시장 데이터를 불러오는 중
전체 종목
Indexperts Quality Earnings Focused ETF 과거 주가
Indexperts Quality Earnings Focused ETF · QIDX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Indexperts Quality Earnings Focused ETF · QIDX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,528 | ₩15,568 | ₩15,528 | ₩15,556 | +0.18% | 1.5천 |
| 2026.10.08 | ₩15,447 | ₩15,498 | ₩15,447 | ₩15,498 | +0.33% | 700 |
| 2026.10.07 | ₩15,474 | ₩15,474 | ₩15,434 | ₩15,462 | -0.08% | 300 |
| 2026.10.06 | ₩15,528 | ₩15,546 | ₩15,514 | ₩15,546 | +0.12% | 1.9만 |
| 2026.10.05 | ₩15,367 | ₩15,432 | ₩15,367 | ₩15,432 | +0.43% | 1.1만 |
| 2026.10.02 | ₩15,394 | ₩15,394 | ₩15,375 | ₩15,375 | -0.12% | 600 |
| 2026.10.01 | ₩15,219 | ₩15,277 | ₩15,219 | ₩15,277 | +0.38% | 400 |
| 2026.09.30 | ₩15,259 | ₩15,259 | ₩15,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,219 |
| -0.26% |
| 800 |
| 2026.09.29 | ₩15,219 | ₩15,231 | ₩15,179 | ₩15,231 | +0.08% | 9.1천 |
|---|
| 2026.09.28 | ₩15,300 | ₩15,326 | ₩15,286 | ₩15,294 | -0.04% | 2천 |
|---|
| 2026.09.25 | ₩15,367 | ₩15,367 | ₩15,367 | ₩15,367 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩15,313 | ₩15,340 | ₩15,300 | ₩15,340 | +0.18% | 1.8천 |
|---|
| 2026.09.23 | ₩15,380 | ₩15,380 | ₩15,340 | ₩15,340 | -0.26% | 1.5천 |
|---|
| 2026.09.22 | ₩15,394 | ₩15,434 | ₩15,394 | ₩15,402 | +0.05% | 1.7만 |
|---|
| 2026.09.21 | ₩15,353 | ₩15,447 | ₩15,353 | ₩15,410 | +0.37% | 7.8천 |
|---|
| 2026.09.18 | ₩15,273 | ₩15,325 | ₩15,273 | ₩15,325 | +0.34% | 600 |
|---|
| 2026.09.17 | ₩15,377 | ₩15,377 | ₩15,377 | ₩15,377 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩15,487 | ₩15,487 | ₩15,300 | ₩15,367 | -0.78% | 300 |
|---|
| 2026.09.15 | ₩15,420 | ₩15,461 | ₩15,412 | ₩15,412 | -0.05% | 4.9천 |
|---|
| 2026.09.14 | ₩15,595 | ₩15,595 | ₩15,474 | ₩15,474 | -0.77% | 1천 |
|---|
| 2026.09.11 | ₩15,474 | ₩15,491 | ₩15,474 | ₩15,491 | +0.11% | 800 |
|---|
| 2026.09.10 | ₩15,326 | ₩15,326 | ₩15,301 | ₩15,301 | -0.17% | 6.5천 |
|---|
| 2026.09.09 | ₩15,407 | ₩15,407 | ₩15,353 | ₩15,379 | -0.18% | 3.3천 |
|---|
| 2026.09.08 | ₩15,514 | ₩15,514 | ₩15,512 | ₩15,512 | -0.02% | 200 |
|---|
| 2026.09.04 | ₩15,689 | ₩15,689 | ₩15,635 | ₩15,655 | -0.21% | 8.1천 |
|---|
| 2026.09.03 | ₩15,689 | ₩15,702 | ₩15,675 | ₩15,702 | +0.09% | 1.2천 |
|---|
| 2026.09.02 | ₩15,568 | ₩15,581 | ₩15,528 | ₩15,548 | -0.13% | 3.7천 |
|---|
| 2026.09.01 | ₩15,528 | ₩15,528 | ₩15,517 | ₩15,517 | -0.07% | 200 |
|---|
| 2026.08.31 | ₩15,655 | ₩15,667 | ₩15,655 | ₩15,667 | +0.08% | 300 |
