시장 데이터를 불러오는 중
전체 종목
Multi-Asset Diversified Income Index Fund 과거 주가
Multi-Asset Diversified Income Index Fund · MDIV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Multi-Asset Diversified Income Index Fund · MDIV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,148 | ₩21,242 | ₩21,148 | ₩21,175 | +0.13% | 4.8만 |
| 2026.10.08 | ₩21,081 | ₩21,242 | ₩21,055 | ₩21,228 | +0.70% | 3.9만 |
| 2026.10.07 | ₩21,122 | ₩21,215 | ₩21,015 | ₩21,055 | -0.32% | 7.1만 |
| 2026.10.06 | ₩21,148 | ₩21,309 | ₩21,148 | ₩21,268 | +0.57% | 5.8만 |
| 2026.10.05 | ₩20,961 | ₩21,242 | ₩20,961 | ₩21,122 | +0.76% | 7.2만 |
| 2026.10.02 | ₩21,135 | ₩21,282 | ₩21,135 | ₩21,215 | +0.38% | 8.9만 |
| 2026.10.01 | ₩21,081 | ₩21,162 | ₩20,948 | ₩21,015 | -0.32% | 3.1만 |
| 2026.09.30 | ₩21,402 | ₩21,402 | ₩21,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,148 |
| -1.19% |
| 5.6만 |
| 2026.09.29 | ₩21,215 | ₩21,349 | ₩21,175 | ₩21,268 | +0.25% | 5.2만 |
|---|
| 2026.09.28 | ₩21,349 | ₩21,415 | ₩21,215 | ₩21,322 | -0.13% | 13.1만 |
|---|
| 2026.09.25 | ₩21,429 | ₩21,429 | ₩21,309 | ₩21,402 | -0.12% | 8.3만 |
|---|
| 2026.09.24 | ₩21,442 | ₩21,536 | ₩21,362 | ₩21,415 | -0.12% | 5.8만 |
|---|
| 2026.09.23 | ₩21,776 | ₩21,790 | ₩21,629 | ₩21,656 | -0.55% | 10.6만 |
|---|
| 2026.09.22 | ₩21,830 | ₩21,910 | ₩21,776 | ₩21,803 | -0.12% | 5만 |
|---|
| 2026.09.21 | ₩21,870 | ₩21,910 | ₩21,830 | ₩21,830 | -0.18% | 2.5만 |
|---|
| 2026.09.18 | ₩21,883 | ₩21,923 | ₩21,803 | ₩21,856 | -0.12% | 2.7만 |
|---|
| 2026.09.17 | ₩21,923 | ₩22,030 | ₩21,923 | ₩21,963 | +0.18% | 6.2만 |
|---|
| 2026.09.16 | ₩22,030 | ₩22,070 | ₩21,816 | ₩21,883 | -0.67% | 5.2만 |
|---|
| 2026.09.15 | ₩22,164 | ₩22,164 | ₩22,003 | ₩22,030 | -0.60% | 6.6만 |
|---|
| 2026.09.14 | ₩22,150 | ₩22,297 | ₩22,123 | ₩22,137 | -0.06% | 3.2만 |
|---|
| 2026.09.11 | ₩22,190 | ₩22,404 | ₩22,150 | ₩22,190 | 0.00% | 3.6만 |
|---|
| 2026.09.10 | ₩22,257 | ₩22,257 | ₩22,150 | ₩22,177 | -0.36% | 9.7만 |
|---|
| 2026.09.09 | ₩22,364 | ₩22,377 | ₩22,257 | ₩22,337 | -0.12% | 6.4만 |
|---|
| 2026.09.08 | ₩22,364 | ₩22,404 | ₩22,364 | ₩22,377 | +0.06% | 10.3만 |
|---|
| 2026.09.04 | ₩22,377 | ₩22,444 | ₩22,364 | ₩22,391 | +0.06% | 3.8만 |
|---|
| 2026.09.03 | ₩22,444 | ₩22,471 | ₩22,364 | ₩22,417 | -0.12% | 3.8만 |
|---|
| 2026.09.02 | ₩22,297 | ₩22,417 | ₩22,270 | ₩22,364 | +0.30% | 3.4만 |
|---|
| 2026.09.01 | ₩22,311 | ₩22,404 | ₩22,284 | ₩22,297 | -0.06% | 11.2만 |
|---|
