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 | ₩29,126 | ₩29,180 | ₩29,019 | ₩29,113 | -0.05% | 4.3만 |
| 2026.10.08 | ₩28,844 | ₩29,086 | ₩28,737 | ₩29,086 | +0.84% | 3.7만 |
| 2026.10.07 | ₩28,844 | ₩28,912 | ₩28,751 | ₩28,818 | -0.09% | 3.3만 |
| 2026.10.06 | ₩28,844 | ₩29,019 | ₩28,844 | ₩28,938 | +0.33% | 9.4만 |
| 2026.10.05 | ₩28,737 | ₩28,844 | ₩28,670 | ₩28,804 | +0.23% | 3.6만 |
| 2026.10.02 | ₩28,563 | ₩28,603 | ₩28,415 | ₩28,482 | -0.28% | 10.1만 |
| 2026.10.01 | ₩28,630 | ₩28,670 | ₩28,389 | ₩28,496 | -0.47% | 5.6만 |
| 2026.09.30 | ₩28,737 | ₩28,831 | ₩28,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,657 |
| -0.28% |
| 5.3만 |
| 2026.09.29 | ₩28,590 | ₩28,657 | ₩28,469 | ₩28,617 | +0.09% | 4.1만 |
|---|
| 2026.09.28 | ₩28,737 | ₩28,844 | ₩28,643 | ₩28,751 | +0.05% | 6.8만 |
|---|
| 2026.09.25 | ₩28,791 | ₩28,844 | ₩28,697 | ₩28,818 | +0.09% | 7만 |
|---|
| 2026.09.24 | ₩28,938 | ₩29,032 | ₩28,670 | ₩28,737 | -0.70% | 14.8만 |
|---|
| 2026.09.23 | ₩29,166 | ₩29,220 | ₩28,992 | ₩29,032 | -0.46% | 10.8만 |
|---|
| 2026.09.22 | ₩29,435 | ₩29,435 | ₩29,247 | ₩29,287 | -0.50% | 5.1만 |
|---|
| 2026.09.21 | ₩29,542 | ₩29,569 | ₩29,327 | ₩29,408 | -0.45% | 5.5만 |
|---|
| 2026.09.18 | ₩29,783 | ₩29,783 | ₩29,569 | ₩29,622 | -0.54% | 3.3만 |
|---|
| 2026.09.17 | ₩29,931 | ₩30,025 | ₩29,890 | ₩29,944 | +0.04% | 7.1만 |
|---|
| 2026.09.16 | ₩29,957 | ₩30,025 | ₩29,622 | ₩29,783 | -0.58% | 11만 |
|---|
| 2026.09.15 | ₩30,118 | ₩30,132 | ₩29,998 | ₩30,011 | -0.36% | 7.7만 |
|---|
| 2026.09.14 | ₩30,185 | ₩30,346 | ₩30,145 | ₩30,333 | +0.49% | 6.4만 |
|---|
| 2026.09.11 | ₩30,078 | ₩30,105 | ₩29,984 | ₩30,051 | -0.09% | 14만 |
|---|
| 2026.09.10 | ₩30,051 | ₩30,092 | ₩29,917 | ₩29,957 | -0.31% | 6.3만 |
|---|
| 2026.09.09 | ₩30,454 | ₩30,454 | ₩30,078 | ₩30,092 | -1.19% | 6.9만 |
|---|
| 2026.09.08 | ₩30,682 | ₩30,682 | ₩30,413 | ₩30,480 | -0.66% | 6.3만 |
|---|
| 2026.09.04 | ₩30,843 | ₩30,843 | ₩30,655 | ₩30,722 | -0.39% | 9.1만 |
|---|
| 2026.09.03 | ₩30,829 | ₩30,990 | ₩30,762 | ₩30,977 | +0.48% | 6.4만 |
|---|
| 2026.09.02 | ₩30,427 | ₩30,655 | ₩30,427 | ₩30,588 | +0.53% | 6.3만 |
|---|
| 2026.09.01 | ₩30,561 | ₩30,628 | ₩30,346 | ₩30,427 | -0.44% | 6.1만 |
|---|
| 2026.08.31 | ₩30,574 | ₩30,588 | ₩30,480 | ₩30,534 | -0.13% | 5.7만 |
|---|
| 2026.08.28 | ₩30,775 | ₩30,789 | ₩30,427 | ₩30,480 | -0.96% | 5.3만 |
|---|
| 2026.08.27 | ₩30,802 | ₩30,802 | ₩30,628 | ₩30,628 | -0.57% | 5.3만 |