|---|
| 2026.08.28 | ₩15,769 | ₩15,782 | ₩15,717 | ₩15,717 | -0.33% | 2.8천 |
|---|
| 2026.08.27 | ₩15,836 | ₩15,836 | ₩15,800 | ₩15,800 | -0.23% | 300 |
|---|
| 2026.08.26 | ₩15,879 | ₩15,879 | ₩15,879 | ₩15,879 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩15,849 | ₩15,849 | ₩15,809 | ₩15,823 | -0.17% | 3.8천 |
|---|
| 2026.08.24 | ₩15,823 | ₩15,841 | ₩15,823 | ₩15,841 | +0.12% | 400 |
|---|
| 2026.08.21 | ₩15,823 | ₩15,860 | ₩15,823 | ₩15,860 | +0.24% | 1.4천 |
|---|
| 2026.08.20 | ₩15,863 | ₩15,863 | ₩15,758 | ₩15,758 | -0.66% | 1.3천 |
|---|
| 2026.08.19 | ₩16,024 | ₩16,024 | ₩15,941 | ₩15,941 | -0.52% | 1.6만 |
|---|
| 2026.08.18 | ₩15,957 | ₩15,957 | ₩15,957 | ₩15,957 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩16,118 | ₩16,118 | ₩16,065 | ₩16,065 | -0.32% | 4.2천 |
|---|
| 2026.08.14 | ₩16,138 | ₩16,144 | ₩16,124 | ₩16,131 | -0.04% | 2.8천 |
|---|
| 2026.08.13 | ₩16,138 | ₩16,138 | ₩16,138 | ₩16,138 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩16,091 | ₩16,144 | ₩16,091 | ₩16,131 | +0.25% | 2.4만 |
|---|
| 2026.08.11 | ₩16,104 | ₩16,104 | ₩16,030 | ₩16,049 | -0.34% | 1.2만 |
|---|
| 2026.08.10 | ₩16,064 | ₩16,064 | ₩16,028 | ₩16,028 | -0.23% | 1.2천 |
|---|
| 2026.08.07 | ₩16,010 | ₩16,037 | ₩16,010 | ₩16,037 | +0.17% | 1.3천 |
|---|
| 2026.08.06 | ₩16,051 | ₩16,051 | ₩16,026 | ₩16,026 | -0.15% | 500 |
|---|
| 2026.08.05 | ₩16,104 | ₩16,118 | ₩16,077 | ₩16,089 | -0.09% | 7천 |
|---|
| 2026.08.04 | ₩15,970 | ₩16,131 | ₩15,970 | ₩16,107 | +0.86% | 5.5천 |
|---|
| 2026.08.03 | ₩15,957 | ₩15,998 | ₩15,930 | ₩15,998 | +0.26% | 3.4천 |
|---|
| 2026.07.31 | ₩15,756 | ₩15,808 | ₩15,689 | ₩15,808 | +0.33% | 800 |
|---|
| 2026.07.30 | ₩15,595 | ₩15,729 | ₩15,595 | ₩15,722 | +0.82% | 1.7만 |
|---|
| 2026.07.29 | ₩15,836 | ₩15,836 | ₩15,714 | ₩15,714 | -0.77% | 2.3만 |
|---|
| 2026.07.28 | ₩15,782 | ₩15,883 | ₩15,782 | ₩15,878 | +0.60% | 500 |
|---|
| 2026.07.27 | ₩15,715 | ₩15,769 | ₩15,715 | ₩15,756 | +0.26% | 500 |
|---|
| 2026.07.24 | ₩15,675 | ₩15,689 | ₩15,648 | ₩15,654 | -0.14% | 3천 |
|---|
| 2026.07.23 | ₩15,528 | ₩15,530 | ₩15,528 | ₩15,530 | +0.02% | 600 |
|---|
| 2026.07.22 | ₩15,635 | ₩15,635 | ₩15,628 | ₩15,628 | -0.04% | 300 |
|---|
| 2026.07.21 | ₩15,648 | ₩15,676 | ₩15,648 | ₩15,676 | +0.18% | 100 |
|---|
| 2026.07.20 | ₩15,662 | ₩15,662 | ₩15,627 | ₩15,627 | -0.22% | 400 |
|---|
| 2026.07.17 | ₩15,654 | ₩15,654 | ₩15,654 | ₩15,654 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩15,769 | ₩15,769 | ₩15,729 | ₩15,749 | -0.13% | 900 |
