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 | ₩29,133 | ₩29,187 | ₩29,026 | ₩29,120 | -0.05% | 4.3만 |
| 2026.10.08 | ₩28,852 | ₩29,093 | ₩28,744 | ₩29,093 | +0.84% | 3.7만 |
| 2026.10.07 | ₩28,852 | ₩28,919 | ₩28,758 | ₩28,825 | -0.09% | 3.3만 |
| 2026.10.06 | ₩28,852 | ₩29,026 | ₩28,852 | ₩28,946 | +0.33% | 9.4만 |
| 2026.10.05 | ₩28,744 | ₩28,852 | ₩28,677 | ₩28,812 | +0.23% | 3.6만 |
| 2026.10.02 | ₩28,570 | ₩28,610 | ₩28,423 | ₩28,490 | -0.28% | 10.1만 |
| 2026.10.01 | ₩28,637 | ₩28,677 | ₩28,396 | ₩28,503 | -0.47% | 5.6만 |
| 2026.09.30 | ₩28,744 | ₩28,838 | ₩28,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,664 |
| -0.28% |
| 5.3만 |
| 2026.09.29 | ₩28,597 | ₩28,664 | ₩28,476 | ₩28,624 | +0.09% | 4.1만 |
|---|
| 2026.09.28 | ₩28,744 | ₩28,852 | ₩28,651 | ₩28,758 | +0.05% | 6.8만 |
|---|
| 2026.09.25 | ₩28,798 | ₩28,852 | ₩28,704 | ₩28,825 | +0.09% | 7만 |
|---|
| 2026.09.24 | ₩28,946 | ₩29,040 | ₩28,677 | ₩28,744 | -0.70% | 14.8만 |
|---|
| 2026.09.23 | ₩29,174 | ₩29,227 | ₩28,999 | ₩29,040 | -0.46% | 10.8만 |
|---|
| 2026.09.22 | ₩29,442 | ₩29,442 | ₩29,254 | ₩29,294 | -0.50% | 5.1만 |
|---|
| 2026.09.21 | ₩29,549 | ₩29,576 | ₩29,335 | ₩29,415 | -0.45% | 5.5만 |
|---|
| 2026.09.18 | ₩29,791 | ₩29,791 | ₩29,576 | ₩29,630 | -0.54% | 3.3만 |
|---|
| 2026.09.17 | ₩29,938 | ₩30,032 | ₩29,898 | ₩29,952 | +0.04% | 7.1만 |
|---|
| 2026.09.16 | ₩29,965 | ₩30,032 | ₩29,630 | ₩29,791 | -0.58% | 11만 |
|---|
| 2026.09.15 | ₩30,126 | ₩30,139 | ₩30,005 | ₩30,019 | -0.36% | 7.7만 |
|---|
| 2026.09.14 | ₩30,193 | ₩30,354 | ₩30,153 | ₩30,341 | +0.49% | 6.4만 |
|---|
| 2026.09.11 | ₩30,086 | ₩30,113 | ₩29,992 | ₩30,059 | -0.09% | 14만 |
|---|
| 2026.09.10 | ₩30,059 | ₩30,099 | ₩29,925 | ₩29,965 | -0.31% | 6.3만 |
|---|
| 2026.09.09 | ₩30,461 | ₩30,461 | ₩30,086 | ₩30,099 | -1.19% | 6.9만 |
|---|
| 2026.09.08 | ₩30,689 | ₩30,689 | ₩30,421 | ₩30,488 | -0.66% | 6.3만 |
|---|
| 2026.09.04 | ₩30,850 | ₩30,850 | ₩30,663 | ₩30,730 | -0.39% | 9.1만 |
|---|
| 2026.09.03 | ₩30,837 | ₩30,998 | ₩30,770 | ₩30,984 | +0.48% | 6.4만 |
|---|
| 2026.09.02 | ₩30,435 | ₩30,663 | ₩30,435 | ₩30,596 | +0.53% | 6.3만 |
|---|
| 2026.09.01 | ₩30,569 | ₩30,636 | ₩30,354 | ₩30,435 | -0.44% | 6.1만 |
|---|
| 2026.08.31 | ₩30,582 | ₩30,596 | ₩30,488 | ₩30,542 | -0.13% | 5.7만 |
|---|
| 2026.08.28 | ₩30,783 | ₩30,797 | ₩30,435 | ₩30,488 | -0.96% | 5.3만 |
|---|
| 2026.08.27 | ₩30,810 | ₩30,810 | ₩30,636 | ₩30,636 | -0.57% | 5.3만 |