| 2026.08.31 | ₩22,511 | ₩22,511 | ₩22,311 | ₩22,351 | -0.71% | 6.9만 |
|---|
| 2026.08.28 | ₩22,471 | ₩22,578 | ₩22,404 | ₩22,431 | -0.18% | 6.4만 |
|---|
| 2026.08.27 | ₩22,457 | ₩22,457 | ₩22,324 | ₩22,444 | -0.06% | 5.4만 |
|---|
| 2026.08.26 | ₩22,391 | ₩22,498 | ₩22,391 | ₩22,484 | +0.42% | 2.9만 |
|---|
| 2026.08.25 | ₩22,578 | ₩22,578 | ₩22,391 | ₩22,457 | -0.53% | 5.3만 |
|---|
| 2026.08.24 | ₩22,391 | ₩22,524 | ₩22,391 | ₩22,498 | +0.48% | 5.2만 |
|---|
| 2026.08.21 | ₩22,351 | ₩22,498 | ₩22,351 | ₩22,444 | +0.42% | 6.8만 |
|---|
| 2026.08.20 | ₩22,604 | ₩22,658 | ₩22,578 | ₩22,591 | -0.06% | 2.9만 |
|---|
| 2026.08.19 | ₩22,604 | ₩22,738 | ₩22,591 | ₩22,631 | +0.12% | 4만 |
|---|
| 2026.08.18 | ₩22,645 | ₩22,658 | ₩22,591 | ₩22,604 | -0.18% | 5.6만 |
|---|
| 2026.08.17 | ₩22,538 | ₩22,658 | ₩22,524 | ₩22,578 | +0.18% | 3.5만 |
|---|
| 2026.08.14 | ₩22,511 | ₩22,658 | ₩22,511 | ₩22,618 | +0.47% | 3.5만 |
|---|
| 2026.08.13 | ₩22,444 | ₩22,618 | ₩22,444 | ₩22,564 | +0.54% | 4.9만 |
|---|
| 2026.08.12 | ₩22,484 | ₩22,524 | ₩22,404 | ₩22,484 | 0.00% | 1.8만 |
|---|
| 2026.08.11 | ₩22,337 | ₩22,471 | ₩22,324 | ₩22,417 | +0.36% | 5.6만 |
|---|
| 2026.08.10 | ₩22,324 | ₩22,377 | ₩22,311 | ₩22,377 | +0.24% | 3.8만 |
|---|
| 2026.08.07 | ₩22,391 | ₩22,457 | ₩22,364 | ₩22,404 | +0.06% | 6.1만 |
|---|
| 2026.08.06 | ₩22,391 | ₩22,417 | ₩22,337 | ₩22,377 | -0.06% | 4만 |
|---|
| 2026.08.05 | ₩22,431 | ₩22,457 | ₩22,324 | ₩22,391 | -0.18% | 21.8만 |
|---|
| 2026.08.04 | ₩22,511 | ₩22,551 | ₩22,337 | ₩22,498 | -0.06% | 6.5만 |
|---|
| 2026.08.03 | ₩22,444 | ₩22,524 | ₩22,404 | ₩22,484 | +0.18% | 7.9만 |
|---|
| 2026.07.31 | ₩22,511 | ₩22,511 | ₩22,311 | ₩22,457 | -0.24% | 4.8만 |
|---|
| 2026.07.30 | ₩22,564 | ₩22,564 | ₩22,351 | ₩22,471 | -0.41% | 3.9만 |
|---|
| 2026.07.29 | ₩22,484 | ₩22,658 | ₩22,471 | ₩22,511 | +0.12% | 5.2만 |
|---|
| 2026.07.28 | ₩22,404 | ₩22,658 | ₩22,404 | ₩22,578 | +0.78% | 3.9만 |
|---|
| 2026.07.27 | ₩22,498 | ₩22,498 | ₩22,364 | ₩22,404 | -0.42% | 3.7만 |
|---|
| 2026.07.24 | ₩22,270 | ₩22,484 | ₩22,270 | ₩22,417 | +0.66% | 2.9만 |
|---|
| 2026.07.23 | ₩22,431 | ₩22,457 | ₩22,230 | ₩22,311 | -0.54% | 3.9만 |
|---|
| 2026.07.22 | ₩22,417 | ₩22,471 | ₩22,404 | ₩22,471 | +0.24% | 3.4만 |
|---|
| 2026.07.21 | ₩22,457 | ₩22,604 | ₩22,043 | ₩22,337 | -0.54% | 6.1만 |
|---|
| 2026.07.20 | ₩22,578 | ₩22,591 | ₩22,431 | ₩22,484 | -0.41% | 8.1만 |
|---|
| 2026.07.17 | ₩22,564 | ₩22,711 | ₩22,457 | ₩22,551 | -0.06% | 6.2만 |
|---|
