
| 2026.07.02 | ₩23,130 | ₩23,264 | ₩23,090 | ₩23,203 | +0.32% | 6.4만 |
|---|
| 2026.07.01 | ₩23,157 | ₩23,217 | ₩23,083 | ₩23,090 | -0.29% | 5만 |
|---|
| 2026.06.30 | ₩23,130 | ₩23,157 | ₩23,077 | ₩23,090 | -0.17% | 9.7만 |
|---|
| 2026.06.29 | ₩23,210 | ₩23,223 | ₩23,143 | ₩23,197 | -0.06% | 8만 |
|---|
| 2026.06.26 | ₩23,277 | ₩23,337 | ₩23,277 | ₩23,297 | +0.09% | 5.4만 |
|---|
| 2026.06.25 | ₩23,170 | ₩23,270 | ₩23,170 | ₩23,183 | +0.06% | 31.2만 |
|---|
| 2026.06.24 | ₩23,063 | ₩23,170 | ₩23,063 | ₩23,157 | +0.41% | 8.3만 |
|---|
| 2026.06.23 | ₩23,090 | ₩23,143 | ₩23,077 | ₩23,097 | +0.03% | 7.8만 |
|---|
| 2026.06.22 | ₩23,077 | ₩23,090 | ₩22,996 | ₩23,016 | -0.26% | 18.9만 |
|---|
| 2026.06.18 | ₩23,010 | ₩23,123 | ₩23,010 | ₩23,113 | +0.45% | 26.3만 |
|---|
| 2026.06.17 | ₩23,424 | ₩23,424 | ₩23,016 | ₩23,023 | -1.71% | 12.6만 |
|---|
| 2026.06.16 | ₩23,531 | ₩23,564 | ₩23,497 | ₩23,517 | -0.06% | 81.8만 |
|---|
| 2026.06.15 | ₩23,624 | ₩23,624 | ₩23,544 | ₩23,571 | -0.23% | 8.5만 |
|---|
| 2026.06.12 | ₩23,557 | ₩23,596 | ₩23,531 | ₩23,531 | -0.11% | 11만 |
|---|
| 2026.06.11 | ₩23,544 | ₩23,651 | ₩23,491 | ₩23,624 | +0.34% | 8.3만 |
|---|
| 2026.06.10 | ₩23,571 | ₩23,611 | ₩23,524 | ₩23,531 | -0.17% | 13.6만 |
|---|
| 2026.06.09 | ₩23,504 | ₩23,551 | ₩23,444 | ₩23,504 | 0.00% | 10만 |
|---|
| 2026.06.08 | ₩23,504 | ₩23,517 | ₩23,414 | ₩23,491 | -0.06% | 4.2만 |
|---|
| 2026.06.05 | ₩23,491 | ₩23,491 | ₩23,310 | ₩23,424 | -0.28% | 12.7만 |
|---|
| 2026.06.04 | ₩23,678 | ₩23,691 | ₩23,611 | ₩23,637 | -0.17% | 5.2만 |
|---|
| 2026.06.03 | ₩23,597 | ₩23,644 | ₩23,573 | ₩23,611 | +0.06% | 9.9만 |
|---|
| 2026.06.02 | ₩23,744 | ₩23,744 | ₩23,664 | ₩23,691 | -0.22% | 6.4만 |
|---|
| 2026.06.01 | ₩23,691 | ₩23,731 | ₩23,637 | ₩23,731 | +0.17% | 8.8만 |
|---|
| 2026.05.29 | ₩23,744 | ₩23,818 | ₩23,744 | ₩23,771 | +0.11% | 7.5만 |
|---|
| 2026.05.28 | ₩23,784 | ₩23,885 | ₩23,758 | ₩23,784 | 0.00% | 20.8만 |
|---|
| 2026.05.27 | ₩23,891 | ₩23,938 | ₩23,864 | ₩23,905 | +0.06% | 30.6만 |
|---|