|---|
| 2026.08.26 | ₩30,904 | ₩30,958 | ₩30,770 | ₩30,770 | -0.43% | 3.7만 |
|---|
| 2026.08.25 | ₩30,931 | ₩31,078 | ₩30,850 | ₩31,011 | +0.26% | 4.7만 |
|---|
| 2026.08.24 | ₩30,971 | ₩30,971 | ₩30,837 | ₩30,904 | -0.22% | 4.5만 |
|---|
| 2026.08.21 | ₩30,998 | ₩31,145 | ₩30,984 | ₩31,025 | +0.09% | 3.5만 |
|---|
| 2026.08.20 | ₩30,850 | ₩31,011 | ₩30,797 | ₩30,837 | -0.04% | 4.8만 |
|---|
| 2026.08.19 | ₩30,770 | ₩31,052 | ₩30,743 | ₩30,904 | +0.44% | 5.4만 |
|---|
| 2026.08.18 | ₩30,730 | ₩30,824 | ₩30,636 | ₩30,636 | -0.31% | 7.3만 |
|---|
| 2026.08.17 | ₩30,864 | ₩30,864 | ₩30,622 | ₩30,649 | -0.70% | 6.7만 |
|---|
| 2026.08.14 | ₩30,944 | ₩30,944 | ₩30,770 | ₩30,864 | -0.26% | 4.8만 |
|---|
| 2026.08.13 | ₩30,703 | ₩30,864 | ₩30,636 | ₩30,864 | +0.52% | 4.6만 |
|---|
| 2026.08.12 | ₩30,689 | ₩30,716 | ₩30,582 | ₩30,689 | 0.00% | 6만 |
|---|
| 2026.08.11 | ₩30,783 | ₩30,850 | ₩30,689 | ₩30,716 | -0.22% | 5.1만 |
|---|
| 2026.08.10 | ₩30,837 | ₩30,837 | ₩30,703 | ₩30,797 | -0.13% | 8.5만 |
|---|
| 2026.08.07 | ₩30,998 | ₩31,011 | ₩30,891 | ₩30,931 | -0.22% | 5.6만 |
|---|
| 2026.08.06 | ₩30,971 | ₩31,011 | ₩30,824 | ₩30,850 | -0.39% | 5만 |
|---|
| 2026.08.05 | ₩31,293 | ₩31,320 | ₩30,864 | ₩30,877 | -1.33% | 5.9만 |
|---|
| 2026.08.04 | ₩30,958 | ₩31,092 | ₩30,850 | ₩31,065 | +0.35% | 5.5만 |
|---|
| 2026.08.03 | ₩31,199 | ₩31,293 | ₩31,038 | ₩31,078 | -0.39% | 5만 |
|---|
| 2026.07.31 | ₩31,347 | ₩31,347 | ₩31,038 | ₩31,159 | -0.60% | 4.3만 |
|---|
| 2026.07.30 | ₩31,387 | ₩31,521 | ₩31,266 | ₩31,441 | +0.17% | 5.7만 |
|---|
| 2026.07.29 | ₩31,400 | ₩31,762 | ₩31,400 | ₩31,508 | +0.34% | 7.5만 |
|---|
| 2026.07.28 | ₩30,998 | ₩31,454 | ₩30,998 | ₩31,373 | +1.21% | 5.4만 |
|---|
| 2026.07.27 | ₩30,783 | ₩31,011 | ₩30,783 | ₩30,944 | +0.52% | 4.3만 |
|---|
| 2026.07.24 | ₩30,515 | ₩30,837 | ₩30,515 | ₩30,730 | +0.70% | 3.9만 |
|---|
| 2026.07.23 | ₩30,555 | ₩30,555 | ₩30,367 | ₩30,475 | -0.26% | 7.2만 |
|---|
| 2026.07.22 | ₩30,730 | ₩30,824 | ₩30,582 | ₩30,649 | -0.26% | 8.6만 |
|---|
| 2026.07.21 | ₩30,649 | ₩30,743 | ₩30,582 | ₩30,622 | -0.09% | 4.3만 |
|---|
| 2026.07.20 | ₩30,770 | ₩30,810 | ₩30,636 | ₩30,663 | -0.35% | 4.1만 |
|---|
| 2026.07.17 | ₩30,756 | ₩30,958 | ₩30,703 | ₩30,770 | +0.04% | 2.5만 |
|---|
| 2026.07.16 | ₩30,596 | ₩30,904 | ₩30,596 | ₩30,877 | +0.92% | 6.3만 |
|---|
| 2026.07.15 | ₩30,502 | ₩30,743 | ₩30,502 | ₩30,596 | +0.31% | 2.2만 |
|---|
