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 | ₩29,132 | ₩29,186 | ₩29,025 | ₩29,119 | -0.05% | 4.3만 |
| 2026.10.08 | ₩28,851 | ₩29,092 | ₩28,743 | ₩29,092 | +0.84% | 3.7만 |
| 2026.10.07 | ₩28,851 | ₩28,918 | ₩28,757 | ₩28,824 | -0.09% | 3.3만 |
| 2026.10.06 | ₩28,851 | ₩29,025 | ₩28,851 | ₩28,944 | +0.33% | 9.4만 |
| 2026.10.05 | ₩28,743 | ₩28,851 | ₩28,676 | ₩28,810 | +0.23% | 3.6만 |
| 2026.10.02 | ₩28,569 | ₩28,609 | ₩28,421 | ₩28,488 | -0.28% | 10.1만 |
| 2026.10.01 | ₩28,636 | ₩28,676 | ₩28,394 | ₩28,502 | -0.47% | 5.6만 |
| 2026.09.30 | ₩28,743 | ₩28,837 | ₩28,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,663 |
| -0.28% |
| 5.3만 |
| 2026.09.29 | ₩28,596 | ₩28,663 | ₩28,475 | ₩28,622 | +0.09% | 4.1만 |
|---|
| 2026.09.28 | ₩28,743 | ₩28,851 | ₩28,649 | ₩28,757 | +0.05% | 6.8만 |
|---|
| 2026.09.25 | ₩28,797 | ₩28,851 | ₩28,703 | ₩28,824 | +0.09% | 7만 |
|---|
| 2026.09.24 | ₩28,944 | ₩29,038 | ₩28,676 | ₩28,743 | -0.70% | 14.8만 |
|---|
| 2026.09.23 | ₩29,172 | ₩29,226 | ₩28,998 | ₩29,038 | -0.46% | 10.8만 |
|---|
| 2026.09.22 | ₩29,441 | ₩29,441 | ₩29,253 | ₩29,293 | -0.50% | 5.1만 |
|---|
| 2026.09.21 | ₩29,548 | ₩29,575 | ₩29,333 | ₩29,414 | -0.45% | 5.5만 |
|---|
| 2026.09.18 | ₩29,789 | ₩29,789 | ₩29,575 | ₩29,628 | -0.54% | 3.3만 |
|---|
| 2026.09.17 | ₩29,937 | ₩30,031 | ₩29,897 | ₩29,950 | +0.04% | 7.1만 |
|---|
| 2026.09.16 | ₩29,964 | ₩30,031 | ₩29,628 | ₩29,789 | -0.58% | 11만 |
|---|
| 2026.09.15 | ₩30,125 | ₩30,138 | ₩30,004 | ₩30,017 | -0.36% | 7.7만 |
|---|
| 2026.09.14 | ₩30,192 | ₩30,353 | ₩30,152 | ₩30,339 | +0.49% | 6.4만 |
|---|
| 2026.09.11 | ₩30,084 | ₩30,111 | ₩29,991 | ₩30,058 | -0.09% | 14만 |
|---|
| 2026.09.10 | ₩30,058 | ₩30,098 | ₩29,924 | ₩29,964 | -0.31% | 6.3만 |
|---|
| 2026.09.09 | ₩30,460 | ₩30,460 | ₩30,084 | ₩30,098 | -1.19% | 6.9만 |
|---|
| 2026.09.08 | ₩30,688 | ₩30,688 | ₩30,420 | ₩30,487 | -0.66% | 6.3만 |
|---|
| 2026.09.04 | ₩30,849 | ₩30,849 | ₩30,661 | ₩30,728 | -0.39% | 9.1만 |
|---|
| 2026.09.03 | ₩30,836 | ₩30,997 | ₩30,769 | ₩30,983 | +0.48% | 6.4만 |
|---|
| 2026.09.02 | ₩30,433 | ₩30,661 | ₩30,433 | ₩30,594 | +0.53% | 6.3만 |
|---|
| 2026.09.01 | ₩30,567 | ₩30,634 | ₩30,353 | ₩30,433 | -0.44% | 6.1만 |
|---|
| 2026.08.31 | ₩30,581 | ₩30,594 | ₩30,487 | ₩30,540 | -0.13% | 5.7만 |
|---|
| 2026.08.28 | ₩30,782 | ₩30,795 | ₩30,433 | ₩30,487 | -0.96% | 5.3만 |
|---|
| 2026.08.27 | ₩30,809 | ₩30,809 | ₩30,634 | ₩30,634 | -0.57% | 5.3만 |
