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 | ₩29,108 | ₩29,162 | ₩29,001 | ₩29,095 | -0.05% | 4.3만 |
| 2026.10.08 | ₩28,827 | ₩29,068 | ₩28,720 | ₩29,068 | +0.84% | 3.7만 |
| 2026.10.07 | ₩28,827 | ₩28,894 | ₩28,733 | ₩28,800 | -0.09% | 3.3만 |
| 2026.10.06 | ₩28,827 | ₩29,001 | ₩28,827 | ₩28,921 | +0.33% | 9.4만 |
| 2026.10.05 | ₩28,720 | ₩28,827 | ₩28,653 | ₩28,787 | +0.23% | 3.6만 |
| 2026.10.02 | ₩28,546 | ₩28,586 | ₩28,398 | ₩28,465 | -0.28% | 10.1만 |
| 2026.10.01 | ₩28,613 | ₩28,653 | ₩28,371 | ₩28,479 | -0.47% | 5.6만 |
| 2026.09.30 | ₩28,720 | ₩28,814 | ₩28,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,639 |
| -0.28% |
| 5.3만 |
| 2026.09.29 | ₩28,572 | ₩28,639 | ₩28,452 | ₩28,599 | +0.09% | 4.1만 |
|---|
| 2026.09.28 | ₩28,720 | ₩28,827 | ₩28,626 | ₩28,733 | +0.05% | 6.8만 |
|---|
| 2026.09.25 | ₩28,773 | ₩28,827 | ₩28,680 | ₩28,800 | +0.09% | 7만 |
|---|
| 2026.09.24 | ₩28,921 | ₩29,015 | ₩28,653 | ₩28,720 | -0.70% | 14.8만 |
|---|
| 2026.09.23 | ₩29,149 | ₩29,202 | ₩28,974 | ₩29,015 | -0.46% | 10.8만 |
|---|
| 2026.09.22 | ₩29,417 | ₩29,417 | ₩29,229 | ₩29,269 | -0.50% | 5.1만 |
|---|
| 2026.09.21 | ₩29,524 | ₩29,551 | ₩29,310 | ₩29,390 | -0.45% | 5.5만 |
|---|
| 2026.09.18 | ₩29,765 | ₩29,765 | ₩29,551 | ₩29,604 | -0.54% | 3.3만 |
|---|
| 2026.09.17 | ₩29,913 | ₩30,006 | ₩29,872 | ₩29,926 | +0.04% | 7.1만 |
|---|
| 2026.09.16 | ₩29,939 | ₩30,006 | ₩29,604 | ₩29,765 | -0.58% | 11만 |
|---|
| 2026.09.15 | ₩30,100 | ₩30,114 | ₩29,980 | ₩29,993 | -0.36% | 7.7만 |
|---|
| 2026.09.14 | ₩30,167 | ₩30,328 | ₩30,127 | ₩30,315 | +0.49% | 6.4만 |
|---|
| 2026.09.11 | ₩30,060 | ₩30,087 | ₩29,966 | ₩30,033 | -0.09% | 14만 |
|---|
| 2026.09.10 | ₩30,033 | ₩30,073 | ₩29,899 | ₩29,939 | -0.31% | 6.3만 |
|---|
| 2026.09.09 | ₩30,435 | ₩30,435 | ₩30,060 | ₩30,073 | -1.19% | 6.9만 |
|---|
| 2026.09.08 | ₩30,663 | ₩30,663 | ₩30,395 | ₩30,462 | -0.66% | 6.3만 |
|---|
| 2026.09.04 | ₩30,824 | ₩30,824 | ₩30,636 | ₩30,703 | -0.39% | 9.1만 |
|---|
| 2026.09.03 | ₩30,811 | ₩30,971 | ₩30,744 | ₩30,958 | +0.48% | 6.4만 |
|---|
| 2026.09.02 | ₩30,408 | ₩30,636 | ₩30,408 | ₩30,569 | +0.53% | 6.3만 |
|---|
| 2026.09.01 | ₩30,542 | ₩30,609 | ₩30,328 | ₩30,408 | -0.44% | 6.1만 |
|---|
| 2026.08.31 | ₩30,556 | ₩30,569 | ₩30,462 | ₩30,516 | -0.13% | 5.7만 |
|---|
| 2026.08.28 | ₩30,757 | ₩30,770 | ₩30,408 | ₩30,462 | -0.96% | 5.3만 |
|---|
| 2026.08.27 | ₩30,784 | ₩30,784 | ₩30,609 | ₩30,609 | -0.57% | 5.3만 |
