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 | ₩22,782 | ₩22,782 | ₩22,695 | ₩22,715 | -0.29% | 10.1만 |
| 2026.10.08 | ₩23,022 | ₩23,129 | ₩22,868 | ₩23,035 | +0.06% | 17.2만 |
| 2026.10.07 | ₩23,022 | ₩23,216 | ₩23,022 | ₩23,129 | +0.46% | 123.2만 |
| 2026.10.06 | ₩23,196 | ₩23,222 | ₩23,069 | ₩23,089 | -0.46% | 23.4만 |
| 2026.10.05 | ₩22,701 | ₩23,035 | ₩22,701 | ₩22,982 | +1.24% | 14.1만 |
| 2026.10.02 | ₩22,955 | ₩22,969 | ₩22,695 | ₩22,715 | -1.05% | 10.7만 |
| 2026.10.01 | ₩22,501 | ₩22,728 | ₩22,501 | ₩22,675 | +0.77% | 75.1만 |
| 2026.09.30 | ₩22,381 | ₩22,474 | ₩22,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,341 |
| -0.18% |
| 11.1만 |
| 2026.09.29 | ₩22,034 | ₩22,247 | ₩22,007 | ₩22,207 | +0.79% | 5.4만 |
|---|
| 2026.09.28 | ₩22,114 | ₩22,181 | ₩22,060 | ₩22,114 | 0.00% | 8.8만 |
|---|
| 2026.09.25 | ₩21,940 | ₩22,127 | ₩21,887 | ₩22,101 | +0.73% | 16.2만 |
|---|
| 2026.09.24 | ₩21,793 | ₩21,793 | ₩21,660 | ₩21,700 | -0.43% | 24.2만 |
|---|
| 2026.09.23 | ₩21,687 | ₩21,687 | ₩21,353 | ₩21,473 | -0.99% | 19.1만 |
|---|
| 2026.09.22 | ₩21,773 | ₩21,793 | ₩21,693 | ₩21,740 | -0.15% | 4.2만 |
|---|
| 2026.09.21 | ₩21,833 | ₩21,853 | ₩21,793 | ₩21,793 | -0.18% | 7.8만 |
|---|
| 2026.09.18 | ₩21,753 | ₩21,773 | ₩21,693 | ₩21,700 | -0.25% | 11.6만 |
|---|
| 2026.09.17 | ₩21,927 | ₩21,954 | ₩21,847 | ₩21,900 | -0.12% | 27.5만 |
|---|
| 2026.09.16 | ₩22,221 | ₩22,328 | ₩21,914 | ₩21,967 | -1.14% | 13.5만 |
|---|
| 2026.09.15 | ₩22,167 | ₩22,234 | ₩22,167 | ₩22,181 | +0.06% | 15.1만 |
|---|
| 2026.09.14 | ₩22,234 | ₩22,328 | ₩22,174 | ₩22,247 | +0.06% | 55.5만 |
|---|
| 2026.09.11 | ₩22,501 | ₩22,501 | ₩22,328 | ₩22,361 | -0.62% | 10.2만 |
|---|
| 2026.09.10 | ₩22,501 | ₩22,501 | ₩22,361 | ₩22,394 | -0.47% | 12.5만 |
|---|
| 2026.09.09 | ₩22,675 | ₩22,728 | ₩22,608 | ₩22,608 | -0.29% | 6.6만 |
|---|
| 2026.09.08 | ₩22,728 | ₩22,748 | ₩22,688 | ₩22,688 | -0.18% | 4.4만 |
|---|
| 2026.09.04 | ₩22,782 | ₩22,788 | ₩22,742 | ₩22,782 | 0.00% | 10.5만 |
|---|
| 2026.09.03 | ₩22,875 | ₩22,888 | ₩22,808 | ₩22,808 | -0.29% | 6.2만 |
|---|
| 2026.09.02 | ₩22,755 | ₩22,782 | ₩22,715 | ₩22,735 | -0.09% | 7.1만 |
|---|
| 2026.09.01 | ₩22,768 | ₩22,795 | ₩22,701 | ₩22,715 | -0.23% | 9.6만 |
|---|
| 2026.08.31 | ₩22,728 | ₩22,763 | ₩22,675 | ₩22,715 | -0.06% | 54.3만 |
|---|
| 2026.08.28 | ₩23,022 | ₩23,073 | ₩22,695 | ₩22,715 | -1.33% | 13.3만 |
|---|
| 2026.08.27 | ₩23,209 | ₩23,222 | ₩23,130 | ₩23,130 | -0.34% | 10.3만 |
