시장 데이터를 불러오는 중
전체 종목
Invesco International Dividend Achievers ETF 과거 주가
Invesco International Dividend Achievers ETF · PID · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco International Dividend Achievers ETF · PID · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,110 | ₩29,163 | ₩29,002 | ₩29,096 | -0.05% | 4.3만 |
| 2026.10.08 | ₩28,828 | ₩29,069 | ₩28,721 | ₩29,069 | +0.84% | 3.7만 |
| 2026.10.07 | ₩28,828 | ₩28,895 | ₩28,734 | ₩28,801 | -0.09% | 3.3만 |
| 2026.10.06 | ₩28,828 | ₩29,002 | ₩28,828 | ₩28,922 | +0.33% | 9.4만 |
| 2026.10.05 | ₩28,721 | ₩28,828 | ₩28,654 | ₩28,788 | +0.23% | 3.6만 |
| 2026.10.02 | ₩28,547 | ₩28,587 | ₩28,399 | ₩28,466 | -0.28% | 10.1만 |
| 2026.10.01 | ₩28,614 | ₩28,654 | ₩28,372 | ₩28,480 | -0.47% | 5.6만 |
| 2026.09.30 | ₩28,721 | ₩28,815 | ₩28,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,641 |
| -0.28% |
| 5.3만 |
| 2026.09.29 | ₩28,573 | ₩28,641 | ₩28,453 | ₩28,600 | +0.09% | 4.1만 |
|---|
| 2026.09.28 | ₩28,721 | ₩28,828 | ₩28,627 | ₩28,734 | +0.05% | 6.8만 |
|---|
| 2026.09.25 | ₩28,775 | ₩28,828 | ₩28,681 | ₩28,801 | +0.09% | 7만 |
|---|
| 2026.09.24 | ₩28,922 | ₩29,016 | ₩28,654 | ₩28,721 | -0.70% | 14.8만 |
|---|
| 2026.09.23 | ₩29,150 | ₩29,203 | ₩28,976 | ₩29,016 | -0.46% | 10.8만 |
|---|
| 2026.09.22 | ₩29,418 | ₩29,418 | ₩29,230 | ₩29,270 | -0.50% | 5.1만 |
|---|
| 2026.09.21 | ₩29,525 | ₩29,552 | ₩29,311 | ₩29,391 | -0.45% | 5.5만 |
|---|
| 2026.09.18 | ₩29,766 | ₩29,766 | ₩29,552 | ₩29,605 | -0.54% | 3.3만 |
|---|
| 2026.09.17 | ₩29,914 | ₩30,008 | ₩29,874 | ₩29,927 | +0.04% | 7.1만 |
|---|
| 2026.09.16 | ₩29,941 | ₩30,008 | ₩29,605 | ₩29,766 | -0.58% | 11만 |
|---|
| 2026.09.15 | ₩30,101 | ₩30,115 | ₩29,981 | ₩29,994 | -0.36% | 7.7만 |
|---|
| 2026.09.14 | ₩30,168 | ₩30,329 | ₩30,128 | ₩30,316 | +0.49% | 6.4만 |
|---|
| 2026.09.11 | ₩30,061 | ₩30,088 | ₩29,967 | ₩30,034 | -0.09% | 14만 |
|---|
| 2026.09.10 | ₩30,034 | ₩30,075 | ₩29,900 | ₩29,941 | -0.31% | 6.3만 |
|---|
| 2026.09.09 | ₩30,436 | ₩30,436 | ₩30,061 | ₩30,075 | -1.19% | 6.9만 |
|---|
| 2026.09.08 | ₩30,664 | ₩30,664 | ₩30,396 | ₩30,463 | -0.66% | 6.3만 |
|---|
| 2026.09.04 | ₩30,825 | ₩30,825 | ₩30,637 | ₩30,704 | -0.39% | 9.1만 |
|---|
| 2026.09.03 | ₩30,812 | ₩30,972 | ₩30,745 | ₩30,959 | +0.48% | 6.4만 |
|---|
| 2026.09.02 | ₩30,410 | ₩30,637 | ₩30,410 | ₩30,570 | +0.53% | 6.3만 |
|---|
| 2026.09.01 | ₩30,544 | ₩30,611 | ₩30,329 | ₩30,410 | -0.44% | 6.1만 |
|---|