| 2026.05.26 | ₩23,824 | ₩23,885 | ₩23,764 | ₩23,878 | +0.22% | 13.2만 |
|---|
| 2026.05.22 | ₩24,011 | ₩24,011 | ₩23,811 | ₩23,891 | -0.50% | 7.4만 |
|---|
| 2026.05.21 | ₩24,011 | ₩24,078 | ₩23,978 | ₩24,051 | +0.17% | 16.3만 |
|---|
| 2026.05.20 | ₩24,051 | ₩24,158 | ₩24,038 | ₩24,078 | +0.11% | 17.2만 |
|---|
| 2026.05.19 | ₩23,971 | ₩24,051 | ₩23,858 | ₩24,038 | +0.28% | 26.8만 |
|---|
| 2026.05.18 | ₩24,118 | ₩24,138 | ₩23,986 | ₩24,065 | -0.22% | 21.9만 |
|---|
| 2026.05.15 | ₩23,998 | ₩24,011 | ₩23,945 | ₩23,991 | -0.03% | 3만 |
|---|
| 2026.05.14 | ₩24,225 | ₩24,238 | ₩24,085 | ₩24,092 | -0.55% | 19.4만 |
|---|
| 2026.05.13 | ₩24,092 | ₩24,172 | ₩24,078 | ₩24,172 | +0.33% | 7.5만 |
|---|
| 2026.05.12 | ₩24,185 | ₩24,205 | ₩24,138 | ₩24,185 | 0.00% | 11.7만 |
|---|
| 2026.05.11 | ₩24,399 | ₩24,399 | ₩24,252 | ₩24,252 | -0.60% | 13.8만 |
|---|
| 2026.05.08 | ₩24,465 | ₩24,479 | ₩24,385 | ₩24,399 | -0.27% | 11.7만 |
|---|
| 2026.05.07 | ₩24,586 | ₩24,599 | ₩24,392 | ₩24,465 | -0.49% | 16.3만 |
|---|
| 2026.05.06 | ₩24,506 | ₩24,586 | ₩24,506 | ₩24,519 | +0.05% | 5.6만 |
|---|
| 2026.05.05 | ₩24,599 | ₩24,619 | ₩24,506 | ₩24,512 | -0.35% | 5.2만 |
|---|
| 2026.05.04 | ₩24,519 | ₩24,586 | ₩24,479 | ₩24,572 | +0.22% | 10만 |
|---|
| 2026.05.01 | ₩24,572 | ₩24,659 | ₩24,512 | ₩24,532 | -0.16% | 15.2만 |
|---|
| 2026.04.30 | ₩24,439 | ₩24,535 | ₩24,439 | ₩24,506 | +0.27% | 7.6만 |
|---|
| 2026.04.29 | ₩24,452 | ₩24,492 | ₩24,332 | ₩24,425 | -0.11% | 7.5만 |
|---|
| 2026.04.28 | ₩24,666 | ₩24,666 | ₩24,586 | ₩24,599 | -0.27% | 11만 |
|---|
| 2026.04.27 | ₩24,719 | ₩24,785 | ₩24,719 | ₩24,773 | +0.22% | 5.1만 |
|---|
| 2026.04.24 | ₩24,546 | ₩24,733 | ₩24,532 | ₩24,719 | +0.71% | 9.5만 |
|---|
| 2026.04.23 | ₩24,586 | ₩24,612 | ₩24,492 | ₩24,546 | -0.16% | 6.7만 |
|---|
| 2026.04.22 | ₩24,586 | ₩24,599 | ₩24,539 | ₩24,566 | -0.08% | 12.3만 |
|---|
| 2026.04.21 | ₩24,719 | ₩24,733 | ₩24,612 | ₩24,626 | -0.38% | 12.4만 |
|---|
| 2026.04.20 | ₩24,879 | ₩24,879 | ₩24,799 | ₩24,799 | -0.32% | 6.3만 |
|---|