|---|
| 2026.07.15 | ₩15,667 | ₩15,667 | ₩15,667 | ₩15,667 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩15,726 | ₩15,726 | ₩15,726 | ₩15,726 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩15,836 | ₩15,836 | ₩15,762 | ₩15,762 | -0.47% | 2천 |
|---|
| 2026.07.10 | ₩15,782 | ₩15,849 | ₩15,749 | ₩15,825 | +0.27% | 2.1천 |
|---|
| 2026.07.09 | ₩15,769 | ₩15,769 | ₩15,769 | ₩15,769 | 0.00% | 500 |
|---|
| 2026.07.08 | ₩15,656 | ₩15,656 | ₩15,656 | ₩15,656 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩15,930 | ₩15,930 | ₩15,690 | ₩15,725 | -1.29% | 800 |
|---|
| 2026.07.06 | ₩15,796 | ₩15,839 | ₩15,769 | ₩15,839 | +0.27% | 5.9만 |
|---|
| 2026.07.02 | ₩15,762 | ₩15,762 | ₩15,762 | ₩15,762 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩15,823 | ₩15,823 | ₩15,769 | ₩15,769 | -0.34% | 1천 |
|---|
| 2026.06.30 | ₩15,782 | ₩15,782 | ₩15,780 | ₩15,780 | -0.02% | 1.2천 |
|---|
| 2026.06.29 | ₩15,756 | ₩15,756 | ₩15,695 | ₩15,718 | -0.24% | 1.3천 |
|---|
| 2026.06.26 | ₩15,635 | ₩15,635 | ₩15,568 | ₩15,635 | 0.00% | 1.3천 |
|---|
| 2026.06.25 | ₩15,648 | ₩15,648 | ₩15,615 | ₩15,615 | -0.21% | 7.7천 |
|---|
| 2026.06.24 | ₩15,554 | ₩15,581 | ₩15,528 | ₩15,528 | -0.17% | 2.3천 |
|---|
| 2026.06.23 | ₩15,474 | ₩15,474 | ₩15,474 | ₩15,474 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩15,514 | ₩15,525 | ₩15,487 | ₩15,525 | +0.07% | 700 |
|---|
| 2026.06.18 | ₩15,474 | ₩15,510 | ₩15,474 | ₩15,510 | +0.23% | 100 |
|---|
| 2026.06.17 | ₩15,447 | ₩15,447 | ₩15,426 | ₩15,426 | -0.14% | 900 |
|---|
| 2026.06.16 | ₩15,715 | ₩15,715 | ₩15,635 | ₩15,646 | -0.44% | 2.7천 |
|---|
| 2026.06.15 | ₩15,709 | ₩15,709 | ₩15,676 | ₩15,676 | -0.20% | 700 |
|---|
| 2026.06.12 | ₩15,595 | ₩15,702 | ₩15,568 | ₩15,674 | +0.51% | 5.4천 |
|---|
| 2026.06.11 | ₩15,407 | ₩15,549 | ₩15,353 | ₩15,549 | +0.92% | 600 |
|---|
| 2026.06.10 | ₩15,407 | ₩15,407 | ₩15,329 | ₩15,329 | -0.50% | 800 |
|---|
| 2026.06.09 | ₩15,461 | ₩15,461 | ₩15,233 | ₩15,416 | -0.29% | 900 |
|---|
| 2026.06.08 | ₩15,380 | ₩15,380 | ₩15,273 | ₩15,286 | -0.61% | 7.3천 |
|---|
| 2026.06.05 | ₩15,380 | ₩15,380 | ₩15,300 | ₩15,306 | -0.48% | 1.3천 |
|---|
| 2026.06.04 | ₩15,434 | ₩15,459 | ₩15,420 | ₩15,434 | 0.00% | 1.7천 |
|---|
| 2026.06.03 | ₩15,367 | ₩15,367 | ₩15,352 | ₩15,352 | -0.10% | 400 |
|---|
| 2026.06.02 | ₩15,273 | ₩15,419 | ₩15,273 | ₩15,419 | +0.96% | 300 |
|---|
| 2026.06.01 | ₩15,233 | ₩15,367 | ₩15,233 | ₩15,364 | +0.86% | 2.4천 |
|---|