| 2026.08.31 | ₩30,557 | ₩30,570 | ₩30,463 | ₩30,517 | -0.13% | 5.7만 |
|---|
| 2026.08.28 | ₩30,758 | ₩30,771 | ₩30,410 | ₩30,463 | -0.96% | 5.3만 |
|---|
| 2026.08.27 | ₩30,785 | ₩30,785 | ₩30,611 | ₩30,611 | -0.57% | 5.3만 |
|---|
| 2026.08.26 | ₩30,879 | ₩30,932 | ₩30,745 | ₩30,745 | -0.43% | 3.7만 |
|---|
| 2026.08.25 | ₩30,905 | ₩31,053 | ₩30,825 | ₩30,986 | +0.26% | 4.7만 |
|---|
| 2026.08.24 | ₩30,946 | ₩30,946 | ₩30,812 | ₩30,879 | -0.22% | 4.5만 |
|---|
| 2026.08.21 | ₩30,972 | ₩31,120 | ₩30,959 | ₩30,999 | +0.09% | 3.5만 |
|---|
| 2026.08.20 | ₩30,825 | ₩30,986 | ₩30,771 | ₩30,812 | -0.04% | 4.8만 |
|---|
| 2026.08.19 | ₩30,745 | ₩31,026 | ₩30,718 | ₩30,879 | +0.44% | 5.4만 |
|---|
| 2026.08.18 | ₩30,704 | ₩30,798 | ₩30,611 | ₩30,611 | -0.31% | 7.3만 |
|---|
| 2026.08.17 | ₩30,838 | ₩30,838 | ₩30,597 | ₩30,624 | -0.70% | 6.7만 |
|---|
| 2026.08.14 | ₩30,919 | ₩30,919 | ₩30,745 | ₩30,838 | -0.26% | 4.8만 |
|---|
| 2026.08.13 | ₩30,678 | ₩30,838 | ₩30,611 | ₩30,838 | +0.52% | 4.6만 |
|---|
| 2026.08.12 | ₩30,664 | ₩30,691 | ₩30,557 | ₩30,664 | 0.00% | 6만 |
|---|
| 2026.08.11 | ₩30,758 | ₩30,825 | ₩30,664 | ₩30,691 | -0.22% | 5.1만 |
|---|
| 2026.08.10 | ₩30,812 | ₩30,812 | ₩30,678 | ₩30,771 | -0.13% | 8.5만 |
|---|
| 2026.08.07 | ₩30,972 | ₩30,986 | ₩30,865 | ₩30,905 | -0.22% | 5.6만 |
|---|
| 2026.08.06 | ₩30,946 | ₩30,986 | ₩30,798 | ₩30,825 | -0.39% | 5만 |
|---|
| 2026.08.05 | ₩31,267 | ₩31,294 | ₩30,838 | ₩30,852 | -1.33% | 5.9만 |
|---|
| 2026.08.04 | ₩30,932 | ₩31,066 | ₩30,825 | ₩31,039 | +0.35% | 5.5만 |
|---|
| 2026.08.03 | ₩31,174 | ₩31,267 | ₩31,013 | ₩31,053 | -0.39% | 5만 |
|---|
| 2026.07.31 | ₩31,321 | ₩31,321 | ₩31,013 | ₩31,133 | -0.60% | 4.3만 |
|---|
| 2026.07.30 | ₩31,361 | ₩31,495 | ₩31,241 | ₩31,415 | +0.17% | 5.7만 |
|---|
| 2026.07.29 | ₩31,375 | ₩31,736 | ₩31,375 | ₩31,482 | +0.34% | 7.5만 |
|---|
| 2026.07.28 | ₩30,972 | ₩31,428 | ₩30,972 | ₩31,348 | +1.21% | 5.4만 |
|---|
| 2026.07.27 | ₩30,758 | ₩30,986 | ₩30,758 | ₩30,919 | +0.52% | 4.3만 |
|---|
| 2026.07.24 | ₩30,490 | ₩30,812 | ₩30,490 | ₩30,704 | +0.70% | 3.9만 |
|---|
| 2026.07.23 | ₩30,530 | ₩30,530 | ₩30,343 | ₩30,450 | -0.26% | 7.2만 |
|---|
| 2026.07.22 | ₩30,704 | ₩30,798 | ₩30,557 | ₩30,624 | -0.26% | 8.6만 |
|---|
| 2026.07.21 | ₩30,624 | ₩30,718 | ₩30,557 | ₩30,597 | -0.09% | 4.3만 |
|---|
| 2026.07.20 | ₩30,745 | ₩30,785 | ₩30,611 | ₩30,637 | -0.35% | 4.1만 |
|---|
| 2026.07.17 | ₩30,731 | ₩30,932 | ₩30,678 | ₩30,745 | +0.04% | 2.5만 |
|---|