|---|
| 2026.08.26 | ₩30,896 | ₩30,950 | ₩30,762 | ₩30,762 | -0.43% | 3.7만 |
|---|
| 2026.08.25 | ₩30,923 | ₩31,071 | ₩30,843 | ₩31,003 | +0.26% | 4.7만 |
|---|
| 2026.08.24 | ₩30,963 | ₩30,963 | ₩30,829 | ₩30,896 | -0.22% | 4.5만 |
|---|
| 2026.08.21 | ₩30,990 | ₩31,138 | ₩30,977 | ₩31,017 | +0.09% | 3.5만 |
|---|
| 2026.08.20 | ₩30,843 | ₩31,003 | ₩30,789 | ₩30,829 | -0.04% | 4.8만 |
|---|
| 2026.08.19 | ₩30,762 | ₩31,044 | ₩30,735 | ₩30,896 | +0.44% | 5.4만 |
|---|
| 2026.08.18 | ₩30,722 | ₩30,816 | ₩30,628 | ₩30,628 | -0.31% | 7.3만 |
|---|
| 2026.08.17 | ₩30,856 | ₩30,856 | ₩30,615 | ₩30,641 | -0.70% | 6.7만 |
|---|
| 2026.08.14 | ₩30,936 | ₩30,936 | ₩30,762 | ₩30,856 | -0.26% | 4.8만 |
|---|
| 2026.08.13 | ₩30,695 | ₩30,856 | ₩30,628 | ₩30,856 | +0.52% | 4.6만 |
|---|
| 2026.08.12 | ₩30,682 | ₩30,708 | ₩30,574 | ₩30,682 | 0.00% | 6만 |
|---|
| 2026.08.11 | ₩30,775 | ₩30,843 | ₩30,682 | ₩30,708 | -0.22% | 5.1만 |
|---|
| 2026.08.10 | ₩30,829 | ₩30,829 | ₩30,695 | ₩30,789 | -0.13% | 8.5만 |
|---|
| 2026.08.07 | ₩30,990 | ₩31,003 | ₩30,883 | ₩30,923 | -0.22% | 5.6만 |
|---|
| 2026.08.06 | ₩30,963 | ₩31,003 | ₩30,816 | ₩30,843 | -0.39% | 5만 |
|---|
| 2026.08.05 | ₩31,285 | ₩31,312 | ₩30,856 | ₩30,869 | -1.33% | 5.9만 |
|---|
| 2026.08.04 | ₩30,950 | ₩31,084 | ₩30,843 | ₩31,057 | +0.35% | 5.5만 |
|---|
| 2026.08.03 | ₩31,191 | ₩31,285 | ₩31,030 | ₩31,071 | -0.39% | 5만 |
|---|
| 2026.07.31 | ₩31,339 | ₩31,339 | ₩31,030 | ₩31,151 | -0.60% | 4.3만 |
|---|
| 2026.07.30 | ₩31,379 | ₩31,513 | ₩31,258 | ₩31,433 | +0.17% | 5.7만 |
|---|
| 2026.07.29 | ₩31,392 | ₩31,754 | ₩31,392 | ₩31,500 | +0.34% | 7.5만 |
|---|
| 2026.07.28 | ₩30,990 | ₩31,446 | ₩30,990 | ₩31,366 | +1.21% | 5.4만 |
|---|
| 2026.07.27 | ₩30,775 | ₩31,003 | ₩30,775 | ₩30,936 | +0.52% | 4.3만 |
|---|
| 2026.07.24 | ₩30,507 | ₩30,829 | ₩30,507 | ₩30,722 | +0.70% | 3.9만 |
|---|
| 2026.07.23 | ₩30,548 | ₩30,548 | ₩30,360 | ₩30,467 | -0.26% | 7.2만 |
|---|
| 2026.07.22 | ₩30,722 | ₩30,816 | ₩30,574 | ₩30,641 | -0.26% | 8.6만 |
|---|
| 2026.07.21 | ₩30,641 | ₩30,735 | ₩30,574 | ₩30,615 | -0.09% | 4.3만 |
|---|
| 2026.07.20 | ₩30,762 | ₩30,802 | ₩30,628 | ₩30,655 | -0.35% | 4.1만 |
|---|
| 2026.07.17 | ₩30,749 | ₩30,950 | ₩30,695 | ₩30,762 | +0.04% | 2.5만 |
|---|
| 2026.07.16 | ₩30,588 | ₩30,896 | ₩30,588 | ₩30,869 | +0.92% | 6.3만 |
|---|
| 2026.07.15 | ₩30,494 | ₩30,735 | ₩30,494 | ₩30,588 | +0.31% | 2.2만 |
|---|
