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 | ₩15,451 | ₩15,491 | ₩15,451 | ₩15,479 | +0.18% | 1.5천 |
| 2026.10.08 | ₩15,371 | ₩15,422 | ₩15,371 | ₩15,422 | +0.33% | 700 |
| 2026.10.07 | ₩15,398 | ₩15,398 | ₩15,358 | ₩15,386 | -0.08% | 300 |
| 2026.10.06 | ₩15,451 | ₩15,470 | ₩15,438 | ₩15,470 | +0.12% | 1.9만 |
| 2026.10.05 | ₩15,291 | ₩15,356 | ₩15,291 | ₩15,356 | +0.43% | 1.1만 |
| 2026.10.02 | ₩15,318 | ₩15,318 | ₩15,299 | ₩15,299 | -0.12% | 600 |
| 2026.10.01 | ₩15,144 | ₩15,201 | ₩15,144 | ₩15,201 | +0.38% | 400 |
| 2026.09.30 | ₩15,184 | ₩15,184 | ₩15,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,144 |
| -0.26% |
| 800 |
| 2026.09.29 | ₩15,144 | ₩15,156 | ₩15,104 | ₩15,156 | +0.08% | 9.1천 |
|---|
| 2026.09.28 | ₩15,224 | ₩15,251 | ₩15,211 | ₩15,219 | -0.04% | 2천 |
|---|
| 2026.09.25 | ₩15,291 | ₩15,291 | ₩15,291 | ₩15,291 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩15,237 | ₩15,264 | ₩15,224 | ₩15,264 | +0.18% | 1.8천 |
|---|
| 2026.09.23 | ₩15,304 | ₩15,304 | ₩15,264 | ₩15,264 | -0.26% | 1.5천 |
|---|
| 2026.09.22 | ₩15,318 | ₩15,358 | ₩15,318 | ₩15,326 | +0.05% | 1.7만 |
|---|
| 2026.09.21 | ₩15,278 | ₩15,371 | ₩15,278 | ₩15,334 | +0.37% | 7.8천 |
|---|
| 2026.09.18 | ₩15,197 | ₩15,249 | ₩15,197 | ₩15,249 | +0.34% | 600 |
|---|
| 2026.09.17 | ₩15,302 | ₩15,302 | ₩15,302 | ₩15,302 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩15,411 | ₩15,411 | ₩15,224 | ₩15,291 | -0.78% | 300 |
|---|
| 2026.09.15 | ₩15,344 | ₩15,384 | ₩15,336 | ₩15,336 | -0.05% | 4.9천 |
|---|
| 2026.09.14 | ₩15,518 | ₩15,518 | ₩15,398 | ₩15,398 | -0.77% | 1천 |
|---|
| 2026.09.11 | ₩15,398 | ₩15,415 | ₩15,398 | ₩15,415 | +0.11% | 800 |
|---|
| 2026.09.10 | ₩15,251 | ₩15,251 | ₩15,225 | ₩15,225 | -0.17% | 6.5천 |
|---|
| 2026.09.09 | ₩15,331 | ₩15,331 | ₩15,278 | ₩15,303 | -0.18% | 3.3천 |
|---|
| 2026.09.08 | ₩15,438 | ₩15,438 | ₩15,435 | ₩15,435 | -0.02% | 200 |
|---|
| 2026.09.04 | ₩15,611 | ₩15,611 | ₩15,558 | ₩15,578 | -0.21% | 8.1천 |
|---|
| 2026.09.03 | ₩15,611 | ₩15,624 | ₩15,598 | ₩15,624 | +0.09% | 1.2천 |
|---|
| 2026.09.02 | ₩15,491 | ₩15,504 | ₩15,451 | ₩15,471 | -0.13% | 3.7천 |
|---|
| 2026.09.01 | ₩15,451 | ₩15,451 | ₩15,440 | ₩15,440 | -0.07% | 200 |
|---|
| 2026.08.31 | ₩15,578 | ₩15,590 | ₩15,578 | ₩15,590 | +0.08% | 300 |
|---|
| 2026.08.28 | ₩15,691 | ₩15,704 | ₩15,639 | ₩15,639 | -0.33% | 2.8천 |
|---|
| 2026.08.27 | ₩15,758 | ₩15,758 | ₩15,722 | ₩15,722 | -0.23% | 300 |
|---|