| 2026.07.16 | ₩30,570 | ₩30,879 | ₩30,570 | ₩30,852 | +0.92% | 6.3만 |
|---|
| 2026.07.15 | ₩30,477 | ₩30,718 | ₩30,477 | ₩30,570 | +0.31% | 2.2만 |
|---|
| 2026.07.14 | ₩30,450 | ₩30,611 | ₩30,436 | ₩30,463 | +0.04% | 3.2만 |
|---|
| 2026.07.13 | ₩30,410 | ₩30,597 | ₩30,410 | ₩30,477 | +0.22% | 7.3만 |
|---|
| 2026.07.10 | ₩30,276 | ₩30,410 | ₩30,276 | ₩30,316 | +0.13% | 10만 |
|---|
| 2026.07.09 | ₩30,222 | ₩30,289 | ₩30,155 | ₩30,222 | 0.00% | 6.7만 |
|---|
| 2026.07.08 | ₩30,276 | ₩30,369 | ₩30,088 | ₩30,249 | -0.09% | 3.3만 |
|---|
| 2026.07.07 | ₩30,356 | ₩30,530 | ₩30,222 | ₩30,302 | -0.18% | 62.1만 |
|---|
| 2026.07.06 | ₩30,128 | ₩30,235 | ₩30,021 | ₩30,155 | +0.09% | 4만 |
|---|
| 2026.07.02 | ₩30,048 | ₩30,222 | ₩29,967 | ₩30,155 | +0.36% | 4.1만 |
|---|
| 2026.07.01 | ₩29,766 | ₩30,021 | ₩29,766 | ₩29,793 | +0.09% | 7.5만 |
|---|
| 2026.06.30 | ₩29,753 | ₩29,820 | ₩29,646 | ₩29,753 | 0.00% | 7.7만 |
|---|
| 2026.06.29 | ₩30,088 | ₩30,088 | ₩29,766 | ₩29,874 | -0.71% | 8.2만 |
|---|
| 2026.06.26 | ₩29,753 | ₩30,048 | ₩29,619 | ₩30,048 | +0.99% | 9.4만 |
|---|
| 2026.06.25 | ₩29,726 | ₩29,941 | ₩29,659 | ₩29,726 | 0.00% | 14.8만 |
|---|
| 2026.06.24 | ₩29,632 | ₩29,806 | ₩29,565 | ₩29,646 | +0.05% | 8.1만 |
|---|
| 2026.06.23 | ₩29,418 | ₩29,780 | ₩29,418 | ₩29,713 | +1.00% | 9만 |
|---|
| 2026.06.22 | ₩29,659 | ₩29,766 | ₩29,565 | ₩29,619 | -0.14% | 5.1만 |
|---|
| 2026.06.18 | ₩30,276 | ₩30,383 | ₩30,021 | ₩30,061 | -0.71% | 6.7만 |
|---|
| 2026.06.17 | ₩30,731 | ₩30,798 | ₩30,235 | ₩30,302 | -1.40% | 7.6만 |
|---|
| 2026.06.16 | ₩30,838 | ₩30,865 | ₩30,637 | ₩30,678 | -0.52% | 5.8만 |
|---|
| 2026.06.15 | ₩31,160 | ₩31,160 | ₩30,838 | ₩30,852 | -0.99% | 4.4만 |
|---|
| 2026.06.12 | ₩30,812 | ₩31,120 | ₩30,812 | ₩30,946 | +0.43% | 4.5만 |
|---|
| 2026.06.11 | ₩30,771 | ₩30,919 | ₩30,570 | ₩30,825 | +0.17% | 9.7만 |
|---|
| 2026.06.10 | ₩30,637 | ₩30,838 | ₩30,570 | ₩30,624 | -0.04% | 3.7만 |
|---|
| 2026.06.09 | ₩30,611 | ₩30,798 | ₩30,436 | ₩30,651 | +0.13% | 5.4만 |
|---|
| 2026.06.08 | ₩30,771 | ₩30,798 | ₩30,530 | ₩30,570 | -0.65% | 2.2만 |
|---|
| 2026.06.05 | ₩31,107 | ₩31,107 | ₩30,758 | ₩30,758 | -1.12% | 3.8만 |
|---|
| 2026.06.04 | ₩31,093 | ₩31,200 | ₩30,999 | ₩31,093 | 0.00% | 3.3만 |
|---|
| 2026.06.03 | ₩31,039 | ₩31,120 | ₩30,812 | ₩30,812 | -0.73% | 4.1만 |
|---|
| 2026.06.02 | ₩31,026 | ₩31,200 | ₩31,026 | ₩31,147 | +0.39% | 3.5만 |
|---|
| 2026.06.01 | ₩31,026 | ₩31,187 | ₩30,972 | ₩31,093 | +0.22% | 5.3만 |
|---|