|---|
| 2026.08.26 | ₩30,903 | ₩30,956 | ₩30,769 | ₩30,769 | -0.43% | 3.7만 |
|---|
| 2026.08.25 | ₩30,929 | ₩31,077 | ₩30,849 | ₩31,010 | +0.26% | 4.7만 |
|---|
| 2026.08.24 | ₩30,970 | ₩30,970 | ₩30,836 | ₩30,903 | -0.22% | 4.5만 |
|---|
| 2026.08.21 | ₩30,997 | ₩31,144 | ₩30,983 | ₩31,023 | +0.09% | 3.5만 |
|---|
| 2026.08.20 | ₩30,849 | ₩31,010 | ₩30,795 | ₩30,836 | -0.04% | 4.8만 |
|---|
| 2026.08.19 | ₩30,769 | ₩31,050 | ₩30,742 | ₩30,903 | +0.44% | 5.4만 |
|---|
| 2026.08.18 | ₩30,728 | ₩30,822 | ₩30,634 | ₩30,634 | -0.31% | 7.3만 |
|---|
| 2026.08.17 | ₩30,862 | ₩30,862 | ₩30,621 | ₩30,648 | -0.70% | 6.7만 |
|---|
| 2026.08.14 | ₩30,943 | ₩30,943 | ₩30,769 | ₩30,862 | -0.26% | 4.8만 |
|---|
| 2026.08.13 | ₩30,701 | ₩30,862 | ₩30,634 | ₩30,862 | +0.52% | 4.6만 |
|---|
| 2026.08.12 | ₩30,688 | ₩30,715 | ₩30,581 | ₩30,688 | 0.00% | 6만 |
|---|
| 2026.08.11 | ₩30,782 | ₩30,849 | ₩30,688 | ₩30,715 | -0.22% | 5.1만 |
|---|
| 2026.08.10 | ₩30,836 | ₩30,836 | ₩30,701 | ₩30,795 | -0.13% | 8.5만 |
|---|
| 2026.08.07 | ₩30,997 | ₩31,010 | ₩30,889 | ₩30,929 | -0.22% | 5.6만 |
|---|
| 2026.08.06 | ₩30,970 | ₩31,010 | ₩30,822 | ₩30,849 | -0.39% | 5만 |
|---|
| 2026.08.05 | ₩31,292 | ₩31,318 | ₩30,862 | ₩30,876 | -1.33% | 5.9만 |
|---|
| 2026.08.04 | ₩30,956 | ₩31,090 | ₩30,849 | ₩31,064 | +0.35% | 5.5만 |
|---|
| 2026.08.03 | ₩31,198 | ₩31,292 | ₩31,037 | ₩31,077 | -0.39% | 5만 |
|---|
| 2026.07.31 | ₩31,345 | ₩31,345 | ₩31,037 | ₩31,157 | -0.60% | 4.3만 |
|---|
| 2026.07.30 | ₩31,385 | ₩31,520 | ₩31,265 | ₩31,439 | +0.17% | 5.7만 |
|---|
| 2026.07.29 | ₩31,399 | ₩31,761 | ₩31,399 | ₩31,506 | +0.34% | 7.5만 |
|---|
| 2026.07.28 | ₩30,997 | ₩31,453 | ₩30,997 | ₩31,372 | +1.21% | 5.4만 |
|---|
| 2026.07.27 | ₩30,782 | ₩31,010 | ₩30,782 | ₩30,943 | +0.52% | 4.3만 |
|---|
| 2026.07.24 | ₩30,514 | ₩30,836 | ₩30,514 | ₩30,728 | +0.70% | 3.9만 |
|---|
| 2026.07.23 | ₩30,554 | ₩30,554 | ₩30,366 | ₩30,473 | -0.26% | 7.2만 |
|---|
| 2026.07.22 | ₩30,728 | ₩30,822 | ₩30,581 | ₩30,648 | -0.26% | 8.6만 |
|---|
| 2026.07.21 | ₩30,648 | ₩30,742 | ₩30,581 | ₩30,621 | -0.09% | 4.3만 |
|---|
| 2026.07.20 | ₩30,769 | ₩30,809 | ₩30,634 | ₩30,661 | -0.35% | 4.1만 |
|---|
| 2026.07.17 | ₩30,755 | ₩30,956 | ₩30,701 | ₩30,769 | +0.04% | 2.5만 |
|---|
| 2026.07.16 | ₩30,594 | ₩30,903 | ₩30,594 | ₩30,876 | +0.92% | 6.3만 |
|---|
| 2026.07.15 | ₩30,500 | ₩30,742 | ₩30,500 | ₩30,594 | +0.31% | 2.2만 |
|---|
