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 | ₩29,129 | ₩29,182 | ₩29,021 | ₩29,115 | -0.05% | 4.3만 |
| 2026.10.08 | ₩28,847 | ₩29,088 | ₩28,740 | ₩29,088 | +0.84% | 3.7만 |
| 2026.10.07 | ₩28,847 | ₩28,914 | ₩28,753 | ₩28,820 | -0.09% | 3.3만 |
| 2026.10.06 | ₩28,847 | ₩29,021 | ₩28,847 | ₩28,941 | +0.33% | 9.4만 |
| 2026.10.05 | ₩28,740 | ₩28,847 | ₩28,673 | ₩28,807 | +0.23% | 3.6만 |
| 2026.10.02 | ₩28,565 | ₩28,606 | ₩28,418 | ₩28,485 | -0.28% | 10.1만 |
| 2026.10.01 | ₩28,632 | ₩28,673 | ₩28,391 | ₩28,498 | -0.47% | 5.6만 |
| 2026.09.30 | ₩28,740 | ₩28,834 | ₩28,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,659 |
| -0.28% |
| 5.3만 |
| 2026.09.29 | ₩28,592 | ₩28,659 | ₩28,472 | ₩28,619 | +0.09% | 4.1만 |
|---|
| 2026.09.28 | ₩28,740 | ₩28,847 | ₩28,646 | ₩28,753 | +0.05% | 6.8만 |
|---|
| 2026.09.25 | ₩28,793 | ₩28,847 | ₩28,700 | ₩28,820 | +0.09% | 7만 |
|---|
| 2026.09.24 | ₩28,941 | ₩29,035 | ₩28,673 | ₩28,740 | -0.70% | 14.8만 |
|---|
| 2026.09.23 | ₩29,169 | ₩29,223 | ₩28,995 | ₩29,035 | -0.46% | 10.8만 |
|---|
| 2026.09.22 | ₩29,437 | ₩29,437 | ₩29,249 | ₩29,290 | -0.50% | 5.1만 |
|---|
| 2026.09.21 | ₩29,544 | ₩29,571 | ₩29,330 | ₩29,410 | -0.45% | 5.5만 |
|---|
| 2026.09.18 | ₩29,786 | ₩29,786 | ₩29,571 | ₩29,625 | -0.54% | 3.3만 |
|---|
| 2026.09.17 | ₩29,933 | ₩30,027 | ₩29,893 | ₩29,947 | +0.04% | 7.1만 |
|---|
| 2026.09.16 | ₩29,960 | ₩30,027 | ₩29,625 | ₩29,786 | -0.58% | 11만 |
|---|
| 2026.09.15 | ₩30,121 | ₩30,135 | ₩30,000 | ₩30,014 | -0.36% | 7.7만 |
|---|
| 2026.09.14 | ₩30,188 | ₩30,349 | ₩30,148 | ₩30,336 | +0.49% | 6.4만 |
|---|
| 2026.09.11 | ₩30,081 | ₩30,108 | ₩29,987 | ₩30,054 | -0.09% | 14만 |
|---|
| 2026.09.10 | ₩30,054 | ₩30,094 | ₩29,920 | ₩29,960 | -0.31% | 6.3만 |
|---|
| 2026.09.09 | ₩30,456 | ₩30,456 | ₩30,081 | ₩30,094 | -1.19% | 6.9만 |
|---|
| 2026.09.08 | ₩30,684 | ₩30,684 | ₩30,416 | ₩30,483 | -0.66% | 6.3만 |
|---|
| 2026.09.04 | ₩30,845 | ₩30,845 | ₩30,658 | ₩30,725 | -0.39% | 9.1만 |
|---|
| 2026.09.03 | ₩30,832 | ₩30,993 | ₩30,765 | ₩30,979 | +0.48% | 6.4만 |
|---|
| 2026.09.02 | ₩30,430 | ₩30,658 | ₩30,430 | ₩30,590 | +0.53% | 6.3만 |
|---|
| 2026.09.01 | ₩30,564 | ₩30,631 | ₩30,349 | ₩30,430 | -0.44% | 6.1만 |
|---|
| 2026.08.31 | ₩30,577 | ₩30,590 | ₩30,483 | ₩30,537 | -0.13% | 5.7만 |
|---|
| 2026.08.28 | ₩30,778 | ₩30,792 | ₩30,430 | ₩30,483 | -0.96% | 5.3만 |
|---|
| 2026.08.27 | ₩30,805 | ₩30,805 | ₩30,631 | ₩30,631 | -0.57% | 5.3만 |
