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 | ₩15,498 | ₩15,539 | ₩15,498 | ₩15,527 | +0.18% | 1.5천 |
| 2026.10.08 | ₩15,418 | ₩15,469 | ₩15,418 | ₩15,469 | +0.33% | 700 |
| 2026.10.07 | ₩15,445 | ₩15,445 | ₩15,405 | ₩15,433 | -0.08% | 300 |
| 2026.10.06 | ₩15,498 | ₩15,517 | ₩15,485 | ₩15,517 | +0.12% | 1.9만 |
| 2026.10.05 | ₩15,338 | ₩15,403 | ₩15,338 | ₩15,403 | +0.43% | 1.1만 |
| 2026.10.02 | ₩15,365 | ₩15,365 | ₩15,346 | ₩15,346 | -0.12% | 600 |
| 2026.10.01 | ₩15,191 | ₩15,248 | ₩15,191 | ₩15,248 | +0.38% | 400 |
| 2026.09.30 | ₩15,231 | ₩15,231 | ₩15,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,191 |
| -0.26% |
| 800 |
| 2026.09.29 | ₩15,191 | ₩15,203 | ₩15,150 | ₩15,203 | +0.08% | 9.1천 |
|---|
| 2026.09.28 | ₩15,271 | ₩15,298 | ₩15,258 | ₩15,266 | -0.04% | 2천 |
|---|
| 2026.09.25 | ₩15,338 | ₩15,338 | ₩15,338 | ₩15,338 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩15,284 | ₩15,311 | ₩15,271 | ₩15,311 | +0.18% | 1.8천 |
|---|
| 2026.09.23 | ₩15,351 | ₩15,351 | ₩15,311 | ₩15,311 | -0.26% | 1.5천 |
|---|
| 2026.09.22 | ₩15,365 | ₩15,405 | ₩15,365 | ₩15,373 | +0.05% | 1.7만 |
|---|
| 2026.09.21 | ₩15,324 | ₩15,418 | ₩15,324 | ₩15,381 | +0.37% | 7.8천 |
|---|
| 2026.09.18 | ₩15,244 | ₩15,296 | ₩15,244 | ₩15,296 | +0.34% | 600 |
|---|
| 2026.09.17 | ₩15,349 | ₩15,349 | ₩15,349 | ₩15,349 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩15,458 | ₩15,458 | ₩15,271 | ₩15,338 | -0.78% | 300 |
|---|
| 2026.09.15 | ₩15,391 | ₩15,432 | ₩15,383 | ₩15,383 | -0.05% | 4.9천 |
|---|
| 2026.09.14 | ₩15,565 | ₩15,565 | ₩15,445 | ₩15,445 | -0.77% | 1천 |
|---|
| 2026.09.11 | ₩15,445 | ₩15,462 | ₩15,445 | ₩15,462 | +0.11% | 800 |
|---|
| 2026.09.10 | ₩15,298 | ₩15,298 | ₩15,272 | ₩15,272 | -0.17% | 6.5천 |
|---|
| 2026.09.09 | ₩15,378 | ₩15,378 | ₩15,324 | ₩15,350 | -0.18% | 3.3천 |
|---|
| 2026.09.08 | ₩15,485 | ₩15,485 | ₩15,482 | ₩15,482 | -0.02% | 200 |
|---|
| 2026.09.04 | ₩15,659 | ₩15,659 | ₩15,606 | ₩15,626 | -0.21% | 8.1천 |
|---|
| 2026.09.03 | ₩15,659 | ₩15,672 | ₩15,646 | ₩15,672 | +0.09% | 1.2천 |
|---|
| 2026.09.02 | ₩15,539 | ₩15,552 | ₩15,498 | ₩15,519 | -0.13% | 3.7천 |
|---|
| 2026.09.01 | ₩15,498 | ₩15,498 | ₩15,488 | ₩15,488 | -0.07% | 200 |
|---|
| 2026.08.31 | ₩15,626 | ₩15,638 | ₩15,626 | ₩15,638 | +0.08% | 300 |
|---|
| 2026.08.28 | ₩15,739 | ₩15,753 | ₩15,687 | ₩15,687 | -0.33% | 2.8천 |
|---|
| 2026.08.27 | ₩15,806 | ₩15,806 | ₩15,770 | ₩15,770 | -0.23% | 300 |
|---|
