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 | ₩22,788 | ₩22,788 | ₩22,702 | ₩22,722 | -0.29% | 10.1만 |
| 2026.10.08 | ₩23,029 | ₩23,136 | ₩22,875 | ₩23,042 | +0.06% | 17.2만 |
| 2026.10.07 | ₩23,029 | ₩23,223 | ₩23,029 | ₩23,136 | +0.46% | 123.2만 |
| 2026.10.06 | ₩23,202 | ₩23,229 | ₩23,076 | ₩23,096 | -0.46% | 23.4만 |
| 2026.10.05 | ₩22,708 | ₩23,042 | ₩22,708 | ₩22,989 | +1.24% | 14.1만 |
| 2026.10.02 | ₩22,962 | ₩22,975 | ₩22,702 | ₩22,722 | -1.05% | 10.7만 |
| 2026.10.01 | ₩22,508 | ₩22,735 | ₩22,508 | ₩22,682 | +0.77% | 75.1만 |
| 2026.09.30 | ₩22,388 | ₩22,481 | ₩22,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,348 |
| -0.18% |
| 11.1만 |
| 2026.09.29 | ₩22,040 | ₩22,254 | ₩22,014 | ₩22,214 | +0.79% | 5.4만 |
|---|
| 2026.09.28 | ₩22,121 | ₩22,187 | ₩22,067 | ₩22,121 | 0.00% | 8.8만 |
|---|
| 2026.09.25 | ₩21,947 | ₩22,134 | ₩21,893 | ₩22,107 | +0.73% | 16.2만 |
|---|
| 2026.09.24 | ₩21,800 | ₩21,800 | ₩21,666 | ₩21,706 | -0.43% | 24.2만 |
|---|
| 2026.09.23 | ₩21,693 | ₩21,693 | ₩21,359 | ₩21,479 | -0.99% | 19.1만 |
|---|
| 2026.09.22 | ₩21,780 | ₩21,800 | ₩21,700 | ₩21,746 | -0.15% | 4.2만 |
|---|
| 2026.09.21 | ₩21,840 | ₩21,860 | ₩21,800 | ₩21,800 | -0.18% | 7.8만 |
|---|
| 2026.09.18 | ₩21,760 | ₩21,780 | ₩21,700 | ₩21,706 | -0.25% | 11.6만 |
|---|
| 2026.09.17 | ₩21,934 | ₩21,960 | ₩21,853 | ₩21,907 | -0.12% | 27.5만 |
|---|
| 2026.09.16 | ₩22,227 | ₩22,334 | ₩21,920 | ₩21,974 | -1.14% | 13.5만 |
|---|
| 2026.09.15 | ₩22,174 | ₩22,241 | ₩22,174 | ₩22,187 | +0.06% | 15.1만 |
|---|
| 2026.09.14 | ₩22,241 | ₩22,334 | ₩22,181 | ₩22,254 | +0.06% | 55.5만 |
|---|
| 2026.09.11 | ₩22,508 | ₩22,508 | ₩22,334 | ₩22,368 | -0.62% | 10.2만 |
|---|
| 2026.09.10 | ₩22,508 | ₩22,508 | ₩22,368 | ₩22,401 | -0.47% | 12.5만 |
|---|
| 2026.09.09 | ₩22,682 | ₩22,735 | ₩22,615 | ₩22,615 | -0.29% | 6.6만 |
|---|
| 2026.09.08 | ₩22,735 | ₩22,755 | ₩22,695 | ₩22,695 | -0.18% | 4.4만 |
|---|
| 2026.09.04 | ₩22,788 | ₩22,795 | ₩22,748 | ₩22,788 | 0.00% | 10.5만 |
|---|
| 2026.09.03 | ₩22,882 | ₩22,895 | ₩22,815 | ₩22,815 | -0.29% | 6.2만 |
|---|
| 2026.09.02 | ₩22,762 | ₩22,788 | ₩22,722 | ₩22,742 | -0.09% | 7.1만 |
|---|
| 2026.09.01 | ₩22,775 | ₩22,802 | ₩22,708 | ₩22,722 | -0.23% | 9.6만 |
|---|
| 2026.08.31 | ₩22,735 | ₩22,770 | ₩22,682 | ₩22,722 | -0.06% | 54.3만 |
|---|
| 2026.08.28 | ₩23,029 | ₩23,080 | ₩22,702 | ₩22,722 | -1.33% | 13.3만 |
|---|
| 2026.08.27 | ₩23,216 | ₩23,229 | ₩23,137 | ₩23,137 | -0.34% | 10.3만 |