|---|
| 2026.08.26 | ₩30,899 | ₩30,953 | ₩30,765 | ₩30,765 | -0.43% | 3.7만 |
|---|
| 2026.08.25 | ₩30,926 | ₩31,073 | ₩30,845 | ₩31,006 | +0.26% | 4.7만 |
|---|
| 2026.08.24 | ₩30,966 | ₩30,966 | ₩30,832 | ₩30,899 | -0.22% | 4.5만 |
|---|
| 2026.08.21 | ₩30,993 | ₩31,140 | ₩30,979 | ₩31,020 | +0.09% | 3.5만 |
|---|
| 2026.08.20 | ₩30,845 | ₩31,006 | ₩30,792 | ₩30,832 | -0.04% | 4.8만 |
|---|
| 2026.08.19 | ₩30,765 | ₩31,046 | ₩30,738 | ₩30,899 | +0.44% | 5.4만 |
|---|
| 2026.08.18 | ₩30,725 | ₩30,818 | ₩30,631 | ₩30,631 | -0.31% | 7.3만 |
|---|
| 2026.08.17 | ₩30,859 | ₩30,859 | ₩30,617 | ₩30,644 | -0.70% | 6.7만 |
|---|
| 2026.08.14 | ₩30,939 | ₩30,939 | ₩30,765 | ₩30,859 | -0.26% | 4.8만 |
|---|
| 2026.08.13 | ₩30,698 | ₩30,859 | ₩30,631 | ₩30,859 | +0.52% | 4.6만 |
|---|
| 2026.08.12 | ₩30,684 | ₩30,711 | ₩30,577 | ₩30,684 | 0.00% | 6만 |
|---|
| 2026.08.11 | ₩30,778 | ₩30,845 | ₩30,684 | ₩30,711 | -0.22% | 5.1만 |
|---|
| 2026.08.10 | ₩30,832 | ₩30,832 | ₩30,698 | ₩30,792 | -0.13% | 8.5만 |
|---|
| 2026.08.07 | ₩30,993 | ₩31,006 | ₩30,886 | ₩30,926 | -0.22% | 5.6만 |
|---|
| 2026.08.06 | ₩30,966 | ₩31,006 | ₩30,818 | ₩30,845 | -0.39% | 5만 |
|---|
| 2026.08.05 | ₩31,288 | ₩31,315 | ₩30,859 | ₩30,872 | -1.33% | 5.9만 |
|---|
| 2026.08.04 | ₩30,953 | ₩31,087 | ₩30,845 | ₩31,060 | +0.35% | 5.5만 |
|---|
| 2026.08.03 | ₩31,194 | ₩31,288 | ₩31,033 | ₩31,073 | -0.39% | 5만 |
|---|
| 2026.07.31 | ₩31,342 | ₩31,342 | ₩31,033 | ₩31,154 | -0.60% | 4.3만 |
|---|
| 2026.07.30 | ₩31,382 | ₩31,516 | ₩31,261 | ₩31,435 | +0.17% | 5.7만 |
|---|
| 2026.07.29 | ₩31,395 | ₩31,757 | ₩31,395 | ₩31,502 | +0.34% | 7.5만 |
|---|
| 2026.07.28 | ₩30,993 | ₩31,449 | ₩30,993 | ₩31,368 | +1.21% | 5.4만 |
|---|
| 2026.07.27 | ₩30,778 | ₩31,006 | ₩30,778 | ₩30,939 | +0.52% | 4.3만 |
|---|
| 2026.07.24 | ₩30,510 | ₩30,832 | ₩30,510 | ₩30,725 | +0.70% | 3.9만 |
|---|
| 2026.07.23 | ₩30,550 | ₩30,550 | ₩30,363 | ₩30,470 | -0.26% | 7.2만 |
|---|
| 2026.07.22 | ₩30,725 | ₩30,818 | ₩30,577 | ₩30,644 | -0.26% | 8.6만 |
|---|
| 2026.07.21 | ₩30,644 | ₩30,738 | ₩30,577 | ₩30,617 | -0.09% | 4.3만 |
|---|
| 2026.07.20 | ₩30,765 | ₩30,805 | ₩30,631 | ₩30,658 | -0.35% | 4.1만 |
|---|
| 2026.07.17 | ₩30,751 | ₩30,953 | ₩30,698 | ₩30,765 | +0.04% | 2.5만 |
|---|
| 2026.07.16 | ₩30,590 | ₩30,899 | ₩30,590 | ₩30,872 | +0.92% | 6.3만 |
|---|
| 2026.07.15 | ₩30,497 | ₩30,738 | ₩30,497 | ₩30,590 | +0.31% | 2.2만 |
|---|