| 2026.07.14 | ₩30,473 | ₩30,634 | ₩30,460 | ₩30,487 | +0.04% | 3.2만 |
|---|
| 2026.07.13 | ₩30,433 | ₩30,621 | ₩30,433 | ₩30,500 | +0.22% | 7.3만 |
|---|
| 2026.07.10 | ₩30,299 | ₩30,433 | ₩30,299 | ₩30,339 | +0.13% | 10만 |
|---|
| 2026.07.09 | ₩30,245 | ₩30,312 | ₩30,178 | ₩30,245 | 0.00% | 6.7만 |
|---|
| 2026.07.08 | ₩30,299 | ₩30,393 | ₩30,111 | ₩30,272 | -0.09% | 3.3만 |
|---|
| 2026.07.07 | ₩30,380 | ₩30,554 | ₩30,245 | ₩30,326 | -0.18% | 62.1만 |
|---|
| 2026.07.06 | ₩30,152 | ₩30,259 | ₩30,044 | ₩30,178 | +0.09% | 4만 |
|---|
| 2026.07.02 | ₩30,071 | ₩30,245 | ₩29,991 | ₩30,178 | +0.36% | 4.1만 |
|---|
| 2026.07.01 | ₩29,789 | ₩30,044 | ₩29,789 | ₩29,816 | +0.09% | 7.5만 |
|---|
| 2026.06.30 | ₩29,776 | ₩29,843 | ₩29,669 | ₩29,776 | 0.00% | 7.7만 |
|---|
| 2026.06.29 | ₩30,111 | ₩30,111 | ₩29,789 | ₩29,897 | -0.71% | 8.2만 |
|---|
| 2026.06.26 | ₩29,776 | ₩30,071 | ₩29,642 | ₩30,071 | +0.99% | 9.4만 |
|---|
| 2026.06.25 | ₩29,749 | ₩29,964 | ₩29,682 | ₩29,749 | 0.00% | 14.8만 |
|---|
| 2026.06.24 | ₩29,655 | ₩29,830 | ₩29,588 | ₩29,669 | +0.05% | 8.1만 |
|---|
| 2026.06.23 | ₩29,441 | ₩29,803 | ₩29,441 | ₩29,736 | +1.00% | 9만 |
|---|
| 2026.06.22 | ₩29,682 | ₩29,789 | ₩29,588 | ₩29,642 | -0.14% | 5.1만 |
|---|
| 2026.06.18 | ₩30,299 | ₩30,406 | ₩30,044 | ₩30,084 | -0.71% | 6.7만 |
|---|
| 2026.06.17 | ₩30,755 | ₩30,822 | ₩30,259 | ₩30,326 | -1.40% | 7.6만 |
|---|
| 2026.06.16 | ₩30,862 | ₩30,889 | ₩30,661 | ₩30,701 | -0.52% | 5.8만 |
|---|
| 2026.06.15 | ₩31,184 | ₩31,184 | ₩30,862 | ₩30,876 | -0.99% | 4.4만 |
|---|
| 2026.06.12 | ₩30,836 | ₩31,144 | ₩30,836 | ₩30,970 | +0.43% | 4.5만 |
|---|
| 2026.06.11 | ₩30,795 | ₩30,943 | ₩30,594 | ₩30,849 | +0.17% | 9.7만 |
|---|
| 2026.06.10 | ₩30,661 | ₩30,862 | ₩30,594 | ₩30,648 | -0.04% | 3.7만 |
|---|
| 2026.06.09 | ₩30,634 | ₩30,822 | ₩30,460 | ₩30,675 | +0.13% | 5.4만 |
|---|
| 2026.06.08 | ₩30,795 | ₩30,822 | ₩30,554 | ₩30,594 | -0.65% | 2.2만 |
|---|
| 2026.06.05 | ₩31,131 | ₩31,131 | ₩30,782 | ₩30,782 | -1.12% | 3.8만 |
|---|
| 2026.06.04 | ₩31,117 | ₩31,225 | ₩31,023 | ₩31,117 | 0.00% | 3.3만 |
|---|
| 2026.06.03 | ₩31,064 | ₩31,144 | ₩30,836 | ₩30,836 | -0.73% | 4.1만 |
|---|
| 2026.06.02 | ₩31,050 | ₩31,225 | ₩31,050 | ₩31,171 | +0.39% | 3.5만 |
|---|
| 2026.06.01 | ₩31,050 | ₩31,211 | ₩30,997 | ₩31,117 | +0.22% | 5.3만 |
|---|
| 2026.05.29 | ₩31,037 | ₩31,050 | ₩30,889 | ₩31,010 | -0.09% | 19.8만 |
|---|
| 2026.05.28 | ₩30,956 | ₩31,238 | ₩30,849 | ₩31,064 | +0.35% | 5.1만 |