|---|
| 2026.08.26 | ₩23,243 | ₩23,269 | ₩23,162 | ₩23,269 | +0.11% | 95.7만 |
|---|
| 2026.08.25 | ₩23,283 | ₩23,390 | ₩23,283 | ₩23,363 | +0.34% | 36.3만 |
|---|
| 2026.08.24 | ₩23,309 | ₩23,343 | ₩23,202 | ₩23,323 | +0.06% | 19.5만 |
|---|
| 2026.08.21 | ₩23,430 | ₩23,496 | ₩23,336 | ₩23,349 | -0.34% | 9.1만 |
|---|
| 2026.08.20 | ₩23,323 | ₩23,403 | ₩23,309 | ₩23,403 | +0.34% | 15.5만 |
|---|
| 2026.08.19 | ₩23,483 | ₩23,496 | ₩23,336 | ₩23,376 | -0.46% | 59.9만 |
|---|
| 2026.08.18 | ₩23,523 | ₩23,590 | ₩23,523 | ₩23,556 | +0.14% | 12.1만 |
|---|
| 2026.08.17 | ₩23,443 | ₩23,523 | ₩23,443 | ₩23,496 | +0.23% | 17.5만 |
|---|
| 2026.08.14 | ₩23,496 | ₩23,536 | ₩23,376 | ₩23,403 | -0.40% | 15만 |
|---|
| 2026.08.13 | ₩23,443 | ₩23,476 | ₩23,403 | ₩23,416 | -0.11% | 14.8만 |
|---|
| 2026.08.12 | ₩23,403 | ₩23,416 | ₩23,349 | ₩23,349 | -0.23% | 18.4만 |
|---|
| 2026.08.11 | ₩23,323 | ₩23,335 | ₩23,285 | ₩23,303 | -0.09% | 13.7만 |
|---|
| 2026.08.10 | ₩23,243 | ₩23,336 | ₩23,229 | ₩23,269 | +0.11% | 30.9만 |
|---|
| 2026.08.07 | ₩23,309 | ₩23,363 | ₩23,296 | ₩23,323 | +0.06% | 57.2만 |
|---|
| 2026.08.06 | ₩23,256 | ₩23,296 | ₩23,216 | ₩23,268 | +0.05% | 73만 |
|---|
| 2026.08.05 | ₩23,269 | ₩23,316 | ₩23,256 | ₩23,303 | +0.14% | 5만 |
|---|
| 2026.08.04 | ₩23,376 | ₩23,415 | ₩23,336 | ₩23,343 | -0.14% | 13.1만 |
|---|
| 2026.08.03 | ₩23,296 | ₩23,329 | ₩23,269 | ₩23,323 | +0.11% | 4.3만 |
|---|
| 2026.07.31 | ₩23,162 | ₩23,229 | ₩23,136 | ₩23,223 | +0.26% | 4.9만 |
|---|
| 2026.07.30 | ₩23,283 | ₩23,296 | ₩23,176 | ₩23,182 | -0.43% | 12.5만 |
|---|
| 2026.07.29 | ₩22,962 | ₩23,269 | ₩22,897 | ₩23,216 | +1.11% | 15.9만 |
|---|
| 2026.07.28 | ₩22,962 | ₩23,029 | ₩22,962 | ₩22,981 | +0.08% | 20.6만 |
|---|
| 2026.07.27 | ₩22,949 | ₩23,002 | ₩22,922 | ₩22,929 | -0.09% | 2.7만 |
|---|
| 2026.07.24 | ₩22,989 | ₩23,022 | ₩22,962 | ₩23,022 | +0.15% | 4.7만 |
|---|
| 2026.07.23 | ₩22,962 | ₩22,969 | ₩22,909 | ₩22,962 | 0.00% | 7.4만 |
|---|
| 2026.07.22 | ₩23,056 | ₩23,070 | ₩22,962 | ₩23,002 | -0.23% | 6.6만 |
|---|
| 2026.07.21 | ₩23,069 | ₩23,116 | ₩23,015 | ₩23,029 | -0.17% | 5.4만 |
|---|
| 2026.07.20 | ₩23,176 | ₩23,176 | ₩23,089 | ₩23,122 | -0.23% | 3.6만 |
|---|
| 2026.07.17 | ₩23,269 | ₩23,283 | ₩23,150 | ₩23,182 | -0.37% | 5.2만 |
|---|
| 2026.07.16 | ₩23,216 | ₩23,236 | ₩23,189 | ₩23,216 | 0.00% | 6.6만 |
|---|
| 2026.07.15 | ₩23,189 | ₩23,289 | ₩23,189 | ₩23,236 | +0.20% | 7.2만 |
|---|