| 2026.07.14 | ₩30,470 | ₩30,631 | ₩30,456 | ₩30,483 | +0.04% | 3.2만 |
|---|
| 2026.07.13 | ₩30,430 | ₩30,617 | ₩30,430 | ₩30,497 | +0.22% | 7.3만 |
|---|
| 2026.07.10 | ₩30,295 | ₩30,430 | ₩30,295 | ₩30,336 | +0.13% | 10만 |
|---|
| 2026.07.09 | ₩30,242 | ₩30,309 | ₩30,175 | ₩30,242 | 0.00% | 6.7만 |
|---|
| 2026.07.08 | ₩30,295 | ₩30,389 | ₩30,108 | ₩30,269 | -0.09% | 3.3만 |
|---|
| 2026.07.07 | ₩30,376 | ₩30,550 | ₩30,242 | ₩30,322 | -0.18% | 62.1만 |
|---|
| 2026.07.06 | ₩30,148 | ₩30,255 | ₩30,041 | ₩30,175 | +0.09% | 4만 |
|---|
| 2026.07.02 | ₩30,067 | ₩30,242 | ₩29,987 | ₩30,175 | +0.36% | 4.1만 |
|---|
| 2026.07.01 | ₩29,786 | ₩30,041 | ₩29,786 | ₩29,813 | +0.09% | 7.5만 |
|---|
| 2026.06.30 | ₩29,772 | ₩29,839 | ₩29,665 | ₩29,772 | 0.00% | 7.7만 |
|---|
| 2026.06.29 | ₩30,108 | ₩30,108 | ₩29,786 | ₩29,893 | -0.71% | 8.2만 |
|---|
| 2026.06.26 | ₩29,772 | ₩30,067 | ₩29,638 | ₩30,067 | +0.99% | 9.4만 |
|---|
| 2026.06.25 | ₩29,746 | ₩29,960 | ₩29,679 | ₩29,746 | 0.00% | 14.8만 |
|---|
| 2026.06.24 | ₩29,652 | ₩29,826 | ₩29,585 | ₩29,665 | +0.05% | 8.1만 |
|---|
| 2026.06.23 | ₩29,437 | ₩29,799 | ₩29,437 | ₩29,732 | +1.00% | 9만 |
|---|
| 2026.06.22 | ₩29,679 | ₩29,786 | ₩29,585 | ₩29,638 | -0.14% | 5.1만 |
|---|
| 2026.06.18 | ₩30,295 | ₩30,403 | ₩30,041 | ₩30,081 | -0.71% | 6.7만 |
|---|
| 2026.06.17 | ₩30,751 | ₩30,818 | ₩30,255 | ₩30,322 | -1.40% | 7.6만 |
|---|
| 2026.06.16 | ₩30,859 | ₩30,886 | ₩30,658 | ₩30,698 | -0.52% | 5.8만 |
|---|
| 2026.06.15 | ₩31,181 | ₩31,181 | ₩30,859 | ₩30,872 | -0.99% | 4.4만 |
|---|
| 2026.06.12 | ₩30,832 | ₩31,140 | ₩30,832 | ₩30,966 | +0.43% | 4.5만 |
|---|
| 2026.06.11 | ₩30,792 | ₩30,939 | ₩30,590 | ₩30,845 | +0.17% | 9.7만 |
|---|
| 2026.06.10 | ₩30,658 | ₩30,859 | ₩30,590 | ₩30,644 | -0.04% | 3.7만 |
|---|
| 2026.06.09 | ₩30,631 | ₩30,818 | ₩30,456 | ₩30,671 | +0.13% | 5.4만 |
|---|
| 2026.06.08 | ₩30,792 | ₩30,818 | ₩30,550 | ₩30,590 | -0.65% | 2.2만 |
|---|
| 2026.06.05 | ₩31,127 | ₩31,127 | ₩30,778 | ₩30,778 | -1.12% | 3.8만 |
|---|
| 2026.06.04 | ₩31,114 | ₩31,221 | ₩31,020 | ₩31,114 | 0.00% | 3.3만 |
|---|
| 2026.06.03 | ₩31,060 | ₩31,140 | ₩30,832 | ₩30,832 | -0.73% | 4.1만 |
|---|
| 2026.06.02 | ₩31,046 | ₩31,221 | ₩31,046 | ₩31,167 | +0.39% | 3.5만 |
|---|
| 2026.06.01 | ₩31,046 | ₩31,207 | ₩30,993 | ₩31,114 | +0.22% | 5.3만 |
|---|
| 2026.05.29 | ₩31,033 | ₩31,046 | ₩30,886 | ₩31,006 | -0.09% | 19.8만 |
|---|
| 2026.05.28 | ₩30,953 | ₩31,234 | ₩30,845 | ₩31,060 | +0.35% | 5.1만 |