| 2026.05.29 | ₩31,013 | ₩31,026 | ₩30,865 | ₩30,986 | -0.09% | 19.8만 |
|---|
| 2026.05.28 | ₩30,932 | ₩31,214 | ₩30,825 | ₩31,039 | +0.35% | 5.1만 |
|---|
| 2026.05.27 | ₩31,013 | ₩31,281 | ₩31,013 | ₩31,039 | +0.09% | 5.9만 |
|---|
| 2026.05.26 | ₩31,227 | ₩31,294 | ₩31,026 | ₩31,107 | -0.39% | 6.6만 |
|---|
| 2026.05.22 | ₩31,039 | ₩31,187 | ₩30,919 | ₩30,986 | -0.17% | 3.5만 |
|---|
| 2026.05.21 | ₩30,825 | ₩31,160 | ₩30,798 | ₩31,039 | +0.70% | 4.7만 |
|---|
| 2026.05.20 | ₩30,704 | ₩30,986 | ₩30,704 | ₩30,919 | +0.70% | 4.8만 |
|---|
| 2026.05.19 | ₩30,718 | ₩30,852 | ₩30,664 | ₩30,718 | 0.00% | 2.9만 |
|---|
| 2026.05.18 | ₩30,383 | ₩30,758 | ₩30,383 | ₩30,691 | +1.01% | 6.9만 |
|---|
| 2026.05.15 | ₩30,423 | ₩30,490 | ₩30,262 | ₩30,276 | -0.48% | 4.8만 |
|---|
| 2026.05.14 | ₩30,570 | ₩30,758 | ₩30,557 | ₩30,570 | 0.00% | 2.7만 |
|---|
| 2026.05.13 | ₩30,611 | ₩30,771 | ₩30,503 | ₩30,544 | -0.22% | 3.2만 |
|---|
| 2026.05.12 | ₩30,570 | ₩30,731 | ₩30,463 | ₩30,691 | +0.39% | 3.5만 |
|---|
| 2026.05.11 | ₩30,745 | ₩30,785 | ₩30,597 | ₩30,624 | -0.39% | 2.6만 |
|---|
| 2026.05.08 | ₩30,544 | ₩30,678 | ₩30,463 | ₩30,557 | +0.04% | 2.7만 |
|---|
| 2026.05.07 | ₩30,691 | ₩30,718 | ₩30,450 | ₩30,450 | -0.79% | 5.2만 |
|---|
| 2026.05.06 | ₩30,785 | ₩30,892 | ₩30,691 | ₩30,758 | -0.09% | 8만 |
|---|
| 2026.05.05 | ₩30,570 | ₩30,771 | ₩30,530 | ₩30,704 | +0.44% | 2.3만 |
|---|
| 2026.05.04 | ₩30,477 | ₩30,597 | ₩30,369 | ₩30,423 | -0.18% | 5.8만 |
|---|
| 2026.05.01 | ₩30,624 | ₩30,758 | ₩30,544 | ₩30,584 | -0.13% | 2.7만 |
|---|
| 2026.04.30 | ₩30,101 | ₩30,678 | ₩30,101 | ₩30,637 | +1.78% | 4.3만 |
|---|
| 2026.04.29 | ₩30,302 | ₩30,329 | ₩29,914 | ₩30,008 | -0.97% | 4.2만 |
|---|
| 2026.04.28 | ₩30,383 | ₩30,490 | ₩30,289 | ₩30,369 | -0.04% | 6만 |
|---|
| 2026.04.27 | ₩30,410 | ₩30,557 | ₩30,343 | ₩30,343 | -0.22% | 20.2만 |
|---|
| 2026.04.24 | ₩30,302 | ₩30,450 | ₩30,276 | ₩30,396 | +0.31% | 57.5만 |
|---|
| 2026.04.23 | ₩30,222 | ₩30,396 | ₩30,155 | ₩30,302 | +0.27% | 11.1만 |
|---|
| 2026.04.22 | ₩30,463 | ₩30,570 | ₩30,289 | ₩30,316 | -0.48% | 87.6만 |
|---|
| 2026.04.21 | ₩30,731 | ₩30,731 | ₩30,302 | ₩30,356 | -1.22% | 15.3만 |
|---|
| 2026.04.20 | ₩30,745 | ₩30,892 | ₩30,745 | ₩30,812 | +0.22% | 2.4만 |
|---|
| 2026.04.17 | ₩30,812 | ₩30,959 | ₩30,785 | ₩30,812 | 0.00% | 6.2만 |
|---|
| 2026.04.16 | ₩30,946 | ₩30,959 | ₩30,745 | ₩30,798 | -0.48% | 15.9만 |
|---|
| 2026.04.15 | ₩30,691 | ₩30,865 | ₩30,624 | ₩30,798 | +0.35% | 14.4만 |