| 2026.05.29 | ₩15,286 | ₩15,300 | ₩15,273 | ₩15,290 | +0.03% | 5.8천 |
|---|
| 2026.05.28 | ₩15,367 | ₩15,407 | ₩15,353 | ₩15,353 | -0.09% | 1.6천 |
|---|
| 2026.05.27 | ₩15,353 | ₩15,353 | ₩15,294 | ₩15,294 | -0.38% | 500 |
|---|
| 2026.05.26 | ₩15,353 | ₩15,353 | ₩15,313 | ₩15,340 | -0.09% | 700 |
|---|
| 2026.05.22 | ₩15,286 | ₩15,313 | ₩15,278 | ₩15,278 | -0.05% | 6.3천 |
|---|
| 2026.05.21 | ₩15,164 | ₩15,164 | ₩15,164 | ₩15,164 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩15,045 | ₩15,113 | ₩15,045 | ₩15,113 | +0.45% | 1.8천 |
|---|
| 2026.05.19 | ₩15,031 | ₩15,031 | ₩14,978 | ₩14,993 | -0.26% | 400 |
|---|
| 2026.05.18 | ₩15,099 | ₩15,099 | ₩15,073 | ₩15,073 | -0.17% | 200 |
|---|
| 2026.05.15 | ₩15,072 | ₩15,072 | ₩14,983 | ₩14,983 | -0.59% | 100 |
|---|
| 2026.05.14 | ₩15,099 | ₩15,166 | ₩15,099 | ₩15,166 | +0.44% | 1.4천 |
|---|
| 2026.05.13 | ₩14,964 | ₩14,964 | ₩14,964 | ₩14,964 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩14,924 | ₩15,015 | ₩14,924 | ₩15,015 | +0.61% | 3.5만 |
|---|
| 2026.05.11 | ₩14,991 | ₩15,009 | ₩14,991 | ₩15,009 | +0.12% | 2.4천 |
|---|
| 2026.05.08 | ₩15,132 | ₩15,132 | ₩15,117 | ₩15,117 | -0.10% | 4.9천 |
|---|
| 2026.05.07 | ₩15,152 | ₩15,152 | ₩15,089 | ₩15,089 | -0.42% | 1.9천 |
|---|
| 2026.05.06 | ₩15,178 | ₩15,178 | ₩15,178 | ₩15,178 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩15,152 | ₩15,276 | ₩15,152 | ₩15,225 | +0.48% | 4.2천 |
|---|
| 2026.05.04 | ₩15,219 | ₩15,219 | ₩15,112 | ₩15,112 | -0.70% | 5천 |
|---|
| 2026.05.01 | ₩15,273 | ₩15,326 | ₩15,229 | ₩15,229 | -0.29% | 1.8천 |
|---|
| 2026.04.30 | ₩15,233 | ₩15,280 | ₩15,233 | ₩15,280 | +0.31% | 1.1천 |
|---|
| 2026.04.29 | ₩15,058 | ₩15,058 | ₩15,015 | ₩15,015 | -0.28% | 4.8천 |
|---|
| 2026.04.28 | ₩15,072 | ₩15,072 | ₩15,061 | ₩15,061 | -0.07% | 100 |
|---|
| 2026.04.27 | ₩15,179 | ₩15,179 | ₩15,139 | ₩15,139 | -0.27% | 6.5천 |
|---|
| 2026.04.24 | ₩15,125 | ₩15,139 | ₩15,125 | ₩15,139 | +0.09% | 500 |
|---|
| 2026.04.23 | ₩15,152 | ₩15,152 | ₩15,139 | ₩15,139 | -0.09% | 600 |
|---|
| 2026.04.22 | ₩15,206 | ₩15,206 | ₩15,136 | ₩15,136 | -0.46% | 2천 |
|---|
| 2026.04.21 | ₩15,300 | ₩15,300 | ₩15,152 | ₩15,152 | -0.96% | 300 |
|---|
| 2026.04.20 | ₩15,266 | ₩15,266 | ₩15,219 | ₩15,227 | -0.25% | 900 |
|---|
| 2026.04.17 | ₩15,152 | ₩15,225 | ₩15,152 | ₩15,225 | +0.48% | 800 |
|---|
| 2026.04.16 | ₩15,031 | ₩15,031 | ₩15,017 | ₩15,017 | -0.10% | 100 |
|---|
| 2026.04.15 | ₩14,978 | ₩15,005 | ₩14,884 | ₩14,964 | -0.09% | 4.7천 |
|---|