| 2026.08.26 | ₩15,801 | ₩15,801 | ₩15,801 | ₩15,801 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩15,771 | ₩15,771 | ₩15,731 | ₩15,745 | -0.17% | 3.8천 |
|---|
| 2026.08.24 | ₩15,745 | ₩15,763 | ₩15,745 | ₩15,763 | +0.12% | 400 |
|---|
| 2026.08.21 | ₩15,745 | ₩15,782 | ₩15,745 | ₩15,782 | +0.24% | 1.4천 |
|---|
| 2026.08.20 | ₩15,785 | ₩15,785 | ₩15,680 | ₩15,680 | -0.66% | 1.3천 |
|---|
| 2026.08.19 | ₩15,945 | ₩15,945 | ₩15,862 | ₩15,862 | -0.52% | 1.6만 |
|---|
| 2026.08.18 | ₩15,878 | ₩15,878 | ₩15,878 | ₩15,878 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩16,038 | ₩16,038 | ₩15,986 | ₩15,986 | -0.32% | 4.2천 |
|---|
| 2026.08.14 | ₩16,058 | ₩16,065 | ₩16,045 | ₩16,051 | -0.04% | 2.8천 |
|---|
| 2026.08.13 | ₩16,058 | ₩16,058 | ₩16,058 | ₩16,058 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩16,011 | ₩16,065 | ₩16,011 | ₩16,051 | +0.25% | 2.4만 |
|---|
| 2026.08.11 | ₩16,025 | ₩16,025 | ₩15,951 | ₩15,970 | -0.34% | 1.2만 |
|---|
| 2026.08.10 | ₩15,985 | ₩15,985 | ₩15,949 | ₩15,949 | -0.23% | 1.2천 |
|---|
| 2026.08.07 | ₩15,931 | ₩15,958 | ₩15,931 | ₩15,958 | +0.17% | 1.3천 |
|---|
| 2026.08.06 | ₩15,971 | ₩15,971 | ₩15,947 | ₩15,947 | -0.15% | 500 |
|---|
| 2026.08.05 | ₩16,025 | ₩16,038 | ₩15,998 | ₩16,010 | -0.09% | 7천 |
|---|
| 2026.08.04 | ₩15,891 | ₩16,051 | ₩15,891 | ₩16,027 | +0.86% | 5.5천 |
|---|
| 2026.08.03 | ₩15,878 | ₩15,919 | ₩15,851 | ₩15,919 | +0.26% | 3.4천 |
|---|
| 2026.07.31 | ₩15,678 | ₩15,730 | ₩15,611 | ₩15,730 | +0.33% | 800 |
|---|
| 2026.07.30 | ₩15,518 | ₩15,651 | ₩15,518 | ₩15,644 | +0.82% | 1.7만 |
|---|
| 2026.07.29 | ₩15,758 | ₩15,758 | ₩15,636 | ₩15,636 | -0.77% | 2.3만 |
|---|
| 2026.07.28 | ₩15,704 | ₩15,805 | ₩15,704 | ₩15,799 | +0.60% | 500 |
|---|
| 2026.07.27 | ₩15,638 | ₩15,691 | ₩15,638 | ₩15,678 | +0.26% | 500 |
|---|
| 2026.07.24 | ₩15,598 | ₩15,611 | ₩15,571 | ₩15,576 | -0.14% | 3천 |
|---|
| 2026.07.23 | ₩15,451 | ₩15,454 | ₩15,451 | ₩15,454 | +0.02% | 600 |
|---|
| 2026.07.22 | ₩15,558 | ₩15,558 | ₩15,551 | ₩15,551 | -0.04% | 300 |
|---|
| 2026.07.21 | ₩15,571 | ₩15,599 | ₩15,571 | ₩15,599 | +0.18% | 100 |
|---|
| 2026.07.20 | ₩15,584 | ₩15,584 | ₩15,550 | ₩15,550 | -0.22% | 400 |
|---|
| 2026.07.17 | ₩15,576 | ₩15,576 | ₩15,576 | ₩15,576 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩15,691 | ₩15,691 | ₩15,651 | ₩15,671 | -0.13% | 900 |
|---|
| 2026.07.15 | ₩15,590 | ₩15,590 | ₩15,590 | ₩15,590 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩15,648 | ₩15,648 | ₩15,648 | ₩15,648 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩15,758 | ₩15,758 | ₩15,684 | ₩15,684 | -0.47% | 2천 |