|---|
| 2026.05.27 | ₩31,033 | ₩31,301 | ₩31,033 | ₩31,060 | +0.09% | 5.9만 |
|---|
| 2026.05.26 | ₩31,248 | ₩31,315 | ₩31,046 | ₩31,127 | -0.39% | 6.6만 |
|---|
| 2026.05.22 | ₩31,060 | ₩31,207 | ₩30,939 | ₩31,006 | -0.17% | 3.5만 |
|---|
| 2026.05.21 | ₩30,845 | ₩31,181 | ₩30,818 | ₩31,060 | +0.70% | 4.7만 |
|---|
| 2026.05.20 | ₩30,725 | ₩31,006 | ₩30,725 | ₩30,939 | +0.70% | 4.8만 |
|---|
| 2026.05.19 | ₩30,738 | ₩30,872 | ₩30,684 | ₩30,738 | 0.00% | 2.9만 |
|---|
| 2026.05.18 | ₩30,403 | ₩30,778 | ₩30,403 | ₩30,711 | +1.01% | 6.9만 |
|---|
| 2026.05.15 | ₩30,443 | ₩30,510 | ₩30,282 | ₩30,295 | -0.48% | 4.8만 |
|---|
| 2026.05.14 | ₩30,590 | ₩30,778 | ₩30,577 | ₩30,590 | 0.00% | 2.7만 |
|---|
| 2026.05.13 | ₩30,631 | ₩30,792 | ₩30,523 | ₩30,564 | -0.22% | 3.2만 |
|---|
| 2026.05.12 | ₩30,590 | ₩30,751 | ₩30,483 | ₩30,711 | +0.39% | 3.5만 |
|---|
| 2026.05.11 | ₩30,765 | ₩30,805 | ₩30,617 | ₩30,644 | -0.39% | 2.6만 |
|---|
| 2026.05.08 | ₩30,564 | ₩30,698 | ₩30,483 | ₩30,577 | +0.04% | 2.7만 |
|---|
| 2026.05.07 | ₩30,711 | ₩30,738 | ₩30,470 | ₩30,470 | -0.79% | 5.2만 |
|---|
| 2026.05.06 | ₩30,805 | ₩30,912 | ₩30,711 | ₩30,778 | -0.09% | 8만 |
|---|
| 2026.05.05 | ₩30,590 | ₩30,792 | ₩30,550 | ₩30,725 | +0.44% | 2.3만 |
|---|
| 2026.05.04 | ₩30,497 | ₩30,617 | ₩30,389 | ₩30,443 | -0.18% | 5.8만 |
|---|
| 2026.05.01 | ₩30,644 | ₩30,778 | ₩30,564 | ₩30,604 | -0.13% | 2.7만 |
|---|
| 2026.04.30 | ₩30,121 | ₩30,698 | ₩30,121 | ₩30,658 | +1.78% | 4.3만 |
|---|
| 2026.04.29 | ₩30,322 | ₩30,349 | ₩29,933 | ₩30,027 | -0.97% | 4.2만 |
|---|
| 2026.04.28 | ₩30,403 | ₩30,510 | ₩30,309 | ₩30,389 | -0.04% | 6만 |
|---|
| 2026.04.27 | ₩30,430 | ₩30,577 | ₩30,363 | ₩30,363 | -0.22% | 20.2만 |
|---|
| 2026.04.24 | ₩30,322 | ₩30,470 | ₩30,295 | ₩30,416 | +0.31% | 57.5만 |
|---|
| 2026.04.23 | ₩30,242 | ₩30,416 | ₩30,175 | ₩30,322 | +0.27% | 11.1만 |
|---|
| 2026.04.22 | ₩30,483 | ₩30,590 | ₩30,309 | ₩30,336 | -0.48% | 87.6만 |
|---|
| 2026.04.21 | ₩30,751 | ₩30,751 | ₩30,322 | ₩30,376 | -1.22% | 15.3만 |
|---|
| 2026.04.20 | ₩30,765 | ₩30,912 | ₩30,765 | ₩30,832 | +0.22% | 2.4만 |
|---|
| 2026.04.17 | ₩30,832 | ₩30,979 | ₩30,805 | ₩30,832 | 0.00% | 6.2만 |
|---|
| 2026.04.16 | ₩30,966 | ₩30,979 | ₩30,765 | ₩30,818 | -0.48% | 15.9만 |
|---|
| 2026.04.15 | ₩30,711 | ₩30,886 | ₩30,644 | ₩30,818 | +0.35% | 14.4만 |
|---|
| 2026.04.14 | ₩30,725 | ₩30,751 | ₩30,590 | ₩30,631 | -0.31% | 13.2만 |
|---|