|---|
| 2026.05.27 | ₩31,037 | ₩31,305 | ₩31,037 | ₩31,064 | +0.09% | 5.9만 |
|---|
| 2026.05.26 | ₩31,251 | ₩31,318 | ₩31,050 | ₩31,131 | -0.39% | 6.6만 |
|---|
| 2026.05.22 | ₩31,064 | ₩31,211 | ₩30,943 | ₩31,010 | -0.17% | 3.5만 |
|---|
| 2026.05.21 | ₩30,849 | ₩31,184 | ₩30,822 | ₩31,064 | +0.70% | 4.7만 |
|---|
| 2026.05.20 | ₩30,728 | ₩31,010 | ₩30,728 | ₩30,943 | +0.70% | 4.8만 |
|---|
| 2026.05.19 | ₩30,742 | ₩30,876 | ₩30,688 | ₩30,742 | 0.00% | 2.9만 |
|---|
| 2026.05.18 | ₩30,406 | ₩30,782 | ₩30,406 | ₩30,715 | +1.01% | 6.9만 |
|---|
| 2026.05.15 | ₩30,447 | ₩30,514 | ₩30,286 | ₩30,299 | -0.48% | 4.8만 |
|---|
| 2026.05.14 | ₩30,594 | ₩30,782 | ₩30,581 | ₩30,594 | 0.00% | 2.7만 |
|---|
| 2026.05.13 | ₩30,634 | ₩30,795 | ₩30,527 | ₩30,567 | -0.22% | 3.2만 |
|---|
| 2026.05.12 | ₩30,594 | ₩30,755 | ₩30,487 | ₩30,715 | +0.39% | 3.5만 |
|---|
| 2026.05.11 | ₩30,769 | ₩30,809 | ₩30,621 | ₩30,648 | -0.39% | 2.6만 |
|---|
| 2026.05.08 | ₩30,567 | ₩30,701 | ₩30,487 | ₩30,581 | +0.04% | 2.7만 |
|---|
| 2026.05.07 | ₩30,715 | ₩30,742 | ₩30,473 | ₩30,473 | -0.79% | 5.2만 |
|---|
| 2026.05.06 | ₩30,809 | ₩30,916 | ₩30,715 | ₩30,782 | -0.09% | 8만 |
|---|
| 2026.05.05 | ₩30,594 | ₩30,795 | ₩30,554 | ₩30,728 | +0.44% | 2.3만 |
|---|
| 2026.05.04 | ₩30,500 | ₩30,621 | ₩30,393 | ₩30,447 | -0.18% | 5.8만 |
|---|
| 2026.05.01 | ₩30,648 | ₩30,782 | ₩30,567 | ₩30,608 | -0.13% | 2.7만 |
|---|
| 2026.04.30 | ₩30,125 | ₩30,701 | ₩30,125 | ₩30,661 | +1.78% | 4.3만 |
|---|
| 2026.04.29 | ₩30,326 | ₩30,353 | ₩29,937 | ₩30,031 | -0.97% | 4.2만 |
|---|
| 2026.04.28 | ₩30,406 | ₩30,514 | ₩30,312 | ₩30,393 | -0.04% | 6만 |
|---|
| 2026.04.27 | ₩30,433 | ₩30,581 | ₩30,366 | ₩30,366 | -0.22% | 20.2만 |
|---|
| 2026.04.24 | ₩30,326 | ₩30,473 | ₩30,299 | ₩30,420 | +0.31% | 57.5만 |
|---|
| 2026.04.23 | ₩30,245 | ₩30,420 | ₩30,178 | ₩30,326 | +0.27% | 11.1만 |
|---|
| 2026.04.22 | ₩30,487 | ₩30,594 | ₩30,312 | ₩30,339 | -0.48% | 87.6만 |
|---|
| 2026.04.21 | ₩30,755 | ₩30,755 | ₩30,326 | ₩30,380 | -1.22% | 15.3만 |
|---|
| 2026.04.20 | ₩30,769 | ₩30,916 | ₩30,769 | ₩30,836 | +0.22% | 2.4만 |
|---|
| 2026.04.17 | ₩30,836 | ₩30,983 | ₩30,809 | ₩30,836 | 0.00% | 6.2만 |
|---|
| 2026.04.16 | ₩30,970 | ₩30,983 | ₩30,769 | ₩30,822 | -0.48% | 15.9만 |
|---|
| 2026.04.15 | ₩30,715 | ₩30,889 | ₩30,648 | ₩30,822 | +0.35% | 14.4만 |
|---|
| 2026.04.14 | ₩30,728 | ₩30,755 | ₩30,594 | ₩30,634 | -0.31% | 13.2만 |
|---|