| 2026.04.14 | ₩14,924 | ₩14,991 | ₩14,924 | ₩14,989 | +0.43% | 3.8천 |
|---|
| 2026.04.13 | ₩14,763 | ₩14,934 | ₩14,763 | ₩14,934 | +1.15% | 800 |
|---|
| 2026.04.10 | ₩14,830 | ₩14,842 | ₩14,758 | ₩14,758 | -0.49% | 9.8천 |
|---|
| 2026.04.09 | ₩14,830 | ₩14,889 | ₩14,817 | ₩14,889 | +0.40% | 1.3천 |
|---|
| 2026.04.08 | ₩14,871 | ₩14,884 | ₩14,777 | ₩14,846 | -0.16% | 2.8천 |
|---|
| 2026.04.07 | ₩14,482 | ₩14,502 | ₩14,482 | ₩14,502 | +0.14% | 2.1천 |
|---|
| 2026.04.06 | ₩14,428 | ₩14,487 | ₩14,428 | ₩14,487 | +0.41% | 2.8천 |
|---|
| 2026.04.02 | ₩14,281 | ₩14,468 | ₩14,281 | ₩14,441 | +1.13% | 4.2천 |
|---|
| 2026.04.01 | ₩14,374 | ₩14,441 | ₩14,374 | ₩14,401 | +0.19% | 1.4만 |
|---|
| 2026.03.31 | ₩14,240 | ₩14,321 | ₩14,240 | ₩14,294 | +0.38% | 7천 |
|---|
| 2026.03.30 | ₩14,187 | ₩14,187 | ₩14,100 | ₩14,100 | -0.61% | 200 |
|---|
| 2026.03.27 | ₩14,181 | ₩14,181 | ₩14,181 | ₩14,181 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩14,401 | ₩14,401 | ₩14,314 | ₩14,314 | -0.61% | 3.4천 |
|---|
| 2026.03.25 | ₩14,415 | ₩14,470 | ₩14,415 | ₩14,470 | +0.38% | 5.8천 |
|---|
| 2026.03.24 | ₩14,354 | ₩14,428 | ₩14,354 | ₩14,420 | +0.46% | 1.1천 |
|---|
| 2026.03.23 | ₩14,534 | ₩14,535 | ₩14,374 | ₩14,374 | -1.10% | 3.3천 |
|---|
| 2026.03.20 | ₩14,200 | ₩14,200 | ₩14,200 | ₩14,200 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩14,342 | ₩14,403 | ₩14,313 | ₩14,403 | +0.42% | 600 |
|---|
| 2026.03.18 | ₩14,509 | ₩14,522 | ₩14,388 | ₩14,388 | -0.83% | 6천 |
|---|
| 2026.03.17 | ₩14,570 | ₩14,570 | ₩14,570 | ₩14,570 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩14,495 | ₩14,562 | ₩14,491 | ₩14,521 | +0.18% | 3.6천 |
|---|
| 2026.03.13 | ₩14,495 | ₩14,495 | ₩14,428 | ₩14,428 | -0.46% | 1.4천 |
|---|
| 2026.03.12 | ₩14,562 | ₩14,562 | ₩14,431 | ₩14,431 | -0.90% | 1.2천 |
|---|
| 2026.03.11 | ₩14,612 | ₩14,651 | ₩14,602 | ₩14,651 | +0.27% | 700 |
|---|
| 2026.03.10 | ₩14,800 | ₩14,884 | ₩14,728 | ₩14,728 | -0.48% | 7천 |
|---|
| 2026.03.09 | ₩14,562 | ₩14,829 | ₩14,562 | ₩14,829 | +1.83% | 800 |
|---|
| 2026.03.06 | ₩14,741 | ₩14,830 | ₩14,736 | ₩14,759 | +0.13% | 1.3천 |
|---|
| 2026.03.05 | ₩15,058 | ₩15,058 | ₩14,871 | ₩14,962 | -0.64% | 4.4천 |
|---|
| 2026.03.04 | ₩15,099 | ₩15,120 | ₩15,099 | ₩15,120 | +0.14% | 500 |
|---|
| 2026.03.03 | ₩14,845 | ₩15,019 | ₩14,790 | ₩15,019 | +1.17% | 1.5천 |
|---|
| 2026.03.02 | ₩15,167 | ₩15,167 | ₩15,167 | ₩15,167 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩15,187 | ₩15,187 | ₩15,187 | ₩15,187 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩15,058 | ₩15,152 | ₩15,058 | ₩15,152 | +0.62% | 300 |