|---|
| 2026.08.26 | ₩30,878 | ₩30,931 | ₩30,744 | ₩30,744 | -0.43% | 3.7만 |
|---|
| 2026.08.25 | ₩30,904 | ₩31,052 | ₩30,824 | ₩30,985 | +0.26% | 4.7만 |
|---|
| 2026.08.24 | ₩30,945 | ₩30,945 | ₩30,811 | ₩30,878 | -0.22% | 4.5만 |
|---|
| 2026.08.21 | ₩30,971 | ₩31,119 | ₩30,958 | ₩30,998 | +0.09% | 3.5만 |
|---|
| 2026.08.20 | ₩30,824 | ₩30,985 | ₩30,770 | ₩30,811 | -0.04% | 4.8만 |
|---|
| 2026.08.19 | ₩30,744 | ₩31,025 | ₩30,717 | ₩30,878 | +0.44% | 5.4만 |
|---|
| 2026.08.18 | ₩30,703 | ₩30,797 | ₩30,609 | ₩30,609 | -0.31% | 7.3만 |
|---|
| 2026.08.17 | ₩30,837 | ₩30,837 | ₩30,596 | ₩30,623 | -0.70% | 6.7만 |
|---|
| 2026.08.14 | ₩30,918 | ₩30,918 | ₩30,744 | ₩30,837 | -0.26% | 4.8만 |
|---|
| 2026.08.13 | ₩30,676 | ₩30,837 | ₩30,609 | ₩30,837 | +0.52% | 4.6만 |
|---|
| 2026.08.12 | ₩30,663 | ₩30,690 | ₩30,556 | ₩30,663 | 0.00% | 6만 |
|---|
| 2026.08.11 | ₩30,757 | ₩30,824 | ₩30,663 | ₩30,690 | -0.22% | 5.1만 |
|---|
| 2026.08.10 | ₩30,811 | ₩30,811 | ₩30,676 | ₩30,770 | -0.13% | 8.5만 |
|---|
| 2026.08.07 | ₩30,971 | ₩30,985 | ₩30,864 | ₩30,904 | -0.22% | 5.6만 |
|---|
| 2026.08.06 | ₩30,945 | ₩30,985 | ₩30,797 | ₩30,824 | -0.39% | 5만 |
|---|
| 2026.08.05 | ₩31,266 | ₩31,293 | ₩30,837 | ₩30,851 | -1.33% | 5.9만 |
|---|
| 2026.08.04 | ₩30,931 | ₩31,065 | ₩30,824 | ₩31,038 | +0.35% | 5.5만 |
|---|
| 2026.08.03 | ₩31,172 | ₩31,266 | ₩31,012 | ₩31,052 | -0.39% | 5만 |
|---|
| 2026.07.31 | ₩31,320 | ₩31,320 | ₩31,012 | ₩31,132 | -0.60% | 4.3만 |
|---|
| 2026.07.30 | ₩31,360 | ₩31,494 | ₩31,239 | ₩31,414 | +0.17% | 5.7만 |
|---|
| 2026.07.29 | ₩31,373 | ₩31,735 | ₩31,373 | ₩31,481 | +0.34% | 7.5만 |
|---|
| 2026.07.28 | ₩30,971 | ₩31,427 | ₩30,971 | ₩31,347 | +1.21% | 5.4만 |
|---|
| 2026.07.27 | ₩30,757 | ₩30,985 | ₩30,757 | ₩30,918 | +0.52% | 4.3만 |
|---|
| 2026.07.24 | ₩30,489 | ₩30,811 | ₩30,489 | ₩30,703 | +0.70% | 3.9만 |
|---|
| 2026.07.23 | ₩30,529 | ₩30,529 | ₩30,341 | ₩30,449 | -0.26% | 7.2만 |
|---|
| 2026.07.22 | ₩30,703 | ₩30,797 | ₩30,556 | ₩30,623 | -0.26% | 8.6만 |
|---|
| 2026.07.21 | ₩30,623 | ₩30,717 | ₩30,556 | ₩30,596 | -0.09% | 4.3만 |
|---|
| 2026.07.20 | ₩30,744 | ₩30,784 | ₩30,609 | ₩30,636 | -0.35% | 4.1만 |
|---|
| 2026.07.17 | ₩30,730 | ₩30,931 | ₩30,676 | ₩30,744 | +0.04% | 2.5만 |
|---|
| 2026.07.16 | ₩30,569 | ₩30,878 | ₩30,569 | ₩30,851 | +0.92% | 6.3만 |
|---|
| 2026.07.15 | ₩30,475 | ₩30,717 | ₩30,475 | ₩30,569 | +0.31% | 2.2만 |
|---|