| 2026.04.17 | ₩24,786 | ₩24,879 | ₩24,779 | ₩24,813 | +0.11% | 11.3만 |
|---|
| 2026.04.16 | ₩24,746 | ₩24,746 | ₩24,639 | ₩24,713 | -0.13% | 21.7만 |
|---|
| 2026.04.15 | ₩24,719 | ₩24,746 | ₩24,659 | ₩24,692 | -0.11% | 6.3만 |
|---|
| 2026.04.14 | ₩24,706 | ₩24,793 | ₩24,706 | ₩24,786 | +0.32% | 6.1만 |
|---|
| 2026.04.13 | ₩24,733 | ₩24,826 | ₩24,692 | ₩24,806 | +0.30% | 15.6만 |
|---|
| 2026.04.10 | ₩24,773 | ₩24,786 | ₩24,679 | ₩24,713 | -0.24% | 8.1만 |
|---|
| 2026.04.09 | ₩24,746 | ₩24,813 | ₩24,659 | ₩24,759 | +0.05% | 38.6만 |
|---|
| 2026.04.08 | ₩24,919 | ₩24,919 | ₩24,686 | ₩24,733 | -0.75% | 652.1만 |
|---|
| 2026.04.07 | ₩24,746 | ₩24,866 | ₩24,666 | ₩24,813 | +0.27% | 110.1만 |
|---|
| 2026.04.06 | ₩24,692 | ₩24,739 | ₩24,679 | ₩24,699 | +0.03% | 9.5만 |
|---|
| 2026.04.02 | ₩24,813 | ₩24,893 | ₩24,789 | ₩24,826 | +0.05% | 39.1만 |
|---|
| 2026.04.01 | ₩24,799 | ₩24,866 | ₩24,777 | ₩24,813 | +0.05% | 27.4만 |
|---|
| 2026.03.31 | ₩25,093 | ₩25,140 | ₩24,980 | ₩24,986 | -0.43% | 23.8만 |
|---|
| 2026.03.30 | ₩25,040 | ₩25,100 | ₩24,962 | ₩25,000 | -0.16% | 11.8만 |
|---|
| 2026.03.27 | ₩24,746 | ₩24,953 | ₩24,746 | ₩24,933 | +0.76% | 21.2만 |
|---|
| 2026.03.26 | ₩24,826 | ₩24,839 | ₩24,612 | ₩24,639 | -0.75% | 12.9만 |
|---|
| 2026.03.25 | ₩24,893 | ₩24,960 | ₩24,839 | ₩24,866 | -0.11% | 9.2만 |
|---|
| 2026.03.24 | ₩24,960 | ₩25,040 | ₩24,866 | ₩24,893 | -0.27% | 74.8만 |
|---|
| 2026.03.23 | ₩24,986 | ₩25,086 | ₩24,940 | ₩25,000 | +0.05% | 76.8만 |
|---|
| 2026.03.20 | ₩24,813 | ₩24,993 | ₩24,733 | ₩24,946 | +0.54% | 16.7만 |
|---|
| 2026.03.19 | ₩24,906 | ₩24,933 | ₩24,733 | ₩24,866 | -0.16% | 83.1만 |
|---|
| 2026.03.18 | ₩25,213 | ₩25,213 | ₩24,986 | ₩25,013 | -0.79% | 19.7만 |
|---|
| 2026.03.17 | ₩25,227 | ₩25,240 | ₩25,173 | ₩25,200 | -0.11% | 11.6만 |
|---|
| 2026.03.16 | ₩25,160 | ₩25,173 | ₩25,066 | ₩25,120 | -0.16% | 10.3만 |
|---|
| 2026.03.13 | ₩25,053 | ₩25,080 | ₩25,013 | ₩25,053 | 0.00% | 10만 |
|---|
| 2026.03.12 | ₩25,173 | ₩25,187 | ₩25,006 | ₩25,080 | -0.37% | 47만 |
|---|
