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 | ₩15,490 | ₩15,530 | ₩15,490 | ₩15,518 | +0.18% | 1.5천 |
| 2026.10.08 | ₩15,410 | ₩15,461 | ₩15,410 | ₩15,461 | +0.33% | 700 |
| 2026.10.07 | ₩15,437 | ₩15,437 | ₩15,397 | ₩15,425 | -0.08% | 300 |
| 2026.10.06 | ₩15,490 | ₩15,509 | ₩15,477 | ₩15,509 | +0.12% | 1.9만 |
| 2026.10.05 | ₩15,330 | ₩15,395 | ₩15,330 | ₩15,395 | +0.43% | 1.1만 |
| 2026.10.02 | ₩15,357 | ₩15,357 | ₩15,338 | ₩15,338 | -0.12% | 600 |
| 2026.10.01 | ₩15,183 | ₩15,240 | ₩15,183 | ₩15,240 | +0.38% | 400 |
| 2026.09.30 | ₩15,223 | ₩15,223 | ₩15,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,183 |
| -0.26% |
| 800 |
| 2026.09.29 | ₩15,183 | ₩15,195 | ₩15,143 | ₩15,195 | +0.08% | 9.1천 |
|---|
| 2026.09.28 | ₩15,263 | ₩15,290 | ₩15,250 | ₩15,258 | -0.04% | 2천 |
|---|
| 2026.09.25 | ₩15,330 | ₩15,330 | ₩15,330 | ₩15,330 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩15,276 | ₩15,303 | ₩15,263 | ₩15,303 | +0.18% | 1.8천 |
|---|
| 2026.09.23 | ₩15,343 | ₩15,343 | ₩15,303 | ₩15,303 | -0.26% | 1.5천 |
|---|
| 2026.09.22 | ₩15,357 | ₩15,397 | ₩15,357 | ₩15,365 | +0.05% | 1.7만 |
|---|
| 2026.09.21 | ₩15,316 | ₩15,410 | ₩15,316 | ₩15,373 | +0.37% | 7.8천 |
|---|
| 2026.09.18 | ₩15,236 | ₩15,288 | ₩15,236 | ₩15,288 | +0.34% | 600 |
|---|
| 2026.09.17 | ₩15,341 | ₩15,341 | ₩15,341 | ₩15,341 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩15,450 | ₩15,450 | ₩15,263 | ₩15,330 | -0.78% | 300 |
|---|
| 2026.09.15 | ₩15,383 | ₩15,423 | ₩15,375 | ₩15,375 | -0.05% | 4.9천 |
|---|
| 2026.09.14 | ₩15,557 | ₩15,557 | ₩15,437 | ₩15,437 | -0.77% | 1천 |
|---|
| 2026.09.11 | ₩15,437 | ₩15,454 | ₩15,437 | ₩15,454 | +0.11% | 800 |
|---|
| 2026.09.10 | ₩15,290 | ₩15,290 | ₩15,264 | ₩15,264 | -0.17% | 6.5천 |
|---|
| 2026.09.09 | ₩15,370 | ₩15,370 | ₩15,316 | ₩15,342 | -0.18% | 3.3천 |
|---|
| 2026.09.08 | ₩15,477 | ₩15,477 | ₩15,474 | ₩15,474 | -0.02% | 200 |
|---|
| 2026.09.04 | ₩15,651 | ₩15,651 | ₩15,597 | ₩15,617 | -0.21% | 8.1천 |
|---|
| 2026.09.03 | ₩15,651 | ₩15,664 | ₩15,637 | ₩15,664 | +0.09% | 1.2천 |
|---|
| 2026.09.02 | ₩15,530 | ₩15,544 | ₩15,490 | ₩15,510 | -0.13% | 3.7천 |
|---|
| 2026.09.01 | ₩15,490 | ₩15,490 | ₩15,480 | ₩15,480 | -0.07% | 200 |
|---|
| 2026.08.31 | ₩15,617 | ₩15,629 | ₩15,617 | ₩15,629 | +0.08% | 300 |
|---|
| 2026.08.28 | ₩15,731 | ₩15,744 | ₩15,679 | ₩15,679 | -0.33% | 2.8천 |
|---|
| 2026.08.27 | ₩15,798 | ₩15,798 | ₩15,762 | ₩15,762 | -0.23% | 300 |
|---|