| 2026.04.13 | ₩30,269 | ₩30,671 | ₩30,255 | ₩30,631 | +1.20% | 6만 |
|---|
| 2026.04.10 | ₩30,443 | ₩30,604 | ₩30,349 | ₩30,349 | -0.31% | 6.2만 |
|---|
| 2026.04.09 | ₩30,389 | ₩30,483 | ₩30,309 | ₩30,430 | +0.13% | 6.5만 |
|---|
| 2026.04.08 | ₩30,403 | ₩30,631 | ₩30,376 | ₩30,577 | +0.57% | 5.3만 |
|---|
| 2026.04.07 | ₩30,041 | ₩30,175 | ₩29,933 | ₩30,148 | +0.36% | 53만 |
|---|
| 2026.04.06 | ₩30,027 | ₩30,228 | ₩30,027 | ₩30,161 | +0.45% | 3.6만 |
|---|
| 2026.04.02 | ₩29,813 | ₩30,322 | ₩29,719 | ₩30,094 | +0.94% | 3.2만 |
|---|
| 2026.04.01 | ₩29,920 | ₩30,027 | ₩29,786 | ₩29,933 | +0.04% | 4.7만 |
|---|
| 2026.03.31 | ₩29,451 | ₩29,920 | ₩29,451 | ₩29,839 | +1.32% | 10.4만 |
|---|
| 2026.03.30 | ₩29,370 | ₩29,585 | ₩29,169 | ₩29,236 | -0.46% | 7.1만 |
|---|
| 2026.03.27 | ₩29,370 | ₩29,384 | ₩29,075 | ₩29,169 | -0.68% | 10.1만 |
|---|
| 2026.03.26 | ₩29,518 | ₩29,719 | ₩29,276 | ₩29,370 | -0.50% | 13.9만 |
|---|
| 2026.03.25 | ₩29,571 | ₩29,705 | ₩29,410 | ₩29,558 | -0.05% | 6.8만 |
|---|
| 2026.03.24 | ₩29,330 | ₩29,571 | ₩29,276 | ₩29,357 | +0.09% | 6.4만 |
|---|
| 2026.03.23 | ₩29,491 | ₩29,652 | ₩29,263 | ₩29,464 | -0.09% | 7.8만 |
|---|
| 2026.03.20 | ₩29,826 | ₩29,866 | ₩29,491 | ₩29,491 | -1.12% | 9만 |
|---|
| 2026.03.19 | ₩29,880 | ₩30,041 | ₩29,665 | ₩29,880 | 0.00% | 4.4만 |
|---|
| 2026.03.18 | ₩30,282 | ₩30,282 | ₩29,880 | ₩29,893 | -1.28% | 8.8만 |
|---|
| 2026.03.17 | ₩30,443 | ₩30,631 | ₩30,336 | ₩30,336 | -0.35% | 3.4만 |
|---|
| 2026.03.16 | ₩30,215 | ₩30,430 | ₩30,188 | ₩30,336 | +0.40% | 3.4만 |
|---|
| 2026.03.13 | ₩30,282 | ₩30,470 | ₩30,121 | ₩30,121 | -0.53% | 2.2만 |
|---|
| 2026.03.12 | ₩30,497 | ₩30,564 | ₩30,215 | ₩30,269 | -0.75% | 6.4만 |
|---|
| 2026.03.11 | ₩30,590 | ₩30,738 | ₩30,510 | ₩30,604 | +0.04% | 5.1만 |
|---|
| 2026.03.10 | ₩30,792 | ₩30,886 | ₩30,590 | ₩30,604 | -0.61% | 5.1만 |
|---|
| 2026.03.09 | ₩30,497 | ₩30,832 | ₩30,242 | ₩30,751 | +0.84% | 5.9만 |
|---|
| 2026.03.06 | ₩30,671 | ₩30,859 | ₩30,523 | ₩30,765 | +0.31% | 16.8만 |
|---|
| 2026.03.05 | ₩31,100 | ₩31,154 | ₩30,725 | ₩30,993 | -0.34% | 5.7만 |
|---|
| 2026.03.04 | ₩31,274 | ₩31,301 | ₩31,114 | ₩31,261 | -0.04% | 6.9만 |
|---|
| 2026.03.03 | ₩30,979 | ₩31,368 | ₩30,658 | ₩31,274 | +0.95% | 24.8만 |
|---|
| 2026.03.02 | ₩31,489 | ₩31,744 | ₩31,489 | ₩31,610 | +0.38% | 3.6만 |
|---|
| 2026.02.27 | ₩31,596 | ₩31,865 | ₩31,596 | ₩31,811 | +0.68% | 3.7만 |
|---|
| 2026.02.26 | ₩31,596 | ₩31,717 | ₩31,502 | ₩31,690 | +0.30% | 3.8만 |