| 2026.07.14 | ₩30,467 | ₩30,628 | ₩30,454 | ₩30,480 | +0.04% | 3.2만 |
|---|
| 2026.07.13 | ₩30,427 | ₩30,615 | ₩30,427 | ₩30,494 | +0.22% | 7.3만 |
|---|
| 2026.07.10 | ₩30,293 | ₩30,427 | ₩30,293 | ₩30,333 | +0.13% | 10만 |
|---|
| 2026.07.09 | ₩30,239 | ₩30,306 | ₩30,172 | ₩30,239 | 0.00% | 6.7만 |
|---|
| 2026.07.08 | ₩30,293 | ₩30,387 | ₩30,105 | ₩30,266 | -0.09% | 3.3만 |
|---|
| 2026.07.07 | ₩30,373 | ₩30,548 | ₩30,239 | ₩30,320 | -0.18% | 62.1만 |
|---|
| 2026.07.06 | ₩30,145 | ₩30,253 | ₩30,038 | ₩30,172 | +0.09% | 4만 |
|---|
| 2026.07.02 | ₩30,065 | ₩30,239 | ₩29,984 | ₩30,172 | +0.36% | 4.1만 |
|---|
| 2026.07.01 | ₩29,783 | ₩30,038 | ₩29,783 | ₩29,810 | +0.09% | 7.5만 |
|---|
| 2026.06.30 | ₩29,770 | ₩29,837 | ₩29,662 | ₩29,770 | 0.00% | 7.7만 |
|---|
| 2026.06.29 | ₩30,105 | ₩30,105 | ₩29,783 | ₩29,890 | -0.71% | 8.2만 |
|---|
| 2026.06.26 | ₩29,770 | ₩30,065 | ₩29,636 | ₩30,065 | +0.99% | 9.4만 |
|---|
| 2026.06.25 | ₩29,743 | ₩29,957 | ₩29,676 | ₩29,743 | 0.00% | 14.8만 |
|---|
| 2026.06.24 | ₩29,649 | ₩29,823 | ₩29,582 | ₩29,662 | +0.05% | 8.1만 |
|---|
| 2026.06.23 | ₩29,435 | ₩29,797 | ₩29,435 | ₩29,730 | +1.00% | 9만 |
|---|
| 2026.06.22 | ₩29,676 | ₩29,783 | ₩29,582 | ₩29,636 | -0.14% | 5.1만 |
|---|
| 2026.06.18 | ₩30,293 | ₩30,400 | ₩30,038 | ₩30,078 | -0.71% | 6.7만 |
|---|
| 2026.06.17 | ₩30,749 | ₩30,816 | ₩30,253 | ₩30,320 | -1.40% | 7.6만 |
|---|
| 2026.06.16 | ₩30,856 | ₩30,883 | ₩30,655 | ₩30,695 | -0.52% | 5.8만 |
|---|
| 2026.06.15 | ₩31,178 | ₩31,178 | ₩30,856 | ₩30,869 | -0.99% | 4.4만 |
|---|
| 2026.06.12 | ₩30,829 | ₩31,138 | ₩30,829 | ₩30,963 | +0.43% | 4.5만 |
|---|
| 2026.06.11 | ₩30,789 | ₩30,936 | ₩30,588 | ₩30,843 | +0.17% | 9.7만 |
|---|
| 2026.06.10 | ₩30,655 | ₩30,856 | ₩30,588 | ₩30,641 | -0.04% | 3.7만 |
|---|
| 2026.06.09 | ₩30,628 | ₩30,816 | ₩30,454 | ₩30,668 | +0.13% | 5.4만 |
|---|
| 2026.06.08 | ₩30,789 | ₩30,816 | ₩30,548 | ₩30,588 | -0.65% | 2.2만 |
|---|
| 2026.06.05 | ₩31,124 | ₩31,124 | ₩30,775 | ₩30,775 | -1.12% | 3.8만 |
|---|
| 2026.06.04 | ₩31,111 | ₩31,218 | ₩31,017 | ₩31,111 | 0.00% | 3.3만 |
|---|
| 2026.06.03 | ₩31,057 | ₩31,138 | ₩30,829 | ₩30,829 | -0.73% | 4.1만 |
|---|
| 2026.06.02 | ₩31,044 | ₩31,218 | ₩31,044 | ₩31,164 | +0.39% | 3.5만 |
|---|
| 2026.06.01 | ₩31,044 | ₩31,205 | ₩30,990 | ₩31,111 | +0.22% | 5.3만 |
|---|
| 2026.05.29 | ₩31,030 | ₩31,044 | ₩30,883 | ₩31,003 | -0.09% | 19.8만 |
|---|
| 2026.05.28 | ₩30,950 | ₩31,231 | ₩30,843 | ₩31,057 | +0.35% | 5.1만 |