| 2026.08.26 | ₩15,841 | ₩15,841 | ₩15,841 | ₩15,841 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩15,811 | ₩15,811 | ₩15,771 | ₩15,785 | -0.17% | 3.8천 |
|---|
| 2026.08.24 | ₩15,785 | ₩15,803 | ₩15,785 | ₩15,803 | +0.12% | 400 |
|---|
| 2026.08.21 | ₩15,785 | ₩15,822 | ₩15,785 | ₩15,822 | +0.24% | 1.4천 |
|---|
| 2026.08.20 | ₩15,825 | ₩15,825 | ₩15,720 | ₩15,720 | -0.66% | 1.3천 |
|---|
| 2026.08.19 | ₩15,985 | ₩15,985 | ₩15,902 | ₩15,902 | -0.52% | 1.6만 |
|---|
| 2026.08.18 | ₩15,918 | ₩15,918 | ₩15,918 | ₩15,918 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩16,079 | ₩16,079 | ₩16,027 | ₩16,027 | -0.32% | 4.2천 |
|---|
| 2026.08.14 | ₩16,099 | ₩16,106 | ₩16,086 | ₩16,092 | -0.04% | 2.8천 |
|---|
| 2026.08.13 | ₩16,099 | ₩16,099 | ₩16,099 | ₩16,099 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩16,052 | ₩16,106 | ₩16,052 | ₩16,092 | +0.25% | 2.4만 |
|---|
| 2026.08.11 | ₩16,066 | ₩16,066 | ₩15,992 | ₩16,011 | -0.34% | 1.2만 |
|---|
| 2026.08.10 | ₩16,025 | ₩16,025 | ₩15,989 | ₩15,989 | -0.23% | 1.2천 |
|---|
| 2026.08.07 | ₩15,972 | ₩15,999 | ₩15,972 | ₩15,999 | +0.17% | 1.3천 |
|---|
| 2026.08.06 | ₩16,012 | ₩16,012 | ₩15,988 | ₩15,988 | -0.15% | 500 |
|---|
| 2026.08.05 | ₩16,066 | ₩16,079 | ₩16,039 | ₩16,051 | -0.09% | 7천 |
|---|
| 2026.08.04 | ₩15,932 | ₩16,092 | ₩15,932 | ₩16,068 | +0.86% | 5.5천 |
|---|
| 2026.08.03 | ₩15,918 | ₩15,960 | ₩15,892 | ₩15,960 | +0.26% | 3.4천 |
|---|
| 2026.07.31 | ₩15,718 | ₩15,770 | ₩15,651 | ₩15,770 | +0.33% | 800 |
|---|
| 2026.07.30 | ₩15,557 | ₩15,691 | ₩15,557 | ₩15,684 | +0.82% | 1.7만 |
|---|
| 2026.07.29 | ₩15,798 | ₩15,798 | ₩15,676 | ₩15,676 | -0.77% | 2.3만 |
|---|
| 2026.07.28 | ₩15,744 | ₩15,845 | ₩15,744 | ₩15,839 | +0.60% | 500 |
|---|
| 2026.07.27 | ₩15,678 | ₩15,731 | ₩15,678 | ₩15,718 | +0.26% | 500 |
|---|
| 2026.07.24 | ₩15,637 | ₩15,651 | ₩15,611 | ₩15,616 | -0.14% | 3천 |
|---|
| 2026.07.23 | ₩15,490 | ₩15,493 | ₩15,490 | ₩15,493 | +0.02% | 600 |
|---|
| 2026.07.22 | ₩15,597 | ₩15,597 | ₩15,591 | ₩15,591 | -0.04% | 300 |
|---|
| 2026.07.21 | ₩15,611 | ₩15,639 | ₩15,611 | ₩15,639 | +0.18% | 100 |
|---|
| 2026.07.20 | ₩15,624 | ₩15,624 | ₩15,589 | ₩15,589 | -0.22% | 400 |
|---|
| 2026.07.17 | ₩15,616 | ₩15,616 | ₩15,616 | ₩15,616 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩15,731 | ₩15,731 | ₩15,691 | ₩15,711 | -0.13% | 900 |
|---|
| 2026.07.15 | ₩15,629 | ₩15,629 | ₩15,629 | ₩15,629 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩15,688 | ₩15,688 | ₩15,688 | ₩15,688 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩15,798 | ₩15,798 | ₩15,724 | ₩15,724 | -0.47% | 2천 |