| 2026.07.14 | ₩23,149 | ₩23,189 | ₩23,102 | ₩23,162 | +0.06% | 11.1만 |
|---|
| 2026.07.13 | ₩23,082 | ₩23,109 | ₩22,997 | ₩23,036 | -0.20% | 4.1만 |
|---|
| 2026.07.10 | ₩23,156 | ₩23,162 | ₩23,089 | ₩23,102 | -0.23% | 4.3만 |
|---|
| 2026.07.09 | ₩23,216 | ₩23,243 | ₩23,177 | ₩23,216 | 0.00% | 5.4만 |
|---|
| 2026.07.08 | ₩23,189 | ₩23,216 | ₩23,128 | ₩23,142 | -0.20% | 5.5만 |
|---|
| 2026.07.07 | ₩23,229 | ₩23,263 | ₩23,182 | ₩23,213 | -0.07% | 2.9만 |
|---|
| 2026.07.06 | ₩23,229 | ₩23,269 | ₩23,196 | ₩23,256 | +0.12% | 4.5만 |
|---|
| 2026.07.02 | ₩23,136 | ₩23,269 | ₩23,096 | ₩23,209 | +0.32% | 6.4만 |
|---|
| 2026.07.01 | ₩23,162 | ₩23,223 | ₩23,089 | ₩23,096 | -0.29% | 5만 |
|---|
| 2026.06.30 | ₩23,136 | ₩23,162 | ₩23,082 | ₩23,096 | -0.17% | 9.7만 |
|---|
| 2026.06.29 | ₩23,216 | ₩23,229 | ₩23,149 | ₩23,202 | -0.06% | 8만 |
|---|
| 2026.06.26 | ₩23,283 | ₩23,343 | ₩23,283 | ₩23,303 | +0.09% | 5.4만 |
|---|
| 2026.06.25 | ₩23,176 | ₩23,276 | ₩23,176 | ₩23,189 | +0.06% | 31.2만 |
|---|
| 2026.06.24 | ₩23,069 | ₩23,176 | ₩23,069 | ₩23,162 | +0.41% | 8.3만 |
|---|
| 2026.06.23 | ₩23,096 | ₩23,149 | ₩23,082 | ₩23,102 | +0.03% | 7.8만 |
|---|
| 2026.06.22 | ₩23,082 | ₩23,096 | ₩23,002 | ₩23,022 | -0.26% | 18.9만 |
|---|
| 2026.06.18 | ₩23,015 | ₩23,129 | ₩23,015 | ₩23,118 | +0.45% | 26.3만 |
|---|
| 2026.06.17 | ₩23,430 | ₩23,430 | ₩23,022 | ₩23,029 | -1.71% | 12.6만 |
|---|
| 2026.06.16 | ₩23,536 | ₩23,570 | ₩23,503 | ₩23,523 | -0.06% | 81.8만 |
|---|
| 2026.06.15 | ₩23,630 | ₩23,630 | ₩23,550 | ₩23,577 | -0.23% | 8.5만 |
|---|
| 2026.06.12 | ₩23,563 | ₩23,602 | ₩23,536 | ₩23,536 | -0.11% | 11만 |
|---|
| 2026.06.11 | ₩23,550 | ₩23,657 | ₩23,496 | ₩23,630 | +0.34% | 8.3만 |
|---|
| 2026.06.10 | ₩23,577 | ₩23,617 | ₩23,530 | ₩23,536 | -0.17% | 13.6만 |
|---|
| 2026.06.09 | ₩23,510 | ₩23,556 | ₩23,450 | ₩23,510 | 0.00% | 10만 |
|---|
| 2026.06.08 | ₩23,510 | ₩23,523 | ₩23,420 | ₩23,496 | -0.06% | 4.2만 |
|---|
| 2026.06.05 | ₩23,496 | ₩23,496 | ₩23,316 | ₩23,430 | -0.28% | 12.7만 |
|---|
| 2026.06.04 | ₩23,683 | ₩23,697 | ₩23,617 | ₩23,643 | -0.17% | 5.2만 |
|---|
| 2026.06.03 | ₩23,603 | ₩23,650 | ₩23,579 | ₩23,617 | +0.06% | 9.9만 |
|---|
| 2026.06.02 | ₩23,750 | ₩23,750 | ₩23,670 | ₩23,697 | -0.22% | 6.4만 |
|---|
| 2026.06.01 | ₩23,697 | ₩23,737 | ₩23,643 | ₩23,737 | +0.17% | 8.8만 |
|---|
| 2026.05.29 | ₩23,750 | ₩23,824 | ₩23,750 | ₩23,777 | +0.11% | 7.5만 |
|---|
| 2026.05.28 | ₩23,790 | ₩23,890 | ₩23,764 | ₩23,790 | 0.00% | 20.8만 |
|---|