| 2026.07.16 | ₩22,311 | ₩22,645 | ₩22,311 | ₩22,618 | +1.38% | 5.4만 |
|---|
| 2026.07.15 | ₩22,404 | ₩22,471 | ₩22,257 | ₩22,391 | -0.06% | 6.6만 |
|---|
| 2026.07.14 | ₩22,297 | ₩22,391 | ₩22,297 | ₩22,351 | +0.24% | 10.1만 |
|---|
| 2026.07.13 | ₩22,230 | ₩22,377 | ₩22,230 | ₩22,351 | +0.54% | 8만 |
|---|
| 2026.07.10 | ₩22,257 | ₩22,337 | ₩22,190 | ₩22,257 | 0.00% | 8.8만 |
|---|
| 2026.07.09 | ₩22,217 | ₩22,244 | ₩21,816 | ₩22,190 | -0.12% | 8만 |
|---|
| 2026.07.08 | ₩22,270 | ₩22,270 | ₩22,177 | ₩22,204 | -0.30% | 3.5만 |
|---|
| 2026.07.07 | ₩22,164 | ₩22,377 | ₩22,164 | ₩22,270 | +0.48% | 11.4만 |
|---|
| 2026.07.06 | ₩22,123 | ₩22,204 | ₩22,083 | ₩22,150 | +0.12% | 7.3만 |
|---|
| 2026.07.02 | ₩22,123 | ₩22,230 | ₩22,123 | ₩22,190 | +0.30% | 3.4만 |
|---|
| 2026.07.01 | ₩22,110 | ₩22,150 | ₩22,070 | ₩22,110 | 0.00% | 4.1만 |
|---|
| 2026.06.30 | ₩22,217 | ₩22,217 | ₩22,070 | ₩22,083 | -0.60% | 9.9만 |
|---|
| 2026.06.29 | ₩22,244 | ₩22,244 | ₩22,030 | ₩22,150 | -0.42% | 7.6만 |
|---|
| 2026.06.26 | ₩22,003 | ₩22,137 | ₩22,003 | ₩22,097 | +0.43% | 4.1만 |
|---|
| 2026.06.25 | ₩22,017 | ₩22,017 | ₩21,816 | ₩21,950 | -0.30% | 3.9만 |
|---|
| 2026.06.24 | ₩22,070 | ₩22,190 | ₩22,057 | ₩22,097 | +0.12% | 6.5만 |
|---|
| 2026.06.23 | ₩21,977 | ₩22,150 | ₩21,963 | ₩22,110 | +0.61% | 4.2만 |
|---|
| 2026.06.22 | ₩21,977 | ₩22,017 | ₩21,910 | ₩21,963 | -0.06% | 3.5만 |
|---|
| 2026.06.18 | ₩22,097 | ₩22,097 | ₩21,923 | ₩21,936 | -0.73% | 5.4만 |
|---|
| 2026.06.17 | ₩22,190 | ₩22,190 | ₩21,910 | ₩21,936 | -1.14% | 8.6만 |
|---|
| 2026.06.16 | ₩22,244 | ₩22,244 | ₩22,097 | ₩22,137 | -0.48% | 4.5만 |
|---|
| 2026.06.15 | ₩22,337 | ₩22,404 | ₩22,123 | ₩22,164 | -0.78% | 4만 |
|---|
| 2026.06.12 | ₩22,364 | ₩22,391 | ₩22,284 | ₩22,351 | -0.06% | 5.1만 |
|---|
| 2026.06.11 | ₩22,150 | ₩22,391 | ₩22,150 | ₩22,311 | +0.72% | 14.4만 |
|---|
| 2026.06.10 | ₩22,150 | ₩22,364 | ₩22,150 | ₩22,244 | +0.42% | 2.8만 |
|---|
| 2026.06.09 | ₩22,204 | ₩22,257 | ₩22,150 | ₩22,204 | 0.00% | 4.7만 |
|---|
| 2026.06.08 | ₩22,097 | ₩22,337 | ₩22,070 | ₩22,097 | 0.00% | 4.6만 |
|---|
| 2026.06.05 | ₩22,204 | ₩22,230 | ₩22,110 | ₩22,164 | -0.18% | 19.9만 |
|---|
| 2026.06.04 | ₩22,123 | ₩22,351 | ₩22,097 | ₩22,190 | +0.30% | 18.7만 |
|---|
| 2026.06.03 | ₩22,057 | ₩22,150 | ₩21,977 | ₩22,003 | -0.24% | 6만 |
|---|
| 2026.06.02 | ₩22,057 | ₩22,177 | ₩22,030 | ₩22,137 | +0.36% | 12.3만 |
|---|
| 2026.06.01 | ₩22,043 | ₩22,217 | ₩21,963 | ₩22,030 | -0.06% | 4.6만 |
|---|