| 2026.03.11 | ₩25,240 | ₩25,267 | ₩25,193 | ₩25,213 | -0.11% | 15.5만 |
|---|
| 2026.03.10 | ₩25,293 | ₩25,293 | ₩25,167 | ₩25,187 | -0.42% | 11.4만 |
|---|
| 2026.03.09 | ₩25,374 | ₩25,384 | ₩25,240 | ₩25,300 | -0.29% | 10.6만 |
|---|
| 2026.03.06 | ₩25,120 | ₩25,347 | ₩25,113 | ₩25,227 | +0.43% | 17.9만 |
|---|
| 2026.03.05 | ₩25,093 | ₩25,133 | ₩25,026 | ₩25,106 | +0.05% | 19.4만 |
|---|
| 2026.03.04 | ₩25,280 | ₩25,293 | ₩25,147 | ₩25,160 | -0.48% | 8.3만 |
|---|
| 2026.03.03 | ₩25,213 | ₩25,367 | ₩25,207 | ₩25,320 | +0.42% | 14.2만 |
|---|
| 2026.03.02 | ₩25,427 | ₩25,427 | ₩25,227 | ₩25,307 | -0.47% | 18.2만 |
|---|
| 2026.02.27 | ₩25,467 | ₩25,554 | ₩25,454 | ₩25,494 | +0.10% | 13.8만 |
|---|
| 2026.02.26 | ₩25,267 | ₩25,374 | ₩25,267 | ₩25,360 | +0.37% | 15.1만 |
|---|
| 2026.02.25 | ₩25,374 | ₩25,387 | ₩25,240 | ₩25,240 | -0.53% | 19.5만 |
|---|
| 2026.02.24 | ₩25,454 | ₩25,480 | ₩25,400 | ₩25,440 | -0.05% | 9.4만 |
|---|
| 2026.02.23 | ₩25,387 | ₩25,546 | ₩25,374 | ₩25,520 | +0.53% | 17만 |
|---|
| 2026.02.20 | ₩25,360 | ₩25,420 | ₩25,347 | ₩25,380 | +0.08% | 16.6만 |
|---|
| 2026.02.19 | ₩25,374 | ₩25,414 | ₩25,347 | ₩25,360 | -0.05% | 29.1만 |
|---|
| 2026.02.18 | ₩25,374 | ₩25,407 | ₩25,343 | ₩25,360 | -0.05% | 12만 |
|---|
| 2026.02.17 | ₩25,494 | ₩25,507 | ₩25,427 | ₩25,480 | -0.05% | 13.6만 |
|---|
| 2026.02.13 | ₩25,454 | ₩25,507 | ₩25,428 | ₩25,480 | +0.10% | 10.3만 |
|---|
| 2026.02.12 | ₩25,280 | ₩25,400 | ₩25,253 | ₩25,400 | +0.48% | 16.7만 |
|---|
| 2026.02.11 | ₩25,320 | ₩25,480 | ₩25,253 | ₩25,333 | +0.05% | 31.6만 |
|---|
| 2026.02.10 | ₩25,440 | ₩25,467 | ₩25,347 | ₩25,400 | -0.16% | 19.9만 |
|---|
| 2026.02.09 | ₩25,414 | ₩25,422 | ₩25,360 | ₩25,414 | 0.00% | 13.1만 |
|---|
| 2026.02.06 | ₩25,467 | ₩25,467 | ₩25,374 | ₩25,387 | -0.31% | 21.4만 |
|---|
| 2026.02.05 | ₩25,347 | ₩25,460 | ₩25,340 | ₩25,440 | +0.37% | 13.9만 |
|---|
| 2026.02.04 | ₩25,147 | ₩25,240 | ₩25,120 | ₩25,200 | +0.21% | 9.9만 |
|---|
| 2026.02.03 | ₩25,200 | ₩25,253 | ₩25,187 | ₩25,187 | -0.05% | 11.6만 |
|---|