|---|
| 2026.04.14 | ₩30,704 | ₩30,731 | ₩30,570 | ₩30,611 | -0.31% | 13.2만 |
|---|
| 2026.04.13 | ₩30,249 | ₩30,651 | ₩30,235 | ₩30,611 | +1.20% | 6만 |
|---|
| 2026.04.10 | ₩30,423 | ₩30,584 | ₩30,329 | ₩30,329 | -0.31% | 6.2만 |
|---|
| 2026.04.09 | ₩30,369 | ₩30,463 | ₩30,289 | ₩30,410 | +0.13% | 6.5만 |
|---|
| 2026.04.08 | ₩30,383 | ₩30,611 | ₩30,356 | ₩30,557 | +0.57% | 5.3만 |
|---|
| 2026.04.07 | ₩30,021 | ₩30,155 | ₩29,914 | ₩30,128 | +0.36% | 53만 |
|---|
| 2026.04.06 | ₩30,008 | ₩30,209 | ₩30,008 | ₩30,142 | +0.45% | 3.6만 |
|---|
| 2026.04.02 | ₩29,793 | ₩30,302 | ₩29,699 | ₩30,075 | +0.94% | 3.2만 |
|---|
| 2026.04.01 | ₩29,900 | ₩30,008 | ₩29,766 | ₩29,914 | +0.04% | 4.7만 |
|---|
| 2026.03.31 | ₩29,431 | ₩29,900 | ₩29,431 | ₩29,820 | +1.32% | 10.4만 |
|---|
| 2026.03.30 | ₩29,351 | ₩29,565 | ₩29,150 | ₩29,217 | -0.46% | 7.1만 |
|---|
| 2026.03.27 | ₩29,351 | ₩29,364 | ₩29,056 | ₩29,150 | -0.68% | 10.1만 |
|---|
| 2026.03.26 | ₩29,498 | ₩29,699 | ₩29,257 | ₩29,351 | -0.50% | 13.9만 |
|---|
| 2026.03.25 | ₩29,552 | ₩29,686 | ₩29,391 | ₩29,538 | -0.05% | 6.8만 |
|---|
| 2026.03.24 | ₩29,311 | ₩29,552 | ₩29,257 | ₩29,337 | +0.09% | 6.4만 |
|---|
| 2026.03.23 | ₩29,471 | ₩29,632 | ₩29,244 | ₩29,445 | -0.09% | 7.8만 |
|---|
| 2026.03.20 | ₩29,806 | ₩29,847 | ₩29,471 | ₩29,471 | -1.12% | 9만 |
|---|
| 2026.03.19 | ₩29,860 | ₩30,021 | ₩29,646 | ₩29,860 | 0.00% | 4.4만 |
|---|
| 2026.03.18 | ₩30,262 | ₩30,262 | ₩29,860 | ₩29,874 | -1.28% | 8.8만 |
|---|
| 2026.03.17 | ₩30,423 | ₩30,611 | ₩30,316 | ₩30,316 | -0.35% | 3.4만 |
|---|
| 2026.03.16 | ₩30,195 | ₩30,410 | ₩30,168 | ₩30,316 | +0.40% | 3.4만 |
|---|
| 2026.03.13 | ₩30,262 | ₩30,450 | ₩30,101 | ₩30,101 | -0.53% | 2.2만 |
|---|
| 2026.03.12 | ₩30,477 | ₩30,544 | ₩30,195 | ₩30,249 | -0.75% | 6.4만 |
|---|
| 2026.03.11 | ₩30,570 | ₩30,718 | ₩30,490 | ₩30,584 | +0.04% | 5.1만 |
|---|
| 2026.03.10 | ₩30,771 | ₩30,865 | ₩30,570 | ₩30,584 | -0.61% | 5.1만 |
|---|
| 2026.03.09 | ₩30,477 | ₩30,812 | ₩30,222 | ₩30,731 | +0.84% | 5.9만 |
|---|
| 2026.03.06 | ₩30,651 | ₩30,838 | ₩30,503 | ₩30,745 | +0.31% | 16.8만 |
|---|
| 2026.03.05 | ₩31,080 | ₩31,133 | ₩30,704 | ₩30,972 | -0.34% | 5.7만 |
|---|
| 2026.03.04 | ₩31,254 | ₩31,281 | ₩31,093 | ₩31,241 | -0.04% | 6.9만 |
|---|
| 2026.03.03 | ₩30,959 | ₩31,348 | ₩30,637 | ₩31,254 | +0.95% | 24.8만 |
|---|
| 2026.03.02 | ₩31,468 | ₩31,723 | ₩31,468 | ₩31,589 | +0.38% | 3.6만 |
|---|
| 2026.02.27 | ₩31,576 | ₩31,844 | ₩31,576 | ₩31,790 | +0.68% | 3.7만 |