| 2026.07.14 | ₩30,475 | ₩30,636 | ₩30,461 | ₩30,488 | +0.04% | 3.2만 |
|---|
| 2026.07.13 | ₩30,435 | ₩30,622 | ₩30,435 | ₩30,502 | +0.22% | 7.3만 |
|---|
| 2026.07.10 | ₩30,300 | ₩30,435 | ₩30,300 | ₩30,341 | +0.13% | 10만 |
|---|
| 2026.07.09 | ₩30,247 | ₩30,314 | ₩30,180 | ₩30,247 | 0.00% | 6.7만 |
|---|
| 2026.07.08 | ₩30,300 | ₩30,394 | ₩30,113 | ₩30,274 | -0.09% | 3.3만 |
|---|
| 2026.07.07 | ₩30,381 | ₩30,555 | ₩30,247 | ₩30,327 | -0.18% | 62.1만 |
|---|
| 2026.07.06 | ₩30,153 | ₩30,260 | ₩30,046 | ₩30,180 | +0.09% | 4만 |
|---|
| 2026.07.02 | ₩30,072 | ₩30,247 | ₩29,992 | ₩30,180 | +0.36% | 4.1만 |
|---|
| 2026.07.01 | ₩29,791 | ₩30,046 | ₩29,791 | ₩29,818 | +0.09% | 7.5만 |
|---|
| 2026.06.30 | ₩29,777 | ₩29,844 | ₩29,670 | ₩29,777 | 0.00% | 7.7만 |
|---|
| 2026.06.29 | ₩30,113 | ₩30,113 | ₩29,791 | ₩29,898 | -0.71% | 8.2만 |
|---|
| 2026.06.26 | ₩29,777 | ₩30,072 | ₩29,643 | ₩30,072 | +0.99% | 9.4만 |
|---|
| 2026.06.25 | ₩29,750 | ₩29,965 | ₩29,683 | ₩29,750 | 0.00% | 14.8만 |
|---|
| 2026.06.24 | ₩29,657 | ₩29,831 | ₩29,590 | ₩29,670 | +0.05% | 8.1만 |
|---|
| 2026.06.23 | ₩29,442 | ₩29,804 | ₩29,442 | ₩29,737 | +1.00% | 9만 |
|---|
| 2026.06.22 | ₩29,683 | ₩29,791 | ₩29,590 | ₩29,643 | -0.14% | 5.1만 |
|---|
| 2026.06.18 | ₩30,300 | ₩30,408 | ₩30,046 | ₩30,086 | -0.71% | 6.7만 |
|---|
| 2026.06.17 | ₩30,756 | ₩30,824 | ₩30,260 | ₩30,327 | -1.40% | 7.6만 |
|---|
| 2026.06.16 | ₩30,864 | ₩30,891 | ₩30,663 | ₩30,703 | -0.52% | 5.8만 |
|---|
| 2026.06.15 | ₩31,186 | ₩31,186 | ₩30,864 | ₩30,877 | -0.99% | 4.4만 |
|---|
| 2026.06.12 | ₩30,837 | ₩31,145 | ₩30,837 | ₩30,971 | +0.43% | 4.5만 |
|---|
| 2026.06.11 | ₩30,797 | ₩30,944 | ₩30,596 | ₩30,850 | +0.17% | 9.7만 |
|---|
| 2026.06.10 | ₩30,663 | ₩30,864 | ₩30,596 | ₩30,649 | -0.04% | 3.7만 |
|---|
| 2026.06.09 | ₩30,636 | ₩30,824 | ₩30,461 | ₩30,676 | +0.13% | 5.4만 |
|---|
| 2026.06.08 | ₩30,797 | ₩30,824 | ₩30,555 | ₩30,596 | -0.65% | 2.2만 |
|---|
| 2026.06.05 | ₩31,132 | ₩31,132 | ₩30,783 | ₩30,783 | -1.12% | 3.8만 |
|---|
| 2026.06.04 | ₩31,119 | ₩31,226 | ₩31,025 | ₩31,119 | 0.00% | 3.3만 |
|---|
| 2026.06.03 | ₩31,065 | ₩31,145 | ₩30,837 | ₩30,837 | -0.73% | 4.1만 |
|---|
| 2026.06.02 | ₩31,052 | ₩31,226 | ₩31,052 | ₩31,172 | +0.39% | 3.5만 |
|---|
| 2026.06.01 | ₩31,052 | ₩31,213 | ₩30,998 | ₩31,119 | +0.22% | 5.3만 |
|---|
| 2026.05.29 | ₩31,038 | ₩31,052 | ₩30,891 | ₩31,011 | -0.09% | 19.8만 |
|---|
| 2026.05.28 | ₩30,958 | ₩31,239 | ₩30,850 | ₩31,065 | +0.35% | 5.1만 |