| 2026.07.14 | ₩30,449 | ₩30,609 | ₩30,435 | ₩30,462 | +0.04% | 3.2만 |
|---|
| 2026.07.13 | ₩30,408 | ₩30,596 | ₩30,408 | ₩30,475 | +0.22% | 7.3만 |
|---|
| 2026.07.10 | ₩30,274 | ₩30,408 | ₩30,274 | ₩30,315 | +0.13% | 10만 |
|---|
| 2026.07.09 | ₩30,221 | ₩30,288 | ₩30,154 | ₩30,221 | 0.00% | 6.7만 |
|---|
| 2026.07.08 | ₩30,274 | ₩30,368 | ₩30,087 | ₩30,248 | -0.09% | 3.3만 |
|---|
| 2026.07.07 | ₩30,355 | ₩30,529 | ₩30,221 | ₩30,301 | -0.18% | 62.1만 |
|---|
| 2026.07.06 | ₩30,127 | ₩30,234 | ₩30,020 | ₩30,154 | +0.09% | 4만 |
|---|
| 2026.07.02 | ₩30,047 | ₩30,221 | ₩29,966 | ₩30,154 | +0.36% | 4.1만 |
|---|
| 2026.07.01 | ₩29,765 | ₩30,020 | ₩29,765 | ₩29,792 | +0.09% | 7.5만 |
|---|
| 2026.06.30 | ₩29,752 | ₩29,819 | ₩29,645 | ₩29,752 | 0.00% | 7.7만 |
|---|
| 2026.06.29 | ₩30,087 | ₩30,087 | ₩29,765 | ₩29,872 | -0.71% | 8.2만 |
|---|
| 2026.06.26 | ₩29,752 | ₩30,047 | ₩29,618 | ₩30,047 | +0.99% | 9.4만 |
|---|
| 2026.06.25 | ₩29,725 | ₩29,939 | ₩29,658 | ₩29,725 | 0.00% | 14.8만 |
|---|
| 2026.06.24 | ₩29,631 | ₩29,805 | ₩29,564 | ₩29,645 | +0.05% | 8.1만 |
|---|
| 2026.06.23 | ₩29,417 | ₩29,779 | ₩29,417 | ₩29,712 | +1.00% | 9만 |
|---|
| 2026.06.22 | ₩29,658 | ₩29,765 | ₩29,564 | ₩29,618 | -0.14% | 5.1만 |
|---|
| 2026.06.18 | ₩30,274 | ₩30,382 | ₩30,020 | ₩30,060 | -0.71% | 6.7만 |
|---|
| 2026.06.17 | ₩30,730 | ₩30,797 | ₩30,234 | ₩30,301 | -1.40% | 7.6만 |
|---|
| 2026.06.16 | ₩30,837 | ₩30,864 | ₩30,636 | ₩30,676 | -0.52% | 5.8만 |
|---|
| 2026.06.15 | ₩31,159 | ₩31,159 | ₩30,837 | ₩30,851 | -0.99% | 4.4만 |
|---|
| 2026.06.12 | ₩30,811 | ₩31,119 | ₩30,811 | ₩30,945 | +0.43% | 4.5만 |
|---|
| 2026.06.11 | ₩30,770 | ₩30,918 | ₩30,569 | ₩30,824 | +0.17% | 9.7만 |
|---|
| 2026.06.10 | ₩30,636 | ₩30,837 | ₩30,569 | ₩30,623 | -0.04% | 3.7만 |
|---|
| 2026.06.09 | ₩30,609 | ₩30,797 | ₩30,435 | ₩30,650 | +0.13% | 5.4만 |
|---|
| 2026.06.08 | ₩30,770 | ₩30,797 | ₩30,529 | ₩30,569 | -0.65% | 2.2만 |
|---|
| 2026.06.05 | ₩31,105 | ₩31,105 | ₩30,757 | ₩30,757 | -1.12% | 3.8만 |
|---|
| 2026.06.04 | ₩31,092 | ₩31,199 | ₩30,998 | ₩31,092 | 0.00% | 3.3만 |
|---|
| 2026.06.03 | ₩31,038 | ₩31,119 | ₩30,811 | ₩30,811 | -0.73% | 4.1만 |
|---|
| 2026.06.02 | ₩31,025 | ₩31,199 | ₩31,025 | ₩31,146 | +0.39% | 3.5만 |
|---|
| 2026.06.01 | ₩31,025 | ₩31,186 | ₩30,971 | ₩31,092 | +0.22% | 5.3만 |
|---|
| 2026.05.29 | ₩31,012 | ₩31,025 | ₩30,864 | ₩30,985 | -0.09% | 19.8만 |
|---|
| 2026.05.28 | ₩30,931 | ₩31,213 | ₩30,824 | ₩31,038 | +0.35% | 5.1만 |