|---|
| 2026.05.27 | ₩31,030 | ₩31,298 | ₩31,030 | ₩31,057 | +0.09% | 5.9만 |
|---|
| 2026.05.26 | ₩31,245 | ₩31,312 | ₩31,044 | ₩31,124 | -0.39% | 6.6만 |
|---|
| 2026.05.22 | ₩31,057 | ₩31,205 | ₩30,936 | ₩31,003 | -0.17% | 3.5만 |
|---|
| 2026.05.21 | ₩30,843 | ₩31,178 | ₩30,816 | ₩31,057 | +0.70% | 4.7만 |
|---|
| 2026.05.20 | ₩30,722 | ₩31,003 | ₩30,722 | ₩30,936 | +0.70% | 4.8만 |
|---|
| 2026.05.19 | ₩30,735 | ₩30,869 | ₩30,682 | ₩30,735 | 0.00% | 2.9만 |
|---|
| 2026.05.18 | ₩30,400 | ₩30,775 | ₩30,400 | ₩30,708 | +1.01% | 6.9만 |
|---|
| 2026.05.15 | ₩30,440 | ₩30,507 | ₩30,279 | ₩30,293 | -0.48% | 4.8만 |
|---|
| 2026.05.14 | ₩30,588 | ₩30,775 | ₩30,574 | ₩30,588 | 0.00% | 2.7만 |
|---|
| 2026.05.13 | ₩30,628 | ₩30,789 | ₩30,521 | ₩30,561 | -0.22% | 3.2만 |
|---|
| 2026.05.12 | ₩30,588 | ₩30,749 | ₩30,480 | ₩30,708 | +0.39% | 3.5만 |
|---|
| 2026.05.11 | ₩30,762 | ₩30,802 | ₩30,615 | ₩30,641 | -0.39% | 2.6만 |
|---|
| 2026.05.08 | ₩30,561 | ₩30,695 | ₩30,480 | ₩30,574 | +0.04% | 2.7만 |
|---|
| 2026.05.07 | ₩30,708 | ₩30,735 | ₩30,467 | ₩30,467 | -0.79% | 5.2만 |
|---|
| 2026.05.06 | ₩30,802 | ₩30,910 | ₩30,708 | ₩30,775 | -0.09% | 8만 |
|---|
| 2026.05.05 | ₩30,588 | ₩30,789 | ₩30,548 | ₩30,722 | +0.44% | 2.3만 |
|---|
| 2026.05.04 | ₩30,494 | ₩30,615 | ₩30,387 | ₩30,440 | -0.18% | 5.8만 |
|---|
| 2026.05.01 | ₩30,641 | ₩30,775 | ₩30,561 | ₩30,601 | -0.13% | 2.7만 |
|---|
| 2026.04.30 | ₩30,118 | ₩30,695 | ₩30,118 | ₩30,655 | +1.78% | 4.3만 |
|---|
| 2026.04.29 | ₩30,320 | ₩30,346 | ₩29,931 | ₩30,025 | -0.97% | 4.2만 |
|---|
| 2026.04.28 | ₩30,400 | ₩30,507 | ₩30,306 | ₩30,387 | -0.04% | 6만 |
|---|
| 2026.04.27 | ₩30,427 | ₩30,574 | ₩30,360 | ₩30,360 | -0.22% | 20.2만 |
|---|
| 2026.04.24 | ₩30,320 | ₩30,467 | ₩30,293 | ₩30,413 | +0.31% | 57.5만 |
|---|
| 2026.04.23 | ₩30,239 | ₩30,413 | ₩30,172 | ₩30,320 | +0.27% | 11.1만 |
|---|
| 2026.04.22 | ₩30,480 | ₩30,588 | ₩30,306 | ₩30,333 | -0.48% | 87.6만 |
|---|
| 2026.04.21 | ₩30,749 | ₩30,749 | ₩30,320 | ₩30,373 | -1.22% | 15.3만 |
|---|
| 2026.04.20 | ₩30,762 | ₩30,910 | ₩30,762 | ₩30,829 | +0.22% | 2.4만 |
|---|
| 2026.04.17 | ₩30,829 | ₩30,977 | ₩30,802 | ₩30,829 | 0.00% | 6.2만 |
|---|
| 2026.04.16 | ₩30,963 | ₩30,977 | ₩30,762 | ₩30,816 | -0.48% | 15.9만 |
|---|
| 2026.04.15 | ₩30,708 | ₩30,883 | ₩30,641 | ₩30,816 | +0.35% | 14.4만 |
|---|
| 2026.04.14 | ₩30,722 | ₩30,749 | ₩30,588 | ₩30,628 | -0.31% | 13.2만 |
|---|