|---|
| 2026.02.25 | ₩15,139 | ₩15,139 | ₩15,139 | ₩15,139 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩15,125 | ₩15,139 | ₩15,125 | ₩15,135 | +0.06% | 3.5천 |
|---|
| 2026.02.23 | ₩14,975 | ₩14,975 | ₩14,975 | ₩14,975 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩15,141 | ₩15,141 | ₩15,141 | ₩15,141 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩15,072 | ₩15,072 | ₩15,026 | ₩15,069 | -0.02% | 5.8천 |
|---|
| 2026.02.18 | ₩15,080 | ₩15,125 | ₩15,080 | ₩15,086 | +0.04% | 5.4천 |
|---|
| 2026.02.17 | ₩15,006 | ₩15,006 | ₩15,006 | ₩15,006 | 0.00% | 500 |
|---|
| 2026.02.13 | ₩14,978 | ₩15,072 | ₩14,971 | ₩15,072 | +0.63% | 3천 |
|---|
| 2026.02.12 | ₩15,027 | ₩15,027 | ₩14,876 | ₩14,876 | -1.01% | 300 |
|---|
| 2026.02.11 | ₩15,116 | ₩15,116 | ₩15,116 | ₩15,116 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩15,125 | ₩15,125 | ₩15,117 | ₩15,117 | -0.05% | 500 |
|---|
| 2026.02.09 | ₩15,082 | ₩15,113 | ₩15,044 | ₩15,113 | +0.20% | 1.4천 |
|---|
| 2026.02.06 | ₩14,964 | ₩15,084 | ₩14,964 | ₩15,084 | +0.80% | 1.2천 |
|---|
| 2026.02.05 | ₩14,824 | ₩14,824 | ₩14,824 | ₩14,824 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩14,920 | ₩14,955 | ₩14,844 | ₩14,897 | -0.15% | 6.2천 |
|---|
| 2026.02.03 | ₩14,884 | ₩14,912 | ₩14,884 | ₩14,912 | +0.19% | 5.7천 |
|---|
| 2026.02.02 | ₩14,871 | ₩15,005 | ₩14,871 | ₩15,005 | +0.90% | 200 |
|---|
| 2026.01.30 | ₩14,911 | ₩14,924 | ₩14,871 | ₩14,924 | +0.09% | 4.3천 |
|---|
| 2026.01.29 | ₩14,911 | ₩15,085 | ₩14,857 | ₩15,085 | +1.17% | 2.3천 |
|---|
| 2026.01.28 | ₩15,005 | ₩15,005 | ₩14,930 | ₩14,930 | -0.50% | 3천 |
|---|
| 2026.01.27 | ₩14,964 | ₩14,997 | ₩14,964 | ₩14,979 | +0.10% | 900 |
|---|
| 2026.01.26 | ₩15,001 | ₩15,001 | ₩15,001 | ₩15,001 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩14,938 | ₩14,942 | ₩14,871 | ₩14,876 | -0.41% | 1.4만 |
|---|
| 2026.01.22 | ₩14,985 | ₩15,031 | ₩14,978 | ₩14,978 | -0.04% | 1.4천 |
|---|
| 2026.01.21 | ₩14,897 | ₩15,018 | ₩14,844 | ₩14,939 | +0.28% | 2.8천 |
|---|
| 2026.01.20 | ₩14,871 | ₩14,871 | ₩14,732 | ₩14,732 | -0.93% | 1.2천 |
|---|
| 2026.01.16 | ₩14,978 | ₩14,978 | ₩14,951 | ₩14,978 | 0.00% | 1.5천 |
|---|
| 2026.01.15 | ₩15,005 | ₩15,045 | ₩14,995 | ₩14,995 | -0.06% | 1.8천 |
|---|
| 2026.01.14 | ₩14,857 | ₩14,875 | ₩14,773 | ₩14,863 | +0.04% | 1.9천 |
|---|
| 2026.01.13 | ₩14,848 | ₩14,857 | ₩14,777 | ₩14,844 | -0.03% | 3.6천 |
|---|