| 2026.05.27 | ₩23,897 | ₩23,944 | ₩23,870 | ₩23,910 | +0.06% | 30.6만 |
|---|
| 2026.05.26 | ₩23,830 | ₩23,890 | ₩23,770 | ₩23,884 | +0.22% | 13.2만 |
|---|
| 2026.05.22 | ₩24,017 | ₩24,017 | ₩23,817 | ₩23,897 | -0.50% | 7.4만 |
|---|
| 2026.05.21 | ₩24,017 | ₩24,084 | ₩23,984 | ₩24,057 | +0.17% | 16.3만 |
|---|
| 2026.05.20 | ₩24,057 | ₩24,164 | ₩24,044 | ₩24,084 | +0.11% | 17.2만 |
|---|
| 2026.05.19 | ₩23,977 | ₩24,057 | ₩23,864 | ₩24,044 | +0.28% | 26.8만 |
|---|
| 2026.05.18 | ₩24,124 | ₩24,144 | ₩23,992 | ₩24,071 | -0.22% | 21.9만 |
|---|
| 2026.05.15 | ₩24,004 | ₩24,017 | ₩23,951 | ₩23,997 | -0.03% | 3만 |
|---|
| 2026.05.14 | ₩24,231 | ₩24,244 | ₩24,091 | ₩24,097 | -0.55% | 19.4만 |
|---|
| 2026.05.13 | ₩24,097 | ₩24,178 | ₩24,084 | ₩24,178 | +0.33% | 7.5만 |
|---|
| 2026.05.12 | ₩24,191 | ₩24,211 | ₩24,144 | ₩24,191 | 0.00% | 11.7만 |
|---|
| 2026.05.11 | ₩24,405 | ₩24,405 | ₩24,258 | ₩24,258 | -0.60% | 13.8만 |
|---|
| 2026.05.08 | ₩24,471 | ₩24,485 | ₩24,391 | ₩24,405 | -0.27% | 11.7만 |
|---|
| 2026.05.07 | ₩24,592 | ₩24,605 | ₩24,398 | ₩24,471 | -0.49% | 16.3만 |
|---|
| 2026.05.06 | ₩24,512 | ₩24,592 | ₩24,512 | ₩24,525 | +0.05% | 5.6만 |
|---|
| 2026.05.05 | ₩24,605 | ₩24,625 | ₩24,512 | ₩24,518 | -0.35% | 5.2만 |
|---|
| 2026.05.04 | ₩24,525 | ₩24,592 | ₩24,485 | ₩24,578 | +0.22% | 10만 |
|---|
| 2026.05.01 | ₩24,578 | ₩24,665 | ₩24,518 | ₩24,538 | -0.16% | 15.2만 |
|---|
| 2026.04.30 | ₩24,445 | ₩24,541 | ₩24,445 | ₩24,512 | +0.27% | 7.6만 |
|---|
| 2026.04.29 | ₩24,458 | ₩24,498 | ₩24,338 | ₩24,431 | -0.11% | 7.5만 |
|---|
| 2026.04.28 | ₩24,672 | ₩24,672 | ₩24,592 | ₩24,605 | -0.27% | 11만 |
|---|
| 2026.04.27 | ₩24,725 | ₩24,791 | ₩24,725 | ₩24,779 | +0.22% | 5.1만 |
|---|
| 2026.04.24 | ₩24,552 | ₩24,739 | ₩24,538 | ₩24,725 | +0.71% | 9.5만 |
|---|
| 2026.04.23 | ₩24,592 | ₩24,618 | ₩24,498 | ₩24,552 | -0.16% | 6.7만 |
|---|
| 2026.04.22 | ₩24,592 | ₩24,605 | ₩24,545 | ₩24,572 | -0.08% | 12.3만 |
|---|
| 2026.04.21 | ₩24,725 | ₩24,739 | ₩24,618 | ₩24,632 | -0.38% | 12.4만 |
|---|
| 2026.04.20 | ₩24,886 | ₩24,886 | ₩24,805 | ₩24,805 | -0.32% | 6.3만 |
|---|
| 2026.04.17 | ₩24,792 | ₩24,886 | ₩24,785 | ₩24,819 | +0.11% | 11.3만 |
|---|
| 2026.04.16 | ₩24,752 | ₩24,752 | ₩24,645 | ₩24,719 | -0.13% | 21.7만 |
|---|
| 2026.04.15 | ₩24,725 | ₩24,752 | ₩24,665 | ₩24,699 | -0.11% | 6.3만 |
|---|
| 2026.04.14 | ₩24,712 | ₩24,799 | ₩24,712 | ₩24,792 | +0.32% | 6.1만 |
|---|
| 2026.04.13 | ₩24,739 | ₩24,832 | ₩24,699 | ₩24,812 | +0.30% | 15.6만 |