| 2026.05.29 | ₩22,244 | ₩22,244 | ₩22,043 | ₩22,083 | -0.72% | 6.7만 |
|---|
| 2026.05.28 | ₩22,110 | ₩22,297 | ₩22,057 | ₩22,164 | +0.24% | 4.9만 |
|---|
| 2026.05.27 | ₩22,270 | ₩22,297 | ₩22,164 | ₩22,164 | -0.48% | 3.7만 |
|---|
| 2026.05.26 | ₩22,230 | ₩22,311 | ₩22,164 | ₩22,244 | +0.06% | 3.3만 |
|---|
| 2026.05.22 | ₩22,177 | ₩22,284 | ₩22,177 | ₩22,244 | +0.30% | 3.3만 |
|---|
| 2026.05.21 | ₩22,097 | ₩22,230 | ₩22,043 | ₩22,190 | +0.42% | 6.7만 |
|---|
| 2026.05.20 | ₩22,337 | ₩22,404 | ₩22,311 | ₩22,391 | +0.24% | 4.8만 |
|---|
| 2026.05.19 | ₩22,137 | ₩22,311 | ₩22,137 | ₩22,257 | +0.54% | 3.6만 |
|---|
| 2026.05.18 | ₩22,230 | ₩22,311 | ₩22,097 | ₩22,270 | +0.18% | 4.8만 |
|---|
| 2026.05.15 | ₩22,123 | ₩22,204 | ₩22,083 | ₩22,137 | +0.06% | 2.9만 |
|---|
| 2026.05.14 | ₩22,110 | ₩22,297 | ₩22,110 | ₩22,230 | +0.54% | 2.8만 |
|---|
| 2026.05.13 | ₩22,244 | ₩22,244 | ₩22,097 | ₩22,164 | -0.36% | 4.3만 |
|---|
| 2026.05.12 | ₩22,150 | ₩22,270 | ₩22,070 | ₩22,244 | +0.42% | 6.5만 |
|---|
| 2026.05.11 | ₩22,217 | ₩22,257 | ₩22,150 | ₩22,204 | -0.06% | 4만 |
|---|
| 2026.05.08 | ₩22,137 | ₩22,257 | ₩22,137 | ₩22,190 | +0.24% | 11.2만 |
|---|
| 2026.05.07 | ₩22,177 | ₩22,190 | ₩22,003 | ₩22,164 | -0.06% | 4만 |
|---|
| 2026.05.06 | ₩22,257 | ₩22,257 | ₩22,083 | ₩22,137 | -0.54% | 3.3만 |
|---|
| 2026.05.05 | ₩22,217 | ₩22,244 | ₩22,123 | ₩22,190 | -0.12% | 4.2만 |
|---|
| 2026.05.04 | ₩22,190 | ₩22,297 | ₩22,110 | ₩22,150 | -0.18% | 5.1만 |
|---|
| 2026.05.01 | ₩22,311 | ₩22,311 | ₩22,217 | ₩22,257 | -0.24% | 6.2만 |
|---|
| 2026.04.30 | ₩22,364 | ₩22,364 | ₩22,070 | ₩22,311 | -0.24% | 10.3만 |
|---|
| 2026.04.29 | ₩22,137 | ₩22,150 | ₩22,043 | ₩22,123 | -0.06% | 9.3만 |
|---|
| 2026.04.28 | ₩21,950 | ₩22,164 | ₩21,883 | ₩22,123 | +0.79% | 4.2만 |
|---|
| 2026.04.27 | ₩21,923 | ₩22,110 | ₩21,923 | ₩22,070 | +0.67% | 6.7만 |
|---|
| 2026.04.24 | ₩21,950 | ₩22,017 | ₩21,923 | ₩21,990 | +0.18% | 8.8만 |
|---|
| 2026.04.23 | ₩21,856 | ₩22,043 | ₩21,856 | ₩22,030 | +0.79% | 19.1만 |
|---|
| 2026.04.22 | ₩22,003 | ₩22,003 | ₩21,896 | ₩21,950 | -0.24% | 4만 |
|---|
| 2026.04.21 | ₩21,977 | ₩22,083 | ₩21,910 | ₩21,936 | -0.18% | 2.6만 |
|---|
| 2026.04.20 | ₩21,990 | ₩22,123 | ₩21,990 | ₩22,083 | +0.43% | 5.9만 |
|---|
| 2026.04.17 | ₩21,990 | ₩22,123 | ₩21,936 | ₩22,110 | +0.55% | 4.1만 |
|---|
| 2026.04.16 | ₩22,043 | ₩22,057 | ₩21,963 | ₩22,003 | -0.18% | 3.1만 |
|---|
| 2026.04.15 | ₩22,017 | ₩22,017 | ₩21,870 | ₩22,017 | 0.00% | 5.7만 |