| 2026.01.12 | ₩14,723 | ₩14,832 | ₩14,723 | ₩14,832 | +0.74% | 600 |
|---|
| 2026.01.09 | ₩14,794 | ₩14,817 | ₩14,777 | ₩14,777 | -0.12% | 900 |
|---|
| 2026.01.08 | ₩14,602 | ₩14,683 | ₩14,602 | ₩14,683 | +0.55% | 4.2천 |
|---|
| 2026.01.07 | ₩14,602 | ₩14,602 | ₩14,602 | ₩14,602 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩14,656 | ₩14,695 | ₩14,656 | ₩14,695 | +0.27% | 300 |
|---|
| 2026.01.05 | ₩14,535 | ₩14,629 | ₩14,535 | ₩14,604 | +0.47% | 1.2만 |
|---|
| 2026.01.02 | ₩14,468 | ₩14,482 | ₩14,433 | ₩14,433 | -0.24% | 700 |
|---|
| 2025.12.31 | ₩14,387 | ₩14,387 | ₩14,387 | ₩14,387 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩14,562 | ₩14,562 | ₩14,507 | ₩14,507 | -0.38% | 9.8천 |
|---|
| 2025.12.29 | ₩14,602 | ₩14,620 | ₩14,576 | ₩14,602 | 0.00% | 1.5천 |
|---|
| 2025.12.26 | ₩14,602 | ₩14,610 | ₩14,589 | ₩14,610 | +0.06% | 5.5천 |
|---|
| 2025.12.24 | ₩14,576 | ₩14,614 | ₩14,576 | ₩14,614 | +0.27% | 6.1천 |
|---|
| 2025.12.23 | ₩14,562 | ₩14,562 | ₩14,509 | ₩14,555 | -0.05% | 4.8천 |
|---|
| 2025.12.22 | ₩14,522 | ₩14,562 | ₩14,522 | ₩14,535 | +0.09% | 2.2천 |
|---|
| 2025.12.19 | ₩14,415 | ₩14,482 | ₩14,415 | ₩14,455 | +0.28% | 1.4천 |
|---|
| 2025.12.18 | ₩14,428 | ₩14,482 | ₩14,374 | ₩14,397 | -0.21% | 5.8천 |
|---|
| 2025.12.17 | ₩14,495 | ₩14,495 | ₩14,357 | ₩14,357 | -0.95% | 3.2천 |
|---|
| 2025.12.16 | ₩14,475 | ₩14,486 | ₩14,428 | ₩14,452 | -0.16% | 7.8천 |
|---|
| 2025.12.15 | ₩14,549 | ₩14,549 | ₩14,475 | ₩14,515 | -0.23% | 5.9천 |
|---|
| 2025.12.12 | ₩14,604 | ₩14,604 | ₩14,498 | ₩14,498 | -0.73% | 2.8천 |
|---|
| 2025.12.11 | ₩14,549 | ₩14,589 | ₩14,549 | ₩14,578 | +0.20% | 3.3천 |
|---|
| 2025.12.10 | ₩14,482 | ₩14,482 | ₩14,478 | ₩14,478 | -0.03% | 1.1천 |
|---|
| 2025.12.09 | ₩14,374 | ₩14,374 | ₩14,340 | ₩14,340 | -0.24% | 700 |
|---|
| 2025.12.08 | ₩14,441 | ₩14,441 | ₩14,374 | ₩14,374 | -0.46% | 2.7천 |
|---|
| 2025.12.05 | ₩14,522 | ₩14,522 | ₩14,472 | ₩14,472 | -0.34% | 500 |
|---|
| 2025.12.04 | ₩14,482 | ₩14,482 | ₩14,475 | ₩14,475 | -0.05% | 5.1천 |
|---|
| 2025.12.03 | ₩14,468 | ₩14,522 | ₩14,441 | ₩14,476 | +0.06% | 6만 |
|---|
| 2025.12.02 | ₩14,374 | ₩14,401 | ₩14,374 | ₩14,401 | +0.19% | 600 |
|---|
| 2025.12.01 | ₩14,522 | ₩14,522 | ₩14,423 | ₩14,423 | -0.68% | 1.6만 |
|---|
| 2025.11.28 | ₩14,526 | ₩14,526 | ₩14,526 | ₩14,526 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩14,482 | ₩14,535 | ₩14,482 | ₩14,509 | +0.19% | 1.2만 |
|---|
| 2025.11.25 | ₩14,332 | ₩14,441 | ₩14,332 | ₩14,441 | +0.77% | 8.5천 |
|---|