|---|
| 2026.07.10 | ₩15,704 | ₩15,771 | ₩15,671 | ₩15,747 | +0.27% | 2.1천 |
|---|
| 2026.07.09 | ₩15,691 | ₩15,691 | ₩15,691 | ₩15,691 | 0.00% | 500 |
|---|
| 2026.07.08 | ₩15,579 | ₩15,579 | ₩15,579 | ₩15,579 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩15,851 | ₩15,851 | ₩15,612 | ₩15,647 | -1.29% | 800 |
|---|
| 2026.07.06 | ₩15,718 | ₩15,761 | ₩15,691 | ₩15,761 | +0.27% | 5.9만 |
|---|
| 2026.07.02 | ₩15,684 | ₩15,684 | ₩15,684 | ₩15,684 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩15,745 | ₩15,745 | ₩15,691 | ₩15,691 | -0.34% | 1천 |
|---|
| 2026.06.30 | ₩15,704 | ₩15,704 | ₩15,702 | ₩15,702 | -0.02% | 1.2천 |
|---|
| 2026.06.29 | ₩15,678 | ₩15,678 | ₩15,618 | ₩15,640 | -0.24% | 1.3천 |
|---|
| 2026.06.26 | ₩15,558 | ₩15,558 | ₩15,491 | ₩15,558 | 0.00% | 1.3천 |
|---|
| 2026.06.25 | ₩15,571 | ₩15,571 | ₩15,538 | ₩15,538 | -0.21% | 7.7천 |
|---|
| 2026.06.24 | ₩15,478 | ₩15,504 | ₩15,451 | ₩15,451 | -0.17% | 2.3천 |
|---|
| 2026.06.23 | ₩15,398 | ₩15,398 | ₩15,398 | ₩15,398 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩15,438 | ₩15,448 | ₩15,411 | ₩15,448 | +0.07% | 700 |
|---|
| 2026.06.18 | ₩15,398 | ₩15,434 | ₩15,398 | ₩15,434 | +0.23% | 100 |
|---|
| 2026.06.17 | ₩15,371 | ₩15,371 | ₩15,350 | ₩15,350 | -0.14% | 900 |
|---|
| 2026.06.16 | ₩15,638 | ₩15,638 | ₩15,558 | ₩15,568 | -0.44% | 2.7천 |
|---|
| 2026.06.15 | ₩15,631 | ₩15,631 | ₩15,599 | ₩15,599 | -0.20% | 700 |
|---|
| 2026.06.12 | ₩15,518 | ₩15,624 | ₩15,491 | ₩15,596 | +0.51% | 5.4천 |
|---|
| 2026.06.11 | ₩15,331 | ₩15,472 | ₩15,278 | ₩15,472 | +0.92% | 600 |
|---|
| 2026.06.10 | ₩15,331 | ₩15,331 | ₩15,253 | ₩15,253 | -0.50% | 800 |
|---|
| 2026.06.09 | ₩15,384 | ₩15,384 | ₩15,157 | ₩15,340 | -0.29% | 900 |
|---|
| 2026.06.08 | ₩15,304 | ₩15,304 | ₩15,197 | ₩15,211 | -0.61% | 7.3천 |
|---|
| 2026.06.05 | ₩15,304 | ₩15,304 | ₩15,224 | ₩15,231 | -0.48% | 1.3천 |
|---|
| 2026.06.04 | ₩15,358 | ₩15,383 | ₩15,344 | ₩15,358 | 0.00% | 1.7천 |
|---|
| 2026.06.03 | ₩15,291 | ₩15,291 | ₩15,276 | ₩15,276 | -0.10% | 400 |
|---|
| 2026.06.02 | ₩15,197 | ₩15,343 | ₩15,197 | ₩15,343 | +0.96% | 300 |
|---|
| 2026.06.01 | ₩15,157 | ₩15,291 | ₩15,157 | ₩15,288 | +0.86% | 2.4천 |
|---|
| 2026.05.29 | ₩15,211 | ₩15,224 | ₩15,197 | ₩15,215 | +0.03% | 5.8천 |
|---|
| 2026.05.28 | ₩15,291 | ₩15,331 | ₩15,278 | ₩15,278 | -0.09% | 1.6천 |
|---|