|---|
| 2026.05.27 | ₩31,012 | ₩31,280 | ₩31,012 | ₩31,038 | +0.09% | 5.9만 |
|---|
| 2026.05.26 | ₩31,226 | ₩31,293 | ₩31,025 | ₩31,105 | -0.39% | 6.6만 |
|---|
| 2026.05.22 | ₩31,038 | ₩31,186 | ₩30,918 | ₩30,985 | -0.17% | 3.5만 |
|---|
| 2026.05.21 | ₩30,824 | ₩31,159 | ₩30,797 | ₩31,038 | +0.70% | 4.7만 |
|---|
| 2026.05.20 | ₩30,703 | ₩30,985 | ₩30,703 | ₩30,918 | +0.70% | 4.8만 |
|---|
| 2026.05.19 | ₩30,717 | ₩30,851 | ₩30,663 | ₩30,717 | 0.00% | 2.9만 |
|---|
| 2026.05.18 | ₩30,382 | ₩30,757 | ₩30,382 | ₩30,690 | +1.01% | 6.9만 |
|---|
| 2026.05.15 | ₩30,422 | ₩30,489 | ₩30,261 | ₩30,274 | -0.48% | 4.8만 |
|---|
| 2026.05.14 | ₩30,569 | ₩30,757 | ₩30,556 | ₩30,569 | 0.00% | 2.7만 |
|---|
| 2026.05.13 | ₩30,609 | ₩30,770 | ₩30,502 | ₩30,542 | -0.22% | 3.2만 |
|---|
| 2026.05.12 | ₩30,569 | ₩30,730 | ₩30,462 | ₩30,690 | +0.39% | 3.5만 |
|---|
| 2026.05.11 | ₩30,744 | ₩30,784 | ₩30,596 | ₩30,623 | -0.39% | 2.6만 |
|---|
| 2026.05.08 | ₩30,542 | ₩30,676 | ₩30,462 | ₩30,556 | +0.04% | 2.7만 |
|---|
| 2026.05.07 | ₩30,690 | ₩30,717 | ₩30,449 | ₩30,449 | -0.79% | 5.2만 |
|---|
| 2026.05.06 | ₩30,784 | ₩30,891 | ₩30,690 | ₩30,757 | -0.09% | 8만 |
|---|
| 2026.05.05 | ₩30,569 | ₩30,770 | ₩30,529 | ₩30,703 | +0.44% | 2.3만 |
|---|
| 2026.05.04 | ₩30,475 | ₩30,596 | ₩30,368 | ₩30,422 | -0.18% | 5.8만 |
|---|
| 2026.05.01 | ₩30,623 | ₩30,757 | ₩30,542 | ₩30,583 | -0.13% | 2.7만 |
|---|
| 2026.04.30 | ₩30,100 | ₩30,676 | ₩30,100 | ₩30,636 | +1.78% | 4.3만 |
|---|
| 2026.04.29 | ₩30,301 | ₩30,328 | ₩29,913 | ₩30,006 | -0.97% | 4.2만 |
|---|
| 2026.04.28 | ₩30,382 | ₩30,489 | ₩30,288 | ₩30,368 | -0.04% | 6만 |
|---|
| 2026.04.27 | ₩30,408 | ₩30,556 | ₩30,341 | ₩30,341 | -0.22% | 20.2만 |
|---|
| 2026.04.24 | ₩30,301 | ₩30,449 | ₩30,274 | ₩30,395 | +0.31% | 57.5만 |
|---|
| 2026.04.23 | ₩30,221 | ₩30,395 | ₩30,154 | ₩30,301 | +0.27% | 11.1만 |
|---|
| 2026.04.22 | ₩30,462 | ₩30,569 | ₩30,288 | ₩30,315 | -0.48% | 87.6만 |
|---|
| 2026.04.21 | ₩30,730 | ₩30,730 | ₩30,301 | ₩30,355 | -1.22% | 15.3만 |
|---|
| 2026.04.20 | ₩30,744 | ₩30,891 | ₩30,744 | ₩30,811 | +0.22% | 2.4만 |
|---|
| 2026.04.17 | ₩30,811 | ₩30,958 | ₩30,784 | ₩30,811 | 0.00% | 6.2만 |
|---|
| 2026.04.16 | ₩30,945 | ₩30,958 | ₩30,744 | ₩30,797 | -0.48% | 15.9만 |
|---|
| 2026.04.15 | ₩30,690 | ₩30,864 | ₩30,623 | ₩30,797 | +0.35% | 14.4만 |
|---|
| 2026.04.14 | ₩30,703 | ₩30,730 | ₩30,569 | ₩30,609 | -0.31% | 13.2만 |
|---|