|---|
| 2026.07.10 | ₩15,744 | ₩15,811 | ₩15,711 | ₩15,787 | +0.27% | 2.1천 |
|---|
| 2026.07.09 | ₩15,731 | ₩15,731 | ₩15,731 | ₩15,731 | 0.00% | 500 |
|---|
| 2026.07.08 | ₩15,619 | ₩15,619 | ₩15,619 | ₩15,619 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩15,892 | ₩15,892 | ₩15,652 | ₩15,687 | -1.29% | 800 |
|---|
| 2026.07.06 | ₩15,758 | ₩15,801 | ₩15,731 | ₩15,801 | +0.27% | 5.9만 |
|---|
| 2026.07.02 | ₩15,724 | ₩15,724 | ₩15,724 | ₩15,724 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩15,785 | ₩15,785 | ₩15,731 | ₩15,731 | -0.34% | 1천 |
|---|
| 2026.06.30 | ₩15,744 | ₩15,744 | ₩15,742 | ₩15,742 | -0.02% | 1.2천 |
|---|
| 2026.06.29 | ₩15,718 | ₩15,718 | ₩15,658 | ₩15,680 | -0.24% | 1.3천 |
|---|
| 2026.06.26 | ₩15,597 | ₩15,597 | ₩15,530 | ₩15,597 | 0.00% | 1.3천 |
|---|
| 2026.06.25 | ₩15,611 | ₩15,611 | ₩15,577 | ₩15,577 | -0.21% | 7.7천 |
|---|
| 2026.06.24 | ₩15,517 | ₩15,544 | ₩15,490 | ₩15,490 | -0.17% | 2.3천 |
|---|
| 2026.06.23 | ₩15,437 | ₩15,437 | ₩15,437 | ₩15,437 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩15,477 | ₩15,488 | ₩15,450 | ₩15,488 | +0.07% | 700 |
|---|
| 2026.06.18 | ₩15,437 | ₩15,473 | ₩15,437 | ₩15,473 | +0.23% | 100 |
|---|
| 2026.06.17 | ₩15,410 | ₩15,410 | ₩15,389 | ₩15,389 | -0.14% | 900 |
|---|
| 2026.06.16 | ₩15,678 | ₩15,678 | ₩15,597 | ₩15,608 | -0.44% | 2.7천 |
|---|
| 2026.06.15 | ₩15,671 | ₩15,671 | ₩15,639 | ₩15,639 | -0.20% | 700 |
|---|
| 2026.06.12 | ₩15,557 | ₩15,664 | ₩15,530 | ₩15,636 | +0.51% | 5.4천 |
|---|
| 2026.06.11 | ₩15,370 | ₩15,512 | ₩15,316 | ₩15,512 | +0.92% | 600 |
|---|
| 2026.06.10 | ₩15,370 | ₩15,370 | ₩15,292 | ₩15,292 | -0.50% | 800 |
|---|
| 2026.06.09 | ₩15,423 | ₩15,423 | ₩15,196 | ₩15,379 | -0.29% | 900 |
|---|
| 2026.06.08 | ₩15,343 | ₩15,343 | ₩15,236 | ₩15,250 | -0.61% | 7.3천 |
|---|
| 2026.06.05 | ₩15,343 | ₩15,343 | ₩15,263 | ₩15,270 | -0.48% | 1.3천 |
|---|
| 2026.06.04 | ₩15,397 | ₩15,422 | ₩15,383 | ₩15,397 | 0.00% | 1.7천 |
|---|
| 2026.06.03 | ₩15,330 | ₩15,330 | ₩15,315 | ₩15,315 | -0.10% | 400 |
|---|
| 2026.06.02 | ₩15,236 | ₩15,382 | ₩15,236 | ₩15,382 | +0.96% | 300 |
|---|
| 2026.06.01 | ₩15,196 | ₩15,330 | ₩15,196 | ₩15,327 | +0.86% | 2.4천 |
|---|
| 2026.05.29 | ₩15,250 | ₩15,263 | ₩15,236 | ₩15,254 | +0.03% | 5.8천 |
|---|
| 2026.05.28 | ₩15,330 | ₩15,370 | ₩15,316 | ₩15,316 | -0.09% | 1.6천 |
|---|