|---|
| 2026.04.14 | ₩21,896 | ₩21,977 | ₩21,883 | ₩21,977 | +0.37% | 4.2만 |
|---|
| 2026.04.13 | ₩21,910 | ₩21,936 | ₩21,843 | ₩21,936 | +0.12% | 5.8만 |
|---|
| 2026.04.10 | ₩21,936 | ₩22,003 | ₩21,936 | ₩21,950 | +0.06% | 2.7만 |
|---|
| 2026.04.09 | ₩21,830 | ₩22,017 | ₩21,830 | ₩21,990 | +0.73% | 8만 |
|---|
| 2026.04.08 | ₩21,749 | ₩21,950 | ₩21,749 | ₩21,910 | +0.74% | 25.7만 |
|---|
| 2026.04.07 | ₩21,709 | ₩21,803 | ₩21,709 | ₩21,749 | +0.18% | 3.7만 |
|---|
| 2026.04.06 | ₩21,629 | ₩21,816 | ₩21,589 | ₩21,816 | +0.86% | 7.1만 |
|---|
| 2026.04.02 | ₩21,496 | ₩21,723 | ₩21,496 | ₩21,696 | +0.93% | 4.2만 |
|---|
| 2026.04.01 | ₩21,683 | ₩21,683 | ₩21,482 | ₩21,602 | -0.37% | 6.7만 |
|---|
| 2026.03.31 | ₩21,669 | ₩21,669 | ₩21,469 | ₩21,602 | -0.31% | 4.7만 |
|---|
| 2026.03.30 | ₩21,509 | ₩21,643 | ₩21,442 | ₩21,482 | -0.12% | 4.5만 |
|---|
| 2026.03.27 | ₩21,496 | ₩21,602 | ₩21,415 | ₩21,442 | -0.25% | 4.4만 |
|---|
| 2026.03.26 | ₩21,496 | ₩21,696 | ₩21,496 | ₩21,562 | +0.31% | 7.2만 |
|---|
| 2026.03.25 | ₩21,749 | ₩21,830 | ₩21,723 | ₩21,776 | +0.12% | 3.6만 |
|---|
| 2026.03.24 | ₩21,736 | ₩21,883 | ₩21,683 | ₩21,749 | +0.06% | 3.3만 |
|---|
| 2026.03.23 | ₩21,763 | ₩21,816 | ₩21,683 | ₩21,723 | -0.18% | 4.5만 |
|---|
| 2026.03.20 | ₩21,790 | ₩21,856 | ₩21,549 | ₩21,576 | -0.98% | 3.5만 |
|---|
| 2026.03.19 | ₩21,763 | ₩21,896 | ₩21,763 | ₩21,856 | +0.43% | 6.5만 |
|---|
| 2026.03.18 | ₩21,910 | ₩21,910 | ₩21,736 | ₩21,763 | -0.67% | 9.4만 |
|---|
| 2026.03.17 | ₩21,896 | ₩22,017 | ₩21,896 | ₩21,896 | 0.00% | 61.8만 |
|---|
| 2026.03.16 | ₩22,003 | ₩22,003 | ₩21,870 | ₩21,896 | -0.49% | 5.8만 |
|---|
| 2026.03.13 | ₩21,843 | ₩21,950 | ₩21,776 | ₩21,816 | -0.12% | 2.1만 |
|---|
| 2026.03.12 | ₩21,830 | ₩21,936 | ₩21,830 | ₩21,843 | +0.06% | 9.3만 |
|---|
| 2026.03.11 | ₩21,883 | ₩21,963 | ₩21,870 | ₩21,923 | +0.18% | 5.8만 |
|---|
| 2026.03.10 | ₩21,977 | ₩22,110 | ₩21,936 | ₩21,950 | -0.12% | 3.4만 |
|---|
| 2026.03.09 | ₩21,936 | ₩22,070 | ₩21,816 | ₩22,030 | +0.43% | 3.1만 |
|---|
| 2026.03.06 | ₩22,164 | ₩22,164 | ₩21,963 | ₩22,083 | -0.36% | 11.7만 |
|---|
| 2026.03.05 | ₩22,204 | ₩22,217 | ₩22,110 | ₩22,190 | -0.06% | 4만 |
|---|
| 2026.03.04 | ₩22,230 | ₩22,270 | ₩22,083 | ₩22,244 | +0.06% | 2.7만 |
|---|
| 2026.03.03 | ₩22,070 | ₩22,244 | ₩21,990 | ₩22,164 | +0.42% | 7만 |
|---|
| 2026.03.02 | ₩22,017 | ₩22,297 | ₩22,017 | ₩22,284 | +1.21% | 8.9만 |
|---|
| 2026.02.27 | ₩22,297 | ₩22,297 | ₩22,097 | ₩22,110 | -0.84% | 4.7만 |