| 2026.04.13 | ₩30,272 | ₩30,675 | ₩30,259 | ₩30,634 | +1.20% | 6만 |
|---|
| 2026.04.10 | ₩30,447 | ₩30,608 | ₩30,353 | ₩30,353 | -0.31% | 6.2만 |
|---|
| 2026.04.09 | ₩30,393 | ₩30,487 | ₩30,312 | ₩30,433 | +0.13% | 6.5만 |
|---|
| 2026.04.08 | ₩30,406 | ₩30,634 | ₩30,380 | ₩30,581 | +0.57% | 5.3만 |
|---|
| 2026.04.07 | ₩30,044 | ₩30,178 | ₩29,937 | ₩30,152 | +0.36% | 53만 |
|---|
| 2026.04.06 | ₩30,031 | ₩30,232 | ₩30,031 | ₩30,165 | +0.45% | 3.6만 |
|---|
| 2026.04.02 | ₩29,816 | ₩30,326 | ₩29,722 | ₩30,098 | +0.94% | 3.2만 |
|---|
| 2026.04.01 | ₩29,924 | ₩30,031 | ₩29,789 | ₩29,937 | +0.04% | 4.7만 |
|---|
| 2026.03.31 | ₩29,454 | ₩29,924 | ₩29,454 | ₩29,843 | +1.32% | 10.4만 |
|---|
| 2026.03.30 | ₩29,374 | ₩29,588 | ₩29,172 | ₩29,239 | -0.46% | 7.1만 |
|---|
| 2026.03.27 | ₩29,374 | ₩29,387 | ₩29,079 | ₩29,172 | -0.68% | 10.1만 |
|---|
| 2026.03.26 | ₩29,521 | ₩29,722 | ₩29,280 | ₩29,374 | -0.50% | 13.9만 |
|---|
| 2026.03.25 | ₩29,575 | ₩29,709 | ₩29,414 | ₩29,561 | -0.05% | 6.8만 |
|---|
| 2026.03.24 | ₩29,333 | ₩29,575 | ₩29,280 | ₩29,360 | +0.09% | 6.4만 |
|---|
| 2026.03.23 | ₩29,494 | ₩29,655 | ₩29,266 | ₩29,467 | -0.09% | 7.8만 |
|---|
| 2026.03.20 | ₩29,830 | ₩29,870 | ₩29,494 | ₩29,494 | -1.12% | 9만 |
|---|
| 2026.03.19 | ₩29,883 | ₩30,044 | ₩29,669 | ₩29,883 | 0.00% | 4.4만 |
|---|
| 2026.03.18 | ₩30,286 | ₩30,286 | ₩29,883 | ₩29,897 | -1.28% | 8.8만 |
|---|
| 2026.03.17 | ₩30,447 | ₩30,634 | ₩30,339 | ₩30,339 | -0.35% | 3.4만 |
|---|
| 2026.03.16 | ₩30,219 | ₩30,433 | ₩30,192 | ₩30,339 | +0.40% | 3.4만 |
|---|
| 2026.03.13 | ₩30,286 | ₩30,473 | ₩30,125 | ₩30,125 | -0.53% | 2.2만 |
|---|
| 2026.03.12 | ₩30,500 | ₩30,567 | ₩30,219 | ₩30,272 | -0.75% | 6.4만 |
|---|
| 2026.03.11 | ₩30,594 | ₩30,742 | ₩30,514 | ₩30,608 | +0.04% | 5.1만 |
|---|
| 2026.03.10 | ₩30,795 | ₩30,889 | ₩30,594 | ₩30,608 | -0.61% | 5.1만 |
|---|
| 2026.03.09 | ₩30,500 | ₩30,836 | ₩30,245 | ₩30,755 | +0.84% | 5.9만 |
|---|
| 2026.03.06 | ₩30,675 | ₩30,862 | ₩30,527 | ₩30,769 | +0.31% | 16.8만 |
|---|
| 2026.03.05 | ₩31,104 | ₩31,157 | ₩30,728 | ₩30,997 | -0.34% | 5.7만 |
|---|
| 2026.03.04 | ₩31,278 | ₩31,305 | ₩31,117 | ₩31,265 | -0.04% | 6.9만 |
|---|
| 2026.03.03 | ₩30,983 | ₩31,372 | ₩30,661 | ₩31,278 | +0.95% | 24.8만 |
|---|
| 2026.03.02 | ₩31,493 | ₩31,748 | ₩31,493 | ₩31,613 | +0.38% | 3.6만 |
|---|
| 2026.02.27 | ₩31,600 | ₩31,868 | ₩31,600 | ₩31,815 | +0.68% | 3.7만 |
|---|
| 2026.02.26 | ₩31,600 | ₩31,721 | ₩31,506 | ₩31,694 | +0.30% | 3.8만 |
