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 | ₩15,484 | ₩15,524 | ₩15,484 | ₩15,512 | +0.18% | 1.5천 |
| 2026.10.08 | ₩15,403 | ₩15,454 | ₩15,403 | ₩15,454 | +0.33% | 700 |
| 2026.10.07 | ₩15,430 | ₩15,430 | ₩15,390 | ₩15,418 | -0.08% | 300 |
| 2026.10.06 | ₩15,484 | ₩15,502 | ₩15,470 | ₩15,502 | +0.12% | 1.9만 |
| 2026.10.05 | ₩15,323 | ₩15,389 | ₩15,323 | ₩15,389 | +0.43% | 1.1만 |
| 2026.10.02 | ₩15,350 | ₩15,350 | ₩15,331 | ₩15,331 | -0.12% | 600 |
| 2026.10.01 | ₩15,176 | ₩15,233 | ₩15,176 | ₩15,233 | +0.38% | 400 |
| 2026.09.30 | ₩15,216 | ₩15,216 | ₩15,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,176 |
| -0.26% |
| 800 |
| 2026.09.29 | ₩15,176 | ₩15,188 | ₩15,136 | ₩15,188 | +0.08% | 9.1천 |
|---|
| 2026.09.28 | ₩15,256 | ₩15,283 | ₩15,243 | ₩15,251 | -0.04% | 2천 |
|---|
| 2026.09.25 | ₩15,323 | ₩15,323 | ₩15,323 | ₩15,323 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩15,270 | ₩15,296 | ₩15,256 | ₩15,296 | +0.18% | 1.8천 |
|---|
| 2026.09.23 | ₩15,336 | ₩15,336 | ₩15,296 | ₩15,296 | -0.26% | 1.5천 |
|---|
| 2026.09.22 | ₩15,350 | ₩15,390 | ₩15,350 | ₩15,358 | +0.05% | 1.7만 |
|---|
| 2026.09.21 | ₩15,310 | ₩15,403 | ₩15,310 | ₩15,366 | +0.37% | 7.8천 |
|---|
| 2026.09.18 | ₩15,229 | ₩15,282 | ₩15,229 | ₩15,282 | +0.34% | 600 |
|---|
| 2026.09.17 | ₩15,334 | ₩15,334 | ₩15,334 | ₩15,334 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩15,443 | ₩15,443 | ₩15,256 | ₩15,323 | -0.78% | 300 |
|---|
| 2026.09.15 | ₩15,377 | ₩15,417 | ₩15,369 | ₩15,369 | -0.05% | 4.9천 |
|---|
| 2026.09.14 | ₩15,550 | ₩15,550 | ₩15,430 | ₩15,430 | -0.77% | 1천 |
|---|
| 2026.09.11 | ₩15,430 | ₩15,447 | ₩15,430 | ₩15,447 | +0.11% | 800 |
|---|
| 2026.09.10 | ₩15,283 | ₩15,283 | ₩15,258 | ₩15,258 | -0.17% | 6.5천 |
|---|
| 2026.09.09 | ₩15,363 | ₩15,363 | ₩15,310 | ₩15,335 | -0.18% | 3.3천 |
|---|
| 2026.09.08 | ₩15,470 | ₩15,470 | ₩15,467 | ₩15,467 | -0.02% | 200 |
|---|
| 2026.09.04 | ₩15,644 | ₩15,644 | ₩15,590 | ₩15,611 | -0.21% | 8.1천 |
|---|
| 2026.09.03 | ₩15,644 | ₩15,657 | ₩15,631 | ₩15,657 | +0.09% | 1.2천 |
|---|
| 2026.09.02 | ₩15,524 | ₩15,537 | ₩15,484 | ₩15,504 | -0.13% | 3.7천 |
|---|
| 2026.09.01 | ₩15,484 | ₩15,484 | ₩15,473 | ₩15,473 | -0.07% | 200 |
|---|
| 2026.08.31 | ₩15,611 | ₩15,623 | ₩15,611 | ₩15,623 | +0.08% | 300 |
|---|
| 2026.08.28 | ₩15,724 | ₩15,738 | ₩15,672 | ₩15,672 | -0.33% | 2.8천 |
|---|
| 2026.08.27 | ₩15,791 | ₩15,791 | ₩15,755 | ₩15,755 | -0.23% | 300 |
|---|