|---|
| 2026.02.26 | ₩31,576 | ₩31,696 | ₩31,482 | ₩31,669 | +0.30% | 3.8만 |
|---|
| 2026.02.25 | ₩31,428 | ₩31,535 | ₩31,254 | ₩31,509 | +0.26% | 6.2만 |
|---|
| 2026.02.24 | ₩31,321 | ₩31,549 | ₩31,321 | ₩31,522 | +0.64% | 8.3만 |
|---|
| 2026.02.23 | ₩31,576 | ₩31,656 | ₩31,308 | ₩31,375 | -0.64% | 7.7만 |
|---|
| 2026.02.20 | ₩31,455 | ₩31,656 | ₩31,388 | ₩31,616 | +0.51% | 8.2만 |
|---|
| 2026.02.19 | ₩31,334 | ₩31,549 | ₩31,334 | ₩31,522 | +0.60% | 6.3만 |
|---|
| 2026.02.18 | ₩31,468 | ₩31,509 | ₩31,348 | ₩31,401 | -0.21% | 7.8만 |
|---|
| 2026.02.17 | ₩31,455 | ₩31,495 | ₩31,174 | ₩31,455 | 0.00% | 6.5만 |
|---|
| 2026.02.13 | ₩31,294 | ₩31,643 | ₩31,267 | ₩31,576 | +0.90% | 5.3만 |
|---|
| 2026.02.12 | ₩31,589 | ₩31,616 | ₩31,053 | ₩31,214 | -1.19% | 5.8만 |
|---|
| 2026.02.11 | ₩31,482 | ₩31,602 | ₩31,375 | ₩31,562 | +0.26% | 5.1만 |
|---|
| 2026.02.10 | ₩31,254 | ₩31,482 | ₩31,254 | ₩31,334 | +0.26% | 5.7만 |
|---|
| 2026.02.09 | ₩31,026 | ₩31,227 | ₩30,959 | ₩31,160 | +0.43% | 6.4만 |
|---|
| 2026.02.06 | ₩30,651 | ₩30,986 | ₩30,651 | ₩30,986 | +1.09% | 12.4만 |
|---|
| 2026.02.05 | ₩30,570 | ₩30,584 | ₩30,369 | ₩30,396 | -0.57% | 11.2만 |
|---|
| 2026.02.04 | ₩30,570 | ₩30,838 | ₩30,570 | ₩30,731 | +0.53% | 16.7만 |
|---|
| 2026.02.03 | ₩30,329 | ₩30,651 | ₩30,329 | ₩30,490 | +0.53% | 37만 |
|---|
| 2026.02.02 | ₩30,329 | ₩30,517 | ₩30,329 | ₩30,463 | +0.44% | 41.5만 |
|---|
| 2026.01.30 | ₩30,584 | ₩30,597 | ₩30,222 | ₩30,477 | -0.35% | 7.1만 |
|---|
| 2026.01.29 | ₩30,597 | ₩30,704 | ₩30,463 | ₩30,570 | -0.09% | 6만 |
|---|
| 2026.01.28 | ₩30,771 | ₩30,892 | ₩30,436 | ₩30,544 | -0.74% | 9.8만 |
|---|
| 2026.01.27 | ₩30,745 | ₩30,946 | ₩30,745 | ₩30,905 | +0.52% | 13.6만 |
|---|
| 2026.01.26 | ₩30,718 | ₩30,825 | ₩30,611 | ₩30,678 | -0.13% | 8.4만 |
|---|
| 2026.01.23 | ₩30,436 | ₩30,691 | ₩30,436 | ₩30,664 | +0.75% | 6.5만 |
|---|
| 2026.01.22 | ₩30,209 | ₩30,503 | ₩30,209 | ₩30,383 | +0.58% | 7.6만 |
|---|
| 2026.01.21 | ₩29,967 | ₩30,222 | ₩29,941 | ₩30,168 | +0.67% | 10.8만 |
|---|
| 2026.01.20 | ₩30,088 | ₩30,101 | ₩29,874 | ₩29,927 | -0.53% | 9.5만 |
|---|
| 2026.01.16 | ₩30,235 | ₩30,276 | ₩30,168 | ₩30,222 | -0.04% | 11.2만 |
|---|
| 2026.01.15 | ₩30,276 | ₩30,463 | ₩29,726 | ₩30,262 | -0.04% | 8.1만 |
|---|
| 2026.01.14 | ₩30,088 | ₩30,436 | ₩30,088 | ₩30,423 | +1.11% | 6.8만 |
|---|
| 2026.01.13 | ₩29,994 | ₩30,101 | ₩29,941 | ₩30,088 | +0.31% | 8.3만 |
|---|