| 2026.08.26 | ₩15,849 | ₩15,849 | ₩15,849 | ₩15,849 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩15,820 | ₩15,820 | ₩15,780 | ₩15,793 | -0.17% | 3.8천 |
|---|
| 2026.08.24 | ₩15,793 | ₩15,812 | ₩15,793 | ₩15,812 | +0.12% | 400 |
|---|
| 2026.08.21 | ₩15,793 | ₩15,830 | ₩15,793 | ₩15,830 | +0.24% | 1.4천 |
|---|
| 2026.08.20 | ₩15,833 | ₩15,833 | ₩15,729 | ₩15,729 | -0.66% | 1.3천 |
|---|
| 2026.08.19 | ₩15,994 | ₩15,994 | ₩15,911 | ₩15,911 | -0.52% | 1.6만 |
|---|
| 2026.08.18 | ₩15,927 | ₩15,927 | ₩15,927 | ₩15,927 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩16,087 | ₩16,087 | ₩16,035 | ₩16,035 | -0.32% | 4.2천 |
|---|
| 2026.08.14 | ₩16,107 | ₩16,114 | ₩16,094 | ₩16,101 | -0.04% | 2.8천 |
|---|
| 2026.08.13 | ₩16,107 | ₩16,107 | ₩16,107 | ₩16,107 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩16,061 | ₩16,114 | ₩16,061 | ₩16,101 | +0.25% | 2.4만 |
|---|
| 2026.08.11 | ₩16,074 | ₩16,074 | ₩16,000 | ₩16,019 | -0.34% | 1.2만 |
|---|
| 2026.08.10 | ₩16,034 | ₩16,034 | ₩15,998 | ₩15,998 | -0.23% | 1.2천 |
|---|
| 2026.08.07 | ₩15,980 | ₩16,007 | ₩15,980 | ₩16,007 | +0.17% | 1.3천 |
|---|
| 2026.08.06 | ₩16,020 | ₩16,020 | ₩15,996 | ₩15,996 | -0.15% | 500 |
|---|
| 2026.08.05 | ₩16,074 | ₩16,087 | ₩16,047 | ₩16,059 | -0.09% | 7천 |
|---|
| 2026.08.04 | ₩15,940 | ₩16,101 | ₩15,940 | ₩16,077 | +0.86% | 5.5천 |
|---|
| 2026.08.03 | ₩15,927 | ₩15,968 | ₩15,900 | ₩15,968 | +0.26% | 3.4천 |
|---|
| 2026.07.31 | ₩15,726 | ₩15,778 | ₩15,659 | ₩15,778 | +0.33% | 800 |
|---|
| 2026.07.30 | ₩15,565 | ₩15,699 | ₩15,565 | ₩15,693 | +0.82% | 1.7만 |
|---|
| 2026.07.29 | ₩15,806 | ₩15,806 | ₩15,684 | ₩15,684 | -0.77% | 2.3만 |
|---|
| 2026.07.28 | ₩15,753 | ₩15,853 | ₩15,753 | ₩15,848 | +0.60% | 500 |
|---|
| 2026.07.27 | ₩15,686 | ₩15,739 | ₩15,686 | ₩15,726 | +0.26% | 500 |
|---|
| 2026.07.24 | ₩15,646 | ₩15,659 | ₩15,619 | ₩15,624 | -0.14% | 3천 |
|---|
| 2026.07.23 | ₩15,498 | ₩15,501 | ₩15,498 | ₩15,501 | +0.02% | 600 |
|---|
| 2026.07.22 | ₩15,606 | ₩15,606 | ₩15,599 | ₩15,599 | -0.04% | 300 |
|---|
| 2026.07.21 | ₩15,619 | ₩15,647 | ₩15,619 | ₩15,647 | +0.18% | 100 |
|---|
| 2026.07.20 | ₩15,632 | ₩15,632 | ₩15,597 | ₩15,597 | -0.22% | 400 |
|---|
| 2026.07.17 | ₩15,624 | ₩15,624 | ₩15,624 | ₩15,624 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩15,739 | ₩15,739 | ₩15,699 | ₩15,719 | -0.13% | 900 |
|---|
| 2026.07.15 | ₩15,638 | ₩15,638 | ₩15,638 | ₩15,638 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩15,697 | ₩15,697 | ₩15,697 | ₩15,697 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩15,806 | ₩15,806 | ₩15,733 | ₩15,733 | -0.47% | 2천 |