| 2026.02.02 | ₩25,333 | ₩25,333 | ₩25,187 | ₩25,240 | -0.37% | 34.4만 |
|---|
| 2026.01.30 | ₩25,173 | ₩25,333 | ₩25,173 | ₩25,320 | +0.58% | 21.9만 |
|---|
| 2026.01.29 | ₩25,147 | ₩25,253 | ₩25,133 | ₩25,173 | +0.11% | 11.3만 |
|---|
| 2026.01.28 | ₩25,120 | ₩25,199 | ₩25,053 | ₩25,173 | +0.21% | 15.2만 |
|---|
| 2026.01.27 | ₩25,013 | ₩25,120 | ₩25,013 | ₩25,106 | +0.37% | 20.5만 |
|---|
| 2026.01.26 | ₩25,120 | ₩25,120 | ₩25,040 | ₩25,066 | -0.21% | 12.6만 |
|---|
| 2026.01.23 | ₩25,000 | ₩25,126 | ₩25,000 | ₩25,120 | +0.48% | 20만 |
|---|
| 2026.01.22 | ₩25,120 | ₩25,147 | ₩25,053 | ₩25,053 | -0.27% | 19만 |
|---|
| 2026.01.21 | ₩25,240 | ₩25,333 | ₩25,227 | ₩25,267 | +0.11% | 23.1만 |
|---|
| 2026.01.20 | ₩25,293 | ₩25,347 | ₩25,280 | ₩25,280 | -0.05% | 30.7만 |
|---|
| 2026.01.16 | ₩25,133 | ₩25,153 | ₩25,020 | ₩25,093 | -0.16% | 19.7만 |
|---|
| 2026.01.15 | ₩25,307 | ₩25,313 | ₩25,227 | ₩25,240 | -0.26% | 13.3만 |
|---|
| 2026.01.14 | ₩25,374 | ₩25,440 | ₩25,360 | ₩25,374 | 0.00% | 26.5만 |
|---|
| 2026.01.13 | ₩25,320 | ₩25,360 | ₩25,296 | ₩25,320 | 0.00% | 25.2만 |
|---|
| 2026.01.12 | ₩25,280 | ₩25,300 | ₩25,227 | ₩25,227 | -0.21% | 26.9만 |
|---|
| 2026.01.09 | ₩25,400 | ₩25,400 | ₩25,267 | ₩25,267 | -0.53% | 25.3만 |
|---|
| 2026.01.08 | ₩25,387 | ₩25,427 | ₩25,333 | ₩25,333 | -0.21% | 19.8만 |
|---|
| 2026.01.07 | ₩25,574 | ₩25,574 | ₩25,420 | ₩25,440 | -0.52% | 33.8만 |
|---|
| 2026.01.06 | ₩25,574 | ₩25,594 | ₩25,487 | ₩25,574 | 0.00% | 16.2만 |
|---|
| 2026.01.05 | ₩25,574 | ₩25,601 | ₩25,534 | ₩25,574 | 0.00% | 28.8만 |
|---|
| 2026.01.02 | ₩25,534 | ₩25,614 | ₩25,400 | ₩25,480 | -0.21% | 33.3만 |
|---|
| 2025.12.31 | ₩25,587 | ₩25,627 | ₩25,561 | ₩25,587 | 0.00% | 17.9만 |
|---|
| 2025.12.30 | ₩25,587 | ₩25,601 | ₩25,547 | ₩25,574 | -0.05% | 39.2만 |
|---|
| 2025.12.29 | ₩25,601 | ₩25,667 | ₩25,601 | ₩25,654 | +0.21% | 94.9만 |
|---|
| 2025.12.26 | ₩25,574 | ₩25,574 | ₩25,480 | ₩25,547 | -0.10% | 13.8만 |
|---|
| 2025.12.24 | ₩25,440 | ₩25,520 | ₩25,440 | ₩25,494 | +0.21% | 10.8만 |
|---|