| 2026.05.27 | ₩15,316 | ₩15,316 | ₩15,258 | ₩15,258 | -0.38% | 500 |
|---|
| 2026.05.26 | ₩15,316 | ₩15,316 | ₩15,276 | ₩15,303 | -0.09% | 700 |
|---|
| 2026.05.22 | ₩15,250 | ₩15,276 | ₩15,242 | ₩15,242 | -0.05% | 6.3천 |
|---|
| 2026.05.21 | ₩15,128 | ₩15,128 | ₩15,128 | ₩15,128 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩15,009 | ₩15,077 | ₩15,009 | ₩15,077 | +0.45% | 1.8천 |
|---|
| 2026.05.19 | ₩14,995 | ₩14,995 | ₩14,942 | ₩14,957 | -0.26% | 400 |
|---|
| 2026.05.18 | ₩15,062 | ₩15,062 | ₩15,037 | ₩15,037 | -0.17% | 200 |
|---|
| 2026.05.15 | ₩15,036 | ₩15,036 | ₩14,947 | ₩14,947 | -0.59% | 100 |
|---|
| 2026.05.14 | ₩15,062 | ₩15,129 | ₩15,062 | ₩15,129 | +0.44% | 1.4천 |
|---|
| 2026.05.13 | ₩14,929 | ₩14,929 | ₩14,929 | ₩14,929 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩14,888 | ₩14,979 | ₩14,888 | ₩14,979 | +0.61% | 3.5만 |
|---|
| 2026.05.11 | ₩14,955 | ₩14,973 | ₩14,955 | ₩14,973 | +0.12% | 2.4천 |
|---|
| 2026.05.08 | ₩15,096 | ₩15,096 | ₩15,081 | ₩15,081 | -0.10% | 4.9천 |
|---|
| 2026.05.07 | ₩15,116 | ₩15,116 | ₩15,053 | ₩15,053 | -0.42% | 1.9천 |
|---|
| 2026.05.06 | ₩15,141 | ₩15,141 | ₩15,141 | ₩15,141 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩15,116 | ₩15,239 | ₩15,116 | ₩15,188 | +0.48% | 4.2천 |
|---|
| 2026.05.04 | ₩15,183 | ₩15,183 | ₩15,076 | ₩15,076 | -0.70% | 5천 |
|---|
| 2026.05.01 | ₩15,236 | ₩15,290 | ₩15,192 | ₩15,192 | -0.29% | 1.8천 |
|---|
| 2026.04.30 | ₩15,196 | ₩15,243 | ₩15,196 | ₩15,243 | +0.31% | 1.1천 |
|---|
| 2026.04.29 | ₩15,022 | ₩15,022 | ₩14,979 | ₩14,979 | -0.28% | 4.8천 |
|---|
| 2026.04.28 | ₩15,036 | ₩15,036 | ₩15,025 | ₩15,025 | -0.07% | 100 |
|---|
| 2026.04.27 | ₩15,143 | ₩15,143 | ₩15,102 | ₩15,102 | -0.27% | 6.5천 |
|---|
| 2026.04.24 | ₩15,089 | ₩15,102 | ₩15,089 | ₩15,102 | +0.09% | 500 |
|---|
| 2026.04.23 | ₩15,116 | ₩15,116 | ₩15,102 | ₩15,102 | -0.09% | 600 |
|---|
| 2026.04.22 | ₩15,169 | ₩15,169 | ₩15,100 | ₩15,100 | -0.46% | 2천 |
|---|
| 2026.04.21 | ₩15,263 | ₩15,263 | ₩15,116 | ₩15,116 | -0.96% | 300 |
|---|
| 2026.04.20 | ₩15,229 | ₩15,229 | ₩15,183 | ₩15,191 | -0.25% | 900 |
|---|
| 2026.04.17 | ₩15,116 | ₩15,188 | ₩15,116 | ₩15,188 | +0.48% | 800 |
|---|
| 2026.04.16 | ₩14,995 | ₩14,995 | ₩14,981 | ₩14,981 | -0.10% | 100 |
|---|
| 2026.04.15 | ₩14,942 | ₩14,969 | ₩14,848 | ₩14,929 | -0.09% | 4.7천 |
|---|
| 2026.04.14 | ₩14,888 | ₩14,955 | ₩14,888 | ₩14,953 | +0.43% | 3.8천 |
|---|
| 2026.04.13 | ₩14,728 | ₩14,898 | ₩14,728 | ₩14,898 | +1.15% | 800 |