|---|
| 2026.07.10 | ₩15,753 | ₩15,820 | ₩15,719 | ₩15,796 | +0.27% | 2.1천 |
|---|
| 2026.07.09 | ₩15,739 | ₩15,739 | ₩15,739 | ₩15,739 | 0.00% | 500 |
|---|
| 2026.07.08 | ₩15,627 | ₩15,627 | ₩15,627 | ₩15,627 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩15,900 | ₩15,900 | ₩15,660 | ₩15,695 | -1.29% | 800 |
|---|
| 2026.07.06 | ₩15,766 | ₩15,809 | ₩15,739 | ₩15,809 | +0.27% | 5.9만 |
|---|
| 2026.07.02 | ₩15,733 | ₩15,733 | ₩15,733 | ₩15,733 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩15,793 | ₩15,793 | ₩15,739 | ₩15,739 | -0.34% | 1천 |
|---|
| 2026.06.30 | ₩15,753 | ₩15,753 | ₩15,750 | ₩15,750 | -0.02% | 1.2천 |
|---|
| 2026.06.29 | ₩15,726 | ₩15,726 | ₩15,666 | ₩15,688 | -0.24% | 1.3천 |
|---|
| 2026.06.26 | ₩15,606 | ₩15,606 | ₩15,539 | ₩15,606 | 0.00% | 1.3천 |
|---|
| 2026.06.25 | ₩15,619 | ₩15,619 | ₩15,585 | ₩15,585 | -0.21% | 7.7천 |
|---|
| 2026.06.24 | ₩15,525 | ₩15,552 | ₩15,498 | ₩15,498 | -0.17% | 2.3천 |
|---|
| 2026.06.23 | ₩15,445 | ₩15,445 | ₩15,445 | ₩15,445 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩15,485 | ₩15,496 | ₩15,458 | ₩15,496 | +0.07% | 700 |
|---|
| 2026.06.18 | ₩15,445 | ₩15,481 | ₩15,445 | ₩15,481 | +0.23% | 100 |
|---|
| 2026.06.17 | ₩15,418 | ₩15,418 | ₩15,397 | ₩15,397 | -0.14% | 900 |
|---|
| 2026.06.16 | ₩15,686 | ₩15,686 | ₩15,606 | ₩15,616 | -0.44% | 2.7천 |
|---|
| 2026.06.15 | ₩15,679 | ₩15,679 | ₩15,647 | ₩15,647 | -0.20% | 700 |
|---|
| 2026.06.12 | ₩15,565 | ₩15,672 | ₩15,539 | ₩15,644 | +0.51% | 5.4천 |
|---|
| 2026.06.11 | ₩15,378 | ₩15,520 | ₩15,324 | ₩15,520 | +0.92% | 600 |
|---|
| 2026.06.10 | ₩15,378 | ₩15,378 | ₩15,300 | ₩15,300 | -0.50% | 800 |
|---|
| 2026.06.09 | ₩15,432 | ₩15,432 | ₩15,204 | ₩15,387 | -0.29% | 900 |
|---|
| 2026.06.08 | ₩15,351 | ₩15,351 | ₩15,244 | ₩15,258 | -0.61% | 7.3천 |
|---|
| 2026.06.05 | ₩15,351 | ₩15,351 | ₩15,271 | ₩15,278 | -0.48% | 1.3천 |
|---|
| 2026.06.04 | ₩15,405 | ₩15,430 | ₩15,391 | ₩15,405 | 0.00% | 1.7천 |
|---|
| 2026.06.03 | ₩15,338 | ₩15,338 | ₩15,323 | ₩15,323 | -0.10% | 400 |
|---|
| 2026.06.02 | ₩15,244 | ₩15,390 | ₩15,244 | ₩15,390 | +0.96% | 300 |
|---|
| 2026.06.01 | ₩15,204 | ₩15,338 | ₩15,204 | ₩15,335 | +0.86% | 2.4천 |
|---|
| 2026.05.29 | ₩15,258 | ₩15,271 | ₩15,244 | ₩15,262 | +0.03% | 5.8천 |
|---|
| 2026.05.28 | ₩15,338 | ₩15,378 | ₩15,324 | ₩15,324 | -0.09% | 1.6천 |
|---|