|---|
| 2026.02.25 | ₩31,449 | ₩31,556 | ₩31,274 | ₩31,529 | +0.26% | 6.2만 |
|---|
| 2026.02.24 | ₩31,342 | ₩31,569 | ₩31,342 | ₩31,543 | +0.64% | 8.3만 |
|---|
| 2026.02.23 | ₩31,596 | ₩31,677 | ₩31,328 | ₩31,395 | -0.64% | 7.7만 |
|---|
| 2026.02.20 | ₩31,476 | ₩31,677 | ₩31,409 | ₩31,637 | +0.51% | 8.2만 |
|---|
| 2026.02.19 | ₩31,355 | ₩31,569 | ₩31,355 | ₩31,543 | +0.60% | 6.3만 |
|---|
| 2026.02.18 | ₩31,489 | ₩31,529 | ₩31,368 | ₩31,422 | -0.21% | 7.8만 |
|---|
| 2026.02.17 | ₩31,476 | ₩31,516 | ₩31,194 | ₩31,476 | 0.00% | 6.5만 |
|---|
| 2026.02.13 | ₩31,315 | ₩31,663 | ₩31,288 | ₩31,596 | +0.90% | 5.3만 |
|---|
| 2026.02.12 | ₩31,610 | ₩31,637 | ₩31,073 | ₩31,234 | -1.19% | 5.8만 |
|---|
| 2026.02.11 | ₩31,502 | ₩31,623 | ₩31,395 | ₩31,583 | +0.26% | 5.1만 |
|---|
| 2026.02.10 | ₩31,274 | ₩31,502 | ₩31,274 | ₩31,355 | +0.26% | 5.7만 |
|---|
| 2026.02.09 | ₩31,046 | ₩31,248 | ₩30,979 | ₩31,181 | +0.43% | 6.4만 |
|---|
| 2026.02.06 | ₩30,671 | ₩31,006 | ₩30,671 | ₩31,006 | +1.09% | 12.4만 |
|---|
| 2026.02.05 | ₩30,590 | ₩30,604 | ₩30,389 | ₩30,416 | -0.57% | 11.2만 |
|---|
| 2026.02.04 | ₩30,590 | ₩30,859 | ₩30,590 | ₩30,751 | +0.53% | 16.7만 |
|---|
| 2026.02.03 | ₩30,349 | ₩30,671 | ₩30,349 | ₩30,510 | +0.53% | 37만 |
|---|
| 2026.02.02 | ₩30,349 | ₩30,537 | ₩30,349 | ₩30,483 | +0.44% | 41.5만 |
|---|
| 2026.01.30 | ₩30,604 | ₩30,617 | ₩30,242 | ₩30,497 | -0.35% | 7.1만 |
|---|
| 2026.01.29 | ₩30,617 | ₩30,725 | ₩30,483 | ₩30,590 | -0.09% | 6만 |
|---|
| 2026.01.28 | ₩30,792 | ₩30,912 | ₩30,456 | ₩30,564 | -0.74% | 9.8만 |
|---|
| 2026.01.27 | ₩30,765 | ₩30,966 | ₩30,765 | ₩30,926 | +0.52% | 13.6만 |
|---|
| 2026.01.26 | ₩30,738 | ₩30,845 | ₩30,631 | ₩30,698 | -0.13% | 8.4만 |
|---|
| 2026.01.23 | ₩30,456 | ₩30,711 | ₩30,456 | ₩30,684 | +0.75% | 6.5만 |
|---|
| 2026.01.22 | ₩30,228 | ₩30,523 | ₩30,228 | ₩30,403 | +0.58% | 7.6만 |
|---|
| 2026.01.21 | ₩29,987 | ₩30,242 | ₩29,960 | ₩30,188 | +0.67% | 10.8만 |
|---|
| 2026.01.20 | ₩30,108 | ₩30,121 | ₩29,893 | ₩29,947 | -0.53% | 9.5만 |
|---|
| 2026.01.16 | ₩30,255 | ₩30,295 | ₩30,188 | ₩30,242 | -0.04% | 11.2만 |
|---|
| 2026.01.15 | ₩30,295 | ₩30,483 | ₩29,746 | ₩30,282 | -0.04% | 8.1만 |
|---|
| 2026.01.14 | ₩30,108 | ₩30,456 | ₩30,108 | ₩30,443 | +1.11% | 6.8만 |
|---|
| 2026.01.13 | ₩30,014 | ₩30,121 | ₩29,960 | ₩30,108 | +0.31% | 8.3만 |
|---|
| 2026.01.12 | ₩29,786 | ₩30,000 | ₩29,786 | ₩29,960 | +0.59% | 7만 |
|---|