| 2026.04.13 | ₩30,266 | ₩30,668 | ₩30,253 | ₩30,628 | +1.20% | 6만 |
|---|
| 2026.04.10 | ₩30,440 | ₩30,601 | ₩30,346 | ₩30,346 | -0.31% | 6.2만 |
|---|
| 2026.04.09 | ₩30,387 | ₩30,480 | ₩30,306 | ₩30,427 | +0.13% | 6.5만 |
|---|
| 2026.04.08 | ₩30,400 | ₩30,628 | ₩30,373 | ₩30,574 | +0.57% | 5.3만 |
|---|
| 2026.04.07 | ₩30,038 | ₩30,172 | ₩29,931 | ₩30,145 | +0.36% | 53만 |
|---|
| 2026.04.06 | ₩30,025 | ₩30,226 | ₩30,025 | ₩30,159 | +0.45% | 3.6만 |
|---|
| 2026.04.02 | ₩29,810 | ₩30,320 | ₩29,716 | ₩30,092 | +0.94% | 3.2만 |
|---|
| 2026.04.01 | ₩29,917 | ₩30,025 | ₩29,783 | ₩29,931 | +0.04% | 4.7만 |
|---|
| 2026.03.31 | ₩29,448 | ₩29,917 | ₩29,448 | ₩29,837 | +1.32% | 10.4만 |
|---|
| 2026.03.30 | ₩29,367 | ₩29,582 | ₩29,166 | ₩29,233 | -0.46% | 7.1만 |
|---|
| 2026.03.27 | ₩29,367 | ₩29,381 | ₩29,072 | ₩29,166 | -0.68% | 10.1만 |
|---|
| 2026.03.26 | ₩29,515 | ₩29,716 | ₩29,274 | ₩29,367 | -0.50% | 13.9만 |
|---|
| 2026.03.25 | ₩29,569 | ₩29,703 | ₩29,408 | ₩29,555 | -0.05% | 6.8만 |
|---|
| 2026.03.24 | ₩29,327 | ₩29,569 | ₩29,274 | ₩29,354 | +0.09% | 6.4만 |
|---|
| 2026.03.23 | ₩29,488 | ₩29,649 | ₩29,260 | ₩29,461 | -0.09% | 7.8만 |
|---|
| 2026.03.20 | ₩29,823 | ₩29,864 | ₩29,488 | ₩29,488 | -1.12% | 9만 |
|---|
| 2026.03.19 | ₩29,877 | ₩30,038 | ₩29,662 | ₩29,877 | 0.00% | 4.4만 |
|---|
| 2026.03.18 | ₩30,279 | ₩30,279 | ₩29,877 | ₩29,890 | -1.28% | 8.8만 |
|---|
| 2026.03.17 | ₩30,440 | ₩30,628 | ₩30,333 | ₩30,333 | -0.35% | 3.4만 |
|---|
| 2026.03.16 | ₩30,212 | ₩30,427 | ₩30,185 | ₩30,333 | +0.40% | 3.4만 |
|---|
| 2026.03.13 | ₩30,279 | ₩30,467 | ₩30,118 | ₩30,118 | -0.53% | 2.2만 |
|---|
| 2026.03.12 | ₩30,494 | ₩30,561 | ₩30,212 | ₩30,266 | -0.75% | 6.4만 |
|---|
| 2026.03.11 | ₩30,588 | ₩30,735 | ₩30,507 | ₩30,601 | +0.04% | 5.1만 |
|---|
| 2026.03.10 | ₩30,789 | ₩30,883 | ₩30,588 | ₩30,601 | -0.61% | 5.1만 |
|---|
| 2026.03.09 | ₩30,494 | ₩30,829 | ₩30,239 | ₩30,749 | +0.84% | 5.9만 |
|---|
| 2026.03.06 | ₩30,668 | ₩30,856 | ₩30,521 | ₩30,762 | +0.31% | 16.8만 |
|---|
| 2026.03.05 | ₩31,097 | ₩31,151 | ₩30,722 | ₩30,990 | -0.34% | 5.7만 |
|---|
| 2026.03.04 | ₩31,272 | ₩31,298 | ₩31,111 | ₩31,258 | -0.04% | 6.9만 |
|---|
| 2026.03.03 | ₩30,977 | ₩31,366 | ₩30,655 | ₩31,272 | +0.95% | 24.8만 |
|---|
| 2026.03.02 | ₩31,486 | ₩31,741 | ₩31,486 | ₩31,607 | +0.38% | 3.6만 |
|---|
| 2026.02.27 | ₩31,593 | ₩31,862 | ₩31,593 | ₩31,808 | +0.68% | 3.7만 |
|---|
| 2026.02.26 | ₩31,593 | ₩31,714 | ₩31,500 | ₩31,687 | +0.30% | 3.8만 |