| 2026.05.27 | ₩15,324 | ₩15,324 | ₩15,266 | ₩15,266 | -0.38% | 500 |
|---|
| 2026.05.26 | ₩15,324 | ₩15,324 | ₩15,284 | ₩15,311 | -0.09% | 700 |
|---|
| 2026.05.22 | ₩15,258 | ₩15,284 | ₩15,250 | ₩15,250 | -0.05% | 6.3천 |
|---|
| 2026.05.21 | ₩15,136 | ₩15,136 | ₩15,136 | ₩15,136 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩15,017 | ₩15,085 | ₩15,017 | ₩15,085 | +0.45% | 1.8천 |
|---|
| 2026.05.19 | ₩15,003 | ₩15,003 | ₩14,950 | ₩14,964 | -0.26% | 400 |
|---|
| 2026.05.18 | ₩15,070 | ₩15,070 | ₩15,045 | ₩15,045 | -0.17% | 200 |
|---|
| 2026.05.15 | ₩15,043 | ₩15,043 | ₩14,955 | ₩14,955 | -0.59% | 100 |
|---|
| 2026.05.14 | ₩15,070 | ₩15,137 | ₩15,070 | ₩15,137 | +0.44% | 1.4천 |
|---|
| 2026.05.13 | ₩14,936 | ₩14,936 | ₩14,936 | ₩14,936 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩14,896 | ₩14,987 | ₩14,896 | ₩14,987 | +0.61% | 3.5만 |
|---|
| 2026.05.11 | ₩14,963 | ₩14,980 | ₩14,963 | ₩14,980 | +0.12% | 2.4천 |
|---|
| 2026.05.08 | ₩15,104 | ₩15,104 | ₩15,089 | ₩15,089 | -0.10% | 4.9천 |
|---|
| 2026.05.07 | ₩15,124 | ₩15,124 | ₩15,061 | ₩15,061 | -0.42% | 1.9천 |
|---|
| 2026.05.06 | ₩15,149 | ₩15,149 | ₩15,149 | ₩15,149 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩15,124 | ₩15,247 | ₩15,124 | ₩15,196 | +0.48% | 4.2천 |
|---|
| 2026.05.04 | ₩15,191 | ₩15,191 | ₩15,084 | ₩15,084 | -0.70% | 5천 |
|---|
| 2026.05.01 | ₩15,244 | ₩15,298 | ₩15,200 | ₩15,200 | -0.29% | 1.8천 |
|---|
| 2026.04.30 | ₩15,204 | ₩15,251 | ₩15,204 | ₩15,251 | +0.31% | 1.1천 |
|---|
| 2026.04.29 | ₩15,030 | ₩15,030 | ₩14,987 | ₩14,987 | -0.28% | 4.8천 |
|---|
| 2026.04.28 | ₩15,043 | ₩15,043 | ₩15,033 | ₩15,033 | -0.07% | 100 |
|---|
| 2026.04.27 | ₩15,150 | ₩15,150 | ₩15,110 | ₩15,110 | -0.27% | 6.5천 |
|---|
| 2026.04.24 | ₩15,097 | ₩15,110 | ₩15,097 | ₩15,110 | +0.09% | 500 |
|---|
| 2026.04.23 | ₩15,124 | ₩15,124 | ₩15,110 | ₩15,110 | -0.09% | 600 |
|---|
| 2026.04.22 | ₩15,177 | ₩15,177 | ₩15,108 | ₩15,108 | -0.46% | 2천 |
|---|
| 2026.04.21 | ₩15,271 | ₩15,271 | ₩15,124 | ₩15,124 | -0.96% | 300 |
|---|
| 2026.04.20 | ₩15,237 | ₩15,237 | ₩15,191 | ₩15,199 | -0.25% | 900 |
|---|
| 2026.04.17 | ₩15,124 | ₩15,196 | ₩15,124 | ₩15,196 | +0.48% | 800 |
|---|
| 2026.04.16 | ₩15,003 | ₩15,003 | ₩14,989 | ₩14,989 | -0.10% | 100 |
|---|
| 2026.04.15 | ₩14,950 | ₩14,976 | ₩14,856 | ₩14,936 | -0.09% | 4.7천 |
|---|
| 2026.04.14 | ₩14,896 | ₩14,963 | ₩14,896 | ₩14,960 | +0.43% | 3.8천 |
|---|
| 2026.04.13 | ₩14,736 | ₩14,906 | ₩14,736 | ₩14,906 | +1.15% | 800 |