|---|
| 2026.04.10 | ₩14,795 | ₩14,807 | ₩14,723 | ₩14,723 | -0.49% | 9.8천 |
|---|
| 2026.04.09 | ₩14,795 | ₩14,854 | ₩14,781 | ₩14,854 | +0.40% | 1.3천 |
|---|
| 2026.04.08 | ₩14,835 | ₩14,848 | ₩14,741 | ₩14,811 | -0.16% | 2.8천 |
|---|
| 2026.04.07 | ₩14,447 | ₩14,467 | ₩14,447 | ₩14,467 | +0.14% | 2.1천 |
|---|
| 2026.04.06 | ₩14,393 | ₩14,452 | ₩14,393 | ₩14,452 | +0.41% | 2.8천 |
|---|
| 2026.04.02 | ₩14,246 | ₩14,434 | ₩14,246 | ₩14,407 | +1.13% | 4.2천 |
|---|
| 2026.04.01 | ₩14,340 | ₩14,407 | ₩14,340 | ₩14,367 | +0.19% | 1.4만 |
|---|
| 2026.03.31 | ₩14,206 | ₩14,286 | ₩14,206 | ₩14,260 | +0.38% | 7천 |
|---|
| 2026.03.30 | ₩14,153 | ₩14,153 | ₩14,066 | ₩14,066 | -0.61% | 200 |
|---|
| 2026.03.27 | ₩14,147 | ₩14,147 | ₩14,147 | ₩14,147 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩14,367 | ₩14,367 | ₩14,280 | ₩14,280 | -0.61% | 3.4천 |
|---|
| 2026.03.25 | ₩14,380 | ₩14,435 | ₩14,380 | ₩14,435 | +0.38% | 5.8천 |
|---|
| 2026.03.24 | ₩14,320 | ₩14,393 | ₩14,320 | ₩14,385 | +0.46% | 1.1천 |
|---|
| 2026.03.23 | ₩14,499 | ₩14,500 | ₩14,340 | ₩14,340 | -1.10% | 3.3천 |
|---|
| 2026.03.20 | ₩14,166 | ₩14,166 | ₩14,166 | ₩14,166 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩14,308 | ₩14,368 | ₩14,278 | ₩14,368 | +0.42% | 600 |
|---|
| 2026.03.18 | ₩14,474 | ₩14,487 | ₩14,353 | ₩14,353 | -0.83% | 6천 |
|---|
| 2026.03.17 | ₩14,535 | ₩14,535 | ₩14,535 | ₩14,535 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩14,460 | ₩14,527 | ₩14,456 | ₩14,486 | +0.18% | 3.6천 |
|---|
| 2026.03.13 | ₩14,460 | ₩14,460 | ₩14,393 | ₩14,393 | -0.46% | 1.4천 |
|---|
| 2026.03.12 | ₩14,527 | ₩14,527 | ₩14,396 | ₩14,396 | -0.90% | 1.2천 |
|---|
| 2026.03.11 | ₩14,577 | ₩14,615 | ₩14,567 | ₩14,615 | +0.27% | 700 |
|---|
| 2026.03.10 | ₩14,764 | ₩14,848 | ₩14,693 | ₩14,693 | -0.48% | 7천 |
|---|
| 2026.03.09 | ₩14,527 | ₩14,793 | ₩14,527 | ₩14,793 | +1.83% | 800 |
|---|
| 2026.03.06 | ₩14,705 | ₩14,795 | ₩14,701 | ₩14,724 | +0.13% | 1.3천 |
|---|
| 2026.03.05 | ₩15,022 | ₩15,022 | ₩14,835 | ₩14,926 | -0.64% | 4.4천 |
|---|
| 2026.03.04 | ₩15,062 | ₩15,084 | ₩15,062 | ₩15,084 | +0.14% | 500 |
|---|
| 2026.03.03 | ₩14,809 | ₩14,983 | ₩14,755 | ₩14,983 | +1.17% | 1.5천 |
|---|
| 2026.03.02 | ₩15,130 | ₩15,130 | ₩15,130 | ₩15,130 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩15,151 | ₩15,151 | ₩15,151 | ₩15,151 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩15,022 | ₩15,116 | ₩15,022 | ₩15,116 | +0.62% | 300 |