| 2026.01.09 | ₩29,719 | ₩29,853 | ₩29,719 | ₩29,786 | +0.23% | 9.2만 |
|---|
| 2026.01.08 | ₩29,397 | ₩29,679 | ₩29,397 | ₩29,638 | +0.82% | 7.1만 |
|---|
| 2026.01.07 | ₩29,611 | ₩29,652 | ₩29,357 | ₩29,384 | -0.77% | 7.2만 |
|---|
| 2026.01.06 | ₩29,705 | ₩29,799 | ₩29,598 | ₩29,652 | -0.18% | 4.5만 |
|---|
| 2026.01.05 | ₩29,558 | ₩29,772 | ₩29,410 | ₩29,705 | +0.50% | 6.2만 |
|---|
| 2026.01.02 | ₩29,652 | ₩29,746 | ₩29,464 | ₩29,625 | -0.09% | 4만 |
|---|
| 2025.12.31 | ₩29,679 | ₩29,679 | ₩29,477 | ₩29,504 | -0.59% | 9.2만 |
|---|
| 2025.12.30 | ₩29,571 | ₩29,692 | ₩29,571 | ₩29,652 | +0.27% | 11.9만 |
|---|
| 2025.12.29 | ₩29,558 | ₩29,705 | ₩29,558 | ₩29,638 | +0.27% | 31.1만 |
|---|
| 2025.12.26 | ₩29,638 | ₩29,692 | ₩29,558 | ₩29,638 | 0.00% | 4.2만 |
|---|
| 2025.12.24 | ₩29,544 | ₩29,652 | ₩29,504 | ₩29,638 | +0.32% | 7만 |
|---|
| 2025.12.23 | ₩29,384 | ₩29,531 | ₩29,384 | ₩29,491 | +0.37% | 8.3만 |
|---|
| 2025.12.22 | ₩29,397 | ₩29,397 | ₩29,236 | ₩29,357 | -0.14% | 6.5만 |
|---|
| 2025.12.19 | ₩29,343 | ₩29,799 | ₩29,343 | ₩29,477 | +0.46% | 7.8만 |
|---|
| 2025.12.18 | ₩29,410 | ₩29,585 | ₩29,410 | ₩29,410 | 0.00% | 7.2만 |
|---|
| 2025.12.17 | ₩29,397 | ₩29,451 | ₩29,303 | ₩29,384 | -0.05% | 6.9만 |
|---|
| 2025.12.16 | ₩29,531 | ₩29,611 | ₩29,424 | ₩29,424 | -0.36% | 8.8만 |
|---|
| 2025.12.15 | ₩29,665 | ₩29,705 | ₩29,531 | ₩29,625 | -0.14% | 10.2만 |
|---|
| 2025.12.12 | ₩29,611 | ₩29,665 | ₩29,491 | ₩29,571 | -0.14% | 5.8만 |
|---|
| 2025.12.11 | ₩29,571 | ₩29,679 | ₩29,558 | ₩29,585 | +0.05% | 6.7만 |
|---|
| 2025.12.10 | ₩29,263 | ₩29,598 | ₩29,263 | ₩29,518 | +0.87% | 6.3만 |
|---|
| 2025.12.09 | ₩29,370 | ₩29,531 | ₩29,249 | ₩29,249 | -0.41% | 4.4만 |
|---|
| 2025.12.08 | ₩29,518 | ₩29,518 | ₩29,343 | ₩29,370 | -0.50% | 4.5만 |
|---|
| 2025.12.05 | ₩29,544 | ₩29,665 | ₩29,531 | ₩29,531 | -0.05% | 4.5만 |
|---|
| 2025.12.04 | ₩29,397 | ₩29,585 | ₩29,397 | ₩29,504 | +0.36% | 11만 |
|---|
| 2025.12.03 | ₩29,303 | ₩29,451 | ₩29,303 | ₩29,343 | +0.14% | 5만 |
|---|
| 2025.12.02 | ₩29,357 | ₩29,384 | ₩29,169 | ₩29,290 | -0.23% | 3.9만 |
|---|
| 2025.12.01 | ₩29,343 | ₩29,424 | ₩29,290 | ₩29,316 | -0.09% | 3.8만 |
|---|
| 2025.11.28 | ₩29,263 | ₩29,437 | ₩29,236 | ₩29,410 | +0.50% | 3.2만 |
|---|
| 2025.11.26 | ₩29,075 | ₩29,276 | ₩29,075 | ₩29,223 | +0.51% | 6.3만 |
|---|
| 2025.11.25 | ₩28,807 | ₩29,102 | ₩28,807 | ₩29,062 | +0.88% | 6.9만 |
|---|
| 2025.11.24 | ₩28,941 | ₩28,941 | ₩28,713 | ₩28,793 | -0.51% | 3.5만 |