| 2026.05.27 | ₩15,278 | ₩15,278 | ₩15,219 | ₩15,219 | -0.38% | 500 |
|---|
| 2026.05.26 | ₩15,278 | ₩15,278 | ₩15,237 | ₩15,264 | -0.09% | 700 |
|---|
| 2026.05.22 | ₩15,211 | ₩15,237 | ₩15,203 | ₩15,203 | -0.05% | 6.3천 |
|---|
| 2026.05.21 | ₩15,089 | ₩15,089 | ₩15,089 | ₩15,089 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩14,971 | ₩15,039 | ₩14,971 | ₩15,039 | +0.45% | 1.8천 |
|---|
| 2026.05.19 | ₩14,957 | ₩14,957 | ₩14,904 | ₩14,919 | -0.26% | 400 |
|---|
| 2026.05.18 | ₩15,024 | ₩15,024 | ₩14,999 | ₩14,999 | -0.17% | 200 |
|---|
| 2026.05.15 | ₩14,997 | ₩14,997 | ₩14,909 | ₩14,909 | -0.59% | 100 |
|---|
| 2026.05.14 | ₩15,024 | ₩15,091 | ₩15,024 | ₩15,091 | +0.44% | 1.4천 |
|---|
| 2026.05.13 | ₩14,891 | ₩14,891 | ₩14,891 | ₩14,891 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩14,851 | ₩14,941 | ₩14,851 | ₩14,941 | +0.61% | 3.5만 |
|---|
| 2026.05.11 | ₩14,917 | ₩14,935 | ₩14,917 | ₩14,935 | +0.12% | 2.4천 |
|---|
| 2026.05.08 | ₩15,057 | ₩15,057 | ₩15,043 | ₩15,043 | -0.10% | 4.9천 |
|---|
| 2026.05.07 | ₩15,077 | ₩15,077 | ₩15,015 | ₩15,015 | -0.42% | 1.9천 |
|---|
| 2026.05.06 | ₩15,103 | ₩15,103 | ₩15,103 | ₩15,103 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩15,077 | ₩15,200 | ₩15,077 | ₩15,149 | +0.48% | 4.2천 |
|---|
| 2026.05.04 | ₩15,144 | ₩15,144 | ₩15,037 | ₩15,037 | -0.70% | 5천 |
|---|
| 2026.05.01 | ₩15,197 | ₩15,251 | ₩15,153 | ₩15,153 | -0.29% | 1.8천 |
|---|
| 2026.04.30 | ₩15,157 | ₩15,204 | ₩15,157 | ₩15,204 | +0.31% | 1.1천 |
|---|
| 2026.04.29 | ₩14,984 | ₩14,984 | ₩14,941 | ₩14,941 | -0.28% | 4.8천 |
|---|
| 2026.04.28 | ₩14,997 | ₩14,997 | ₩14,987 | ₩14,987 | -0.07% | 100 |
|---|
| 2026.04.27 | ₩15,104 | ₩15,104 | ₩15,064 | ₩15,064 | -0.27% | 6.5천 |
|---|
| 2026.04.24 | ₩15,051 | ₩15,064 | ₩15,051 | ₩15,064 | +0.09% | 500 |
|---|
| 2026.04.23 | ₩15,077 | ₩15,077 | ₩15,064 | ₩15,064 | -0.09% | 600 |
|---|
| 2026.04.22 | ₩15,131 | ₩15,131 | ₩15,061 | ₩15,061 | -0.46% | 2천 |
|---|
| 2026.04.21 | ₩15,224 | ₩15,224 | ₩15,077 | ₩15,077 | -0.96% | 300 |
|---|
| 2026.04.20 | ₩15,191 | ₩15,191 | ₩15,144 | ₩15,152 | -0.25% | 900 |
|---|
| 2026.04.17 | ₩15,077 | ₩15,149 | ₩15,077 | ₩15,149 | +0.48% | 800 |
|---|
| 2026.04.16 | ₩14,957 | ₩14,957 | ₩14,943 | ₩14,943 | -0.10% | 100 |
|---|
| 2026.04.15 | ₩14,904 | ₩14,931 | ₩14,811 | ₩14,891 | -0.09% | 4.7천 |
|---|
| 2026.04.14 | ₩14,851 | ₩14,917 | ₩14,851 | ₩14,915 | +0.43% | 3.8천 |
|---|
| 2026.04.13 | ₩14,690 | ₩14,860 | ₩14,690 | ₩14,860 | +1.15% | 800 |