|---|
| 2026.04.10 | ₩14,802 | ₩14,815 | ₩14,730 | ₩14,730 | -0.49% | 9.8천 |
|---|
| 2026.04.09 | ₩14,802 | ₩14,861 | ₩14,789 | ₩14,861 | +0.40% | 1.3천 |
|---|
| 2026.04.08 | ₩14,843 | ₩14,856 | ₩14,749 | ₩14,819 | -0.16% | 2.8천 |
|---|
| 2026.04.07 | ₩14,455 | ₩14,475 | ₩14,455 | ₩14,475 | +0.14% | 2.1천 |
|---|
| 2026.04.06 | ₩14,401 | ₩14,460 | ₩14,401 | ₩14,460 | +0.41% | 2.8천 |
|---|
| 2026.04.02 | ₩14,254 | ₩14,441 | ₩14,254 | ₩14,414 | +1.13% | 4.2천 |
|---|
| 2026.04.01 | ₩14,347 | ₩14,414 | ₩14,347 | ₩14,374 | +0.19% | 1.4만 |
|---|
| 2026.03.31 | ₩14,214 | ₩14,294 | ₩14,214 | ₩14,267 | +0.38% | 7천 |
|---|
| 2026.03.30 | ₩14,160 | ₩14,160 | ₩14,073 | ₩14,073 | -0.61% | 200 |
|---|
| 2026.03.27 | ₩14,155 | ₩14,155 | ₩14,155 | ₩14,155 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩14,374 | ₩14,374 | ₩14,287 | ₩14,287 | -0.61% | 3.4천 |
|---|
| 2026.03.25 | ₩14,388 | ₩14,442 | ₩14,388 | ₩14,442 | +0.38% | 5.8천 |
|---|
| 2026.03.24 | ₩14,327 | ₩14,401 | ₩14,327 | ₩14,393 | +0.46% | 1.1천 |
|---|
| 2026.03.23 | ₩14,507 | ₩14,508 | ₩14,347 | ₩14,347 | -1.10% | 3.3천 |
|---|
| 2026.03.20 | ₩14,173 | ₩14,173 | ₩14,173 | ₩14,173 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩14,315 | ₩14,376 | ₩14,286 | ₩14,376 | +0.42% | 600 |
|---|
| 2026.03.18 | ₩14,481 | ₩14,495 | ₩14,361 | ₩14,361 | -0.83% | 6천 |
|---|
| 2026.03.17 | ₩14,543 | ₩14,543 | ₩14,543 | ₩14,543 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩14,468 | ₩14,535 | ₩14,464 | ₩14,493 | +0.18% | 3.6천 |
|---|
| 2026.03.13 | ₩14,468 | ₩14,468 | ₩14,401 | ₩14,401 | -0.46% | 1.4천 |
|---|
| 2026.03.12 | ₩14,535 | ₩14,535 | ₩14,404 | ₩14,404 | -0.90% | 1.2천 |
|---|
| 2026.03.11 | ₩14,584 | ₩14,623 | ₩14,575 | ₩14,623 | +0.27% | 700 |
|---|
| 2026.03.10 | ₩14,772 | ₩14,856 | ₩14,701 | ₩14,701 | -0.48% | 7천 |
|---|
| 2026.03.09 | ₩14,535 | ₩14,801 | ₩14,535 | ₩14,801 | +1.83% | 800 |
|---|
| 2026.03.06 | ₩14,713 | ₩14,802 | ₩14,709 | ₩14,732 | +0.13% | 1.3천 |
|---|
| 2026.03.05 | ₩15,030 | ₩15,030 | ₩14,843 | ₩14,934 | -0.64% | 4.4천 |
|---|
| 2026.03.04 | ₩15,070 | ₩15,092 | ₩15,070 | ₩15,092 | +0.14% | 500 |
|---|
| 2026.03.03 | ₩14,817 | ₩14,991 | ₩14,762 | ₩14,991 | +1.17% | 1.5천 |
|---|
| 2026.03.02 | ₩15,138 | ₩15,138 | ₩15,138 | ₩15,138 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩15,158 | ₩15,158 | ₩15,158 | ₩15,158 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩15,030 | ₩15,124 | ₩15,030 | ₩15,124 | +0.62% | 300 |