|---|
| 2026.02.25 | ₩15,102 | ₩15,102 | ₩15,102 | ₩15,102 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩15,089 | ₩15,102 | ₩15,089 | ₩15,098 | +0.06% | 3.5천 |
|---|
| 2026.02.23 | ₩14,939 | ₩14,939 | ₩14,939 | ₩14,939 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩15,105 | ₩15,105 | ₩15,105 | ₩15,105 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩15,036 | ₩15,036 | ₩14,990 | ₩15,033 | -0.02% | 5.8천 |
|---|
| 2026.02.18 | ₩15,044 | ₩15,089 | ₩15,044 | ₩15,050 | +0.04% | 5.4천 |
|---|
| 2026.02.17 | ₩14,970 | ₩14,970 | ₩14,970 | ₩14,970 | 0.00% | 500 |
|---|
| 2026.02.13 | ₩14,942 | ₩15,036 | ₩14,935 | ₩15,036 | +0.63% | 3천 |
|---|
| 2026.02.12 | ₩14,991 | ₩14,991 | ₩14,840 | ₩14,840 | -1.01% | 300 |
|---|
| 2026.02.11 | ₩15,080 | ₩15,080 | ₩15,080 | ₩15,080 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩15,089 | ₩15,089 | ₩15,081 | ₩15,081 | -0.05% | 500 |
|---|
| 2026.02.09 | ₩15,046 | ₩15,077 | ₩15,007 | ₩15,077 | +0.20% | 1.4천 |
|---|
| 2026.02.06 | ₩14,929 | ₩15,048 | ₩14,929 | ₩15,048 | +0.80% | 1.2천 |
|---|
| 2026.02.05 | ₩14,788 | ₩14,788 | ₩14,788 | ₩14,788 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩14,884 | ₩14,919 | ₩14,808 | ₩14,862 | -0.15% | 6.2천 |
|---|
| 2026.02.03 | ₩14,848 | ₩14,876 | ₩14,848 | ₩14,876 | +0.19% | 5.7천 |
|---|
| 2026.02.02 | ₩14,835 | ₩14,969 | ₩14,835 | ₩14,969 | +0.90% | 200 |
|---|
| 2026.01.30 | ₩14,875 | ₩14,888 | ₩14,835 | ₩14,888 | +0.09% | 4.3천 |
|---|
| 2026.01.29 | ₩14,875 | ₩15,049 | ₩14,821 | ₩15,049 | +1.17% | 2.3천 |
|---|
| 2026.01.28 | ₩14,969 | ₩14,969 | ₩14,894 | ₩14,894 | -0.50% | 3천 |
|---|
| 2026.01.27 | ₩14,929 | ₩14,961 | ₩14,929 | ₩14,943 | +0.10% | 900 |
|---|
| 2026.01.26 | ₩14,965 | ₩14,965 | ₩14,965 | ₩14,965 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩14,902 | ₩14,906 | ₩14,835 | ₩14,840 | -0.41% | 1.4만 |
|---|
| 2026.01.22 | ₩14,949 | ₩14,995 | ₩14,942 | ₩14,942 | -0.04% | 1.4천 |
|---|
| 2026.01.21 | ₩14,862 | ₩14,982 | ₩14,808 | ₩14,903 | +0.28% | 2.8천 |
|---|
| 2026.01.20 | ₩14,835 | ₩14,835 | ₩14,697 | ₩14,697 | -0.93% | 1.2천 |
|---|
| 2026.01.16 | ₩14,942 | ₩14,942 | ₩14,915 | ₩14,942 | 0.00% | 1.5천 |
|---|
| 2026.01.15 | ₩14,969 | ₩15,009 | ₩14,959 | ₩14,959 | -0.06% | 1.8천 |
|---|
| 2026.01.14 | ₩14,821 | ₩14,839 | ₩14,737 | ₩14,827 | +0.04% | 1.9천 |
|---|
| 2026.01.13 | ₩14,812 | ₩14,821 | ₩14,741 | ₩14,808 | -0.03% | 3.6천 |
|---|
| 2026.01.12 | ₩14,688 | ₩14,796 | ₩14,688 | ₩14,796 | +0.74% | 600 |