| 2026.01.12 | ₩29,766 | ₩29,981 | ₩29,766 | ₩29,941 | +0.59% | 7만 |
|---|
| 2026.01.09 | ₩29,699 | ₩29,833 | ₩29,699 | ₩29,766 | +0.23% | 9.2만 |
|---|
| 2026.01.08 | ₩29,378 | ₩29,659 | ₩29,378 | ₩29,619 | +0.82% | 7.1만 |
|---|
| 2026.01.07 | ₩29,592 | ₩29,632 | ₩29,337 | ₩29,364 | -0.77% | 7.2만 |
|---|
| 2026.01.06 | ₩29,686 | ₩29,780 | ₩29,579 | ₩29,632 | -0.18% | 4.5만 |
|---|
| 2026.01.05 | ₩29,538 | ₩29,753 | ₩29,391 | ₩29,686 | +0.50% | 6.2만 |
|---|
| 2026.01.02 | ₩29,632 | ₩29,726 | ₩29,445 | ₩29,605 | -0.09% | 4만 |
|---|
| 2025.12.31 | ₩29,659 | ₩29,659 | ₩29,458 | ₩29,485 | -0.59% | 9.2만 |
|---|
| 2025.12.30 | ₩29,552 | ₩29,672 | ₩29,552 | ₩29,632 | +0.27% | 11.9만 |
|---|
| 2025.12.29 | ₩29,538 | ₩29,686 | ₩29,538 | ₩29,619 | +0.27% | 31.1만 |
|---|
| 2025.12.26 | ₩29,619 | ₩29,672 | ₩29,538 | ₩29,619 | 0.00% | 4.2만 |
|---|
| 2025.12.24 | ₩29,525 | ₩29,632 | ₩29,485 | ₩29,619 | +0.32% | 7만 |
|---|
| 2025.12.23 | ₩29,364 | ₩29,512 | ₩29,364 | ₩29,471 | +0.37% | 8.3만 |
|---|
| 2025.12.22 | ₩29,378 | ₩29,378 | ₩29,217 | ₩29,337 | -0.14% | 6.5만 |
|---|
| 2025.12.19 | ₩29,324 | ₩29,780 | ₩29,324 | ₩29,458 | +0.46% | 7.8만 |
|---|
| 2025.12.18 | ₩29,391 | ₩29,565 | ₩29,391 | ₩29,391 | 0.00% | 7.2만 |
|---|
| 2025.12.17 | ₩29,378 | ₩29,431 | ₩29,284 | ₩29,364 | -0.05% | 6.9만 |
|---|
| 2025.12.16 | ₩29,512 | ₩29,592 | ₩29,404 | ₩29,404 | -0.36% | 8.8만 |
|---|
| 2025.12.15 | ₩29,646 | ₩29,686 | ₩29,512 | ₩29,605 | -0.14% | 10.2만 |
|---|
| 2025.12.12 | ₩29,592 | ₩29,646 | ₩29,471 | ₩29,552 | -0.14% | 5.8만 |
|---|
| 2025.12.11 | ₩29,552 | ₩29,659 | ₩29,538 | ₩29,565 | +0.05% | 6.7만 |
|---|
| 2025.12.10 | ₩29,244 | ₩29,579 | ₩29,244 | ₩29,498 | +0.87% | 6.3만 |
|---|
| 2025.12.09 | ₩29,351 | ₩29,512 | ₩29,230 | ₩29,230 | -0.41% | 4.4만 |
|---|
| 2025.12.08 | ₩29,498 | ₩29,498 | ₩29,324 | ₩29,351 | -0.50% | 4.5만 |
|---|
| 2025.12.05 | ₩29,525 | ₩29,646 | ₩29,512 | ₩29,512 | -0.05% | 4.5만 |
|---|
| 2025.12.04 | ₩29,378 | ₩29,565 | ₩29,378 | ₩29,485 | +0.36% | 11만 |
|---|
| 2025.12.03 | ₩29,284 | ₩29,431 | ₩29,284 | ₩29,324 | +0.14% | 5만 |
|---|
| 2025.12.02 | ₩29,337 | ₩29,364 | ₩29,150 | ₩29,270 | -0.23% | 3.9만 |
|---|
| 2025.12.01 | ₩29,324 | ₩29,404 | ₩29,270 | ₩29,297 | -0.09% | 3.8만 |
|---|
| 2025.11.28 | ₩29,244 | ₩29,418 | ₩29,217 | ₩29,391 | +0.50% | 3.2만 |
|---|
| 2025.11.26 | ₩29,056 | ₩29,257 | ₩29,056 | ₩29,203 | +0.51% | 6.3만 |
|---|
| 2025.11.25 | ₩28,788 | ₩29,083 | ₩28,788 | ₩29,043 | +0.88% | 6.9만 |
|---|