|---|
| 2026.04.10 | ₩14,757 | ₩14,769 | ₩14,685 | ₩14,685 | -0.49% | 9.8천 |
|---|
| 2026.04.09 | ₩14,757 | ₩14,816 | ₩14,744 | ₩14,816 | +0.40% | 1.3천 |
|---|
| 2026.04.08 | ₩14,797 | ₩14,811 | ₩14,704 | ₩14,773 | -0.16% | 2.8천 |
|---|
| 2026.04.07 | ₩14,410 | ₩14,430 | ₩14,410 | ₩14,430 | +0.14% | 2.1천 |
|---|
| 2026.04.06 | ₩14,357 | ₩14,416 | ₩14,357 | ₩14,416 | +0.41% | 2.8천 |
|---|
| 2026.04.02 | ₩14,210 | ₩14,397 | ₩14,210 | ₩14,370 | +1.13% | 4.2천 |
|---|
| 2026.04.01 | ₩14,303 | ₩14,370 | ₩14,303 | ₩14,330 | +0.19% | 1.4만 |
|---|
| 2026.03.31 | ₩14,170 | ₩14,250 | ₩14,170 | ₩14,223 | +0.38% | 7천 |
|---|
| 2026.03.30 | ₩14,117 | ₩14,117 | ₩14,030 | ₩14,030 | -0.61% | 200 |
|---|
| 2026.03.27 | ₩14,111 | ₩14,111 | ₩14,111 | ₩14,111 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩14,330 | ₩14,330 | ₩14,243 | ₩14,243 | -0.61% | 3.4천 |
|---|
| 2026.03.25 | ₩14,344 | ₩14,398 | ₩14,344 | ₩14,398 | +0.38% | 5.8천 |
|---|
| 2026.03.24 | ₩14,283 | ₩14,357 | ₩14,283 | ₩14,349 | +0.46% | 1.1천 |
|---|
| 2026.03.23 | ₩14,462 | ₩14,464 | ₩14,303 | ₩14,303 | -1.10% | 3.3천 |
|---|
| 2026.03.20 | ₩14,130 | ₩14,130 | ₩14,130 | ₩14,130 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩14,271 | ₩14,332 | ₩14,242 | ₩14,332 | +0.42% | 600 |
|---|
| 2026.03.18 | ₩14,437 | ₩14,450 | ₩14,317 | ₩14,317 | -0.83% | 6천 |
|---|
| 2026.03.17 | ₩14,498 | ₩14,498 | ₩14,498 | ₩14,498 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩14,424 | ₩14,490 | ₩14,420 | ₩14,449 | +0.18% | 3.6천 |
|---|
| 2026.03.13 | ₩14,424 | ₩14,424 | ₩14,357 | ₩14,357 | -0.46% | 1.4천 |
|---|
| 2026.03.12 | ₩14,490 | ₩14,490 | ₩14,360 | ₩14,360 | -0.90% | 1.2천 |
|---|
| 2026.03.11 | ₩14,540 | ₩14,578 | ₩14,530 | ₩14,578 | +0.27% | 700 |
|---|
| 2026.03.10 | ₩14,726 | ₩14,811 | ₩14,656 | ₩14,656 | -0.48% | 7천 |
|---|
| 2026.03.09 | ₩14,490 | ₩14,756 | ₩14,490 | ₩14,756 | +1.83% | 800 |
|---|
| 2026.03.06 | ₩14,668 | ₩14,757 | ₩14,664 | ₩14,686 | +0.13% | 1.3천 |
|---|
| 2026.03.05 | ₩14,984 | ₩14,984 | ₩14,797 | ₩14,888 | -0.64% | 4.4천 |
|---|
| 2026.03.04 | ₩15,024 | ₩15,045 | ₩15,024 | ₩15,045 | +0.14% | 500 |
|---|
| 2026.03.03 | ₩14,772 | ₩14,945 | ₩14,717 | ₩14,945 | +1.17% | 1.5천 |
|---|
| 2026.03.02 | ₩15,092 | ₩15,092 | ₩15,092 | ₩15,092 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩15,112 | ₩15,112 | ₩15,112 | ₩15,112 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩14,984 | ₩15,077 | ₩14,984 | ₩15,077 | +0.62% | 300 |