|---|
| 2026.02.25 | ₩15,110 | ₩15,110 | ₩15,110 | ₩15,110 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩15,097 | ₩15,110 | ₩15,097 | ₩15,106 | +0.06% | 3.5천 |
|---|
| 2026.02.23 | ₩14,947 | ₩14,947 | ₩14,947 | ₩14,947 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩15,113 | ₩15,113 | ₩15,113 | ₩15,113 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩15,043 | ₩15,043 | ₩14,998 | ₩15,041 | -0.02% | 5.8천 |
|---|
| 2026.02.18 | ₩15,051 | ₩15,097 | ₩15,051 | ₩15,058 | +0.04% | 5.4천 |
|---|
| 2026.02.17 | ₩14,978 | ₩14,978 | ₩14,978 | ₩14,978 | 0.00% | 500 |
|---|
| 2026.02.13 | ₩14,950 | ₩15,043 | ₩14,943 | ₩15,043 | +0.63% | 3천 |
|---|
| 2026.02.12 | ₩14,999 | ₩14,999 | ₩14,848 | ₩14,848 | -1.01% | 300 |
|---|
| 2026.02.11 | ₩15,088 | ₩15,088 | ₩15,088 | ₩15,088 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩15,097 | ₩15,097 | ₩15,089 | ₩15,089 | -0.05% | 500 |
|---|
| 2026.02.09 | ₩15,054 | ₩15,085 | ₩15,015 | ₩15,085 | +0.20% | 1.4천 |
|---|
| 2026.02.06 | ₩14,936 | ₩15,055 | ₩14,936 | ₩15,055 | +0.80% | 1.2천 |
|---|
| 2026.02.05 | ₩14,796 | ₩14,796 | ₩14,796 | ₩14,796 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩14,892 | ₩14,927 | ₩14,816 | ₩14,869 | -0.15% | 6.2천 |
|---|
| 2026.02.03 | ₩14,856 | ₩14,884 | ₩14,856 | ₩14,884 | +0.19% | 5.7천 |
|---|
| 2026.02.02 | ₩14,843 | ₩14,976 | ₩14,843 | ₩14,976 | +0.90% | 200 |
|---|
| 2026.01.30 | ₩14,883 | ₩14,896 | ₩14,843 | ₩14,896 | +0.09% | 4.3천 |
|---|
| 2026.01.29 | ₩14,883 | ₩15,057 | ₩14,829 | ₩15,057 | +1.17% | 2.3천 |
|---|
| 2026.01.28 | ₩14,976 | ₩14,976 | ₩14,902 | ₩14,902 | -0.50% | 3천 |
|---|
| 2026.01.27 | ₩14,936 | ₩14,968 | ₩14,936 | ₩14,951 | +0.10% | 900 |
|---|
| 2026.01.26 | ₩14,972 | ₩14,972 | ₩14,972 | ₩14,972 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩14,910 | ₩14,914 | ₩14,843 | ₩14,848 | -0.41% | 1.4만 |
|---|
| 2026.01.22 | ₩14,956 | ₩15,003 | ₩14,950 | ₩14,950 | -0.04% | 1.4천 |
|---|
| 2026.01.21 | ₩14,869 | ₩14,990 | ₩14,816 | ₩14,911 | +0.28% | 2.8천 |
|---|
| 2026.01.20 | ₩14,843 | ₩14,843 | ₩14,705 | ₩14,705 | -0.93% | 1.2천 |
|---|
| 2026.01.16 | ₩14,950 | ₩14,950 | ₩14,923 | ₩14,950 | 0.00% | 1.5천 |
|---|
| 2026.01.15 | ₩14,976 | ₩15,017 | ₩14,967 | ₩14,967 | -0.06% | 1.8천 |
|---|
| 2026.01.14 | ₩14,829 | ₩14,847 | ₩14,745 | ₩14,835 | +0.04% | 1.9천 |
|---|
| 2026.01.13 | ₩14,820 | ₩14,829 | ₩14,749 | ₩14,816 | -0.03% | 3.6천 |
|---|
| 2026.01.12 | ₩14,695 | ₩14,804 | ₩14,695 | ₩14,804 | +0.74% | 600 |