|---|
| 2026.04.10 | ₩24,779 | ₩24,792 | ₩24,685 | ₩24,719 | -0.24% | 8.1만 |
|---|
| 2026.04.09 | ₩24,752 | ₩24,819 | ₩24,665 | ₩24,765 | +0.05% | 38.6만 |
|---|
| 2026.04.08 | ₩24,926 | ₩24,926 | ₩24,692 | ₩24,739 | -0.75% | 652.1만 |
|---|
| 2026.04.07 | ₩24,752 | ₩24,872 | ₩24,672 | ₩24,819 | +0.27% | 110.1만 |
|---|
| 2026.04.06 | ₩24,699 | ₩24,745 | ₩24,685 | ₩24,705 | +0.03% | 9.5만 |
|---|
| 2026.04.02 | ₩24,819 | ₩24,899 | ₩24,795 | ₩24,832 | +0.05% | 39.1만 |
|---|
| 2026.04.01 | ₩24,805 | ₩24,872 | ₩24,783 | ₩24,819 | +0.05% | 27.4만 |
|---|
| 2026.03.31 | ₩25,099 | ₩25,146 | ₩24,986 | ₩24,992 | -0.43% | 23.8만 |
|---|
| 2026.03.30 | ₩25,046 | ₩25,106 | ₩24,968 | ₩25,006 | -0.16% | 11.8만 |
|---|
| 2026.03.27 | ₩24,752 | ₩24,959 | ₩24,752 | ₩24,939 | +0.76% | 21.2만 |
|---|
| 2026.03.26 | ₩24,832 | ₩24,846 | ₩24,618 | ₩24,645 | -0.75% | 12.9만 |
|---|
| 2026.03.25 | ₩24,899 | ₩24,966 | ₩24,846 | ₩24,872 | -0.11% | 9.2만 |
|---|
| 2026.03.24 | ₩24,966 | ₩25,046 | ₩24,872 | ₩24,899 | -0.27% | 74.8만 |
|---|
| 2026.03.23 | ₩24,992 | ₩25,093 | ₩24,946 | ₩25,006 | +0.05% | 76.8만 |
|---|
| 2026.03.20 | ₩24,819 | ₩24,999 | ₩24,739 | ₩24,952 | +0.54% | 16.7만 |
|---|
| 2026.03.19 | ₩24,912 | ₩24,939 | ₩24,739 | ₩24,872 | -0.16% | 83.1만 |
|---|
| 2026.03.18 | ₩25,220 | ₩25,220 | ₩24,992 | ₩25,019 | -0.79% | 19.7만 |
|---|
| 2026.03.17 | ₩25,233 | ₩25,246 | ₩25,179 | ₩25,206 | -0.11% | 11.6만 |
|---|
| 2026.03.16 | ₩25,166 | ₩25,179 | ₩25,073 | ₩25,126 | -0.16% | 10.3만 |
|---|
| 2026.03.13 | ₩25,059 | ₩25,086 | ₩25,019 | ₩25,059 | 0.00% | 10만 |
|---|
| 2026.03.12 | ₩25,179 | ₩25,193 | ₩25,012 | ₩25,086 | -0.37% | 47만 |
|---|
| 2026.03.11 | ₩25,246 | ₩25,273 | ₩25,199 | ₩25,220 | -0.11% | 15.5만 |
|---|
| 2026.03.10 | ₩25,300 | ₩25,300 | ₩25,173 | ₩25,193 | -0.42% | 11.4만 |
|---|
| 2026.03.09 | ₩25,380 | ₩25,391 | ₩25,246 | ₩25,306 | -0.29% | 10.6만 |
|---|
| 2026.03.06 | ₩25,126 | ₩25,353 | ₩25,119 | ₩25,233 | +0.43% | 17.9만 |
|---|
| 2026.03.05 | ₩25,099 | ₩25,139 | ₩25,033 | ₩25,113 | +0.05% | 19.4만 |
|---|
| 2026.03.04 | ₩25,286 | ₩25,300 | ₩25,153 | ₩25,166 | -0.48% | 8.3만 |
|---|
| 2026.03.03 | ₩25,220 | ₩25,373 | ₩25,213 | ₩25,326 | +0.42% | 14.2만 |
|---|
| 2026.03.02 | ₩25,433 | ₩25,433 | ₩25,233 | ₩25,313 | -0.47% | 18.2만 |
|---|
| 2026.02.27 | ₩25,473 | ₩25,560 | ₩25,460 | ₩25,500 | +0.10% | 13.8만 |
|---|
| 2026.02.26 | ₩25,273 | ₩25,380 | ₩25,273 | ₩25,366 | +0.37% | 15.1만 |