| 2025.12.23 | ₩25,467 | ₩25,475 | ₩25,387 | ₩25,427 | -0.16% | 36.2만 |
|---|
| 2025.12.22 | ₩25,627 | ₩25,633 | ₩25,561 | ₩25,587 | -0.16% | 20.9만 |
|---|
| 2025.12.19 | ₩25,694 | ₩25,694 | ₩25,601 | ₩25,614 | -0.31% | 55.8만 |
|---|
| 2025.12.18 | ₩25,761 | ₩25,761 | ₩25,619 | ₩25,694 | -0.26% | 36.6만 |
|---|
| 2025.12.17 | ₩25,667 | ₩25,681 | ₩25,587 | ₩25,641 | -0.10% | 121.6만 |
|---|
| 2025.12.16 | ₩25,681 | ₩25,714 | ₩25,614 | ₩25,667 | -0.05% | 106.8만 |
|---|
| 2025.12.15 | ₩25,574 | ₩25,654 | ₩25,554 | ₩25,587 | +0.05% | 40.4만 |
|---|
| 2025.12.12 | ₩25,547 | ₩25,667 | ₩25,494 | ₩25,574 | +0.10% | 581.1만 |
|---|
| 2025.12.11 | ₩25,614 | ₩25,621 | ₩25,480 | ₩25,534 | -0.31% | 60.3만 |
|---|
| 2025.12.10 | ₩25,427 | ₩25,627 | ₩25,402 | ₩25,627 | +0.79% | 34.2만 |
|---|
| 2025.12.09 | ₩25,614 | ₩25,734 | ₩25,520 | ₩25,547 | -0.26% | 32.2만 |
|---|
| 2025.12.08 | ₩25,721 | ₩25,721 | ₩25,601 | ₩25,654 | -0.26% | 35.7만 |
|---|
| 2025.12.05 | ₩25,774 | ₩25,808 | ₩25,707 | ₩25,707 | -0.26% | 26.9만 |
|---|
| 2025.12.04 | ₩25,868 | ₩25,868 | ₩25,721 | ₩25,734 | -0.52% | 90.6만 |
|---|
| 2025.12.03 | ₩25,921 | ₩25,941 | ₩25,881 | ₩25,908 | -0.05% | 121만 |
|---|
| 2025.12.02 | ₩25,814 | ₩25,894 | ₩25,801 | ₩25,868 | +0.21% | 43.2만 |
|---|
| 2025.12.01 | ₩25,868 | ₩25,901 | ₩25,814 | ₩25,841 | -0.10% | 76.1만 |
|---|
| 2025.11.28 | ₩25,988 | ₩25,988 | ₩25,868 | ₩25,908 | -0.31% | 58만 |
|---|
| 2025.11.26 | ₩25,894 | ₩26,028 | ₩25,894 | ₩25,975 | +0.31% | 48.7만 |
|---|
| 2025.11.25 | ₩25,868 | ₩26,055 | ₩25,854 | ₩26,041 | +0.67% | 74.8만 |
|---|
| 2025.11.24 | ₩25,988 | ₩26,015 | ₩25,908 | ₩26,001 | +0.05% | 33.2만 |
|---|
| 2025.11.21 | ₩25,975 | ₩26,055 | ₩25,948 | ₩26,055 | +0.31% | 16.8만 |
|---|
| 2025.11.20 | ₩25,828 | ₩25,928 | ₩25,828 | ₩25,894 | +0.26% | 8.2만 |
|---|
| 2025.11.19 | ₩25,921 | ₩25,941 | ₩25,861 | ₩25,908 | -0.05% | 21.5만 |
|---|
| 2025.11.18 | ₩25,868 | ₩25,961 | ₩25,814 | ₩25,921 | +0.21% | 38.2만 |
|---|
| 2025.11.17 | ₩25,721 | ₩25,788 | ₩25,707 | ₩25,721 | 0.00% | 18.1만 |
|---|