|---|
| 2026.08.26 | ₩23,236 | ₩23,262 | ₩23,155 | ₩23,262 | +0.11% | 95.7만 |
|---|
| 2026.08.25 | ₩23,276 | ₩23,383 | ₩23,276 | ₩23,356 | +0.34% | 36.3만 |
|---|
| 2026.08.24 | ₩23,302 | ₩23,336 | ₩23,196 | ₩23,316 | +0.06% | 19.5만 |
|---|
| 2026.08.21 | ₩23,423 | ₩23,489 | ₩23,329 | ₩23,342 | -0.34% | 9.1만 |
|---|
| 2026.08.20 | ₩23,316 | ₩23,396 | ₩23,302 | ₩23,396 | +0.34% | 15.5만 |
|---|
| 2026.08.19 | ₩23,476 | ₩23,489 | ₩23,329 | ₩23,369 | -0.46% | 59.9만 |
|---|
| 2026.08.18 | ₩23,516 | ₩23,583 | ₩23,516 | ₩23,549 | +0.14% | 12.1만 |
|---|
| 2026.08.17 | ₩23,436 | ₩23,516 | ₩23,436 | ₩23,489 | +0.23% | 17.5만 |
|---|
| 2026.08.14 | ₩23,489 | ₩23,529 | ₩23,369 | ₩23,396 | -0.40% | 15만 |
|---|
| 2026.08.13 | ₩23,436 | ₩23,469 | ₩23,396 | ₩23,409 | -0.11% | 14.8만 |
|---|
| 2026.08.12 | ₩23,396 | ₩23,409 | ₩23,342 | ₩23,342 | -0.23% | 18.4만 |
|---|
| 2026.08.11 | ₩23,316 | ₩23,328 | ₩23,278 | ₩23,296 | -0.09% | 13.7만 |
|---|
| 2026.08.10 | ₩23,236 | ₩23,329 | ₩23,222 | ₩23,262 | +0.11% | 30.9만 |
|---|
| 2026.08.07 | ₩23,302 | ₩23,356 | ₩23,289 | ₩23,316 | +0.06% | 57.2만 |
|---|
| 2026.08.06 | ₩23,249 | ₩23,289 | ₩23,209 | ₩23,261 | +0.05% | 73만 |
|---|
| 2026.08.05 | ₩23,262 | ₩23,309 | ₩23,249 | ₩23,296 | +0.14% | 5만 |
|---|
| 2026.08.04 | ₩23,369 | ₩23,408 | ₩23,329 | ₩23,336 | -0.14% | 13.1만 |
|---|
| 2026.08.03 | ₩23,289 | ₩23,322 | ₩23,262 | ₩23,316 | +0.11% | 4.3만 |
|---|
| 2026.07.31 | ₩23,155 | ₩23,222 | ₩23,129 | ₩23,216 | +0.26% | 4.9만 |
|---|
| 2026.07.30 | ₩23,276 | ₩23,289 | ₩23,169 | ₩23,176 | -0.43% | 12.5만 |
|---|
| 2026.07.29 | ₩22,955 | ₩23,262 | ₩22,890 | ₩23,209 | +1.11% | 15.9만 |
|---|
| 2026.07.28 | ₩22,955 | ₩23,022 | ₩22,955 | ₩22,974 | +0.08% | 20.6만 |
|---|
| 2026.07.27 | ₩22,942 | ₩22,995 | ₩22,915 | ₩22,922 | -0.09% | 2.7만 |
|---|
| 2026.07.24 | ₩22,982 | ₩23,015 | ₩22,955 | ₩23,015 | +0.15% | 4.7만 |
|---|
| 2026.07.23 | ₩22,955 | ₩22,962 | ₩22,902 | ₩22,955 | 0.00% | 7.4만 |
|---|
| 2026.07.22 | ₩23,049 | ₩23,063 | ₩22,955 | ₩22,995 | -0.23% | 6.6만 |
|---|
| 2026.07.21 | ₩23,062 | ₩23,109 | ₩23,009 | ₩23,022 | -0.17% | 5.4만 |
|---|
| 2026.07.20 | ₩23,169 | ₩23,169 | ₩23,082 | ₩23,115 | -0.23% | 3.6만 |
|---|
| 2026.07.17 | ₩23,262 | ₩23,276 | ₩23,143 | ₩23,176 | -0.37% | 5.2만 |
|---|
| 2026.07.16 | ₩23,209 | ₩23,229 | ₩23,182 | ₩23,209 | 0.00% | 6.6만 |
|---|
| 2026.07.15 | ₩23,182 | ₩23,282 | ₩23,182 | ₩23,229 | +0.20% | 7.2만 |
|---|