|---|
| 2026.02.25 | ₩15,064 | ₩15,064 | ₩15,064 | ₩15,064 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩15,051 | ₩15,064 | ₩15,051 | ₩15,060 | +0.06% | 3.5천 |
|---|
| 2026.02.23 | ₩14,901 | ₩14,901 | ₩14,901 | ₩14,901 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩15,067 | ₩15,067 | ₩15,067 | ₩15,067 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩14,997 | ₩14,997 | ₩14,952 | ₩14,995 | -0.02% | 5.8천 |
|---|
| 2026.02.18 | ₩15,005 | ₩15,051 | ₩15,005 | ₩15,012 | +0.04% | 5.4천 |
|---|
| 2026.02.17 | ₩14,932 | ₩14,932 | ₩14,932 | ₩14,932 | 0.00% | 500 |
|---|
| 2026.02.13 | ₩14,904 | ₩14,997 | ₩14,897 | ₩14,997 | +0.63% | 3천 |
|---|
| 2026.02.12 | ₩14,953 | ₩14,953 | ₩14,803 | ₩14,803 | -1.01% | 300 |
|---|
| 2026.02.11 | ₩15,041 | ₩15,041 | ₩15,041 | ₩15,041 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩15,051 | ₩15,051 | ₩15,043 | ₩15,043 | -0.05% | 500 |
|---|
| 2026.02.09 | ₩15,008 | ₩15,039 | ₩14,969 | ₩15,039 | +0.20% | 1.4천 |
|---|
| 2026.02.06 | ₩14,891 | ₩15,009 | ₩14,891 | ₩15,009 | +0.80% | 1.2천 |
|---|
| 2026.02.05 | ₩14,750 | ₩14,750 | ₩14,750 | ₩14,750 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩14,847 | ₩14,881 | ₩14,770 | ₩14,824 | -0.15% | 6.2천 |
|---|
| 2026.02.03 | ₩14,811 | ₩14,839 | ₩14,811 | ₩14,839 | +0.19% | 5.7천 |
|---|
| 2026.02.02 | ₩14,797 | ₩14,931 | ₩14,797 | ₩14,931 | +0.90% | 200 |
|---|
| 2026.01.30 | ₩14,837 | ₩14,851 | ₩14,797 | ₩14,851 | +0.09% | 4.3천 |
|---|
| 2026.01.29 | ₩14,837 | ₩15,011 | ₩14,784 | ₩15,011 | +1.17% | 2.3천 |
|---|
| 2026.01.28 | ₩14,931 | ₩14,931 | ₩14,856 | ₩14,856 | -0.50% | 3천 |
|---|
| 2026.01.27 | ₩14,891 | ₩14,923 | ₩14,891 | ₩14,905 | +0.10% | 900 |
|---|
| 2026.01.26 | ₩14,927 | ₩14,927 | ₩14,927 | ₩14,927 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩14,864 | ₩14,868 | ₩14,797 | ₩14,803 | -0.41% | 1.4만 |
|---|
| 2026.01.22 | ₩14,911 | ₩14,957 | ₩14,904 | ₩14,904 | -0.04% | 1.4천 |
|---|
| 2026.01.21 | ₩14,824 | ₩14,944 | ₩14,770 | ₩14,865 | +0.28% | 2.8천 |
|---|
| 2026.01.20 | ₩14,797 | ₩14,797 | ₩14,660 | ₩14,660 | -0.93% | 1.2천 |
|---|
| 2026.01.16 | ₩14,904 | ₩14,904 | ₩14,877 | ₩14,904 | 0.00% | 1.5천 |
|---|
| 2026.01.15 | ₩14,931 | ₩14,971 | ₩14,921 | ₩14,921 | -0.06% | 1.8천 |
|---|
| 2026.01.14 | ₩14,784 | ₩14,801 | ₩14,700 | ₩14,789 | +0.04% | 1.9천 |
|---|
| 2026.01.13 | ₩14,774 | ₩14,784 | ₩14,704 | ₩14,770 | -0.03% | 3.6천 |
|---|
| 2026.01.12 | ₩14,650 | ₩14,758 | ₩14,650 | ₩14,758 | +0.74% | 600 |