| 2026.04.13 | ₩30,248 | ₩30,650 | ₩30,234 | ₩30,609 | +1.20% | 6만 |
|---|
| 2026.04.10 | ₩30,422 | ₩30,583 | ₩30,328 | ₩30,328 | -0.31% | 6.2만 |
|---|
| 2026.04.09 | ₩30,368 | ₩30,462 | ₩30,288 | ₩30,408 | +0.13% | 6.5만 |
|---|
| 2026.04.08 | ₩30,382 | ₩30,609 | ₩30,355 | ₩30,556 | +0.57% | 5.3만 |
|---|
| 2026.04.07 | ₩30,020 | ₩30,154 | ₩29,913 | ₩30,127 | +0.36% | 53만 |
|---|
| 2026.04.06 | ₩30,006 | ₩30,207 | ₩30,006 | ₩30,140 | +0.45% | 3.6만 |
|---|
| 2026.04.02 | ₩29,792 | ₩30,301 | ₩29,698 | ₩30,073 | +0.94% | 3.2만 |
|---|
| 2026.04.01 | ₩29,899 | ₩30,006 | ₩29,765 | ₩29,913 | +0.04% | 4.7만 |
|---|
| 2026.03.31 | ₩29,430 | ₩29,899 | ₩29,430 | ₩29,819 | +1.32% | 10.4만 |
|---|
| 2026.03.30 | ₩29,350 | ₩29,564 | ₩29,149 | ₩29,216 | -0.46% | 7.1만 |
|---|
| 2026.03.27 | ₩29,350 | ₩29,363 | ₩29,055 | ₩29,149 | -0.68% | 10.1만 |
|---|
| 2026.03.26 | ₩29,497 | ₩29,698 | ₩29,256 | ₩29,350 | -0.50% | 13.9만 |
|---|
| 2026.03.25 | ₩29,551 | ₩29,685 | ₩29,390 | ₩29,537 | -0.05% | 6.8만 |
|---|
| 2026.03.24 | ₩29,310 | ₩29,551 | ₩29,256 | ₩29,336 | +0.09% | 6.4만 |
|---|
| 2026.03.23 | ₩29,470 | ₩29,631 | ₩29,243 | ₩29,444 | -0.09% | 7.8만 |
|---|
| 2026.03.20 | ₩29,805 | ₩29,846 | ₩29,470 | ₩29,470 | -1.12% | 9만 |
|---|
| 2026.03.19 | ₩29,859 | ₩30,020 | ₩29,645 | ₩29,859 | 0.00% | 4.4만 |
|---|
| 2026.03.18 | ₩30,261 | ₩30,261 | ₩29,859 | ₩29,872 | -1.28% | 8.8만 |
|---|
| 2026.03.17 | ₩30,422 | ₩30,609 | ₩30,315 | ₩30,315 | -0.35% | 3.4만 |
|---|
| 2026.03.16 | ₩30,194 | ₩30,408 | ₩30,167 | ₩30,315 | +0.40% | 3.4만 |
|---|
| 2026.03.13 | ₩30,261 | ₩30,449 | ₩30,100 | ₩30,100 | -0.53% | 2.2만 |
|---|
| 2026.03.12 | ₩30,475 | ₩30,542 | ₩30,194 | ₩30,248 | -0.75% | 6.4만 |
|---|
| 2026.03.11 | ₩30,569 | ₩30,717 | ₩30,489 | ₩30,583 | +0.04% | 5.1만 |
|---|
| 2026.03.10 | ₩30,770 | ₩30,864 | ₩30,569 | ₩30,583 | -0.61% | 5.1만 |
|---|
| 2026.03.09 | ₩30,475 | ₩30,811 | ₩30,221 | ₩30,730 | +0.84% | 5.9만 |
|---|
| 2026.03.06 | ₩30,650 | ₩30,837 | ₩30,502 | ₩30,744 | +0.31% | 16.8만 |
|---|
| 2026.03.05 | ₩31,079 | ₩31,132 | ₩30,703 | ₩30,971 | -0.34% | 5.7만 |
|---|
| 2026.03.04 | ₩31,253 | ₩31,280 | ₩31,092 | ₩31,239 | -0.04% | 6.9만 |
|---|
| 2026.03.03 | ₩30,958 | ₩31,347 | ₩30,636 | ₩31,253 | +0.95% | 24.8만 |
|---|
| 2026.03.02 | ₩31,467 | ₩31,722 | ₩31,467 | ₩31,588 | +0.38% | 3.6만 |
|---|
| 2026.02.27 | ₩31,574 | ₩31,842 | ₩31,574 | ₩31,789 | +0.68% | 3.7만 |
|---|
| 2026.02.26 | ₩31,574 | ₩31,695 | ₩31,481 | ₩31,668 | +0.30% | 3.8만 |