| 2026.07.14 | ₩23,142 | ₩23,182 | ₩23,095 | ₩23,155 | +0.06% | 11.1만 |
|---|
| 2026.07.13 | ₩23,075 | ₩23,102 | ₩22,990 | ₩23,029 | -0.20% | 4.1만 |
|---|
| 2026.07.10 | ₩23,149 | ₩23,155 | ₩23,082 | ₩23,095 | -0.23% | 4.3만 |
|---|
| 2026.07.09 | ₩23,209 | ₩23,236 | ₩23,170 | ₩23,209 | 0.00% | 5.4만 |
|---|
| 2026.07.08 | ₩23,182 | ₩23,209 | ₩23,121 | ₩23,135 | -0.20% | 5.5만 |
|---|
| 2026.07.07 | ₩23,222 | ₩23,256 | ₩23,176 | ₩23,206 | -0.07% | 2.9만 |
|---|
| 2026.07.06 | ₩23,222 | ₩23,262 | ₩23,189 | ₩23,249 | +0.12% | 4.5만 |
|---|
| 2026.07.02 | ₩23,129 | ₩23,262 | ₩23,089 | ₩23,202 | +0.32% | 6.4만 |
|---|
| 2026.07.01 | ₩23,155 | ₩23,216 | ₩23,082 | ₩23,089 | -0.29% | 5만 |
|---|
| 2026.06.30 | ₩23,129 | ₩23,155 | ₩23,075 | ₩23,089 | -0.17% | 9.7만 |
|---|
| 2026.06.29 | ₩23,209 | ₩23,222 | ₩23,142 | ₩23,196 | -0.06% | 8만 |
|---|
| 2026.06.26 | ₩23,276 | ₩23,336 | ₩23,276 | ₩23,296 | +0.09% | 5.4만 |
|---|
| 2026.06.25 | ₩23,169 | ₩23,269 | ₩23,169 | ₩23,182 | +0.06% | 31.2만 |
|---|
| 2026.06.24 | ₩23,062 | ₩23,169 | ₩23,062 | ₩23,155 | +0.41% | 8.3만 |
|---|
| 2026.06.23 | ₩23,089 | ₩23,142 | ₩23,075 | ₩23,095 | +0.03% | 7.8만 |
|---|
| 2026.06.22 | ₩23,075 | ₩23,089 | ₩22,995 | ₩23,015 | -0.26% | 18.9만 |
|---|
| 2026.06.18 | ₩23,009 | ₩23,122 | ₩23,009 | ₩23,111 | +0.45% | 26.3만 |
|---|
| 2026.06.17 | ₩23,423 | ₩23,423 | ₩23,015 | ₩23,022 | -1.71% | 12.6만 |
|---|
| 2026.06.16 | ₩23,529 | ₩23,563 | ₩23,496 | ₩23,516 | -0.06% | 81.8만 |
|---|
| 2026.06.15 | ₩23,623 | ₩23,623 | ₩23,543 | ₩23,569 | -0.23% | 8.5만 |
|---|
| 2026.06.12 | ₩23,556 | ₩23,595 | ₩23,529 | ₩23,529 | -0.11% | 11만 |
|---|
| 2026.06.11 | ₩23,543 | ₩23,650 | ₩23,489 | ₩23,623 | +0.34% | 8.3만 |
|---|
| 2026.06.10 | ₩23,569 | ₩23,610 | ₩23,523 | ₩23,529 | -0.17% | 13.6만 |
|---|
| 2026.06.09 | ₩23,503 | ₩23,549 | ₩23,443 | ₩23,503 | 0.00% | 10만 |
|---|
| 2026.06.08 | ₩23,503 | ₩23,516 | ₩23,413 | ₩23,489 | -0.06% | 4.2만 |
|---|
| 2026.06.05 | ₩23,489 | ₩23,489 | ₩23,309 | ₩23,423 | -0.28% | 12.7만 |
|---|
| 2026.06.04 | ₩23,676 | ₩23,690 | ₩23,610 | ₩23,636 | -0.17% | 5.2만 |
|---|
| 2026.06.03 | ₩23,596 | ₩23,643 | ₩23,572 | ₩23,610 | +0.06% | 9.9만 |
|---|
| 2026.06.02 | ₩23,743 | ₩23,743 | ₩23,663 | ₩23,690 | -0.22% | 6.4만 |
|---|
| 2026.06.01 | ₩23,690 | ₩23,730 | ₩23,636 | ₩23,730 | +0.17% | 8.8만 |
|---|
| 2026.05.29 | ₩23,743 | ₩23,817 | ₩23,743 | ₩23,770 | +0.11% | 7.5만 |
|---|
| 2026.05.28 | ₩23,783 | ₩23,883 | ₩23,756 | ₩23,783 | 0.00% | 20.8만 |
|---|