|---|
| 2026.02.26 | ₩22,150 | ₩22,257 | ₩22,150 | ₩22,217 | +0.30% | 9만 |
|---|
| 2026.02.25 | ₩22,190 | ₩22,190 | ₩22,003 | ₩22,110 | -0.36% | 6.3만 |
|---|
| 2026.02.24 | ₩22,110 | ₩22,177 | ₩22,043 | ₩22,110 | 0.00% | 6.9만 |
|---|
| 2026.02.23 | ₩22,230 | ₩22,297 | ₩22,083 | ₩22,123 | -0.48% | 4.4만 |
|---|
| 2026.02.20 | ₩22,123 | ₩22,230 | ₩22,110 | ₩22,204 | +0.36% | 7.1만 |
|---|
| 2026.02.19 | ₩22,457 | ₩22,457 | ₩22,190 | ₩22,297 | -0.71% | 6.9만 |
|---|
| 2026.02.18 | ₩22,257 | ₩22,337 | ₩22,257 | ₩22,257 | 0.00% | 5.2만 |
|---|
| 2026.02.17 | ₩22,244 | ₩22,284 | ₩22,123 | ₩22,270 | +0.12% | 5.3만 |
|---|
| 2026.02.13 | ₩22,070 | ₩22,311 | ₩22,070 | ₩22,244 | +0.79% | 4.7만 |
|---|
| 2026.02.12 | ₩22,217 | ₩22,351 | ₩22,070 | ₩22,110 | -0.48% | 7.7만 |
|---|
| 2026.02.11 | ₩22,150 | ₩22,230 | ₩21,883 | ₩22,217 | +0.30% | 5.3만 |
|---|
| 2026.02.10 | ₩22,017 | ₩22,164 | ₩22,017 | ₩22,164 | +0.67% | 8.6만 |
|---|
| 2026.02.09 | ₩22,137 | ₩22,137 | ₩21,963 | ₩22,057 | -0.36% | 4.3만 |
|---|
| 2026.02.06 | ₩21,936 | ₩22,043 | ₩21,936 | ₩22,043 | +0.49% | 4.6만 |
|---|
| 2026.02.05 | ₩21,910 | ₩21,936 | ₩21,843 | ₩21,923 | +0.06% | 4.8만 |
|---|
| 2026.02.04 | ₩21,696 | ₩21,963 | ₩21,696 | ₩21,936 | +1.11% | 7.3만 |
|---|
| 2026.02.03 | ₩21,589 | ₩21,776 | ₩21,589 | ₩21,749 | +0.74% | 14.2만 |
|---|
| 2026.02.02 | ₩21,696 | ₩21,723 | ₩21,576 | ₩21,643 | -0.25% | 12.5만 |
|---|
| 2026.01.30 | ₩21,709 | ₩21,749 | ₩21,509 | ₩21,683 | -0.12% | 6.5만 |
|---|
| 2026.01.29 | ₩21,602 | ₩21,669 | ₩21,549 | ₩21,669 | +0.31% | 8.2만 |
|---|
| 2026.01.28 | ₩21,589 | ₩21,669 | ₩21,482 | ₩21,549 | -0.19% | 7.3만 |
|---|
| 2026.01.27 | ₩21,522 | ₩21,589 | ₩21,509 | ₩21,589 | +0.31% | 4.7만 |
|---|
| 2026.01.26 | ₩21,522 | ₩21,576 | ₩21,456 | ₩21,536 | +0.06% | 9.8만 |
|---|
| 2026.01.23 | ₩21,482 | ₩21,629 | ₩21,482 | ₩21,509 | +0.12% | 9.5만 |
|---|
| 2026.01.22 | ₩21,616 | ₩21,616 | ₩21,482 | ₩21,549 | -0.31% | 9.8만 |
|---|
| 2026.01.21 | ₩21,429 | ₩21,549 | ₩21,202 | ₩21,536 | +0.50% | 7.5만 |
|---|
| 2026.01.20 | ₩21,415 | ₩21,549 | ₩21,389 | ₩21,456 | +0.19% | 13.8만 |
|---|
| 2026.01.16 | ₩21,496 | ₩21,576 | ₩21,469 | ₩21,536 | +0.19% | 8.9만 |
|---|
| 2026.01.15 | ₩21,442 | ₩21,562 | ₩21,442 | ₩21,536 | +0.44% | 5.8만 |
|---|
| 2026.01.14 | ₩21,322 | ₩21,509 | ₩21,322 | ₩21,482 | +0.75% | 4.1만 |
|---|
| 2026.01.13 | ₩21,402 | ₩21,429 | ₩21,295 | ₩21,362 | -0.19% | 6.1만 |
|---|