| 2025.11.24 | ₩14,203 | ₩14,226 | ₩14,203 | ₩14,226 | +0.16% | 600 |
|---|
| 2025.11.21 | ₩14,039 | ₩14,120 | ₩14,031 | ₩14,120 | +0.57% | 800 |
|---|
| 2025.11.20 | ₩14,093 | ₩14,106 | ₩13,945 | ₩13,945 | -1.05% | 2.2천 |
|---|
| 2025.11.19 | ₩14,104 | ₩14,120 | ₩14,093 | ₩14,106 | +0.02% | 7.4천 |
|---|
| 2025.11.18 | ₩14,066 | ₩14,160 | ₩14,066 | ₩14,133 | +0.48% | 1.1천 |
|---|
| 2025.11.17 | ₩14,294 | ₩14,294 | ₩14,113 | ₩14,133 | -1.13% | 1.4만 |
|---|
| 2025.11.14 | ₩14,227 | ₩14,334 | ₩14,227 | ₩14,281 | +0.38% | 5천 |
|---|
| 2025.11.13 | ₩14,441 | ₩14,441 | ₩14,334 | ₩14,334 | -0.74% | 3.2천 |
|---|
| 2025.11.12 | ₩14,433 | ₩14,433 | ₩14,433 | ₩14,433 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩14,341 | ₩14,388 | ₩14,341 | ₩14,361 | +0.14% | 1.6만 |
|---|
| 2025.11.10 | ₩14,294 | ₩14,361 | ₩14,247 | ₩14,361 | +0.47% | 2.5만 |
|---|
| 2025.11.07 | ₩14,181 | ₩14,262 | ₩14,181 | ₩14,262 | +0.57% | 300 |
|---|
| 2025.11.06 | ₩14,200 | ₩14,214 | ₩14,160 | ₩14,187 | -0.09% | 1.2만 |
|---|
| 2025.11.05 | ₩14,281 | ₩14,348 | ₩14,281 | ₩14,348 | +0.47% | 1.4천 |
|---|
| 2025.11.04 | ₩14,294 | ₩14,294 | ₩14,263 | ₩14,263 | -0.22% | 300 |
|---|
| 2025.11.03 | ₩14,281 | ₩14,349 | ₩14,254 | ₩14,349 | +0.48% | 3.2만 |
|---|
| 2025.10.31 | ₩14,424 | ₩14,424 | ₩14,388 | ₩14,405 | -0.13% | 1.5천 |
|---|
| 2025.10.30 | ₩14,589 | ₩14,589 | ₩14,448 | ₩14,448 | -0.97% | 9.1천 |
|---|
| 2025.10.29 | ₩14,602 | ₩14,602 | ₩14,462 | ₩14,496 | -0.73% | 5.2만 |
|---|
| 2025.10.28 | ₩14,763 | ₩14,763 | ₩14,710 | ₩14,720 | -0.29% | 7.3천 |
|---|
| 2025.10.27 | ₩14,804 | ₩14,804 | ₩14,750 | ₩14,804 | 0.00% | 7.7만 |
|---|
| 2025.10.24 | ₩14,777 | ₩14,777 | ₩14,724 | ₩14,724 | -0.35% | 700 |
|---|
| 2025.10.23 | ₩14,669 | ₩14,669 | ₩14,669 | ₩14,669 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩14,636 | ₩14,636 | ₩14,636 | ₩14,636 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩14,629 | ₩14,673 | ₩14,629 | ₩14,673 | +0.30% | 700 |
|---|
| 2025.10.20 | ₩14,592 | ₩14,632 | ₩14,592 | ₩14,632 | +0.28% | 800 |
|---|
| 2025.10.17 | ₩14,462 | ₩14,535 | ₩14,462 | ₩14,535 | +0.51% | 1.8만 |
|---|
| 2025.10.16 | ₩14,569 | ₩14,576 | ₩14,415 | ₩14,440 | -0.88% | 1.5천 |
|---|
| 2025.10.15 | ₩14,577 | ₩14,616 | ₩14,549 | ₩14,616 | +0.27% | 2.1천 |
|---|
| 2025.10.14 | ₩14,558 | ₩14,558 | ₩14,558 | ₩14,558 | 0.00% | 400 |
|---|
| 2025.10.13 | ₩14,495 | ₩14,495 | ₩14,495 | ₩14,495 | 0.00% | 700 |
|---|
| 2025.10.10 | ₩14,535 | ₩14,562 | ₩14,401 | ₩14,401 | -0.92% | 2.5천 |
|---|