| 2026.05.27 | ₩23,890 | ₩23,937 | ₩23,863 | ₩23,903 | +0.06% | 30.6만 |
|---|
| 2026.05.26 | ₩23,823 | ₩23,883 | ₩23,763 | ₩23,877 | +0.22% | 13.2만 |
|---|
| 2026.05.22 | ₩24,010 | ₩24,010 | ₩23,810 | ₩23,890 | -0.50% | 7.4만 |
|---|
| 2026.05.21 | ₩24,010 | ₩24,077 | ₩23,977 | ₩24,050 | +0.17% | 16.3만 |
|---|
| 2026.05.20 | ₩24,050 | ₩24,157 | ₩24,037 | ₩24,077 | +0.11% | 17.2만 |
|---|
| 2026.05.19 | ₩23,970 | ₩24,050 | ₩23,857 | ₩24,037 | +0.28% | 26.8만 |
|---|
| 2026.05.18 | ₩24,117 | ₩24,137 | ₩23,985 | ₩24,064 | -0.22% | 21.9만 |
|---|
| 2026.05.15 | ₩23,997 | ₩24,010 | ₩23,943 | ₩23,990 | -0.03% | 3만 |
|---|
| 2026.05.14 | ₩24,224 | ₩24,237 | ₩24,084 | ₩24,090 | -0.55% | 19.4만 |
|---|
| 2026.05.13 | ₩24,090 | ₩24,170 | ₩24,077 | ₩24,170 | +0.33% | 7.5만 |
|---|
| 2026.05.12 | ₩24,184 | ₩24,204 | ₩24,137 | ₩24,184 | 0.00% | 11.7만 |
|---|
| 2026.05.11 | ₩24,397 | ₩24,397 | ₩24,251 | ₩24,251 | -0.60% | 13.8만 |
|---|
| 2026.05.08 | ₩24,464 | ₩24,478 | ₩24,384 | ₩24,397 | -0.27% | 11.7만 |
|---|
| 2026.05.07 | ₩24,584 | ₩24,598 | ₩24,391 | ₩24,464 | -0.49% | 16.3만 |
|---|
| 2026.05.06 | ₩24,504 | ₩24,584 | ₩24,504 | ₩24,518 | +0.05% | 5.6만 |
|---|
| 2026.05.05 | ₩24,598 | ₩24,618 | ₩24,504 | ₩24,511 | -0.35% | 5.2만 |
|---|
| 2026.05.04 | ₩24,518 | ₩24,584 | ₩24,478 | ₩24,571 | +0.22% | 10만 |
|---|
| 2026.05.01 | ₩24,571 | ₩24,658 | ₩24,511 | ₩24,531 | -0.16% | 15.2만 |
|---|
| 2026.04.30 | ₩24,437 | ₩24,534 | ₩24,437 | ₩24,504 | +0.27% | 7.6만 |
|---|
| 2026.04.29 | ₩24,451 | ₩24,491 | ₩24,331 | ₩24,424 | -0.11% | 7.5만 |
|---|
| 2026.04.28 | ₩24,664 | ₩24,664 | ₩24,584 | ₩24,598 | -0.27% | 11만 |
|---|
| 2026.04.27 | ₩24,718 | ₩24,783 | ₩24,718 | ₩24,771 | +0.22% | 5.1만 |
|---|
| 2026.04.24 | ₩24,544 | ₩24,731 | ₩24,531 | ₩24,718 | +0.71% | 9.5만 |
|---|
| 2026.04.23 | ₩24,584 | ₩24,611 | ₩24,491 | ₩24,544 | -0.16% | 6.7만 |
|---|
| 2026.04.22 | ₩24,584 | ₩24,598 | ₩24,538 | ₩24,564 | -0.08% | 12.3만 |
|---|
| 2026.04.21 | ₩24,718 | ₩24,731 | ₩24,611 | ₩24,624 | -0.38% | 12.4만 |
|---|
| 2026.04.20 | ₩24,878 | ₩24,878 | ₩24,798 | ₩24,798 | -0.32% | 6.3만 |
|---|
| 2026.04.17 | ₩24,785 | ₩24,878 | ₩24,778 | ₩24,811 | +0.11% | 11.3만 |
|---|
| 2026.04.16 | ₩24,745 | ₩24,745 | ₩24,638 | ₩24,711 | -0.13% | 21.7만 |
|---|
| 2026.04.15 | ₩24,718 | ₩24,745 | ₩24,658 | ₩24,691 | -0.11% | 6.3만 |
|---|
| 2026.04.14 | ₩24,705 | ₩24,791 | ₩24,705 | ₩24,785 | +0.32% | 6.1만 |
|---|
| 2026.04.13 | ₩24,731 | ₩24,825 | ₩24,691 | ₩24,805 | +0.30% | 15.6만 |