|---|
| 2026.05.27 | ₩31,038 | ₩31,306 | ₩31,038 | ₩31,065 | +0.09% | 5.9만 |
|---|
| 2026.05.26 | ₩31,253 | ₩31,320 | ₩31,052 | ₩31,132 | -0.39% | 6.6만 |
|---|
| 2026.05.22 | ₩31,065 | ₩31,213 | ₩30,944 | ₩31,011 | -0.17% | 3.5만 |
|---|
| 2026.05.21 | ₩30,850 | ₩31,186 | ₩30,824 | ₩31,065 | +0.70% | 4.7만 |
|---|
| 2026.05.20 | ₩30,730 | ₩31,011 | ₩30,730 | ₩30,944 | +0.70% | 4.8만 |
|---|
| 2026.05.19 | ₩30,743 | ₩30,877 | ₩30,689 | ₩30,743 | 0.00% | 2.9만 |
|---|
| 2026.05.18 | ₩30,408 | ₩30,783 | ₩30,408 | ₩30,716 | +1.01% | 6.9만 |
|---|
| 2026.05.15 | ₩30,448 | ₩30,515 | ₩30,287 | ₩30,300 | -0.48% | 4.8만 |
|---|
| 2026.05.14 | ₩30,596 | ₩30,783 | ₩30,582 | ₩30,596 | 0.00% | 2.7만 |
|---|
| 2026.05.13 | ₩30,636 | ₩30,797 | ₩30,528 | ₩30,569 | -0.22% | 3.2만 |
|---|
| 2026.05.12 | ₩30,596 | ₩30,756 | ₩30,488 | ₩30,716 | +0.39% | 3.5만 |
|---|
| 2026.05.11 | ₩30,770 | ₩30,810 | ₩30,622 | ₩30,649 | -0.39% | 2.6만 |
|---|
| 2026.05.08 | ₩30,569 | ₩30,703 | ₩30,488 | ₩30,582 | +0.04% | 2.7만 |
|---|
| 2026.05.07 | ₩30,716 | ₩30,743 | ₩30,475 | ₩30,475 | -0.79% | 5.2만 |
|---|
| 2026.05.06 | ₩30,810 | ₩30,917 | ₩30,716 | ₩30,783 | -0.09% | 8만 |
|---|
| 2026.05.05 | ₩30,596 | ₩30,797 | ₩30,555 | ₩30,730 | +0.44% | 2.3만 |
|---|
| 2026.05.04 | ₩30,502 | ₩30,622 | ₩30,394 | ₩30,448 | -0.18% | 5.8만 |
|---|
| 2026.05.01 | ₩30,649 | ₩30,783 | ₩30,569 | ₩30,609 | -0.13% | 2.7만 |
|---|
| 2026.04.30 | ₩30,126 | ₩30,703 | ₩30,126 | ₩30,663 | +1.78% | 4.3만 |
|---|
| 2026.04.29 | ₩30,327 | ₩30,354 | ₩29,938 | ₩30,032 | -0.97% | 4.2만 |
|---|
| 2026.04.28 | ₩30,408 | ₩30,515 | ₩30,314 | ₩30,394 | -0.04% | 6만 |
|---|
| 2026.04.27 | ₩30,435 | ₩30,582 | ₩30,367 | ₩30,367 | -0.22% | 20.2만 |
|---|
| 2026.04.24 | ₩30,327 | ₩30,475 | ₩30,300 | ₩30,421 | +0.31% | 57.5만 |
|---|
| 2026.04.23 | ₩30,247 | ₩30,421 | ₩30,180 | ₩30,327 | +0.27% | 11.1만 |
|---|
| 2026.04.22 | ₩30,488 | ₩30,596 | ₩30,314 | ₩30,341 | -0.48% | 87.6만 |
|---|
| 2026.04.21 | ₩30,756 | ₩30,756 | ₩30,327 | ₩30,381 | -1.22% | 15.3만 |
|---|
| 2026.04.20 | ₩30,770 | ₩30,917 | ₩30,770 | ₩30,837 | +0.22% | 2.4만 |
|---|
| 2026.04.17 | ₩30,837 | ₩30,984 | ₩30,810 | ₩30,837 | 0.00% | 6.2만 |
|---|
| 2026.04.16 | ₩30,971 | ₩30,984 | ₩30,770 | ₩30,824 | -0.48% | 15.9만 |
|---|
| 2026.04.15 | ₩30,716 | ₩30,891 | ₩30,649 | ₩30,824 | +0.35% | 14.4만 |
|---|
| 2026.04.14 | ₩30,730 | ₩30,756 | ₩30,596 | ₩30,636 | -0.31% | 13.2만 |
|---|