| 2026.08.26 | ₩15,834 | ₩15,834 | ₩15,834 | ₩15,834 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩15,804 | ₩15,804 | ₩15,764 | ₩15,778 | -0.17% | 3.8천 |
|---|
| 2026.08.24 | ₩15,778 | ₩15,796 | ₩15,778 | ₩15,796 | +0.12% | 400 |
|---|
| 2026.08.21 | ₩15,778 | ₩15,815 | ₩15,778 | ₩15,815 | +0.24% | 1.4천 |
|---|
| 2026.08.20 | ₩15,818 | ₩15,818 | ₩15,713 | ₩15,713 | -0.66% | 1.3천 |
|---|
| 2026.08.19 | ₩15,978 | ₩15,978 | ₩15,895 | ₩15,895 | -0.52% | 1.6만 |
|---|
| 2026.08.18 | ₩15,911 | ₩15,911 | ₩15,911 | ₩15,911 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩16,072 | ₩16,072 | ₩16,020 | ₩16,020 | -0.32% | 4.2천 |
|---|
| 2026.08.14 | ₩16,092 | ₩16,099 | ₩16,079 | ₩16,085 | -0.04% | 2.8천 |
|---|
| 2026.08.13 | ₩16,092 | ₩16,092 | ₩16,092 | ₩16,092 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩16,045 | ₩16,099 | ₩16,045 | ₩16,085 | +0.25% | 2.4만 |
|---|
| 2026.08.11 | ₩16,058 | ₩16,058 | ₩15,985 | ₩16,004 | -0.34% | 1.2만 |
|---|
| 2026.08.10 | ₩16,018 | ₩16,018 | ₩15,982 | ₩15,982 | -0.23% | 1.2천 |
|---|
| 2026.08.07 | ₩15,965 | ₩15,992 | ₩15,965 | ₩15,992 | +0.17% | 1.3천 |
|---|
| 2026.08.06 | ₩16,005 | ₩16,005 | ₩15,981 | ₩15,981 | -0.15% | 500 |
|---|
| 2026.08.05 | ₩16,058 | ₩16,072 | ₩16,032 | ₩16,044 | -0.09% | 7천 |
|---|
| 2026.08.04 | ₩15,925 | ₩16,085 | ₩15,925 | ₩16,061 | +0.86% | 5.5천 |
|---|
| 2026.08.03 | ₩15,911 | ₩15,953 | ₩15,885 | ₩15,953 | +0.26% | 3.4천 |
|---|
| 2026.07.31 | ₩15,711 | ₩15,763 | ₩15,644 | ₩15,763 | +0.33% | 800 |
|---|
| 2026.07.30 | ₩15,550 | ₩15,684 | ₩15,550 | ₩15,677 | +0.82% | 1.7만 |
|---|
| 2026.07.29 | ₩15,791 | ₩15,791 | ₩15,669 | ₩15,669 | -0.77% | 2.3만 |
|---|
| 2026.07.28 | ₩15,738 | ₩15,838 | ₩15,738 | ₩15,832 | +0.60% | 500 |
|---|
| 2026.07.27 | ₩15,671 | ₩15,724 | ₩15,671 | ₩15,711 | +0.26% | 500 |
|---|
| 2026.07.24 | ₩15,631 | ₩15,644 | ₩15,604 | ₩15,609 | -0.14% | 3천 |
|---|
| 2026.07.23 | ₩15,484 | ₩15,486 | ₩15,484 | ₩15,486 | +0.02% | 600 |
|---|
| 2026.07.22 | ₩15,590 | ₩15,590 | ₩15,584 | ₩15,584 | -0.04% | 300 |
|---|
| 2026.07.21 | ₩15,604 | ₩15,632 | ₩15,604 | ₩15,632 | +0.18% | 100 |
|---|
| 2026.07.20 | ₩15,617 | ₩15,617 | ₩15,582 | ₩15,582 | -0.22% | 400 |
|---|
| 2026.07.17 | ₩15,609 | ₩15,609 | ₩15,609 | ₩15,609 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩15,724 | ₩15,724 | ₩15,684 | ₩15,704 | -0.13% | 900 |
|---|