|---|
| 2026.04.10 | ₩24,771 | ₩24,785 | ₩24,678 | ₩24,711 | -0.24% | 8.1만 |
|---|
| 2026.04.09 | ₩24,745 | ₩24,811 | ₩24,658 | ₩24,758 | +0.05% | 38.6만 |
|---|
| 2026.04.08 | ₩24,918 | ₩24,918 | ₩24,685 | ₩24,731 | -0.75% | 652.1만 |
|---|
| 2026.04.07 | ₩24,745 | ₩24,865 | ₩24,664 | ₩24,811 | +0.27% | 110.1만 |
|---|
| 2026.04.06 | ₩24,691 | ₩24,738 | ₩24,678 | ₩24,698 | +0.03% | 9.5만 |
|---|
| 2026.04.02 | ₩24,811 | ₩24,891 | ₩24,787 | ₩24,825 | +0.05% | 39.1만 |
|---|
| 2026.04.01 | ₩24,798 | ₩24,865 | ₩24,775 | ₩24,811 | +0.05% | 27.4만 |
|---|
| 2026.03.31 | ₩25,092 | ₩25,139 | ₩24,978 | ₩24,985 | -0.43% | 23.8만 |
|---|
| 2026.03.30 | ₩25,038 | ₩25,098 | ₩24,961 | ₩24,998 | -0.16% | 11.8만 |
|---|
| 2026.03.27 | ₩24,745 | ₩24,952 | ₩24,745 | ₩24,932 | +0.76% | 21.2만 |
|---|
| 2026.03.26 | ₩24,825 | ₩24,838 | ₩24,611 | ₩24,638 | -0.75% | 12.9만 |
|---|
| 2026.03.25 | ₩24,891 | ₩24,958 | ₩24,838 | ₩24,865 | -0.11% | 9.2만 |
|---|
| 2026.03.24 | ₩24,958 | ₩25,038 | ₩24,865 | ₩24,891 | -0.27% | 74.8만 |
|---|
| 2026.03.23 | ₩24,985 | ₩25,085 | ₩24,938 | ₩24,998 | +0.05% | 76.8만 |
|---|
| 2026.03.20 | ₩24,811 | ₩24,992 | ₩24,731 | ₩24,945 | +0.54% | 16.7만 |
|---|
| 2026.03.19 | ₩24,905 | ₩24,932 | ₩24,731 | ₩24,865 | -0.16% | 83.1만 |
|---|
| 2026.03.18 | ₩25,212 | ₩25,212 | ₩24,985 | ₩25,012 | -0.79% | 19.7만 |
|---|
| 2026.03.17 | ₩25,225 | ₩25,239 | ₩25,172 | ₩25,199 | -0.11% | 11.6만 |
|---|
| 2026.03.16 | ₩25,159 | ₩25,172 | ₩25,065 | ₩25,118 | -0.16% | 10.3만 |
|---|
| 2026.03.13 | ₩25,052 | ₩25,078 | ₩25,012 | ₩25,052 | 0.00% | 10만 |
|---|
| 2026.03.12 | ₩25,172 | ₩25,185 | ₩25,005 | ₩25,078 | -0.37% | 47만 |
|---|
| 2026.03.11 | ₩25,239 | ₩25,265 | ₩25,192 | ₩25,212 | -0.11% | 15.5만 |
|---|
| 2026.03.10 | ₩25,292 | ₩25,292 | ₩25,165 | ₩25,185 | -0.42% | 11.4만 |
|---|
| 2026.03.09 | ₩25,372 | ₩25,383 | ₩25,239 | ₩25,299 | -0.29% | 10.6만 |
|---|
| 2026.03.06 | ₩25,118 | ₩25,346 | ₩25,112 | ₩25,225 | +0.43% | 17.9만 |
|---|
| 2026.03.05 | ₩25,092 | ₩25,132 | ₩25,025 | ₩25,105 | +0.05% | 19.4만 |
|---|
| 2026.03.04 | ₩25,279 | ₩25,292 | ₩25,145 | ₩25,159 | -0.48% | 8.3만 |
|---|
| 2026.03.03 | ₩25,212 | ₩25,366 | ₩25,205 | ₩25,319 | +0.42% | 14.2만 |
|---|
| 2026.03.02 | ₩25,426 | ₩25,426 | ₩25,225 | ₩25,305 | -0.47% | 18.2만 |
|---|
| 2026.02.27 | ₩25,466 | ₩25,552 | ₩25,452 | ₩25,492 | +0.10% | 13.8만 |
|---|
| 2026.02.26 | ₩25,265 | ₩25,372 | ₩25,265 | ₩25,359 | +0.37% | 15.1만 |