|---|
| 2025.11.21 | ₩28,659 | ₩28,968 | ₩28,632 | ₩28,860 | +0.70% | 3.9만 |
|---|
| 2025.11.20 | ₩28,954 | ₩29,075 | ₩28,539 | ₩28,619 | -1.16% | 5만 |
|---|
| 2025.11.19 | ₩28,981 | ₩28,981 | ₩28,700 | ₩28,820 | -0.56% | 7.7만 |
|---|
| 2025.11.18 | ₩28,834 | ₩29,021 | ₩28,834 | ₩28,981 | +0.51% | 4.4만 |
|---|
| 2025.11.17 | ₩29,209 | ₩29,236 | ₩28,954 | ₩29,021 | -0.64% | 6.7만 |
|---|
| 2025.11.14 | ₩29,088 | ₩29,223 | ₩29,035 | ₩29,182 | +0.32% | 5.1만 |
|---|
| 2025.11.13 | ₩29,303 | ₩29,410 | ₩29,142 | ₩29,196 | -0.37% | 5.1만 |
|---|
| 2025.11.12 | ₩29,263 | ₩29,424 | ₩29,263 | ₩29,330 | +0.23% | 5.2만 |
|---|
| 2025.11.11 | ₩29,021 | ₩29,316 | ₩29,021 | ₩29,249 | +0.79% | 5.2만 |
|---|
| 2025.11.10 | ₩28,981 | ₩29,102 | ₩28,928 | ₩29,048 | +0.23% | 3.7만 |
|---|
| 2025.11.07 | ₩28,579 | ₩28,874 | ₩28,472 | ₩28,860 | +0.99% | 4.2만 |
|---|
| 2025.11.06 | ₩28,632 | ₩28,686 | ₩28,539 | ₩28,606 | -0.09% | 4.7만 |
|---|
| 2025.11.05 | ₩28,485 | ₩28,780 | ₩28,485 | ₩28,726 | +0.85% | 4.8만 |
|---|
| 2025.11.04 | ₩28,418 | ₩28,606 | ₩28,418 | ₩28,539 | +0.42% | 6.2만 |
|---|
| 2025.11.03 | ₩28,579 | ₩28,713 | ₩28,458 | ₩28,659 | +0.28% | 6.4만 |
|---|
| 2025.10.31 | ₩28,512 | ₩28,632 | ₩28,472 | ₩28,592 | +0.28% | 7.1만 |
|---|
| 2025.10.30 | ₩28,539 | ₩28,673 | ₩28,539 | ₩28,539 | 0.00% | 9.2만 |
|---|
| 2025.10.29 | ₩29,021 | ₩29,035 | ₩28,552 | ₩28,659 | -1.25% | 5.1만 |
|---|
| 2025.10.28 | ₩28,928 | ₩29,115 | ₩28,928 | ₩29,062 | +0.46% | 10.5만 |
|---|
| 2025.10.27 | ₩28,968 | ₩28,981 | ₩28,860 | ₩28,914 | -0.19% | 6.5만 |
|---|
| 2025.10.24 | ₩28,928 | ₩28,981 | ₩28,887 | ₩28,928 | 0.00% | 4만 |
|---|
| 2025.10.23 | ₩28,860 | ₩28,968 | ₩28,847 | ₩28,887 | +0.09% | 4.8만 |
|---|
| 2025.10.22 | ₩28,767 | ₩28,901 | ₩28,673 | ₩28,834 | +0.23% | 2.8만 |
|---|
| 2025.10.21 | ₩28,726 | ₩28,793 | ₩28,686 | ₩28,767 | +0.14% | 2.9만 |
|---|
| 2025.10.20 | ₩28,713 | ₩28,753 | ₩28,686 | ₩28,726 | +0.05% | 2.4만 |
|---|
| 2025.10.17 | ₩28,431 | ₩28,673 | ₩28,431 | ₩28,632 | +0.71% | 4.9만 |
|---|
| 2025.10.16 | ₩28,632 | ₩28,686 | ₩28,431 | ₩28,512 | -0.42% | 4.1만 |
|---|
| 2025.10.15 | ₩28,472 | ₩28,700 | ₩28,472 | ₩28,552 | +0.28% | 4.4만 |
|---|
| 2025.10.14 | ₩28,257 | ₩28,525 | ₩28,203 | ₩28,418 | +0.57% | 5.6만 |
|---|
| 2025.10.13 | ₩28,364 | ₩28,525 | ₩28,364 | ₩28,498 | +0.47% | 3.9만 |
|---|
| 2025.10.10 | ₩28,539 | ₩28,539 | ₩28,244 | ₩28,297 | -0.85% | 4.1만 |
|---|