| 2026.01.12 | ₩21,255 | ₩21,362 | ₩21,255 | ₩21,335 | +0.38% | 35.2만 |
|---|
| 2026.01.09 | ₩21,242 | ₩21,349 | ₩21,242 | ₩21,322 | +0.38% | 4.9만 |
|---|
| 2026.01.08 | ₩21,068 | ₩21,309 | ₩21,068 | ₩21,268 | +0.95% | 22.9만 |
|---|
| 2026.01.07 | ₩21,068 | ₩21,108 | ₩20,961 | ₩21,041 | -0.13% | 4.7만 |
|---|
| 2026.01.06 | ₩21,148 | ₩21,148 | ₩21,068 | ₩21,108 | -0.19% | 5만 |
|---|
| 2026.01.05 | ₩21,122 | ₩21,162 | ₩21,015 | ₩21,108 | -0.06% | 5.5만 |
|---|
| 2026.01.02 | ₩21,041 | ₩21,175 | ₩20,921 | ₩21,081 | +0.19% | 5.2만 |
|---|
| 2025.12.31 | ₩21,108 | ₩21,108 | ₩20,975 | ₩21,001 | -0.51% | 11.8만 |
|---|
| 2025.12.30 | ₩20,948 | ₩21,081 | ₩20,948 | ₩21,055 | +0.51% | 15.7만 |
|---|
| 2025.12.29 | ₩20,961 | ₩21,068 | ₩20,961 | ₩20,988 | +0.13% | 7.4만 |
|---|
| 2025.12.26 | ₩21,055 | ₩21,055 | ₩20,961 | ₩21,015 | -0.19% | 3.8만 |
|---|
| 2025.12.24 | ₩20,934 | ₩21,015 | ₩20,934 | ₩21,015 | +0.38% | 5.3만 |
|---|
| 2025.12.23 | ₩20,961 | ₩21,041 | ₩20,921 | ₩20,948 | -0.06% | 10만 |
|---|
| 2025.12.22 | ₩21,055 | ₩21,055 | ₩20,961 | ₩20,988 | -0.32% | 7.8만 |
|---|
| 2025.12.19 | ₩21,041 | ₩21,068 | ₩20,961 | ₩20,975 | -0.32% | 5.6만 |
|---|
| 2025.12.18 | ₩21,175 | ₩21,242 | ₩21,041 | ₩21,068 | -0.50% | 7.8만 |
|---|
| 2025.12.17 | ₩21,001 | ₩21,148 | ₩21,001 | ₩21,095 | +0.45% | 10.1만 |
|---|
| 2025.12.16 | ₩21,202 | ₩21,202 | ₩20,961 | ₩21,001 | -0.95% | 11.2만 |
|---|
| 2025.12.15 | ₩21,202 | ₩21,215 | ₩21,068 | ₩21,135 | -0.32% | 13.8만 |
|---|
| 2025.12.12 | ₩21,081 | ₩21,215 | ₩21,081 | ₩21,122 | +0.19% | 6.2만 |
|---|
| 2025.12.11 | ₩21,148 | ₩21,282 | ₩21,148 | ₩21,215 | +0.32% | 4.8만 |
|---|
| 2025.12.10 | ₩21,081 | ₩21,242 | ₩21,068 | ₩21,188 | +0.51% | 5.2만 |
|---|
| 2025.12.09 | ₩21,095 | ₩21,188 | ₩21,028 | ₩21,068 | -0.13% | 8.3만 |
|---|
| 2025.12.08 | ₩21,095 | ₩21,135 | ₩21,028 | ₩21,055 | -0.19% | 9.8만 |
|---|
| 2025.12.05 | ₩21,122 | ₩21,228 | ₩21,122 | ₩21,162 | +0.19% | 6.4만 |
|---|
| 2025.12.04 | ₩21,215 | ₩21,215 | ₩21,108 | ₩21,148 | -0.31% | 14.6만 |
|---|
| 2025.12.03 | ₩21,122 | ₩21,215 | ₩21,108 | ₩21,175 | +0.25% | 7만 |
|---|
| 2025.12.02 | ₩21,148 | ₩21,162 | ₩21,041 | ₩21,068 | -0.38% | 8.6만 |
|---|
| 2025.12.01 | ₩21,095 | ₩21,215 | ₩21,095 | ₩21,162 | +0.32% | 5.3만 |
|---|
| 2025.11.28 | ₩21,282 | ₩21,282 | ₩21,148 | ₩21,242 | -0.19% | 5.1만 |
|---|
| 2025.11.26 | ₩21,135 | ₩21,215 | ₩21,122 | ₩21,135 | 0.00% | 8.3만 |
|---|
| 2025.11.25 | ₩20,881 | ₩21,081 | ₩20,881 | ₩21,068 | +0.90% | 7.7만 |
|---|