|---|
| 2026.02.25 | ₩25,372 | ₩25,386 | ₩25,239 | ₩25,239 | -0.53% | 19.5만 |
|---|
| 2026.02.24 | ₩25,452 | ₩25,479 | ₩25,399 | ₩25,439 | -0.05% | 9.4만 |
|---|
| 2026.02.23 | ₩25,386 | ₩25,544 | ₩25,372 | ₩25,519 | +0.53% | 17만 |
|---|
| 2026.02.20 | ₩25,359 | ₩25,419 | ₩25,346 | ₩25,379 | +0.08% | 16.6만 |
|---|
| 2026.02.19 | ₩25,372 | ₩25,412 | ₩25,346 | ₩25,359 | -0.05% | 29.1만 |
|---|
| 2026.02.18 | ₩25,372 | ₩25,406 | ₩25,342 | ₩25,359 | -0.05% | 12만 |
|---|
| 2026.02.17 | ₩25,492 | ₩25,506 | ₩25,426 | ₩25,479 | -0.05% | 13.6만 |
|---|
| 2026.02.13 | ₩25,452 | ₩25,506 | ₩25,427 | ₩25,479 | +0.10% | 10.3만 |
|---|
| 2026.02.12 | ₩25,279 | ₩25,399 | ₩25,252 | ₩25,399 | +0.48% | 16.7만 |
|---|
| 2026.02.11 | ₩25,319 | ₩25,479 | ₩25,252 | ₩25,332 | +0.05% | 31.6만 |
|---|
| 2026.02.10 | ₩25,439 | ₩25,466 | ₩25,346 | ₩25,399 | -0.16% | 19.9만 |
|---|
| 2026.02.09 | ₩25,412 | ₩25,420 | ₩25,359 | ₩25,412 | 0.00% | 13.1만 |
|---|
| 2026.02.06 | ₩25,466 | ₩25,466 | ₩25,372 | ₩25,386 | -0.31% | 21.4만 |
|---|
| 2026.02.05 | ₩25,346 | ₩25,459 | ₩25,339 | ₩25,439 | +0.37% | 13.9만 |
|---|
| 2026.02.04 | ₩25,145 | ₩25,239 | ₩25,118 | ₩25,199 | +0.21% | 9.9만 |
|---|
| 2026.02.03 | ₩25,199 | ₩25,252 | ₩25,185 | ₩25,185 | -0.05% | 11.6만 |
|---|
| 2026.02.02 | ₩25,332 | ₩25,332 | ₩25,185 | ₩25,239 | -0.37% | 34.4만 |
|---|
| 2026.01.30 | ₩25,172 | ₩25,332 | ₩25,172 | ₩25,319 | +0.58% | 21.9만 |
|---|
| 2026.01.29 | ₩25,145 | ₩25,252 | ₩25,132 | ₩25,172 | +0.11% | 11.3만 |
|---|
| 2026.01.28 | ₩25,118 | ₩25,197 | ₩25,052 | ₩25,172 | +0.21% | 15.2만 |
|---|
| 2026.01.27 | ₩25,012 | ₩25,118 | ₩25,012 | ₩25,105 | +0.37% | 20.5만 |
|---|
| 2026.01.26 | ₩25,118 | ₩25,118 | ₩25,038 | ₩25,065 | -0.21% | 12.6만 |
|---|
| 2026.01.23 | ₩24,998 | ₩25,125 | ₩24,998 | ₩25,118 | +0.48% | 20만 |
|---|
| 2026.01.22 | ₩25,118 | ₩25,145 | ₩25,052 | ₩25,052 | -0.27% | 19만 |
|---|
| 2026.01.21 | ₩25,239 | ₩25,332 | ₩25,225 | ₩25,265 | +0.11% | 23.1만 |
|---|
| 2026.01.20 | ₩25,292 | ₩25,346 | ₩25,279 | ₩25,279 | -0.05% | 30.7만 |
|---|
| 2026.01.16 | ₩25,132 | ₩25,152 | ₩25,018 | ₩25,092 | -0.16% | 19.7만 |
|---|
| 2026.01.15 | ₩25,305 | ₩25,312 | ₩25,225 | ₩25,239 | -0.26% | 13.3만 |
|---|
| 2026.01.14 | ₩25,372 | ₩25,439 | ₩25,359 | ₩25,372 | 0.00% | 26.5만 |
|---|
| 2026.01.13 | ₩25,319 | ₩25,359 | ₩25,295 | ₩25,319 | 0.00% | 25.2만 |
|---|
| 2026.01.12 | ₩25,279 | ₩25,299 | ₩25,225 | ₩25,225 | -0.21% | 26.9만 |
|---|