| 2025.11.24 | ₩28,922 | ₩28,922 | ₩28,694 | ₩28,775 | -0.51% | 3.5만 |
|---|
| 2025.11.21 | ₩28,641 | ₩28,949 | ₩28,614 | ₩28,842 | +0.70% | 3.9만 |
|---|
| 2025.11.20 | ₩28,935 | ₩29,056 | ₩28,520 | ₩28,600 | -1.16% | 5만 |
|---|
| 2025.11.19 | ₩28,962 | ₩28,962 | ₩28,681 | ₩28,801 | -0.56% | 7.7만 |
|---|
| 2025.11.18 | ₩28,815 | ₩29,002 | ₩28,815 | ₩28,962 | +0.51% | 4.4만 |
|---|
| 2025.11.17 | ₩29,190 | ₩29,217 | ₩28,935 | ₩29,002 | -0.64% | 6.7만 |
|---|
| 2025.11.14 | ₩29,069 | ₩29,203 | ₩29,016 | ₩29,163 | +0.32% | 5.1만 |
|---|
| 2025.11.13 | ₩29,284 | ₩29,391 | ₩29,123 | ₩29,177 | -0.37% | 5.1만 |
|---|
| 2025.11.12 | ₩29,244 | ₩29,404 | ₩29,244 | ₩29,311 | +0.23% | 5.2만 |
|---|
| 2025.11.11 | ₩29,002 | ₩29,297 | ₩29,002 | ₩29,230 | +0.79% | 5.2만 |
|---|
| 2025.11.10 | ₩28,962 | ₩29,083 | ₩28,909 | ₩29,029 | +0.23% | 3.7만 |
|---|
| 2025.11.07 | ₩28,560 | ₩28,855 | ₩28,453 | ₩28,842 | +0.99% | 4.2만 |
|---|
| 2025.11.06 | ₩28,614 | ₩28,667 | ₩28,520 | ₩28,587 | -0.09% | 4.7만 |
|---|
| 2025.11.05 | ₩28,466 | ₩28,761 | ₩28,466 | ₩28,708 | +0.85% | 4.8만 |
|---|
| 2025.11.04 | ₩28,399 | ₩28,587 | ₩28,399 | ₩28,520 | +0.42% | 6.2만 |
|---|
| 2025.11.03 | ₩28,560 | ₩28,694 | ₩28,439 | ₩28,641 | +0.28% | 6.4만 |
|---|
| 2025.10.31 | ₩28,493 | ₩28,614 | ₩28,453 | ₩28,573 | +0.28% | 7.1만 |
|---|
| 2025.10.30 | ₩28,520 | ₩28,654 | ₩28,520 | ₩28,520 | 0.00% | 9.2만 |
|---|
| 2025.10.29 | ₩29,002 | ₩29,016 | ₩28,533 | ₩28,641 | -1.25% | 5.1만 |
|---|
| 2025.10.28 | ₩28,909 | ₩29,096 | ₩28,909 | ₩29,043 | +0.46% | 10.5만 |
|---|
| 2025.10.27 | ₩28,949 | ₩28,962 | ₩28,842 | ₩28,895 | -0.19% | 6.5만 |
|---|
| 2025.10.24 | ₩28,909 | ₩28,962 | ₩28,868 | ₩28,909 | 0.00% | 4만 |
|---|
| 2025.10.23 | ₩28,842 | ₩28,949 | ₩28,828 | ₩28,868 | +0.09% | 4.8만 |
|---|
| 2025.10.22 | ₩28,748 | ₩28,882 | ₩28,654 | ₩28,815 | +0.23% | 2.8만 |
|---|
| 2025.10.21 | ₩28,708 | ₩28,775 | ₩28,667 | ₩28,748 | +0.14% | 2.9만 |
|---|
| 2025.10.20 | ₩28,694 | ₩28,734 | ₩28,667 | ₩28,708 | +0.05% | 2.4만 |
|---|
| 2025.10.17 | ₩28,413 | ₩28,654 | ₩28,413 | ₩28,614 | +0.71% | 4.9만 |
|---|
| 2025.10.16 | ₩28,614 | ₩28,667 | ₩28,413 | ₩28,493 | -0.42% | 4.1만 |
|---|
| 2025.10.15 | ₩28,453 | ₩28,681 | ₩28,453 | ₩28,533 | +0.28% | 4.4만 |
|---|
| 2025.10.14 | ₩28,238 | ₩28,506 | ₩28,185 | ₩28,399 | +0.57% | 5.6만 |
|---|
| 2025.10.13 | ₩28,346 | ₩28,506 | ₩28,346 | ₩28,480 | +0.47% | 3.9만 |
|---|
| 2025.10.10 | ₩28,520 | ₩28,520 | ₩28,225 | ₩28,279 | -0.85% | 4.1만 |
|---|