|---|
| 2026.02.25 | ₩31,446 | ₩31,553 | ₩31,272 | ₩31,526 | +0.26% | 6.2만 |
|---|
| 2026.02.24 | ₩31,339 | ₩31,567 | ₩31,339 | ₩31,540 | +0.64% | 8.3만 |
|---|
| 2026.02.23 | ₩31,593 | ₩31,674 | ₩31,325 | ₩31,392 | -0.64% | 7.7만 |
|---|
| 2026.02.20 | ₩31,473 | ₩31,674 | ₩31,406 | ₩31,634 | +0.51% | 8.2만 |
|---|
| 2026.02.19 | ₩31,352 | ₩31,567 | ₩31,352 | ₩31,540 | +0.60% | 6.3만 |
|---|
| 2026.02.18 | ₩31,486 | ₩31,526 | ₩31,366 | ₩31,419 | -0.21% | 7.8만 |
|---|
| 2026.02.17 | ₩31,473 | ₩31,513 | ₩31,191 | ₩31,473 | 0.00% | 6.5만 |
|---|
| 2026.02.13 | ₩31,312 | ₩31,661 | ₩31,285 | ₩31,593 | +0.90% | 5.3만 |
|---|
| 2026.02.12 | ₩31,607 | ₩31,634 | ₩31,071 | ₩31,231 | -1.19% | 5.8만 |
|---|
| 2026.02.11 | ₩31,500 | ₩31,620 | ₩31,392 | ₩31,580 | +0.26% | 5.1만 |
|---|
| 2026.02.10 | ₩31,272 | ₩31,500 | ₩31,272 | ₩31,352 | +0.26% | 5.7만 |
|---|
| 2026.02.09 | ₩31,044 | ₩31,245 | ₩30,977 | ₩31,178 | +0.43% | 6.4만 |
|---|
| 2026.02.06 | ₩30,668 | ₩31,003 | ₩30,668 | ₩31,003 | +1.09% | 12.4만 |
|---|
| 2026.02.05 | ₩30,588 | ₩30,601 | ₩30,387 | ₩30,413 | -0.57% | 11.2만 |
|---|
| 2026.02.04 | ₩30,588 | ₩30,856 | ₩30,588 | ₩30,749 | +0.53% | 16.7만 |
|---|
| 2026.02.03 | ₩30,346 | ₩30,668 | ₩30,346 | ₩30,507 | +0.53% | 37만 |
|---|
| 2026.02.02 | ₩30,346 | ₩30,534 | ₩30,346 | ₩30,480 | +0.44% | 41.5만 |
|---|
| 2026.01.30 | ₩30,601 | ₩30,615 | ₩30,239 | ₩30,494 | -0.35% | 7.1만 |
|---|
| 2026.01.29 | ₩30,615 | ₩30,722 | ₩30,480 | ₩30,588 | -0.09% | 6만 |
|---|
| 2026.01.28 | ₩30,789 | ₩30,910 | ₩30,454 | ₩30,561 | -0.74% | 9.8만 |
|---|
| 2026.01.27 | ₩30,762 | ₩30,963 | ₩30,762 | ₩30,923 | +0.52% | 13.6만 |
|---|
| 2026.01.26 | ₩30,735 | ₩30,843 | ₩30,628 | ₩30,695 | -0.13% | 8.4만 |
|---|
| 2026.01.23 | ₩30,454 | ₩30,708 | ₩30,454 | ₩30,682 | +0.75% | 6.5만 |
|---|
| 2026.01.22 | ₩30,226 | ₩30,521 | ₩30,226 | ₩30,400 | +0.58% | 7.6만 |
|---|
| 2026.01.21 | ₩29,984 | ₩30,239 | ₩29,957 | ₩30,185 | +0.67% | 10.8만 |
|---|
| 2026.01.20 | ₩30,105 | ₩30,118 | ₩29,890 | ₩29,944 | -0.53% | 9.5만 |
|---|
| 2026.01.16 | ₩30,253 | ₩30,293 | ₩30,185 | ₩30,239 | -0.04% | 11.2만 |
|---|
| 2026.01.15 | ₩30,293 | ₩30,480 | ₩29,743 | ₩30,279 | -0.04% | 8.1만 |
|---|
| 2026.01.14 | ₩30,105 | ₩30,454 | ₩30,105 | ₩30,440 | +1.11% | 6.8만 |
|---|
| 2026.01.13 | ₩30,011 | ₩30,118 | ₩29,957 | ₩30,105 | +0.31% | 8.3만 |
|---|
| 2026.01.12 | ₩29,783 | ₩29,998 | ₩29,783 | ₩29,957 | +0.59% | 7만 |
|---|