| 2026.01.09 | ₩25,399 | ₩25,399 | ₩25,265 | ₩25,265 | -0.53% | 25.3만 |
|---|
| 2026.01.08 | ₩25,386 | ₩25,426 | ₩25,332 | ₩25,332 | -0.21% | 19.8만 |
|---|
| 2026.01.07 | ₩25,573 | ₩25,573 | ₩25,419 | ₩25,439 | -0.52% | 33.8만 |
|---|
| 2026.01.06 | ₩25,573 | ₩25,593 | ₩25,486 | ₩25,573 | 0.00% | 16.2만 |
|---|
| 2026.01.05 | ₩25,573 | ₩25,599 | ₩25,532 | ₩25,573 | 0.00% | 28.8만 |
|---|
| 2026.01.02 | ₩25,532 | ₩25,613 | ₩25,399 | ₩25,479 | -0.21% | 33.3만 |
|---|
| 2025.12.31 | ₩25,586 | ₩25,626 | ₩25,559 | ₩25,586 | 0.00% | 17.9만 |
|---|
| 2025.12.30 | ₩25,586 | ₩25,599 | ₩25,546 | ₩25,573 | -0.05% | 39.2만 |
|---|
| 2025.12.29 | ₩25,599 | ₩25,666 | ₩25,599 | ₩25,653 | +0.21% | 94.9만 |
|---|
| 2025.12.26 | ₩25,573 | ₩25,573 | ₩25,479 | ₩25,546 | -0.10% | 13.8만 |
|---|
| 2025.12.24 | ₩25,439 | ₩25,519 | ₩25,439 | ₩25,492 | +0.21% | 10.8만 |
|---|
| 2025.12.23 | ₩25,466 | ₩25,474 | ₩25,386 | ₩25,426 | -0.16% | 36.2만 |
|---|
| 2025.12.22 | ₩25,626 | ₩25,631 | ₩25,559 | ₩25,586 | -0.16% | 20.9만 |
|---|
| 2025.12.19 | ₩25,693 | ₩25,693 | ₩25,599 | ₩25,613 | -0.31% | 55.8만 |
|---|
| 2025.12.18 | ₩25,759 | ₩25,759 | ₩25,618 | ₩25,693 | -0.26% | 36.6만 |
|---|
| 2025.12.17 | ₩25,666 | ₩25,679 | ₩25,586 | ₩25,639 | -0.10% | 121.6만 |
|---|
| 2025.12.16 | ₩25,679 | ₩25,713 | ₩25,613 | ₩25,666 | -0.05% | 106.8만 |
|---|
| 2025.12.15 | ₩25,573 | ₩25,653 | ₩25,552 | ₩25,586 | +0.05% | 40.4만 |
|---|
| 2025.12.12 | ₩25,546 | ₩25,666 | ₩25,492 | ₩25,573 | +0.10% | 581.1만 |
|---|
| 2025.12.11 | ₩25,613 | ₩25,619 | ₩25,479 | ₩25,532 | -0.31% | 60.3만 |
|---|
| 2025.12.10 | ₩25,426 | ₩25,626 | ₩25,400 | ₩25,626 | +0.79% | 34.2만 |
|---|
| 2025.12.09 | ₩25,613 | ₩25,733 | ₩25,519 | ₩25,546 | -0.26% | 32.2만 |
|---|
| 2025.12.08 | ₩25,719 | ₩25,719 | ₩25,599 | ₩25,653 | -0.26% | 35.7만 |
|---|
| 2025.12.05 | ₩25,773 | ₩25,806 | ₩25,706 | ₩25,706 | -0.26% | 26.9만 |
|---|
| 2025.12.04 | ₩25,866 | ₩25,866 | ₩25,719 | ₩25,733 | -0.52% | 90.6만 |
|---|
| 2025.12.03 | ₩25,920 | ₩25,940 | ₩25,880 | ₩25,906 | -0.05% | 121만 |
|---|
| 2025.12.02 | ₩25,813 | ₩25,893 | ₩25,800 | ₩25,866 | +0.21% | 43.2만 |
|---|
| 2025.12.01 | ₩25,866 | ₩25,900 | ₩25,813 | ₩25,840 | -0.10% | 76.1만 |
|---|
| 2025.11.28 | ₩25,986 | ₩25,986 | ₩25,866 | ₩25,906 | -0.31% | 58만 |
|---|
| 2025.11.26 | ₩25,893 | ₩26,027 | ₩25,893 | ₩25,973 | +0.31% | 48.7만 |
|---|
| 2025.11.25 | ₩25,866 | ₩26,053 | ₩25,853 | ₩26,040 | +0.67% | 74.8만 |
|---|
| 2025.11.24 | ₩25,986 | ₩26,013 | ₩25,906 | ₩26,000 | +0.05% | 33.2만 |