|---|
| 2026.02.25 | ₩31,427 | ₩31,534 | ₩31,253 | ₩31,507 | +0.26% | 6.2만 |
|---|
| 2026.02.24 | ₩31,320 | ₩31,548 | ₩31,320 | ₩31,521 | +0.64% | 8.3만 |
|---|
| 2026.02.23 | ₩31,574 | ₩31,655 | ₩31,306 | ₩31,373 | -0.64% | 7.7만 |
|---|
| 2026.02.20 | ₩31,454 | ₩31,655 | ₩31,387 | ₩31,615 | +0.51% | 8.2만 |
|---|
| 2026.02.19 | ₩31,333 | ₩31,548 | ₩31,333 | ₩31,521 | +0.60% | 6.3만 |
|---|
| 2026.02.18 | ₩31,467 | ₩31,507 | ₩31,347 | ₩31,400 | -0.21% | 7.8만 |
|---|
| 2026.02.17 | ₩31,454 | ₩31,494 | ₩31,172 | ₩31,454 | 0.00% | 6.5만 |
|---|
| 2026.02.13 | ₩31,293 | ₩31,641 | ₩31,266 | ₩31,574 | +0.90% | 5.3만 |
|---|
| 2026.02.12 | ₩31,588 | ₩31,615 | ₩31,052 | ₩31,213 | -1.19% | 5.8만 |
|---|
| 2026.02.11 | ₩31,481 | ₩31,601 | ₩31,373 | ₩31,561 | +0.26% | 5.1만 |
|---|
| 2026.02.10 | ₩31,253 | ₩31,481 | ₩31,253 | ₩31,333 | +0.26% | 5.7만 |
|---|
| 2026.02.09 | ₩31,025 | ₩31,226 | ₩30,958 | ₩31,159 | +0.43% | 6.4만 |
|---|
| 2026.02.06 | ₩30,650 | ₩30,985 | ₩30,650 | ₩30,985 | +1.09% | 12.4만 |
|---|
| 2026.02.05 | ₩30,569 | ₩30,583 | ₩30,368 | ₩30,395 | -0.57% | 11.2만 |
|---|
| 2026.02.04 | ₩30,569 | ₩30,837 | ₩30,569 | ₩30,730 | +0.53% | 16.7만 |
|---|
| 2026.02.03 | ₩30,328 | ₩30,650 | ₩30,328 | ₩30,489 | +0.53% | 37만 |
|---|
| 2026.02.02 | ₩30,328 | ₩30,516 | ₩30,328 | ₩30,462 | +0.44% | 41.5만 |
|---|
| 2026.01.30 | ₩30,583 | ₩30,596 | ₩30,221 | ₩30,475 | -0.35% | 7.1만 |
|---|
| 2026.01.29 | ₩30,596 | ₩30,703 | ₩30,462 | ₩30,569 | -0.09% | 6만 |
|---|
| 2026.01.28 | ₩30,770 | ₩30,891 | ₩30,435 | ₩30,542 | -0.74% | 9.8만 |
|---|
| 2026.01.27 | ₩30,744 | ₩30,945 | ₩30,744 | ₩30,904 | +0.52% | 13.6만 |
|---|
| 2026.01.26 | ₩30,717 | ₩30,824 | ₩30,609 | ₩30,676 | -0.13% | 8.4만 |
|---|
| 2026.01.23 | ₩30,435 | ₩30,690 | ₩30,435 | ₩30,663 | +0.75% | 6.5만 |
|---|
| 2026.01.22 | ₩30,207 | ₩30,502 | ₩30,207 | ₩30,382 | +0.58% | 7.6만 |
|---|
| 2026.01.21 | ₩29,966 | ₩30,221 | ₩29,939 | ₩30,167 | +0.67% | 10.8만 |
|---|
| 2026.01.20 | ₩30,087 | ₩30,100 | ₩29,872 | ₩29,926 | -0.53% | 9.5만 |
|---|
| 2026.01.16 | ₩30,234 | ₩30,274 | ₩30,167 | ₩30,221 | -0.04% | 11.2만 |
|---|
| 2026.01.15 | ₩30,274 | ₩30,462 | ₩29,725 | ₩30,261 | -0.04% | 8.1만 |
|---|
| 2026.01.14 | ₩30,087 | ₩30,435 | ₩30,087 | ₩30,422 | +1.11% | 6.8만 |
|---|
| 2026.01.13 | ₩29,993 | ₩30,100 | ₩29,939 | ₩30,087 | +0.31% | 8.3만 |
|---|
| 2026.01.12 | ₩29,765 | ₩29,980 | ₩29,765 | ₩29,939 | +0.59% | 7만 |
|---|