| 2026.04.13 | ₩30,274 | ₩30,676 | ₩30,260 | ₩30,636 | +1.20% | 6만 |
|---|
| 2026.04.10 | ₩30,448 | ₩30,609 | ₩30,354 | ₩30,354 | -0.31% | 6.2만 |
|---|
| 2026.04.09 | ₩30,394 | ₩30,488 | ₩30,314 | ₩30,435 | +0.13% | 6.5만 |
|---|
| 2026.04.08 | ₩30,408 | ₩30,636 | ₩30,381 | ₩30,582 | +0.57% | 5.3만 |
|---|
| 2026.04.07 | ₩30,046 | ₩30,180 | ₩29,938 | ₩30,153 | +0.36% | 53만 |
|---|
| 2026.04.06 | ₩30,032 | ₩30,233 | ₩30,032 | ₩30,166 | +0.45% | 3.6만 |
|---|
| 2026.04.02 | ₩29,818 | ₩30,327 | ₩29,724 | ₩30,099 | +0.94% | 3.2만 |
|---|
| 2026.04.01 | ₩29,925 | ₩30,032 | ₩29,791 | ₩29,938 | +0.04% | 4.7만 |
|---|
| 2026.03.31 | ₩29,455 | ₩29,925 | ₩29,455 | ₩29,844 | +1.32% | 10.4만 |
|---|
| 2026.03.30 | ₩29,375 | ₩29,590 | ₩29,174 | ₩29,241 | -0.46% | 7.1만 |
|---|
| 2026.03.27 | ₩29,375 | ₩29,388 | ₩29,080 | ₩29,174 | -0.68% | 10.1만 |
|---|
| 2026.03.26 | ₩29,522 | ₩29,724 | ₩29,281 | ₩29,375 | -0.50% | 13.9만 |
|---|
| 2026.03.25 | ₩29,576 | ₩29,710 | ₩29,415 | ₩29,563 | -0.05% | 6.8만 |
|---|
| 2026.03.24 | ₩29,335 | ₩29,576 | ₩29,281 | ₩29,361 | +0.09% | 6.4만 |
|---|
| 2026.03.23 | ₩29,496 | ₩29,657 | ₩29,268 | ₩29,469 | -0.09% | 7.8만 |
|---|
| 2026.03.20 | ₩29,831 | ₩29,871 | ₩29,496 | ₩29,496 | -1.12% | 9만 |
|---|
| 2026.03.19 | ₩29,885 | ₩30,046 | ₩29,670 | ₩29,885 | 0.00% | 4.4만 |
|---|
| 2026.03.18 | ₩30,287 | ₩30,287 | ₩29,885 | ₩29,898 | -1.28% | 8.8만 |
|---|
| 2026.03.17 | ₩30,448 | ₩30,636 | ₩30,341 | ₩30,341 | -0.35% | 3.4만 |
|---|
| 2026.03.16 | ₩30,220 | ₩30,435 | ₩30,193 | ₩30,341 | +0.40% | 3.4만 |
|---|
| 2026.03.13 | ₩30,287 | ₩30,475 | ₩30,126 | ₩30,126 | -0.53% | 2.2만 |
|---|
| 2026.03.12 | ₩30,502 | ₩30,569 | ₩30,220 | ₩30,274 | -0.75% | 6.4만 |
|---|
| 2026.03.11 | ₩30,596 | ₩30,743 | ₩30,515 | ₩30,609 | +0.04% | 5.1만 |
|---|
| 2026.03.10 | ₩30,797 | ₩30,891 | ₩30,596 | ₩30,609 | -0.61% | 5.1만 |
|---|
| 2026.03.09 | ₩30,502 | ₩30,837 | ₩30,247 | ₩30,756 | +0.84% | 5.9만 |
|---|
| 2026.03.06 | ₩30,676 | ₩30,864 | ₩30,528 | ₩30,770 | +0.31% | 16.8만 |
|---|
| 2026.03.05 | ₩31,105 | ₩31,159 | ₩30,730 | ₩30,998 | -0.34% | 5.7만 |
|---|
| 2026.03.04 | ₩31,280 | ₩31,306 | ₩31,119 | ₩31,266 | -0.04% | 6.9만 |
|---|
| 2026.03.03 | ₩30,984 | ₩31,373 | ₩30,663 | ₩31,280 | +0.95% | 24.8만 |
|---|
| 2026.03.02 | ₩31,494 | ₩31,749 | ₩31,494 | ₩31,615 | +0.38% | 3.6만 |
|---|
| 2026.02.27 | ₩31,601 | ₩31,870 | ₩31,601 | ₩31,816 | +0.68% | 3.7만 |
|---|
| 2026.02.26 | ₩31,601 | ₩31,722 | ₩31,508 | ₩31,695 | +0.30% | 3.8만 |