| 2026.01.09 | ₩29,716 | ₩29,850 | ₩29,716 | ₩29,783 | +0.23% | 9.2만 |
|---|
| 2026.01.08 | ₩29,394 | ₩29,676 | ₩29,394 | ₩29,636 | +0.82% | 7.1만 |
|---|
| 2026.01.07 | ₩29,609 | ₩29,649 | ₩29,354 | ₩29,381 | -0.77% | 7.2만 |
|---|
| 2026.01.06 | ₩29,703 | ₩29,797 | ₩29,595 | ₩29,649 | -0.18% | 4.5만 |
|---|
| 2026.01.05 | ₩29,555 | ₩29,770 | ₩29,408 | ₩29,703 | +0.50% | 6.2만 |
|---|
| 2026.01.02 | ₩29,649 | ₩29,743 | ₩29,461 | ₩29,622 | -0.09% | 4만 |
|---|
| 2025.12.31 | ₩29,676 | ₩29,676 | ₩29,475 | ₩29,502 | -0.59% | 9.2만 |
|---|
| 2025.12.30 | ₩29,569 | ₩29,689 | ₩29,569 | ₩29,649 | +0.27% | 11.9만 |
|---|
| 2025.12.29 | ₩29,555 | ₩29,703 | ₩29,555 | ₩29,636 | +0.27% | 31.1만 |
|---|
| 2025.12.26 | ₩29,636 | ₩29,689 | ₩29,555 | ₩29,636 | 0.00% | 4.2만 |
|---|
| 2025.12.24 | ₩29,542 | ₩29,649 | ₩29,502 | ₩29,636 | +0.32% | 7만 |
|---|
| 2025.12.23 | ₩29,381 | ₩29,528 | ₩29,381 | ₩29,488 | +0.37% | 8.3만 |
|---|
| 2025.12.22 | ₩29,394 | ₩29,394 | ₩29,233 | ₩29,354 | -0.14% | 6.5만 |
|---|
| 2025.12.19 | ₩29,341 | ₩29,797 | ₩29,341 | ₩29,475 | +0.46% | 7.8만 |
|---|
| 2025.12.18 | ₩29,408 | ₩29,582 | ₩29,408 | ₩29,408 | 0.00% | 7.2만 |
|---|
| 2025.12.17 | ₩29,394 | ₩29,448 | ₩29,300 | ₩29,381 | -0.05% | 6.9만 |
|---|
| 2025.12.16 | ₩29,528 | ₩29,609 | ₩29,421 | ₩29,421 | -0.36% | 8.8만 |
|---|
| 2025.12.15 | ₩29,662 | ₩29,703 | ₩29,528 | ₩29,622 | -0.14% | 10.2만 |
|---|
| 2025.12.12 | ₩29,609 | ₩29,662 | ₩29,488 | ₩29,569 | -0.14% | 5.8만 |
|---|
| 2025.12.11 | ₩29,569 | ₩29,676 | ₩29,555 | ₩29,582 | +0.05% | 6.7만 |
|---|
| 2025.12.10 | ₩29,260 | ₩29,595 | ₩29,260 | ₩29,515 | +0.87% | 6.3만 |
|---|
| 2025.12.09 | ₩29,367 | ₩29,528 | ₩29,247 | ₩29,247 | -0.41% | 4.4만 |
|---|
| 2025.12.08 | ₩29,515 | ₩29,515 | ₩29,341 | ₩29,367 | -0.50% | 4.5만 |
|---|
| 2025.12.05 | ₩29,542 | ₩29,662 | ₩29,528 | ₩29,528 | -0.05% | 4.5만 |
|---|
| 2025.12.04 | ₩29,394 | ₩29,582 | ₩29,394 | ₩29,502 | +0.36% | 11만 |
|---|
| 2025.12.03 | ₩29,300 | ₩29,448 | ₩29,300 | ₩29,341 | +0.14% | 5만 |
|---|
| 2025.12.02 | ₩29,354 | ₩29,381 | ₩29,166 | ₩29,287 | -0.23% | 3.9만 |
|---|
| 2025.12.01 | ₩29,341 | ₩29,421 | ₩29,287 | ₩29,314 | -0.09% | 3.8만 |
|---|
| 2025.11.28 | ₩29,260 | ₩29,435 | ₩29,233 | ₩29,408 | +0.50% | 3.2만 |
|---|
| 2025.11.26 | ₩29,072 | ₩29,274 | ₩29,072 | ₩29,220 | +0.51% | 6.3만 |
|---|
| 2025.11.25 | ₩28,804 | ₩29,099 | ₩28,804 | ₩29,059 | +0.88% | 6.9만 |
|---|
| 2025.11.24 | ₩28,938 | ₩28,938 | ₩28,710 | ₩28,791 | -0.51% | 3.5만 |