| 2026.07.15 | ₩15,623 | ₩15,623 | ₩15,623 | ₩15,623 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩15,681 | ₩15,681 | ₩15,681 | ₩15,681 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩15,791 | ₩15,791 | ₩15,717 | ₩15,717 | -0.47% | 2천 |
|---|
| 2026.07.10 | ₩15,738 | ₩15,804 | ₩15,704 | ₩15,780 | +0.27% | 2.1천 |
|---|
| 2026.07.09 | ₩15,724 | ₩15,724 | ₩15,724 | ₩15,724 | 0.00% | 500 |
|---|
| 2026.07.08 | ₩15,612 | ₩15,612 | ₩15,612 | ₩15,612 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩15,885 | ₩15,885 | ₩15,645 | ₩15,680 | -1.29% | 800 |
|---|
| 2026.07.06 | ₩15,751 | ₩15,794 | ₩15,724 | ₩15,794 | +0.27% | 5.9만 |
|---|
| 2026.07.02 | ₩15,717 | ₩15,717 | ₩15,717 | ₩15,717 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩15,778 | ₩15,778 | ₩15,724 | ₩15,724 | -0.34% | 1천 |
|---|
| 2026.06.30 | ₩15,738 | ₩15,738 | ₩15,735 | ₩15,735 | -0.02% | 1.2천 |
|---|
| 2026.06.29 | ₩15,711 | ₩15,711 | ₩15,651 | ₩15,673 | -0.24% | 1.3천 |
|---|
| 2026.06.26 | ₩15,590 | ₩15,590 | ₩15,524 | ₩15,590 | 0.00% | 1.3천 |
|---|
| 2026.06.25 | ₩15,604 | ₩15,604 | ₩15,570 | ₩15,570 | -0.21% | 7.7천 |
|---|
| 2026.06.24 | ₩15,510 | ₩15,537 | ₩15,484 | ₩15,484 | -0.17% | 2.3천 |
|---|
| 2026.06.23 | ₩15,430 | ₩15,430 | ₩15,430 | ₩15,430 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩15,470 | ₩15,481 | ₩15,443 | ₩15,481 | +0.07% | 700 |
|---|
| 2026.06.18 | ₩15,430 | ₩15,466 | ₩15,430 | ₩15,466 | +0.23% | 100 |
|---|
| 2026.06.17 | ₩15,403 | ₩15,403 | ₩15,382 | ₩15,382 | -0.14% | 900 |
|---|
| 2026.06.16 | ₩15,671 | ₩15,671 | ₩15,590 | ₩15,601 | -0.44% | 2.7천 |
|---|
| 2026.06.15 | ₩15,664 | ₩15,664 | ₩15,632 | ₩15,632 | -0.20% | 700 |
|---|
| 2026.06.12 | ₩15,550 | ₩15,657 | ₩15,524 | ₩15,629 | +0.51% | 5.4천 |
|---|
| 2026.06.11 | ₩15,363 | ₩15,505 | ₩15,310 | ₩15,505 | +0.92% | 600 |
|---|
| 2026.06.10 | ₩15,363 | ₩15,363 | ₩15,286 | ₩15,286 | -0.50% | 800 |
|---|
| 2026.06.09 | ₩15,417 | ₩15,417 | ₩15,189 | ₩15,373 | -0.29% | 900 |
|---|
| 2026.06.08 | ₩15,336 | ₩15,336 | ₩15,229 | ₩15,243 | -0.61% | 7.3천 |
|---|
| 2026.06.05 | ₩15,336 | ₩15,336 | ₩15,256 | ₩15,263 | -0.48% | 1.3천 |
|---|
| 2026.06.04 | ₩15,390 | ₩15,415 | ₩15,377 | ₩15,390 | 0.00% | 1.7천 |
|---|
| 2026.06.03 | ₩15,323 | ₩15,323 | ₩15,308 | ₩15,308 | -0.10% | 400 |
|---|
| 2026.06.02 | ₩15,229 | ₩15,375 | ₩15,229 | ₩15,375 | +0.96% | 300 |
|---|
| 2026.06.01 | ₩15,189 | ₩15,323 | ₩15,189 | ₩15,320 | +0.86% | 2.4천 |
|---|
| 2026.05.29 | ₩15,243 | ₩15,256 | ₩15,229 | ₩15,247 | +0.03% | 5.8천 |
|---|
| 2026.05.28 | ₩15,323 | ₩15,363 | ₩15,310 | ₩15,310 | -0.09% | 1.6천 |