|---|
| 2026.01.09 | ₩14,766 | ₩14,789 | ₩14,749 | ₩14,749 | -0.12% | 900 |
|---|
| 2026.01.08 | ₩14,575 | ₩14,655 | ₩14,575 | ₩14,655 | +0.55% | 4.2천 |
|---|
| 2026.01.07 | ₩14,575 | ₩14,575 | ₩14,575 | ₩14,575 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩14,628 | ₩14,667 | ₩14,628 | ₩14,667 | +0.27% | 300 |
|---|
| 2026.01.05 | ₩14,508 | ₩14,602 | ₩14,508 | ₩14,576 | +0.47% | 1.2만 |
|---|
| 2026.01.02 | ₩14,441 | ₩14,455 | ₩14,406 | ₩14,406 | -0.24% | 700 |
|---|
| 2025.12.31 | ₩14,359 | ₩14,359 | ₩14,359 | ₩14,359 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩14,535 | ₩14,535 | ₩14,480 | ₩14,480 | -0.38% | 9.8천 |
|---|
| 2025.12.29 | ₩14,575 | ₩14,592 | ₩14,548 | ₩14,575 | 0.00% | 1.5천 |
|---|
| 2025.12.26 | ₩14,575 | ₩14,583 | ₩14,562 | ₩14,583 | +0.06% | 5.5천 |
|---|
| 2025.12.24 | ₩14,548 | ₩14,587 | ₩14,548 | ₩14,587 | +0.27% | 6.1천 |
|---|
| 2025.12.23 | ₩14,535 | ₩14,535 | ₩14,481 | ₩14,528 | -0.05% | 4.8천 |
|---|
| 2025.12.22 | ₩14,495 | ₩14,535 | ₩14,495 | ₩14,508 | +0.09% | 2.2천 |
|---|
| 2025.12.19 | ₩14,388 | ₩14,455 | ₩14,388 | ₩14,428 | +0.28% | 1.4천 |
|---|
| 2025.12.18 | ₩14,401 | ₩14,455 | ₩14,347 | ₩14,370 | -0.21% | 5.8천 |
|---|
| 2025.12.17 | ₩14,468 | ₩14,468 | ₩14,330 | ₩14,330 | -0.95% | 3.2천 |
|---|
| 2025.12.16 | ₩14,448 | ₩14,459 | ₩14,401 | ₩14,425 | -0.16% | 7.8천 |
|---|
| 2025.12.15 | ₩14,521 | ₩14,521 | ₩14,448 | ₩14,488 | -0.23% | 5.9천 |
|---|
| 2025.12.12 | ₩14,576 | ₩14,576 | ₩14,471 | ₩14,471 | -0.73% | 2.8천 |
|---|
| 2025.12.11 | ₩14,521 | ₩14,562 | ₩14,521 | ₩14,551 | +0.20% | 3.3천 |
|---|
| 2025.12.10 | ₩14,455 | ₩14,455 | ₩14,450 | ₩14,450 | -0.03% | 1.1천 |
|---|
| 2025.12.09 | ₩14,347 | ₩14,347 | ₩14,313 | ₩14,313 | -0.24% | 700 |
|---|
| 2025.12.08 | ₩14,414 | ₩14,414 | ₩14,347 | ₩14,347 | -0.46% | 2.7천 |
|---|
| 2025.12.05 | ₩14,495 | ₩14,495 | ₩14,445 | ₩14,445 | -0.34% | 500 |
|---|
| 2025.12.04 | ₩14,455 | ₩14,455 | ₩14,448 | ₩14,448 | -0.05% | 5.1천 |
|---|
| 2025.12.03 | ₩14,441 | ₩14,495 | ₩14,414 | ₩14,449 | +0.06% | 6만 |
|---|
| 2025.12.02 | ₩14,347 | ₩14,374 | ₩14,347 | ₩14,374 | +0.19% | 600 |
|---|
| 2025.12.01 | ₩14,495 | ₩14,495 | ₩14,396 | ₩14,396 | -0.68% | 1.6만 |
|---|
| 2025.11.28 | ₩14,499 | ₩14,499 | ₩14,499 | ₩14,499 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩14,455 | ₩14,508 | ₩14,455 | ₩14,481 | +0.19% | 1.2만 |
|---|
| 2025.11.25 | ₩14,305 | ₩14,414 | ₩14,305 | ₩14,414 | +0.77% | 8.5천 |
|---|