|---|
| 2026.01.09 | ₩14,759 | ₩14,781 | ₩14,741 | ₩14,741 | -0.12% | 900 |
|---|
| 2026.01.08 | ₩14,567 | ₩14,648 | ₩14,567 | ₩14,648 | +0.55% | 4.2천 |
|---|
| 2026.01.07 | ₩14,567 | ₩14,567 | ₩14,567 | ₩14,567 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩14,621 | ₩14,660 | ₩14,621 | ₩14,660 | +0.27% | 300 |
|---|
| 2026.01.05 | ₩14,500 | ₩14,594 | ₩14,500 | ₩14,569 | +0.47% | 1.2만 |
|---|
| 2026.01.02 | ₩14,434 | ₩14,447 | ₩14,399 | ₩14,399 | -0.24% | 700 |
|---|
| 2025.12.31 | ₩14,352 | ₩14,352 | ₩14,352 | ₩14,352 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩14,527 | ₩14,527 | ₩14,472 | ₩14,472 | -0.38% | 9.8천 |
|---|
| 2025.12.29 | ₩14,567 | ₩14,585 | ₩14,541 | ₩14,567 | 0.00% | 1.5천 |
|---|
| 2025.12.26 | ₩14,567 | ₩14,575 | ₩14,554 | ₩14,575 | +0.06% | 5.5천 |
|---|
| 2025.12.24 | ₩14,541 | ₩14,579 | ₩14,541 | ₩14,579 | +0.27% | 6.1천 |
|---|
| 2025.12.23 | ₩14,527 | ₩14,527 | ₩14,474 | ₩14,521 | -0.05% | 4.8천 |
|---|
| 2025.12.22 | ₩14,487 | ₩14,527 | ₩14,487 | ₩14,500 | +0.09% | 2.2천 |
|---|
| 2025.12.19 | ₩14,380 | ₩14,447 | ₩14,380 | ₩14,420 | +0.28% | 1.4천 |
|---|
| 2025.12.18 | ₩14,393 | ₩14,447 | ₩14,340 | ₩14,363 | -0.21% | 5.8천 |
|---|
| 2025.12.17 | ₩14,460 | ₩14,460 | ₩14,323 | ₩14,323 | -0.95% | 3.2천 |
|---|
| 2025.12.16 | ₩14,440 | ₩14,451 | ₩14,393 | ₩14,418 | -0.16% | 7.8천 |
|---|
| 2025.12.15 | ₩14,514 | ₩14,514 | ₩14,440 | ₩14,480 | -0.23% | 5.9천 |
|---|
| 2025.12.12 | ₩14,569 | ₩14,569 | ₩14,463 | ₩14,463 | -0.73% | 2.8천 |
|---|
| 2025.12.11 | ₩14,514 | ₩14,554 | ₩14,514 | ₩14,543 | +0.20% | 3.3천 |
|---|
| 2025.12.10 | ₩14,447 | ₩14,447 | ₩14,443 | ₩14,443 | -0.03% | 1.1천 |
|---|
| 2025.12.09 | ₩14,340 | ₩14,340 | ₩14,305 | ₩14,305 | -0.24% | 700 |
|---|
| 2025.12.08 | ₩14,407 | ₩14,407 | ₩14,340 | ₩14,340 | -0.46% | 2.7천 |
|---|
| 2025.12.05 | ₩14,487 | ₩14,487 | ₩14,438 | ₩14,438 | -0.34% | 500 |
|---|
| 2025.12.04 | ₩14,447 | ₩14,447 | ₩14,440 | ₩14,440 | -0.05% | 5.1천 |
|---|
| 2025.12.03 | ₩14,434 | ₩14,487 | ₩14,407 | ₩14,442 | +0.06% | 6만 |
|---|
| 2025.12.02 | ₩14,340 | ₩14,367 | ₩14,340 | ₩14,367 | +0.19% | 600 |
|---|
| 2025.12.01 | ₩14,487 | ₩14,487 | ₩14,388 | ₩14,388 | -0.68% | 1.6만 |
|---|
| 2025.11.28 | ₩14,491 | ₩14,491 | ₩14,491 | ₩14,491 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩14,447 | ₩14,500 | ₩14,447 | ₩14,474 | +0.19% | 1.2만 |
|---|
| 2025.11.25 | ₩14,297 | ₩14,407 | ₩14,297 | ₩14,407 | +0.77% | 8.5천 |
|---|