| 2025.11.24 | ₩20,921 | ₩20,988 | ₩20,854 | ₩20,921 | 0.00% | 11.9만 |
|---|
| 2025.11.21 | ₩20,734 | ₩21,001 | ₩20,734 | ₩20,934 | +0.97% | 6만 |
|---|
| 2025.11.20 | ₩21,015 | ₩21,135 | ₩20,908 | ₩20,921 | -0.45% | 9.6만 |
|---|
| 2025.11.19 | ₩21,108 | ₩21,108 | ₩20,948 | ₩20,988 | -0.57% | 16.1만 |
|---|
| 2025.11.18 | ₩21,001 | ₩21,122 | ₩21,001 | ₩21,108 | +0.51% | 9.8만 |
|---|
| 2025.11.17 | ₩21,175 | ₩21,242 | ₩21,028 | ₩21,055 | -0.57% | 6.6만 |
|---|
| 2025.11.14 | ₩21,215 | ₩21,282 | ₩21,135 | ₩21,282 | +0.31% | 8만 |
|---|
| 2025.11.13 | ₩21,282 | ₩21,309 | ₩21,175 | ₩21,175 | -0.50% | 3.5만 |
|---|
| 2025.11.12 | ₩21,228 | ₩21,309 | ₩21,202 | ₩21,242 | +0.06% | 8.1만 |
|---|
| 2025.11.11 | ₩21,095 | ₩21,282 | ₩21,095 | ₩21,255 | +0.76% | 24만 |
|---|
| 2025.11.10 | ₩21,175 | ₩21,175 | ₩21,055 | ₩21,148 | -0.13% | 3만 |
|---|
| 2025.11.07 | ₩21,041 | ₩21,095 | ₩20,975 | ₩21,095 | +0.25% | 4.3만 |
|---|
| 2025.11.06 | ₩20,934 | ₩21,095 | ₩20,934 | ₩21,001 | +0.32% | 5.7만 |
|---|
| 2025.11.05 | ₩20,841 | ₩20,988 | ₩20,828 | ₩20,934 | +0.45% | 11.3만 |
|---|
| 2025.11.04 | ₩20,828 | ₩20,868 | ₩20,788 | ₩20,828 | 0.00% | 6.6만 |
|---|
| 2025.11.03 | ₩20,894 | ₩20,894 | ₩20,761 | ₩20,868 | -0.13% | 6.9만 |
|---|
| 2025.10.31 | ₩20,975 | ₩20,975 | ₩20,841 | ₩20,908 | -0.32% | 13만 |
|---|
| 2025.10.30 | ₩20,921 | ₩20,975 | ₩20,854 | ₩20,921 | 0.00% | 13만 |
|---|
| 2025.10.29 | ₩21,081 | ₩21,095 | ₩20,868 | ₩20,894 | -0.89% | 7.3만 |
|---|
| 2025.10.28 | ₩21,108 | ₩21,162 | ₩21,055 | ₩21,095 | -0.06% | 91.6만 |
|---|
| 2025.10.27 | ₩21,242 | ₩21,242 | ₩21,135 | ₩21,162 | -0.38% | 7.3만 |
|---|
| 2025.10.24 | ₩21,068 | ₩21,175 | ₩21,068 | ₩21,122 | +0.25% | 11.6만 |
|---|
| 2025.10.23 | ₩21,041 | ₩21,148 | ₩21,015 | ₩21,081 | +0.19% | 6.8만 |
|---|
| 2025.10.22 | ₩20,988 | ₩21,135 | ₩20,988 | ₩21,095 | +0.51% | 4.8만 |
|---|
| 2025.10.21 | ₩21,122 | ₩21,122 | ₩21,001 | ₩21,015 | -0.51% | 4.3만 |
|---|
| 2025.10.20 | ₩21,015 | ₩21,162 | ₩21,015 | ₩21,148 | +0.64% | 3.3만 |
|---|
| 2025.10.17 | ₩20,961 | ₩21,081 | ₩20,894 | ₩21,041 | +0.38% | 4.9만 |
|---|
| 2025.10.16 | ₩21,148 | ₩21,148 | ₩20,868 | ₩20,908 | -1.14% | 4.8만 |
|---|
| 2025.10.15 | ₩21,108 | ₩21,175 | ₩21,028 | ₩21,055 | -0.25% | 4.5만 |
|---|
| 2025.10.14 | ₩20,908 | ₩21,068 | ₩20,854 | ₩21,015 | +0.51% | 4.1만 |
|---|
| 2025.10.13 | ₩20,921 | ₩21,055 | ₩20,868 | ₩20,961 | +0.19% | 5.2만 |
|---|
| 2025.10.10 | ₩21,242 | ₩21,242 | ₩20,841 | ₩20,881 | -1.70% | 6.9만 |
|---|