|---|
| 2026.02.25 | ₩31,454 | ₩31,561 | ₩31,280 | ₩31,534 | +0.26% | 6.2만 |
|---|
| 2026.02.24 | ₩31,347 | ₩31,575 | ₩31,347 | ₩31,548 | +0.64% | 8.3만 |
|---|
| 2026.02.23 | ₩31,601 | ₩31,682 | ₩31,333 | ₩31,400 | -0.64% | 7.7만 |
|---|
| 2026.02.20 | ₩31,481 | ₩31,682 | ₩31,414 | ₩31,642 | +0.51% | 8.2만 |
|---|
| 2026.02.19 | ₩31,360 | ₩31,575 | ₩31,360 | ₩31,548 | +0.60% | 6.3만 |
|---|
| 2026.02.18 | ₩31,494 | ₩31,534 | ₩31,373 | ₩31,427 | -0.21% | 7.8만 |
|---|
| 2026.02.17 | ₩31,481 | ₩31,521 | ₩31,199 | ₩31,481 | 0.00% | 6.5만 |
|---|
| 2026.02.13 | ₩31,320 | ₩31,669 | ₩31,293 | ₩31,601 | +0.90% | 5.3만 |
|---|
| 2026.02.12 | ₩31,615 | ₩31,642 | ₩31,078 | ₩31,239 | -1.19% | 5.8만 |
|---|
| 2026.02.11 | ₩31,508 | ₩31,628 | ₩31,400 | ₩31,588 | +0.26% | 5.1만 |
|---|
| 2026.02.10 | ₩31,280 | ₩31,508 | ₩31,280 | ₩31,360 | +0.26% | 5.7만 |
|---|
| 2026.02.09 | ₩31,052 | ₩31,253 | ₩30,984 | ₩31,186 | +0.43% | 6.4만 |
|---|
| 2026.02.06 | ₩30,676 | ₩31,011 | ₩30,676 | ₩31,011 | +1.09% | 12.4만 |
|---|
| 2026.02.05 | ₩30,596 | ₩30,609 | ₩30,394 | ₩30,421 | -0.57% | 11.2만 |
|---|
| 2026.02.04 | ₩30,596 | ₩30,864 | ₩30,596 | ₩30,756 | +0.53% | 16.7만 |
|---|
| 2026.02.03 | ₩30,354 | ₩30,676 | ₩30,354 | ₩30,515 | +0.53% | 37만 |
|---|
| 2026.02.02 | ₩30,354 | ₩30,542 | ₩30,354 | ₩30,488 | +0.44% | 41.5만 |
|---|
| 2026.01.30 | ₩30,609 | ₩30,622 | ₩30,247 | ₩30,502 | -0.35% | 7.1만 |
|---|
| 2026.01.29 | ₩30,622 | ₩30,730 | ₩30,488 | ₩30,596 | -0.09% | 6만 |
|---|
| 2026.01.28 | ₩30,797 | ₩30,917 | ₩30,461 | ₩30,569 | -0.74% | 9.8만 |
|---|
| 2026.01.27 | ₩30,770 | ₩30,971 | ₩30,770 | ₩30,931 | +0.52% | 13.6만 |
|---|
| 2026.01.26 | ₩30,743 | ₩30,850 | ₩30,636 | ₩30,703 | -0.13% | 8.4만 |
|---|
| 2026.01.23 | ₩30,461 | ₩30,716 | ₩30,461 | ₩30,689 | +0.75% | 6.5만 |
|---|
| 2026.01.22 | ₩30,233 | ₩30,528 | ₩30,233 | ₩30,408 | +0.58% | 7.6만 |
|---|
| 2026.01.21 | ₩29,992 | ₩30,247 | ₩29,965 | ₩30,193 | +0.67% | 10.8만 |
|---|
| 2026.01.20 | ₩30,113 | ₩30,126 | ₩29,898 | ₩29,952 | -0.53% | 9.5만 |
|---|
| 2026.01.16 | ₩30,260 | ₩30,300 | ₩30,193 | ₩30,247 | -0.04% | 11.2만 |
|---|
| 2026.01.15 | ₩30,300 | ₩30,488 | ₩29,750 | ₩30,287 | -0.04% | 8.1만 |
|---|
| 2026.01.14 | ₩30,113 | ₩30,461 | ₩30,113 | ₩30,448 | +1.11% | 6.8만 |
|---|
| 2026.01.13 | ₩30,019 | ₩30,126 | ₩29,965 | ₩30,113 | +0.31% | 8.3만 |
|---|
| 2026.01.12 | ₩29,791 | ₩30,005 | ₩29,791 | ₩29,965 | +0.59% | 7만 |
|---|