|---|
| 2026.05.27 | ₩15,310 | ₩15,310 | ₩15,251 | ₩15,251 | -0.38% | 500 |
|---|
| 2026.05.26 | ₩15,310 | ₩15,310 | ₩15,270 | ₩15,296 | -0.09% | 700 |
|---|
| 2026.05.22 | ₩15,243 | ₩15,270 | ₩15,235 | ₩15,235 | -0.05% | 6.3천 |
|---|
| 2026.05.21 | ₩15,121 | ₩15,121 | ₩15,121 | ₩15,121 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩15,002 | ₩15,070 | ₩15,002 | ₩15,070 | +0.45% | 1.8천 |
|---|
| 2026.05.19 | ₩14,989 | ₩14,989 | ₩14,935 | ₩14,950 | -0.26% | 400 |
|---|
| 2026.05.18 | ₩15,056 | ₩15,056 | ₩15,030 | ₩15,030 | -0.17% | 200 |
|---|
| 2026.05.15 | ₩15,029 | ₩15,029 | ₩14,941 | ₩14,941 | -0.59% | 100 |
|---|
| 2026.05.14 | ₩15,056 | ₩15,122 | ₩15,056 | ₩15,122 | +0.44% | 1.4천 |
|---|
| 2026.05.13 | ₩14,922 | ₩14,922 | ₩14,922 | ₩14,922 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩14,882 | ₩14,973 | ₩14,882 | ₩14,973 | +0.61% | 3.5만 |
|---|
| 2026.05.11 | ₩14,949 | ₩14,966 | ₩14,949 | ₩14,966 | +0.12% | 2.4천 |
|---|
| 2026.05.08 | ₩15,089 | ₩15,089 | ₩15,074 | ₩15,074 | -0.10% | 4.9천 |
|---|
| 2026.05.07 | ₩15,109 | ₩15,109 | ₩15,046 | ₩15,046 | -0.42% | 1.9천 |
|---|
| 2026.05.06 | ₩15,135 | ₩15,135 | ₩15,135 | ₩15,135 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩15,109 | ₩15,232 | ₩15,109 | ₩15,181 | +0.48% | 4.2천 |
|---|
| 2026.05.04 | ₩15,176 | ₩15,176 | ₩15,069 | ₩15,069 | -0.70% | 5천 |
|---|
| 2026.05.01 | ₩15,229 | ₩15,283 | ₩15,185 | ₩15,185 | -0.29% | 1.8천 |
|---|
| 2026.04.30 | ₩15,189 | ₩15,236 | ₩15,189 | ₩15,236 | +0.31% | 1.1천 |
|---|
| 2026.04.29 | ₩15,016 | ₩15,016 | ₩14,973 | ₩14,973 | -0.28% | 4.8천 |
|---|
| 2026.04.28 | ₩15,029 | ₩15,029 | ₩15,018 | ₩15,018 | -0.07% | 100 |
|---|
| 2026.04.27 | ₩15,136 | ₩15,136 | ₩15,096 | ₩15,096 | -0.27% | 6.5천 |
|---|
| 2026.04.24 | ₩15,082 | ₩15,096 | ₩15,082 | ₩15,096 | +0.09% | 500 |
|---|
| 2026.04.23 | ₩15,109 | ₩15,109 | ₩15,096 | ₩15,096 | -0.09% | 600 |
|---|
| 2026.04.22 | ₩15,163 | ₩15,163 | ₩15,093 | ₩15,093 | -0.46% | 2천 |
|---|
| 2026.04.21 | ₩15,256 | ₩15,256 | ₩15,109 | ₩15,109 | -0.96% | 300 |
|---|
| 2026.04.20 | ₩15,223 | ₩15,223 | ₩15,176 | ₩15,184 | -0.25% | 900 |
|---|
| 2026.04.17 | ₩15,109 | ₩15,181 | ₩15,109 | ₩15,181 | +0.48% | 800 |
|---|
| 2026.04.16 | ₩14,989 | ₩14,989 | ₩14,974 | ₩14,974 | -0.10% | 100 |
|---|
| 2026.04.15 | ₩14,935 | ₩14,962 | ₩14,842 | ₩14,922 | -0.09% | 4.7천 |
|---|
| 2026.04.14 | ₩14,882 | ₩14,949 | ₩14,882 | ₩14,946 | +0.43% | 3.8천 |
|---|