|---|
| 2025.11.21 | ₩25,973 | ₩26,053 | ₩25,946 | ₩26,053 | +0.31% | 16.8만 |
|---|
| 2025.11.20 | ₩25,826 | ₩25,926 | ₩25,826 | ₩25,893 | +0.26% | 8.2만 |
|---|
| 2025.11.19 | ₩25,920 | ₩25,940 | ₩25,860 | ₩25,906 | -0.05% | 21.5만 |
|---|
| 2025.11.18 | ₩25,866 | ₩25,960 | ₩25,813 | ₩25,920 | +0.21% | 38.2만 |
|---|
| 2025.11.17 | ₩25,719 | ₩25,786 | ₩25,706 | ₩25,719 | 0.00% | 18.1만 |
|---|
| 2025.11.14 | ₩25,706 | ₩25,733 | ₩25,666 | ₩25,693 | -0.05% | 24.5만 |
|---|
| 2025.11.13 | ₩25,613 | ₩25,639 | ₩25,599 | ₩25,599 | -0.05% | 8.8만 |
|---|
| 2025.11.12 | ₩25,613 | ₩25,621 | ₩25,573 | ₩25,613 | 0.00% | 23.4만 |
|---|
| 2025.11.11 | ₩25,679 | ₩25,679 | ₩25,626 | ₩25,666 | -0.05% | 10.6만 |
|---|
| 2025.11.10 | ₩25,679 | ₩25,689 | ₩25,546 | ₩25,586 | -0.36% | 28.3만 |
|---|
| 2025.11.07 | ₩25,626 | ₩25,719 | ₩25,626 | ₩25,693 | +0.26% | 27.2만 |
|---|
| 2025.11.06 | ₩25,492 | ₩25,619 | ₩25,492 | ₩25,586 | +0.37% | 22.1만 |
|---|
| 2025.11.05 | ₩25,573 | ₩25,586 | ₩25,466 | ₩25,492 | -0.31% | 81.3만 |
|---|
| 2025.11.04 | ₩25,626 | ₩25,639 | ₩25,506 | ₩25,613 | -0.05% | 162.4만 |
|---|
| 2025.11.03 | ₩25,746 | ₩25,773 | ₩25,535 | ₩25,626 | -0.47% | 72.4만 |
|---|
| 2025.10.31 | ₩25,613 | ₩25,693 | ₩25,603 | ₩25,666 | +0.21% | 23.1만 |
|---|
| 2025.10.30 | ₩25,639 | ₩25,639 | ₩25,492 | ₩25,613 | -0.10% | 92.9만 |
|---|
| 2025.10.29 | ₩25,920 | ₩25,920 | ₩25,639 | ₩25,719 | -0.77% | 34.8만 |
|---|
| 2025.10.28 | ₩25,933 | ₩25,933 | ₩25,842 | ₩25,906 | -0.10% | 53만 |
|---|
| 2025.10.27 | ₩25,933 | ₩26,000 | ₩25,880 | ₩25,946 | +0.05% | 124.9만 |
|---|
| 2025.10.24 | ₩26,040 | ₩26,040 | ₩25,933 | ₩25,986 | -0.21% | 37.2만 |
|---|
| 2025.10.23 | ₩26,120 | ₩26,133 | ₩26,040 | ₩26,080 | -0.15% | 57.5만 |
|---|
| 2025.10.22 | ₩26,013 | ₩26,120 | ₩26,005 | ₩26,080 | +0.26% | 52.7만 |
|---|
| 2025.10.21 | ₩26,067 | ₩26,067 | ₩26,000 | ₩26,053 | -0.05% | 9.6만 |
|---|
| 2025.10.20 | ₩26,013 | ₩26,093 | ₩25,965 | ₩26,040 | +0.10% | 75.9만 |
|---|
| 2025.10.17 | ₩26,187 | ₩26,187 | ₩26,040 | ₩26,080 | -0.41% | 8.6만 |
|---|
| 2025.10.16 | ₩26,040 | ₩26,207 | ₩26,027 | ₩26,160 | +0.46% | 16.5만 |
|---|
| 2025.10.15 | ₩26,027 | ₩26,060 | ₩25,906 | ₩26,053 | +0.10% | 23.5만 |
|---|
| 2025.10.14 | ₩25,893 | ₩26,040 | ₩25,893 | ₩25,973 | +0.31% | 18.7만 |
|---|
| 2025.10.13 | ₩26,013 | ₩26,040 | ₩25,986 | ₩25,986 | -0.10% | 8.7만 |
|---|
| 2025.10.10 | ₩25,893 | ₩25,973 | ₩25,840 | ₩25,960 | +0.26% | 18만 |
|---|