| 2026.01.09 | ₩29,724 | ₩29,858 | ₩29,724 | ₩29,791 | +0.23% | 9.2만 |
|---|
| 2026.01.08 | ₩29,402 | ₩29,683 | ₩29,402 | ₩29,643 | +0.82% | 7.1만 |
|---|
| 2026.01.07 | ₩29,616 | ₩29,657 | ₩29,361 | ₩29,388 | -0.77% | 7.2만 |
|---|
| 2026.01.06 | ₩29,710 | ₩29,804 | ₩29,603 | ₩29,657 | -0.18% | 4.5만 |
|---|
| 2026.01.05 | ₩29,563 | ₩29,777 | ₩29,415 | ₩29,710 | +0.50% | 6.2만 |
|---|
| 2026.01.02 | ₩29,657 | ₩29,750 | ₩29,469 | ₩29,630 | -0.09% | 4만 |
|---|
| 2025.12.31 | ₩29,683 | ₩29,683 | ₩29,482 | ₩29,509 | -0.59% | 9.2만 |
|---|
| 2025.12.30 | ₩29,576 | ₩29,697 | ₩29,576 | ₩29,657 | +0.27% | 11.9만 |
|---|
| 2025.12.29 | ₩29,563 | ₩29,710 | ₩29,563 | ₩29,643 | +0.27% | 31.1만 |
|---|
| 2025.12.26 | ₩29,643 | ₩29,697 | ₩29,563 | ₩29,643 | 0.00% | 4.2만 |
|---|
| 2025.12.24 | ₩29,549 | ₩29,657 | ₩29,509 | ₩29,643 | +0.32% | 7만 |
|---|
| 2025.12.23 | ₩29,388 | ₩29,536 | ₩29,388 | ₩29,496 | +0.37% | 8.3만 |
|---|
| 2025.12.22 | ₩29,402 | ₩29,402 | ₩29,241 | ₩29,361 | -0.14% | 6.5만 |
|---|
| 2025.12.19 | ₩29,348 | ₩29,804 | ₩29,348 | ₩29,482 | +0.46% | 7.8만 |
|---|
| 2025.12.18 | ₩29,415 | ₩29,590 | ₩29,415 | ₩29,415 | 0.00% | 7.2만 |
|---|
| 2025.12.17 | ₩29,402 | ₩29,455 | ₩29,308 | ₩29,388 | -0.05% | 6.9만 |
|---|
| 2025.12.16 | ₩29,536 | ₩29,616 | ₩29,429 | ₩29,429 | -0.36% | 8.8만 |
|---|
| 2025.12.15 | ₩29,670 | ₩29,710 | ₩29,536 | ₩29,630 | -0.14% | 10.2만 |
|---|
| 2025.12.12 | ₩29,616 | ₩29,670 | ₩29,496 | ₩29,576 | -0.14% | 5.8만 |
|---|
| 2025.12.11 | ₩29,576 | ₩29,683 | ₩29,563 | ₩29,590 | +0.05% | 6.7만 |
|---|
| 2025.12.10 | ₩29,268 | ₩29,603 | ₩29,268 | ₩29,522 | +0.87% | 6.3만 |
|---|
| 2025.12.09 | ₩29,375 | ₩29,536 | ₩29,254 | ₩29,254 | -0.41% | 4.4만 |
|---|
| 2025.12.08 | ₩29,522 | ₩29,522 | ₩29,348 | ₩29,375 | -0.50% | 4.5만 |
|---|
| 2025.12.05 | ₩29,549 | ₩29,670 | ₩29,536 | ₩29,536 | -0.05% | 4.5만 |
|---|
| 2025.12.04 | ₩29,402 | ₩29,590 | ₩29,402 | ₩29,509 | +0.36% | 11만 |
|---|
| 2025.12.03 | ₩29,308 | ₩29,455 | ₩29,308 | ₩29,348 | +0.14% | 5만 |
|---|
| 2025.12.02 | ₩29,361 | ₩29,388 | ₩29,174 | ₩29,294 | -0.23% | 3.9만 |
|---|
| 2025.12.01 | ₩29,348 | ₩29,429 | ₩29,294 | ₩29,321 | -0.09% | 3.8만 |
|---|
| 2025.11.28 | ₩29,268 | ₩29,442 | ₩29,241 | ₩29,415 | +0.50% | 3.2만 |
|---|
| 2025.11.26 | ₩29,080 | ₩29,281 | ₩29,080 | ₩29,227 | +0.51% | 6.3만 |
|---|
| 2025.11.25 | ₩28,812 | ₩29,107 | ₩28,812 | ₩29,066 | +0.88% | 6.9만 |
|---|
| 2025.11.24 | ₩28,946 | ₩28,946 | ₩28,718 | ₩28,798 | -0.51% | 3.5만 |