|---|
| 2026.02.25 | ₩25,380 | ₩25,393 | ₩25,246 | ₩25,246 | -0.53% | 19.5만 |
|---|
| 2026.02.24 | ₩25,460 | ₩25,487 | ₩25,407 | ₩25,447 | -0.05% | 9.4만 |
|---|
| 2026.02.23 | ₩25,393 | ₩25,552 | ₩25,380 | ₩25,527 | +0.53% | 17만 |
|---|
| 2026.02.20 | ₩25,366 | ₩25,427 | ₩25,353 | ₩25,386 | +0.08% | 16.6만 |
|---|
| 2026.02.19 | ₩25,380 | ₩25,420 | ₩25,353 | ₩25,366 | -0.05% | 29.1만 |
|---|
| 2026.02.18 | ₩25,380 | ₩25,413 | ₩25,349 | ₩25,366 | -0.05% | 12만 |
|---|
| 2026.02.17 | ₩25,500 | ₩25,513 | ₩25,433 | ₩25,487 | -0.05% | 13.6만 |
|---|
| 2026.02.13 | ₩25,460 | ₩25,513 | ₩25,435 | ₩25,487 | +0.10% | 10.3만 |
|---|
| 2026.02.12 | ₩25,286 | ₩25,407 | ₩25,260 | ₩25,407 | +0.48% | 16.7만 |
|---|
| 2026.02.11 | ₩25,326 | ₩25,487 | ₩25,260 | ₩25,340 | +0.05% | 31.6만 |
|---|
| 2026.02.10 | ₩25,447 | ₩25,473 | ₩25,353 | ₩25,407 | -0.16% | 19.9만 |
|---|
| 2026.02.09 | ₩25,420 | ₩25,428 | ₩25,366 | ₩25,420 | 0.00% | 13.1만 |
|---|
| 2026.02.06 | ₩25,473 | ₩25,473 | ₩25,380 | ₩25,393 | -0.31% | 21.4만 |
|---|
| 2026.02.05 | ₩25,353 | ₩25,467 | ₩25,346 | ₩25,447 | +0.37% | 13.9만 |
|---|
| 2026.02.04 | ₩25,153 | ₩25,246 | ₩25,126 | ₩25,206 | +0.21% | 9.9만 |
|---|
| 2026.02.03 | ₩25,206 | ₩25,260 | ₩25,193 | ₩25,193 | -0.05% | 11.6만 |
|---|
| 2026.02.02 | ₩25,340 | ₩25,340 | ₩25,193 | ₩25,246 | -0.37% | 34.4만 |
|---|
| 2026.01.30 | ₩25,179 | ₩25,340 | ₩25,179 | ₩25,326 | +0.58% | 21.9만 |
|---|
| 2026.01.29 | ₩25,153 | ₩25,260 | ₩25,139 | ₩25,179 | +0.11% | 11.3만 |
|---|
| 2026.01.28 | ₩25,126 | ₩25,205 | ₩25,059 | ₩25,179 | +0.21% | 15.2만 |
|---|
| 2026.01.27 | ₩25,019 | ₩25,126 | ₩25,019 | ₩25,113 | +0.37% | 20.5만 |
|---|
| 2026.01.26 | ₩25,126 | ₩25,126 | ₩25,046 | ₩25,073 | -0.21% | 12.6만 |
|---|
| 2026.01.23 | ₩25,006 | ₩25,133 | ₩25,006 | ₩25,126 | +0.48% | 20만 |
|---|
| 2026.01.22 | ₩25,126 | ₩25,153 | ₩25,059 | ₩25,059 | -0.27% | 19만 |
|---|
| 2026.01.21 | ₩25,246 | ₩25,340 | ₩25,233 | ₩25,273 | +0.11% | 23.1만 |
|---|
| 2026.01.20 | ₩25,300 | ₩25,353 | ₩25,286 | ₩25,286 | -0.05% | 30.7만 |
|---|
| 2026.01.16 | ₩25,139 | ₩25,159 | ₩25,026 | ₩25,099 | -0.16% | 19.7만 |
|---|
| 2026.01.15 | ₩25,313 | ₩25,320 | ₩25,233 | ₩25,246 | -0.26% | 13.3만 |
|---|
| 2026.01.14 | ₩25,380 | ₩25,447 | ₩25,366 | ₩25,380 | 0.00% | 26.5만 |
|---|
| 2026.01.13 | ₩25,326 | ₩25,366 | ₩25,302 | ₩25,326 | 0.00% | 25.2만 |
|---|
| 2026.01.12 | ₩25,286 | ₩25,306 | ₩25,233 | ₩25,233 | -0.21% | 26.9만 |
|---|