|---|
| 2026.02.25 | ₩31,453 | ₩31,560 | ₩31,278 | ₩31,533 | +0.26% | 6.2만 |
|---|
| 2026.02.24 | ₩31,345 | ₩31,573 | ₩31,345 | ₩31,546 | +0.64% | 8.3만 |
|---|
| 2026.02.23 | ₩31,600 | ₩31,681 | ₩31,332 | ₩31,399 | -0.64% | 7.7만 |
|---|
| 2026.02.20 | ₩31,479 | ₩31,681 | ₩31,412 | ₩31,640 | +0.51% | 8.2만 |
|---|
| 2026.02.19 | ₩31,359 | ₩31,573 | ₩31,359 | ₩31,546 | +0.60% | 6.3만 |
|---|
| 2026.02.18 | ₩31,493 | ₩31,533 | ₩31,372 | ₩31,426 | -0.21% | 7.8만 |
|---|
| 2026.02.17 | ₩31,479 | ₩31,520 | ₩31,198 | ₩31,479 | 0.00% | 6.5만 |
|---|
| 2026.02.13 | ₩31,318 | ₩31,667 | ₩31,292 | ₩31,600 | +0.90% | 5.3만 |
|---|
| 2026.02.12 | ₩31,613 | ₩31,640 | ₩31,077 | ₩31,238 | -1.19% | 5.8만 |
|---|
| 2026.02.11 | ₩31,506 | ₩31,627 | ₩31,399 | ₩31,587 | +0.26% | 5.1만 |
|---|
| 2026.02.10 | ₩31,278 | ₩31,506 | ₩31,278 | ₩31,359 | +0.26% | 5.7만 |
|---|
| 2026.02.09 | ₩31,050 | ₩31,251 | ₩30,983 | ₩31,184 | +0.43% | 6.4만 |
|---|
| 2026.02.06 | ₩30,675 | ₩31,010 | ₩30,675 | ₩31,010 | +1.09% | 12.4만 |
|---|
| 2026.02.05 | ₩30,594 | ₩30,608 | ₩30,393 | ₩30,420 | -0.57% | 11.2만 |
|---|
| 2026.02.04 | ₩30,594 | ₩30,862 | ₩30,594 | ₩30,755 | +0.53% | 16.7만 |
|---|
| 2026.02.03 | ₩30,353 | ₩30,675 | ₩30,353 | ₩30,514 | +0.53% | 37만 |
|---|
| 2026.02.02 | ₩30,353 | ₩30,540 | ₩30,353 | ₩30,487 | +0.44% | 41.5만 |
|---|
| 2026.01.30 | ₩30,608 | ₩30,621 | ₩30,245 | ₩30,500 | -0.35% | 7.1만 |
|---|
| 2026.01.29 | ₩30,621 | ₩30,728 | ₩30,487 | ₩30,594 | -0.09% | 6만 |
|---|
| 2026.01.28 | ₩30,795 | ₩30,916 | ₩30,460 | ₩30,567 | -0.74% | 9.8만 |
|---|
| 2026.01.27 | ₩30,769 | ₩30,970 | ₩30,769 | ₩30,929 | +0.52% | 13.6만 |
|---|
| 2026.01.26 | ₩30,742 | ₩30,849 | ₩30,634 | ₩30,701 | -0.13% | 8.4만 |
|---|
| 2026.01.23 | ₩30,460 | ₩30,715 | ₩30,460 | ₩30,688 | +0.75% | 6.5만 |
|---|
| 2026.01.22 | ₩30,232 | ₩30,527 | ₩30,232 | ₩30,406 | +0.58% | 7.6만 |
|---|
| 2026.01.21 | ₩29,991 | ₩30,245 | ₩29,964 | ₩30,192 | +0.67% | 10.8만 |
|---|
| 2026.01.20 | ₩30,111 | ₩30,125 | ₩29,897 | ₩29,950 | -0.53% | 9.5만 |
|---|
| 2026.01.16 | ₩30,259 | ₩30,299 | ₩30,192 | ₩30,245 | -0.04% | 11.2만 |
|---|
| 2026.01.15 | ₩30,299 | ₩30,487 | ₩29,749 | ₩30,286 | -0.04% | 8.1만 |
|---|
| 2026.01.14 | ₩30,111 | ₩30,460 | ₩30,111 | ₩30,447 | +1.11% | 6.8만 |
|---|
| 2026.01.13 | ₩30,017 | ₩30,125 | ₩29,964 | ₩30,111 | +0.31% | 8.3만 |
|---|
| 2026.01.12 | ₩29,789 | ₩30,004 | ₩29,789 | ₩29,964 | +0.59% | 7만 |
|---|