|---|
| 2025.11.21 | ₩28,664 | ₩28,973 | ₩28,637 | ₩28,865 | +0.70% | 3.9만 |
|---|
| 2025.11.20 | ₩28,959 | ₩29,080 | ₩28,543 | ₩28,624 | -1.16% | 5만 |
|---|
| 2025.11.19 | ₩28,986 | ₩28,986 | ₩28,704 | ₩28,825 | -0.56% | 7.7만 |
|---|
| 2025.11.18 | ₩28,838 | ₩29,026 | ₩28,838 | ₩28,986 | +0.51% | 4.4만 |
|---|
| 2025.11.17 | ₩29,214 | ₩29,241 | ₩28,959 | ₩29,026 | -0.64% | 6.7만 |
|---|
| 2025.11.14 | ₩29,093 | ₩29,227 | ₩29,040 | ₩29,187 | +0.32% | 5.1만 |
|---|
| 2025.11.13 | ₩29,308 | ₩29,415 | ₩29,147 | ₩29,201 | -0.37% | 5.1만 |
|---|
| 2025.11.12 | ₩29,268 | ₩29,429 | ₩29,268 | ₩29,335 | +0.23% | 5.2만 |
|---|
| 2025.11.11 | ₩29,026 | ₩29,321 | ₩29,026 | ₩29,254 | +0.79% | 5.2만 |
|---|
| 2025.11.10 | ₩28,986 | ₩29,107 | ₩28,932 | ₩29,053 | +0.23% | 3.7만 |
|---|
| 2025.11.07 | ₩28,584 | ₩28,879 | ₩28,476 | ₩28,865 | +0.99% | 4.2만 |
|---|
| 2025.11.06 | ₩28,637 | ₩28,691 | ₩28,543 | ₩28,610 | -0.09% | 4.7만 |
|---|
| 2025.11.05 | ₩28,490 | ₩28,785 | ₩28,490 | ₩28,731 | +0.85% | 4.8만 |
|---|
| 2025.11.04 | ₩28,423 | ₩28,610 | ₩28,423 | ₩28,543 | +0.42% | 6.2만 |
|---|
| 2025.11.03 | ₩28,584 | ₩28,718 | ₩28,463 | ₩28,664 | +0.28% | 6.4만 |
|---|
| 2025.10.31 | ₩28,516 | ₩28,637 | ₩28,476 | ₩28,597 | +0.28% | 7.1만 |
|---|
| 2025.10.30 | ₩28,543 | ₩28,677 | ₩28,543 | ₩28,543 | 0.00% | 9.2만 |
|---|
| 2025.10.29 | ₩29,026 | ₩29,040 | ₩28,557 | ₩28,664 | -1.25% | 5.1만 |
|---|
| 2025.10.28 | ₩28,932 | ₩29,120 | ₩28,932 | ₩29,066 | +0.46% | 10.5만 |
|---|
| 2025.10.27 | ₩28,973 | ₩28,986 | ₩28,865 | ₩28,919 | -0.19% | 6.5만 |
|---|
| 2025.10.24 | ₩28,932 | ₩28,986 | ₩28,892 | ₩28,932 | 0.00% | 4만 |
|---|
| 2025.10.23 | ₩28,865 | ₩28,973 | ₩28,852 | ₩28,892 | +0.09% | 4.8만 |
|---|
| 2025.10.22 | ₩28,771 | ₩28,905 | ₩28,677 | ₩28,838 | +0.23% | 2.8만 |
|---|
| 2025.10.21 | ₩28,731 | ₩28,798 | ₩28,691 | ₩28,771 | +0.14% | 2.9만 |
|---|
| 2025.10.20 | ₩28,718 | ₩28,758 | ₩28,691 | ₩28,731 | +0.05% | 2.4만 |
|---|
| 2025.10.17 | ₩28,436 | ₩28,677 | ₩28,436 | ₩28,637 | +0.71% | 4.9만 |
|---|
| 2025.10.16 | ₩28,637 | ₩28,691 | ₩28,436 | ₩28,516 | -0.42% | 4.1만 |
|---|
| 2025.10.15 | ₩28,476 | ₩28,704 | ₩28,476 | ₩28,557 | +0.28% | 4.4만 |
|---|
| 2025.10.14 | ₩28,262 | ₩28,530 | ₩28,208 | ₩28,423 | +0.57% | 5.6만 |
|---|
| 2025.10.13 | ₩28,369 | ₩28,530 | ₩28,369 | ₩28,503 | +0.47% | 3.9만 |
|---|
| 2025.10.10 | ₩28,543 | ₩28,543 | ₩28,248 | ₩28,302 | -0.85% | 4.1만 |
|---|