| 2025.11.24 | ₩14,176 | ₩14,199 | ₩14,176 | ₩14,199 | +0.16% | 600 |
|---|
| 2025.11.21 | ₩14,013 | ₩14,093 | ₩14,005 | ₩14,093 | +0.57% | 800 |
|---|
| 2025.11.20 | ₩14,066 | ₩14,080 | ₩13,919 | ₩13,919 | -1.05% | 2.2천 |
|---|
| 2025.11.19 | ₩14,077 | ₩14,093 | ₩14,066 | ₩14,080 | +0.02% | 7.4천 |
|---|
| 2025.11.18 | ₩14,040 | ₩14,133 | ₩14,040 | ₩14,107 | +0.48% | 1.1천 |
|---|
| 2025.11.17 | ₩14,267 | ₩14,267 | ₩14,086 | ₩14,107 | -1.13% | 1.4만 |
|---|
| 2025.11.14 | ₩14,200 | ₩14,307 | ₩14,200 | ₩14,254 | +0.38% | 5천 |
|---|
| 2025.11.13 | ₩14,414 | ₩14,414 | ₩14,307 | ₩14,307 | -0.74% | 3.2천 |
|---|
| 2025.11.12 | ₩14,406 | ₩14,406 | ₩14,406 | ₩14,406 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩14,314 | ₩14,361 | ₩14,314 | ₩14,334 | +0.14% | 1.6만 |
|---|
| 2025.11.10 | ₩14,267 | ₩14,334 | ₩14,220 | ₩14,334 | +0.47% | 2.5만 |
|---|
| 2025.11.07 | ₩14,155 | ₩14,235 | ₩14,155 | ₩14,235 | +0.57% | 300 |
|---|
| 2025.11.06 | ₩14,173 | ₩14,187 | ₩14,133 | ₩14,160 | -0.09% | 1.2만 |
|---|
| 2025.11.05 | ₩14,254 | ₩14,321 | ₩14,254 | ₩14,321 | +0.47% | 1.4천 |
|---|
| 2025.11.04 | ₩14,267 | ₩14,267 | ₩14,236 | ₩14,236 | -0.22% | 300 |
|---|
| 2025.11.03 | ₩14,254 | ₩14,322 | ₩14,227 | ₩14,322 | +0.48% | 3.2만 |
|---|
| 2025.10.31 | ₩14,397 | ₩14,397 | ₩14,361 | ₩14,378 | -0.13% | 1.5천 |
|---|
| 2025.10.30 | ₩14,562 | ₩14,562 | ₩14,421 | ₩14,421 | -0.97% | 9.1천 |
|---|
| 2025.10.29 | ₩14,575 | ₩14,575 | ₩14,434 | ₩14,469 | -0.73% | 5.2만 |
|---|
| 2025.10.28 | ₩14,736 | ₩14,736 | ₩14,682 | ₩14,693 | -0.29% | 7.3천 |
|---|
| 2025.10.27 | ₩14,776 | ₩14,776 | ₩14,722 | ₩14,776 | 0.00% | 7.7만 |
|---|
| 2025.10.24 | ₩14,749 | ₩14,749 | ₩14,697 | ₩14,697 | -0.35% | 700 |
|---|
| 2025.10.23 | ₩14,642 | ₩14,642 | ₩14,642 | ₩14,642 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩14,608 | ₩14,608 | ₩14,608 | ₩14,608 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩14,602 | ₩14,646 | ₩14,602 | ₩14,646 | +0.30% | 700 |
|---|
| 2025.10.20 | ₩14,564 | ₩14,604 | ₩14,564 | ₩14,604 | +0.28% | 800 |
|---|
| 2025.10.17 | ₩14,434 | ₩14,508 | ₩14,434 | ₩14,508 | +0.51% | 1.8만 |
|---|
| 2025.10.16 | ₩14,541 | ₩14,548 | ₩14,388 | ₩14,413 | -0.88% | 1.5천 |
|---|
| 2025.10.15 | ₩14,550 | ₩14,588 | ₩14,521 | ₩14,588 | +0.27% | 2.1천 |
|---|
| 2025.10.14 | ₩14,531 | ₩14,531 | ₩14,531 | ₩14,531 | 0.00% | 400 |
|---|
| 2025.10.13 | ₩14,468 | ₩14,468 | ₩14,468 | ₩14,468 | 0.00% | 700 |
|---|
| 2025.10.10 | ₩14,508 | ₩14,535 | ₩14,374 | ₩14,374 | -0.92% | 2.5천 |
|---|