|---|
| 2026.01.09 | ₩14,721 | ₩14,744 | ₩14,704 | ₩14,704 | -0.12% | 900 |
|---|
| 2026.01.08 | ₩14,530 | ₩14,610 | ₩14,530 | ₩14,610 | +0.55% | 4.2천 |
|---|
| 2026.01.07 | ₩14,530 | ₩14,530 | ₩14,530 | ₩14,530 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩14,584 | ₩14,622 | ₩14,584 | ₩14,622 | +0.27% | 300 |
|---|
| 2026.01.05 | ₩14,464 | ₩14,557 | ₩14,464 | ₩14,532 | +0.47% | 1.2만 |
|---|
| 2026.01.02 | ₩14,397 | ₩14,410 | ₩14,362 | ₩14,362 | -0.24% | 700 |
|---|
| 2025.12.31 | ₩14,315 | ₩14,315 | ₩14,315 | ₩14,315 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩14,490 | ₩14,490 | ₩14,436 | ₩14,436 | -0.38% | 9.8천 |
|---|
| 2025.12.29 | ₩14,530 | ₩14,548 | ₩14,504 | ₩14,530 | 0.00% | 1.5천 |
|---|
| 2025.12.26 | ₩14,530 | ₩14,538 | ₩14,517 | ₩14,538 | +0.06% | 5.5천 |
|---|
| 2025.12.24 | ₩14,504 | ₩14,542 | ₩14,504 | ₩14,542 | +0.27% | 6.1천 |
|---|
| 2025.12.23 | ₩14,490 | ₩14,490 | ₩14,437 | ₩14,484 | -0.05% | 4.8천 |
|---|
| 2025.12.22 | ₩14,450 | ₩14,490 | ₩14,450 | ₩14,464 | +0.09% | 2.2천 |
|---|
| 2025.12.19 | ₩14,344 | ₩14,410 | ₩14,344 | ₩14,384 | +0.28% | 1.4천 |
|---|
| 2025.12.18 | ₩14,357 | ₩14,410 | ₩14,303 | ₩14,326 | -0.21% | 5.8천 |
|---|
| 2025.12.17 | ₩14,424 | ₩14,424 | ₩14,286 | ₩14,286 | -0.95% | 3.2천 |
|---|
| 2025.12.16 | ₩14,404 | ₩14,414 | ₩14,357 | ₩14,381 | -0.16% | 7.8천 |
|---|
| 2025.12.15 | ₩14,477 | ₩14,477 | ₩14,404 | ₩14,444 | -0.23% | 5.9천 |
|---|
| 2025.12.12 | ₩14,532 | ₩14,532 | ₩14,426 | ₩14,426 | -0.73% | 2.8천 |
|---|
| 2025.12.11 | ₩14,477 | ₩14,517 | ₩14,477 | ₩14,506 | +0.20% | 3.3천 |
|---|
| 2025.12.10 | ₩14,410 | ₩14,410 | ₩14,406 | ₩14,406 | -0.03% | 1.1천 |
|---|
| 2025.12.09 | ₩14,303 | ₩14,303 | ₩14,269 | ₩14,269 | -0.24% | 700 |
|---|
| 2025.12.08 | ₩14,370 | ₩14,370 | ₩14,303 | ₩14,303 | -0.46% | 2.7천 |
|---|
| 2025.12.05 | ₩14,450 | ₩14,450 | ₩14,401 | ₩14,401 | -0.34% | 500 |
|---|
| 2025.12.04 | ₩14,410 | ₩14,410 | ₩14,404 | ₩14,404 | -0.05% | 5.1천 |
|---|
| 2025.12.03 | ₩14,397 | ₩14,450 | ₩14,370 | ₩14,405 | +0.06% | 6만 |
|---|
| 2025.12.02 | ₩14,303 | ₩14,330 | ₩14,303 | ₩14,330 | +0.19% | 600 |
|---|
| 2025.12.01 | ₩14,450 | ₩14,450 | ₩14,352 | ₩14,352 | -0.68% | 1.6만 |
|---|
| 2025.11.28 | ₩14,454 | ₩14,454 | ₩14,454 | ₩14,454 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩14,410 | ₩14,464 | ₩14,410 | ₩14,437 | +0.19% | 1.2만 |
|---|
| 2025.11.25 | ₩14,261 | ₩14,370 | ₩14,261 | ₩14,370 | +0.77% | 8.5천 |
|---|