| 2026.01.09 | ₩29,698 | ₩29,832 | ₩29,698 | ₩29,765 | +0.23% | 9.2만 |
|---|
| 2026.01.08 | ₩29,377 | ₩29,658 | ₩29,377 | ₩29,618 | +0.82% | 7.1만 |
|---|
| 2026.01.07 | ₩29,591 | ₩29,631 | ₩29,336 | ₩29,363 | -0.77% | 7.2만 |
|---|
| 2026.01.06 | ₩29,685 | ₩29,779 | ₩29,578 | ₩29,631 | -0.18% | 4.5만 |
|---|
| 2026.01.05 | ₩29,537 | ₩29,752 | ₩29,390 | ₩29,685 | +0.50% | 6.2만 |
|---|
| 2026.01.02 | ₩29,631 | ₩29,725 | ₩29,444 | ₩29,604 | -0.09% | 4만 |
|---|
| 2025.12.31 | ₩29,658 | ₩29,658 | ₩29,457 | ₩29,484 | -0.59% | 9.2만 |
|---|
| 2025.12.30 | ₩29,551 | ₩29,671 | ₩29,551 | ₩29,631 | +0.27% | 11.9만 |
|---|
| 2025.12.29 | ₩29,537 | ₩29,685 | ₩29,537 | ₩29,618 | +0.27% | 31.1만 |
|---|
| 2025.12.26 | ₩29,618 | ₩29,671 | ₩29,537 | ₩29,618 | 0.00% | 4.2만 |
|---|
| 2025.12.24 | ₩29,524 | ₩29,631 | ₩29,484 | ₩29,618 | +0.32% | 7만 |
|---|
| 2025.12.23 | ₩29,363 | ₩29,511 | ₩29,363 | ₩29,470 | +0.37% | 8.3만 |
|---|
| 2025.12.22 | ₩29,377 | ₩29,377 | ₩29,216 | ₩29,336 | -0.14% | 6.5만 |
|---|
| 2025.12.19 | ₩29,323 | ₩29,779 | ₩29,323 | ₩29,457 | +0.46% | 7.8만 |
|---|
| 2025.12.18 | ₩29,390 | ₩29,564 | ₩29,390 | ₩29,390 | 0.00% | 7.2만 |
|---|
| 2025.12.17 | ₩29,377 | ₩29,430 | ₩29,283 | ₩29,363 | -0.05% | 6.9만 |
|---|
| 2025.12.16 | ₩29,511 | ₩29,591 | ₩29,403 | ₩29,403 | -0.36% | 8.8만 |
|---|
| 2025.12.15 | ₩29,645 | ₩29,685 | ₩29,511 | ₩29,604 | -0.14% | 10.2만 |
|---|
| 2025.12.12 | ₩29,591 | ₩29,645 | ₩29,470 | ₩29,551 | -0.14% | 5.8만 |
|---|
| 2025.12.11 | ₩29,551 | ₩29,658 | ₩29,537 | ₩29,564 | +0.05% | 6.7만 |
|---|
| 2025.12.10 | ₩29,243 | ₩29,578 | ₩29,243 | ₩29,497 | +0.87% | 6.3만 |
|---|
| 2025.12.09 | ₩29,350 | ₩29,511 | ₩29,229 | ₩29,229 | -0.41% | 4.4만 |
|---|
| 2025.12.08 | ₩29,497 | ₩29,497 | ₩29,323 | ₩29,350 | -0.50% | 4.5만 |
|---|
| 2025.12.05 | ₩29,524 | ₩29,645 | ₩29,511 | ₩29,511 | -0.05% | 4.5만 |
|---|
| 2025.12.04 | ₩29,377 | ₩29,564 | ₩29,377 | ₩29,484 | +0.36% | 11만 |
|---|
| 2025.12.03 | ₩29,283 | ₩29,430 | ₩29,283 | ₩29,323 | +0.14% | 5만 |
|---|
| 2025.12.02 | ₩29,336 | ₩29,363 | ₩29,149 | ₩29,269 | -0.23% | 3.9만 |
|---|
| 2025.12.01 | ₩29,323 | ₩29,403 | ₩29,269 | ₩29,296 | -0.09% | 3.8만 |
|---|
| 2025.11.28 | ₩29,243 | ₩29,417 | ₩29,216 | ₩29,390 | +0.50% | 3.2만 |
|---|
| 2025.11.26 | ₩29,055 | ₩29,256 | ₩29,055 | ₩29,202 | +0.51% | 6.3만 |
|---|
| 2025.11.25 | ₩28,787 | ₩29,082 | ₩28,787 | ₩29,041 | +0.88% | 6.9만 |
|---|
| 2025.11.24 | ₩28,921 | ₩28,921 | ₩28,693 | ₩28,773 | -0.51% | 3.5만 |