| 2025.11.14 | ₩25,707 | ₩25,734 | ₩25,667 | ₩25,694 | -0.05% | 24.5만 |
|---|
| 2025.11.13 | ₩25,614 | ₩25,641 | ₩25,601 | ₩25,601 | -0.05% | 8.8만 |
|---|
| 2025.11.12 | ₩25,614 | ₩25,622 | ₩25,574 | ₩25,614 | 0.00% | 23.4만 |
|---|
| 2025.11.11 | ₩25,681 | ₩25,681 | ₩25,627 | ₩25,667 | -0.05% | 10.6만 |
|---|
| 2025.11.10 | ₩25,681 | ₩25,690 | ₩25,547 | ₩25,587 | -0.36% | 28.3만 |
|---|
| 2025.11.07 | ₩25,627 | ₩25,721 | ₩25,627 | ₩25,694 | +0.26% | 27.2만 |
|---|
| 2025.11.06 | ₩25,494 | ₩25,621 | ₩25,494 | ₩25,587 | +0.37% | 22.1만 |
|---|
| 2025.11.05 | ₩25,574 | ₩25,587 | ₩25,467 | ₩25,494 | -0.31% | 81.3만 |
|---|
| 2025.11.04 | ₩25,627 | ₩25,641 | ₩25,507 | ₩25,614 | -0.05% | 162.4만 |
|---|
| 2025.11.03 | ₩25,747 | ₩25,774 | ₩25,536 | ₩25,627 | -0.47% | 72.4만 |
|---|
| 2025.10.31 | ₩25,614 | ₩25,694 | ₩25,605 | ₩25,667 | +0.21% | 23.1만 |
|---|
| 2025.10.30 | ₩25,641 | ₩25,641 | ₩25,494 | ₩25,614 | -0.10% | 92.9만 |
|---|
| 2025.10.29 | ₩25,921 | ₩25,921 | ₩25,641 | ₩25,721 | -0.77% | 34.8만 |
|---|
| 2025.10.28 | ₩25,934 | ₩25,934 | ₩25,844 | ₩25,908 | -0.10% | 53만 |
|---|
| 2025.10.27 | ₩25,934 | ₩26,001 | ₩25,881 | ₩25,948 | +0.05% | 124.9만 |
|---|
| 2025.10.24 | ₩26,041 | ₩26,041 | ₩25,934 | ₩25,988 | -0.21% | 37.2만 |
|---|
| 2025.10.23 | ₩26,121 | ₩26,135 | ₩26,041 | ₩26,081 | -0.15% | 57.5만 |
|---|
| 2025.10.22 | ₩26,015 | ₩26,121 | ₩26,007 | ₩26,081 | +0.26% | 52.7만 |
|---|
| 2025.10.21 | ₩26,068 | ₩26,068 | ₩26,001 | ₩26,055 | -0.05% | 9.6만 |
|---|
| 2025.10.20 | ₩26,015 | ₩26,095 | ₩25,966 | ₩26,041 | +0.10% | 75.9만 |
|---|
| 2025.10.17 | ₩26,188 | ₩26,188 | ₩26,041 | ₩26,081 | -0.41% | 8.6만 |
|---|
| 2025.10.16 | ₩26,041 | ₩26,208 | ₩26,028 | ₩26,161 | +0.46% | 16.5만 |
|---|
| 2025.10.15 | ₩26,028 | ₩26,061 | ₩25,908 | ₩26,055 | +0.10% | 23.5만 |
|---|
| 2025.10.14 | ₩25,894 | ₩26,041 | ₩25,894 | ₩25,975 | +0.31% | 18.7만 |
|---|
| 2025.10.13 | ₩26,015 | ₩26,041 | ₩25,988 | ₩25,988 | -0.10% | 8.7만 |
|---|
| 2025.10.10 | ₩25,894 | ₩25,975 | ₩25,841 | ₩25,961 | +0.26% | 18만 |
|---|