| 2025.11.24 | ₩14,133 | ₩14,155 | ₩14,133 | ₩14,155 | +0.16% | 600 |
|---|
| 2025.11.21 | ₩13,970 | ₩14,050 | ₩13,962 | ₩14,050 | +0.57% | 800 |
|---|
| 2025.11.20 | ₩14,023 | ₩14,037 | ₩13,877 | ₩13,877 | -1.05% | 2.2천 |
|---|
| 2025.11.19 | ₩14,034 | ₩14,050 | ₩14,023 | ₩14,037 | +0.02% | 7.4천 |
|---|
| 2025.11.18 | ₩13,997 | ₩14,090 | ₩13,997 | ₩14,063 | +0.48% | 1.1천 |
|---|
| 2025.11.17 | ₩14,223 | ₩14,223 | ₩14,043 | ₩14,063 | -1.13% | 1.4만 |
|---|
| 2025.11.14 | ₩14,157 | ₩14,263 | ₩14,157 | ₩14,210 | +0.38% | 5천 |
|---|
| 2025.11.13 | ₩14,370 | ₩14,370 | ₩14,263 | ₩14,263 | -0.74% | 3.2천 |
|---|
| 2025.11.12 | ₩14,362 | ₩14,362 | ₩14,362 | ₩14,362 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩14,270 | ₩14,317 | ₩14,270 | ₩14,290 | +0.14% | 1.6만 |
|---|
| 2025.11.10 | ₩14,223 | ₩14,290 | ₩14,177 | ₩14,290 | +0.47% | 2.5만 |
|---|
| 2025.11.07 | ₩14,111 | ₩14,191 | ₩14,111 | ₩14,191 | +0.57% | 300 |
|---|
| 2025.11.06 | ₩14,130 | ₩14,143 | ₩14,090 | ₩14,117 | -0.09% | 1.2만 |
|---|
| 2025.11.05 | ₩14,210 | ₩14,277 | ₩14,210 | ₩14,277 | +0.47% | 1.4천 |
|---|
| 2025.11.04 | ₩14,223 | ₩14,223 | ₩14,193 | ₩14,193 | -0.22% | 300 |
|---|
| 2025.11.03 | ₩14,210 | ₩14,278 | ₩14,183 | ₩14,278 | +0.48% | 3.2만 |
|---|
| 2025.10.31 | ₩14,353 | ₩14,353 | ₩14,317 | ₩14,334 | -0.13% | 1.5천 |
|---|
| 2025.10.30 | ₩14,517 | ₩14,517 | ₩14,377 | ₩14,377 | -0.97% | 9.1천 |
|---|
| 2025.10.29 | ₩14,530 | ₩14,530 | ₩14,390 | ₩14,425 | -0.73% | 5.2만 |
|---|
| 2025.10.28 | ₩14,690 | ₩14,690 | ₩14,637 | ₩14,648 | -0.29% | 7.3천 |
|---|
| 2025.10.27 | ₩14,730 | ₩14,730 | ₩14,677 | ₩14,730 | 0.00% | 7.7만 |
|---|
| 2025.10.24 | ₩14,704 | ₩14,704 | ₩14,652 | ₩14,652 | -0.35% | 700 |
|---|
| 2025.10.23 | ₩14,597 | ₩14,597 | ₩14,597 | ₩14,597 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩14,564 | ₩14,564 | ₩14,564 | ₩14,564 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩14,557 | ₩14,601 | ₩14,557 | ₩14,601 | +0.30% | 700 |
|---|
| 2025.10.20 | ₩14,520 | ₩14,560 | ₩14,520 | ₩14,560 | +0.28% | 800 |
|---|
| 2025.10.17 | ₩14,390 | ₩14,464 | ₩14,390 | ₩14,464 | +0.51% | 1.8만 |
|---|
| 2025.10.16 | ₩14,497 | ₩14,504 | ₩14,344 | ₩14,369 | -0.88% | 1.5천 |
|---|
| 2025.10.15 | ₩14,505 | ₩14,544 | ₩14,477 | ₩14,544 | +0.27% | 2.1천 |
|---|
| 2025.10.14 | ₩14,486 | ₩14,486 | ₩14,486 | ₩14,486 | 0.00% | 400 |
|---|
| 2025.10.13 | ₩14,424 | ₩14,424 | ₩14,424 | ₩14,424 | 0.00% | 700 |
|---|
| 2025.10.10 | ₩14,464 | ₩14,490 | ₩14,330 | ₩14,330 | -0.92% | 2.5천 |
|---|