| 2026.01.09 | ₩29,722 | ₩29,856 | ₩29,722 | ₩29,789 | +0.23% | 9.2만 |
|---|
| 2026.01.08 | ₩29,400 | ₩29,682 | ₩29,400 | ₩29,642 | +0.82% | 7.1만 |
|---|
| 2026.01.07 | ₩29,615 | ₩29,655 | ₩29,360 | ₩29,387 | -0.77% | 7.2만 |
|---|
| 2026.01.06 | ₩29,709 | ₩29,803 | ₩29,602 | ₩29,655 | -0.18% | 4.5만 |
|---|
| 2026.01.05 | ₩29,561 | ₩29,776 | ₩29,414 | ₩29,709 | +0.50% | 6.2만 |
|---|
| 2026.01.02 | ₩29,655 | ₩29,749 | ₩29,467 | ₩29,628 | -0.09% | 4만 |
|---|
| 2025.12.31 | ₩29,682 | ₩29,682 | ₩29,481 | ₩29,508 | -0.59% | 9.2만 |
|---|
| 2025.12.30 | ₩29,575 | ₩29,695 | ₩29,575 | ₩29,655 | +0.27% | 11.9만 |
|---|
| 2025.12.29 | ₩29,561 | ₩29,709 | ₩29,561 | ₩29,642 | +0.27% | 31.1만 |
|---|
| 2025.12.26 | ₩29,642 | ₩29,695 | ₩29,561 | ₩29,642 | 0.00% | 4.2만 |
|---|
| 2025.12.24 | ₩29,548 | ₩29,655 | ₩29,508 | ₩29,642 | +0.32% | 7만 |
|---|
| 2025.12.23 | ₩29,387 | ₩29,535 | ₩29,387 | ₩29,494 | +0.37% | 8.3만 |
|---|
| 2025.12.22 | ₩29,400 | ₩29,400 | ₩29,239 | ₩29,360 | -0.14% | 6.5만 |
|---|
| 2025.12.19 | ₩29,347 | ₩29,803 | ₩29,347 | ₩29,481 | +0.46% | 7.8만 |
|---|
| 2025.12.18 | ₩29,414 | ₩29,588 | ₩29,414 | ₩29,414 | 0.00% | 7.2만 |
|---|
| 2025.12.17 | ₩29,400 | ₩29,454 | ₩29,307 | ₩29,387 | -0.05% | 6.9만 |
|---|
| 2025.12.16 | ₩29,535 | ₩29,615 | ₩29,427 | ₩29,427 | -0.36% | 8.8만 |
|---|
| 2025.12.15 | ₩29,669 | ₩29,709 | ₩29,535 | ₩29,628 | -0.14% | 10.2만 |
|---|
| 2025.12.12 | ₩29,615 | ₩29,669 | ₩29,494 | ₩29,575 | -0.14% | 5.8만 |
|---|
| 2025.12.11 | ₩29,575 | ₩29,682 | ₩29,561 | ₩29,588 | +0.05% | 6.7만 |
|---|
| 2025.12.10 | ₩29,266 | ₩29,602 | ₩29,266 | ₩29,521 | +0.87% | 6.3만 |
|---|
| 2025.12.09 | ₩29,374 | ₩29,535 | ₩29,253 | ₩29,253 | -0.41% | 4.4만 |
|---|
| 2025.12.08 | ₩29,521 | ₩29,521 | ₩29,347 | ₩29,374 | -0.50% | 4.5만 |
|---|
| 2025.12.05 | ₩29,548 | ₩29,669 | ₩29,535 | ₩29,535 | -0.05% | 4.5만 |
|---|
| 2025.12.04 | ₩29,400 | ₩29,588 | ₩29,400 | ₩29,508 | +0.36% | 11만 |
|---|
| 2025.12.03 | ₩29,307 | ₩29,454 | ₩29,307 | ₩29,347 | +0.14% | 5만 |
|---|
| 2025.12.02 | ₩29,360 | ₩29,387 | ₩29,172 | ₩29,293 | -0.23% | 3.9만 |
|---|
| 2025.12.01 | ₩29,347 | ₩29,427 | ₩29,293 | ₩29,320 | -0.09% | 3.8만 |
|---|
| 2025.11.28 | ₩29,266 | ₩29,441 | ₩29,239 | ₩29,414 | +0.50% | 3.2만 |
|---|
| 2025.11.26 | ₩29,079 | ₩29,280 | ₩29,079 | ₩29,226 | +0.51% | 6.3만 |
|---|
| 2025.11.25 | ₩28,810 | ₩29,105 | ₩28,810 | ₩29,065 | +0.88% | 6.9만 |
|---|
| 2025.11.24 | ₩28,944 | ₩28,944 | ₩28,716 | ₩28,797 | -0.51% | 3.5만 |