| 2025.11.24 | ₩14,169 | ₩14,191 | ₩14,169 | ₩14,191 | +0.16% | 600 |
|---|
| 2025.11.21 | ₩14,006 | ₩14,086 | ₩13,997 | ₩14,086 | +0.57% | 800 |
|---|
| 2025.11.20 | ₩14,059 | ₩14,072 | ₩13,912 | ₩13,912 | -1.05% | 2.2천 |
|---|
| 2025.11.19 | ₩14,070 | ₩14,086 | ₩14,059 | ₩14,072 | +0.02% | 7.4천 |
|---|
| 2025.11.18 | ₩14,032 | ₩14,126 | ₩14,032 | ₩14,099 | +0.48% | 1.1천 |
|---|
| 2025.11.17 | ₩14,260 | ₩14,260 | ₩14,079 | ₩14,099 | -1.13% | 1.4만 |
|---|
| 2025.11.14 | ₩14,193 | ₩14,300 | ₩14,193 | ₩14,246 | +0.38% | 5천 |
|---|
| 2025.11.13 | ₩14,407 | ₩14,407 | ₩14,300 | ₩14,300 | -0.74% | 3.2천 |
|---|
| 2025.11.12 | ₩14,399 | ₩14,399 | ₩14,399 | ₩14,399 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩14,306 | ₩14,353 | ₩14,306 | ₩14,327 | +0.14% | 1.6만 |
|---|
| 2025.11.10 | ₩14,260 | ₩14,327 | ₩14,213 | ₩14,327 | +0.47% | 2.5만 |
|---|
| 2025.11.07 | ₩14,147 | ₩14,228 | ₩14,147 | ₩14,228 | +0.57% | 300 |
|---|
| 2025.11.06 | ₩14,166 | ₩14,179 | ₩14,126 | ₩14,153 | -0.09% | 1.2만 |
|---|
| 2025.11.05 | ₩14,246 | ₩14,313 | ₩14,246 | ₩14,313 | +0.47% | 1.4천 |
|---|
| 2025.11.04 | ₩14,260 | ₩14,260 | ₩14,229 | ₩14,229 | -0.22% | 300 |
|---|
| 2025.11.03 | ₩14,246 | ₩14,315 | ₩14,220 | ₩14,315 | +0.48% | 3.2만 |
|---|
| 2025.10.31 | ₩14,389 | ₩14,389 | ₩14,353 | ₩14,371 | -0.13% | 1.5천 |
|---|
| 2025.10.30 | ₩14,554 | ₩14,554 | ₩14,414 | ₩14,414 | -0.97% | 9.1천 |
|---|
| 2025.10.29 | ₩14,567 | ₩14,567 | ₩14,427 | ₩14,462 | -0.73% | 5.2만 |
|---|
| 2025.10.28 | ₩14,728 | ₩14,728 | ₩14,674 | ₩14,685 | -0.29% | 7.3천 |
|---|
| 2025.10.27 | ₩14,768 | ₩14,768 | ₩14,714 | ₩14,768 | 0.00% | 7.7만 |
|---|
| 2025.10.24 | ₩14,741 | ₩14,741 | ₩14,689 | ₩14,689 | -0.35% | 700 |
|---|
| 2025.10.23 | ₩14,634 | ₩14,634 | ₩14,634 | ₩14,634 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩14,601 | ₩14,601 | ₩14,601 | ₩14,601 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩14,594 | ₩14,638 | ₩14,594 | ₩14,638 | +0.30% | 700 |
|---|
| 2025.10.20 | ₩14,557 | ₩14,597 | ₩14,557 | ₩14,597 | +0.28% | 800 |
|---|
| 2025.10.17 | ₩14,427 | ₩14,500 | ₩14,427 | ₩14,500 | +0.51% | 1.8만 |
|---|
| 2025.10.16 | ₩14,534 | ₩14,541 | ₩14,380 | ₩14,405 | -0.88% | 1.5천 |
|---|
| 2025.10.15 | ₩14,542 | ₩14,581 | ₩14,514 | ₩14,581 | +0.27% | 2.1천 |
|---|
| 2025.10.14 | ₩14,523 | ₩14,523 | ₩14,523 | ₩14,523 | 0.00% | 400 |
|---|
| 2025.10.13 | ₩14,460 | ₩14,460 | ₩14,460 | ₩14,460 | 0.00% | 700 |
|---|
| 2025.10.10 | ₩14,500 | ₩14,527 | ₩14,367 | ₩14,367 | -0.92% | 2.5천 |
|---|