|---|
| 2025.11.21 | ₩28,657 | ₩28,965 | ₩28,630 | ₩28,858 | +0.70% | 3.9만 |
|---|
| 2025.11.20 | ₩28,952 | ₩29,072 | ₩28,536 | ₩28,617 | -1.16% | 5만 |
|---|
| 2025.11.19 | ₩28,979 | ₩28,979 | ₩28,697 | ₩28,818 | -0.56% | 7.7만 |
|---|
| 2025.11.18 | ₩28,831 | ₩29,019 | ₩28,831 | ₩28,979 | +0.51% | 4.4만 |
|---|
| 2025.11.17 | ₩29,207 | ₩29,233 | ₩28,952 | ₩29,019 | -0.64% | 6.7만 |
|---|
| 2025.11.14 | ₩29,086 | ₩29,220 | ₩29,032 | ₩29,180 | +0.32% | 5.1만 |
|---|
| 2025.11.13 | ₩29,300 | ₩29,408 | ₩29,139 | ₩29,193 | -0.37% | 5.1만 |
|---|
| 2025.11.12 | ₩29,260 | ₩29,421 | ₩29,260 | ₩29,327 | +0.23% | 5.2만 |
|---|
| 2025.11.11 | ₩29,019 | ₩29,314 | ₩29,019 | ₩29,247 | +0.79% | 5.2만 |
|---|
| 2025.11.10 | ₩28,979 | ₩29,099 | ₩28,925 | ₩29,046 | +0.23% | 3.7만 |
|---|
| 2025.11.07 | ₩28,576 | ₩28,871 | ₩28,469 | ₩28,858 | +0.99% | 4.2만 |
|---|
| 2025.11.06 | ₩28,630 | ₩28,684 | ₩28,536 | ₩28,603 | -0.09% | 4.7만 |
|---|
| 2025.11.05 | ₩28,482 | ₩28,777 | ₩28,482 | ₩28,724 | +0.85% | 4.8만 |
|---|
| 2025.11.04 | ₩28,415 | ₩28,603 | ₩28,415 | ₩28,536 | +0.42% | 6.2만 |
|---|
| 2025.11.03 | ₩28,576 | ₩28,710 | ₩28,456 | ₩28,657 | +0.28% | 6.4만 |
|---|
| 2025.10.31 | ₩28,509 | ₩28,630 | ₩28,469 | ₩28,590 | +0.28% | 7.1만 |
|---|
| 2025.10.30 | ₩28,536 | ₩28,670 | ₩28,536 | ₩28,536 | 0.00% | 9.2만 |
|---|
| 2025.10.29 | ₩29,019 | ₩29,032 | ₩28,549 | ₩28,657 | -1.25% | 5.1만 |
|---|
| 2025.10.28 | ₩28,925 | ₩29,113 | ₩28,925 | ₩29,059 | +0.46% | 10.5만 |
|---|
| 2025.10.27 | ₩28,965 | ₩28,979 | ₩28,858 | ₩28,912 | -0.19% | 6.5만 |
|---|
| 2025.10.24 | ₩28,925 | ₩28,979 | ₩28,885 | ₩28,925 | 0.00% | 4만 |
|---|
| 2025.10.23 | ₩28,858 | ₩28,965 | ₩28,844 | ₩28,885 | +0.09% | 4.8만 |
|---|
| 2025.10.22 | ₩28,764 | ₩28,898 | ₩28,670 | ₩28,831 | +0.23% | 2.8만 |
|---|
| 2025.10.21 | ₩28,724 | ₩28,791 | ₩28,684 | ₩28,764 | +0.14% | 2.9만 |
|---|
| 2025.10.20 | ₩28,710 | ₩28,751 | ₩28,684 | ₩28,724 | +0.05% | 2.4만 |
|---|
| 2025.10.17 | ₩28,429 | ₩28,670 | ₩28,429 | ₩28,630 | +0.71% | 4.9만 |
|---|
| 2025.10.16 | ₩28,630 | ₩28,684 | ₩28,429 | ₩28,509 | -0.42% | 4.1만 |
|---|
| 2025.10.15 | ₩28,469 | ₩28,697 | ₩28,469 | ₩28,549 | +0.28% | 4.4만 |
|---|
| 2025.10.14 | ₩28,254 | ₩28,523 | ₩28,201 | ₩28,415 | +0.57% | 5.6만 |
|---|
| 2025.10.13 | ₩28,362 | ₩28,523 | ₩28,362 | ₩28,496 | +0.47% | 3.9만 |
|---|
| 2025.10.10 | ₩28,536 | ₩28,536 | ₩28,241 | ₩28,295 | -0.85% | 4.1만 |
|---|