| 2026.01.09 | ₩25,407 | ₩25,407 | ₩25,273 | ₩25,273 | -0.53% | 25.3만 |
|---|
| 2026.01.08 | ₩25,393 | ₩25,433 | ₩25,340 | ₩25,340 | -0.21% | 19.8만 |
|---|
| 2026.01.07 | ₩25,580 | ₩25,580 | ₩25,427 | ₩25,447 | -0.52% | 33.8만 |
|---|
| 2026.01.06 | ₩25,580 | ₩25,600 | ₩25,493 | ₩25,580 | 0.00% | 16.2만 |
|---|
| 2026.01.05 | ₩25,580 | ₩25,607 | ₩25,540 | ₩25,580 | 0.00% | 28.8만 |
|---|
| 2026.01.02 | ₩25,540 | ₩25,620 | ₩25,407 | ₩25,487 | -0.21% | 33.3만 |
|---|
| 2025.12.31 | ₩25,594 | ₩25,634 | ₩25,567 | ₩25,594 | 0.00% | 17.9만 |
|---|
| 2025.12.30 | ₩25,594 | ₩25,607 | ₩25,553 | ₩25,580 | -0.05% | 39.2만 |
|---|
| 2025.12.29 | ₩25,607 | ₩25,674 | ₩25,607 | ₩25,660 | +0.21% | 94.9만 |
|---|
| 2025.12.26 | ₩25,580 | ₩25,580 | ₩25,487 | ₩25,553 | -0.10% | 13.8만 |
|---|
| 2025.12.24 | ₩25,447 | ₩25,527 | ₩25,447 | ₩25,500 | +0.21% | 10.8만 |
|---|
| 2025.12.23 | ₩25,473 | ₩25,481 | ₩25,393 | ₩25,433 | -0.16% | 36.2만 |
|---|
| 2025.12.22 | ₩25,634 | ₩25,639 | ₩25,567 | ₩25,594 | -0.16% | 20.9만 |
|---|
| 2025.12.19 | ₩25,700 | ₩25,700 | ₩25,607 | ₩25,620 | -0.31% | 55.8만 |
|---|
| 2025.12.18 | ₩25,767 | ₩25,767 | ₩25,626 | ₩25,700 | -0.26% | 36.6만 |
|---|
| 2025.12.17 | ₩25,674 | ₩25,687 | ₩25,594 | ₩25,647 | -0.10% | 121.6만 |
|---|
| 2025.12.16 | ₩25,687 | ₩25,720 | ₩25,620 | ₩25,674 | -0.05% | 106.8만 |
|---|
| 2025.12.15 | ₩25,580 | ₩25,660 | ₩25,560 | ₩25,594 | +0.05% | 40.4만 |
|---|
| 2025.12.12 | ₩25,553 | ₩25,674 | ₩25,500 | ₩25,580 | +0.10% | 581.1만 |
|---|
| 2025.12.11 | ₩25,620 | ₩25,627 | ₩25,487 | ₩25,540 | -0.31% | 60.3만 |
|---|
| 2025.12.10 | ₩25,433 | ₩25,634 | ₩25,408 | ₩25,634 | +0.79% | 34.2만 |
|---|
| 2025.12.09 | ₩25,620 | ₩25,740 | ₩25,527 | ₩25,553 | -0.26% | 32.2만 |
|---|
| 2025.12.08 | ₩25,727 | ₩25,727 | ₩25,607 | ₩25,660 | -0.26% | 35.7만 |
|---|
| 2025.12.05 | ₩25,781 | ₩25,814 | ₩25,714 | ₩25,714 | -0.26% | 26.9만 |
|---|
| 2025.12.04 | ₩25,874 | ₩25,874 | ₩25,727 | ₩25,740 | -0.52% | 90.6만 |
|---|
| 2025.12.03 | ₩25,927 | ₩25,948 | ₩25,887 | ₩25,914 | -0.05% | 121만 |
|---|
| 2025.12.02 | ₩25,821 | ₩25,901 | ₩25,807 | ₩25,874 | +0.21% | 43.2만 |
|---|
| 2025.12.01 | ₩25,874 | ₩25,907 | ₩25,821 | ₩25,847 | -0.10% | 76.1만 |
|---|
| 2025.11.28 | ₩25,994 | ₩25,994 | ₩25,874 | ₩25,914 | -0.31% | 58만 |
|---|
| 2025.11.26 | ₩25,901 | ₩26,034 | ₩25,901 | ₩25,981 | +0.31% | 48.7만 |
|---|
| 2025.11.25 | ₩25,874 | ₩26,061 | ₩25,861 | ₩26,048 | +0.67% | 74.8만 |
|---|
| 2025.11.24 | ₩25,994 | ₩26,021 | ₩25,914 | ₩26,008 | +0.05% | 33.2만 |