|---|
| 2025.11.21 | ₩28,639 | ₩28,948 | ₩28,613 | ₩28,840 | +0.70% | 3.9만 |
|---|
| 2025.11.20 | ₩28,934 | ₩29,055 | ₩28,519 | ₩28,599 | -1.16% | 5만 |
|---|
| 2025.11.19 | ₩28,961 | ₩28,961 | ₩28,680 | ₩28,800 | -0.56% | 7.7만 |
|---|
| 2025.11.18 | ₩28,814 | ₩29,001 | ₩28,814 | ₩28,961 | +0.51% | 4.4만 |
|---|
| 2025.11.17 | ₩29,189 | ₩29,216 | ₩28,934 | ₩29,001 | -0.64% | 6.7만 |
|---|
| 2025.11.14 | ₩29,068 | ₩29,202 | ₩29,015 | ₩29,162 | +0.32% | 5.1만 |
|---|
| 2025.11.13 | ₩29,283 | ₩29,390 | ₩29,122 | ₩29,176 | -0.37% | 5.1만 |
|---|
| 2025.11.12 | ₩29,243 | ₩29,403 | ₩29,243 | ₩29,310 | +0.23% | 5.2만 |
|---|
| 2025.11.11 | ₩29,001 | ₩29,296 | ₩29,001 | ₩29,229 | +0.79% | 5.2만 |
|---|
| 2025.11.10 | ₩28,961 | ₩29,082 | ₩28,907 | ₩29,028 | +0.23% | 3.7만 |
|---|
| 2025.11.07 | ₩28,559 | ₩28,854 | ₩28,452 | ₩28,840 | +0.99% | 4.2만 |
|---|
| 2025.11.06 | ₩28,613 | ₩28,666 | ₩28,519 | ₩28,586 | -0.09% | 4.7만 |
|---|
| 2025.11.05 | ₩28,465 | ₩28,760 | ₩28,465 | ₩28,706 | +0.85% | 4.8만 |
|---|
| 2025.11.04 | ₩28,398 | ₩28,586 | ₩28,398 | ₩28,519 | +0.42% | 6.2만 |
|---|
| 2025.11.03 | ₩28,559 | ₩28,693 | ₩28,438 | ₩28,639 | +0.28% | 6.4만 |
|---|
| 2025.10.31 | ₩28,492 | ₩28,613 | ₩28,452 | ₩28,572 | +0.28% | 7.1만 |
|---|
| 2025.10.30 | ₩28,519 | ₩28,653 | ₩28,519 | ₩28,519 | 0.00% | 9.2만 |
|---|
| 2025.10.29 | ₩29,001 | ₩29,015 | ₩28,532 | ₩28,639 | -1.25% | 5.1만 |
|---|
| 2025.10.28 | ₩28,907 | ₩29,095 | ₩28,907 | ₩29,041 | +0.46% | 10.5만 |
|---|
| 2025.10.27 | ₩28,948 | ₩28,961 | ₩28,840 | ₩28,894 | -0.19% | 6.5만 |
|---|
| 2025.10.24 | ₩28,907 | ₩28,961 | ₩28,867 | ₩28,907 | 0.00% | 4만 |
|---|
| 2025.10.23 | ₩28,840 | ₩28,948 | ₩28,827 | ₩28,867 | +0.09% | 4.8만 |
|---|
| 2025.10.22 | ₩28,747 | ₩28,881 | ₩28,653 | ₩28,814 | +0.23% | 2.8만 |
|---|
| 2025.10.21 | ₩28,706 | ₩28,773 | ₩28,666 | ₩28,747 | +0.14% | 2.9만 |
|---|
| 2025.10.20 | ₩28,693 | ₩28,733 | ₩28,666 | ₩28,706 | +0.05% | 2.4만 |
|---|
| 2025.10.17 | ₩28,412 | ₩28,653 | ₩28,412 | ₩28,613 | +0.71% | 4.9만 |
|---|
| 2025.10.16 | ₩28,613 | ₩28,666 | ₩28,412 | ₩28,492 | -0.42% | 4.1만 |
|---|
| 2025.10.15 | ₩28,452 | ₩28,680 | ₩28,452 | ₩28,532 | +0.28% | 4.4만 |
|---|
| 2025.10.14 | ₩28,237 | ₩28,505 | ₩28,184 | ₩28,398 | +0.57% | 5.6만 |
|---|
| 2025.10.13 | ₩28,345 | ₩28,505 | ₩28,345 | ₩28,479 | +0.47% | 3.9만 |
|---|
| 2025.10.10 | ₩28,519 | ₩28,519 | ₩28,224 | ₩28,278 | -0.85% | 4.1만 |
|---|