|---|
| 2025.11.21 | ₩28,663 | ₩28,971 | ₩28,636 | ₩28,864 | +0.70% | 3.9만 |
|---|
| 2025.11.20 | ₩28,958 | ₩29,079 | ₩28,542 | ₩28,622 | -1.16% | 5만 |
|---|
| 2025.11.19 | ₩28,985 | ₩28,985 | ₩28,703 | ₩28,824 | -0.56% | 7.7만 |
|---|
| 2025.11.18 | ₩28,837 | ₩29,025 | ₩28,837 | ₩28,985 | +0.51% | 4.4만 |
|---|
| 2025.11.17 | ₩29,213 | ₩29,239 | ₩28,958 | ₩29,025 | -0.64% | 6.7만 |
|---|
| 2025.11.14 | ₩29,092 | ₩29,226 | ₩29,038 | ₩29,186 | +0.32% | 5.1만 |
|---|
| 2025.11.13 | ₩29,307 | ₩29,414 | ₩29,146 | ₩29,199 | -0.37% | 5.1만 |
|---|
| 2025.11.12 | ₩29,266 | ₩29,427 | ₩29,266 | ₩29,333 | +0.23% | 5.2만 |
|---|
| 2025.11.11 | ₩29,025 | ₩29,320 | ₩29,025 | ₩29,253 | +0.79% | 5.2만 |
|---|
| 2025.11.10 | ₩28,985 | ₩29,105 | ₩28,931 | ₩29,052 | +0.23% | 3.7만 |
|---|
| 2025.11.07 | ₩28,582 | ₩28,877 | ₩28,475 | ₩28,864 | +0.99% | 4.2만 |
|---|
| 2025.11.06 | ₩28,636 | ₩28,690 | ₩28,542 | ₩28,609 | -0.09% | 4.7만 |
|---|
| 2025.11.05 | ₩28,488 | ₩28,783 | ₩28,488 | ₩28,730 | +0.85% | 4.8만 |
|---|
| 2025.11.04 | ₩28,421 | ₩28,609 | ₩28,421 | ₩28,542 | +0.42% | 6.2만 |
|---|
| 2025.11.03 | ₩28,582 | ₩28,716 | ₩28,462 | ₩28,663 | +0.28% | 6.4만 |
|---|
| 2025.10.31 | ₩28,515 | ₩28,636 | ₩28,475 | ₩28,596 | +0.28% | 7.1만 |
|---|
| 2025.10.30 | ₩28,542 | ₩28,676 | ₩28,542 | ₩28,542 | 0.00% | 9.2만 |
|---|
| 2025.10.29 | ₩29,025 | ₩29,038 | ₩28,555 | ₩28,663 | -1.25% | 5.1만 |
|---|
| 2025.10.28 | ₩28,931 | ₩29,119 | ₩28,931 | ₩29,065 | +0.46% | 10.5만 |
|---|
| 2025.10.27 | ₩28,971 | ₩28,985 | ₩28,864 | ₩28,918 | -0.19% | 6.5만 |
|---|
| 2025.10.24 | ₩28,931 | ₩28,985 | ₩28,891 | ₩28,931 | 0.00% | 4만 |
|---|
| 2025.10.23 | ₩28,864 | ₩28,971 | ₩28,851 | ₩28,891 | +0.09% | 4.8만 |
|---|
| 2025.10.22 | ₩28,770 | ₩28,904 | ₩28,676 | ₩28,837 | +0.23% | 2.8만 |
|---|
| 2025.10.21 | ₩28,730 | ₩28,797 | ₩28,690 | ₩28,770 | +0.14% | 2.9만 |
|---|
| 2025.10.20 | ₩28,716 | ₩28,757 | ₩28,690 | ₩28,730 | +0.05% | 2.4만 |
|---|
| 2025.10.17 | ₩28,435 | ₩28,676 | ₩28,435 | ₩28,636 | +0.71% | 4.9만 |
|---|
| 2025.10.16 | ₩28,636 | ₩28,690 | ₩28,435 | ₩28,515 | -0.42% | 4.1만 |
|---|
| 2025.10.15 | ₩28,475 | ₩28,703 | ₩28,475 | ₩28,555 | +0.28% | 4.4만 |
|---|
| 2025.10.14 | ₩28,260 | ₩28,529 | ₩28,207 | ₩28,421 | +0.57% | 5.6만 |
|---|
| 2025.10.13 | ₩28,368 | ₩28,529 | ₩28,368 | ₩28,502 | +0.47% | 3.9만 |
|---|
| 2025.10.10 | ₩28,542 | ₩28,542 | ₩28,247 | ₩28,301 | -0.85% | 4.1만 |
|---|