|---|
| 2025.11.21 | ₩25,981 | ₩26,061 | ₩25,954 | ₩26,061 | +0.31% | 16.8만 |
|---|
| 2025.11.20 | ₩25,834 | ₩25,934 | ₩25,834 | ₩25,901 | +0.26% | 8.2만 |
|---|
| 2025.11.19 | ₩25,927 | ₩25,948 | ₩25,867 | ₩25,914 | -0.05% | 21.5만 |
|---|
| 2025.11.18 | ₩25,874 | ₩25,968 | ₩25,821 | ₩25,927 | +0.21% | 38.2만 |
|---|
| 2025.11.17 | ₩25,727 | ₩25,794 | ₩25,714 | ₩25,727 | 0.00% | 18.1만 |
|---|
| 2025.11.14 | ₩25,714 | ₩25,740 | ₩25,674 | ₩25,700 | -0.05% | 24.5만 |
|---|
| 2025.11.13 | ₩25,620 | ₩25,647 | ₩25,607 | ₩25,607 | -0.05% | 8.8만 |
|---|
| 2025.11.12 | ₩25,620 | ₩25,628 | ₩25,580 | ₩25,620 | 0.00% | 23.4만 |
|---|
| 2025.11.11 | ₩25,687 | ₩25,687 | ₩25,634 | ₩25,674 | -0.05% | 10.6만 |
|---|
| 2025.11.10 | ₩25,687 | ₩25,696 | ₩25,553 | ₩25,594 | -0.36% | 28.3만 |
|---|
| 2025.11.07 | ₩25,634 | ₩25,727 | ₩25,634 | ₩25,700 | +0.26% | 27.2만 |
|---|
| 2025.11.06 | ₩25,500 | ₩25,627 | ₩25,500 | ₩25,594 | +0.37% | 22.1만 |
|---|
| 2025.11.05 | ₩25,580 | ₩25,594 | ₩25,473 | ₩25,500 | -0.31% | 81.3만 |
|---|
| 2025.11.04 | ₩25,634 | ₩25,647 | ₩25,513 | ₩25,620 | -0.05% | 162.4만 |
|---|
| 2025.11.03 | ₩25,754 | ₩25,781 | ₩25,543 | ₩25,634 | -0.47% | 72.4만 |
|---|
| 2025.10.31 | ₩25,620 | ₩25,700 | ₩25,611 | ₩25,674 | +0.21% | 23.1만 |
|---|
| 2025.10.30 | ₩25,647 | ₩25,647 | ₩25,500 | ₩25,620 | -0.10% | 92.9만 |
|---|
| 2025.10.29 | ₩25,927 | ₩25,927 | ₩25,647 | ₩25,727 | -0.77% | 34.8만 |
|---|
| 2025.10.28 | ₩25,941 | ₩25,941 | ₩25,850 | ₩25,914 | -0.10% | 53만 |
|---|
| 2025.10.27 | ₩25,941 | ₩26,008 | ₩25,887 | ₩25,954 | +0.05% | 124.9만 |
|---|
| 2025.10.24 | ₩26,048 | ₩26,048 | ₩25,941 | ₩25,994 | -0.21% | 37.2만 |
|---|
| 2025.10.23 | ₩26,128 | ₩26,141 | ₩26,048 | ₩26,088 | -0.15% | 57.5만 |
|---|
| 2025.10.22 | ₩26,021 | ₩26,128 | ₩26,013 | ₩26,088 | +0.26% | 52.7만 |
|---|
| 2025.10.21 | ₩26,074 | ₩26,074 | ₩26,008 | ₩26,061 | -0.05% | 9.6만 |
|---|
| 2025.10.20 | ₩26,021 | ₩26,101 | ₩25,973 | ₩26,048 | +0.10% | 75.9만 |
|---|
| 2025.10.17 | ₩26,195 | ₩26,195 | ₩26,048 | ₩26,088 | -0.41% | 8.6만 |
|---|
| 2025.10.16 | ₩26,048 | ₩26,215 | ₩26,034 | ₩26,168 | +0.46% | 16.5만 |
|---|
| 2025.10.15 | ₩26,034 | ₩26,068 | ₩25,914 | ₩26,061 | +0.10% | 23.5만 |
|---|
| 2025.10.14 | ₩25,901 | ₩26,048 | ₩25,901 | ₩25,981 | +0.31% | 18.7만 |
|---|
| 2025.10.13 | ₩26,021 | ₩26,048 | ₩25,994 | ₩25,994 | -0.10% | 8.7만 |
|---|
| 2025.10.10 | ₩25,901 | ₩25,981 | ₩25,847 | ₩25,968 | +0.26% | 18만 |
|---|