| 2026.04.13 | ₩14,721 | ₩14,891 | ₩14,721 | ₩14,891 | +1.15% | 800 |
|---|
| 2026.04.10 | ₩14,788 | ₩14,800 | ₩14,716 | ₩14,716 | -0.49% | 9.8천 |
|---|
| 2026.04.09 | ₩14,788 | ₩14,847 | ₩14,775 | ₩14,847 | +0.40% | 1.3천 |
|---|
| 2026.04.08 | ₩14,828 | ₩14,842 | ₩14,735 | ₩14,804 | -0.16% | 2.8천 |
|---|
| 2026.04.07 | ₩14,441 | ₩14,461 | ₩14,441 | ₩14,461 | +0.14% | 2.1천 |
|---|
| 2026.04.06 | ₩14,387 | ₩14,446 | ₩14,387 | ₩14,446 | +0.41% | 2.8천 |
|---|
| 2026.04.02 | ₩14,240 | ₩14,427 | ₩14,240 | ₩14,400 | +1.13% | 4.2천 |
|---|
| 2026.04.01 | ₩14,334 | ₩14,400 | ₩14,334 | ₩14,360 | +0.19% | 1.4만 |
|---|
| 2026.03.31 | ₩14,200 | ₩14,280 | ₩14,200 | ₩14,253 | +0.38% | 7천 |
|---|
| 2026.03.30 | ₩14,146 | ₩14,146 | ₩14,060 | ₩14,060 | -0.61% | 200 |
|---|
| 2026.03.27 | ₩14,141 | ₩14,141 | ₩14,141 | ₩14,141 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩14,360 | ₩14,360 | ₩14,273 | ₩14,273 | -0.61% | 3.4천 |
|---|
| 2026.03.25 | ₩14,374 | ₩14,429 | ₩14,374 | ₩14,429 | +0.38% | 5.8천 |
|---|
| 2026.03.24 | ₩14,314 | ₩14,387 | ₩14,314 | ₩14,379 | +0.46% | 1.1천 |
|---|
| 2026.03.23 | ₩14,493 | ₩14,494 | ₩14,334 | ₩14,334 | -1.10% | 3.3천 |
|---|
| 2026.03.20 | ₩14,160 | ₩14,160 | ₩14,160 | ₩14,160 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩14,302 | ₩14,362 | ₩14,272 | ₩14,362 | +0.42% | 600 |
|---|
| 2026.03.18 | ₩14,467 | ₩14,481 | ₩14,347 | ₩14,347 | -0.83% | 6천 |
|---|
| 2026.03.17 | ₩14,529 | ₩14,529 | ₩14,529 | ₩14,529 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩14,454 | ₩14,521 | ₩14,450 | ₩14,479 | +0.18% | 3.6천 |
|---|
| 2026.03.13 | ₩14,454 | ₩14,454 | ₩14,387 | ₩14,387 | -0.46% | 1.4천 |
|---|
| 2026.03.12 | ₩14,521 | ₩14,521 | ₩14,390 | ₩14,390 | -0.90% | 1.2천 |
|---|
| 2026.03.11 | ₩14,570 | ₩14,609 | ₩14,561 | ₩14,609 | +0.27% | 700 |
|---|
| 2026.03.10 | ₩14,757 | ₩14,842 | ₩14,687 | ₩14,687 | -0.48% | 7천 |
|---|
| 2026.03.09 | ₩14,521 | ₩14,787 | ₩14,521 | ₩14,787 | +1.83% | 800 |
|---|
| 2026.03.06 | ₩14,699 | ₩14,788 | ₩14,695 | ₩14,717 | +0.13% | 1.3천 |
|---|
| 2026.03.05 | ₩15,016 | ₩15,016 | ₩14,828 | ₩14,919 | -0.64% | 4.4천 |
|---|
| 2026.03.04 | ₩15,056 | ₩15,077 | ₩15,056 | ₩15,077 | +0.14% | 500 |
|---|
| 2026.03.03 | ₩14,803 | ₩14,977 | ₩14,748 | ₩14,977 | +1.17% | 1.5천 |
|---|
| 2026.03.02 | ₩15,124 | ₩15,124 | ₩15,124 | ₩15,124 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩15,144 | ₩15,144 | ₩15,144 | ₩15,144 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩15,016 | ₩15,109 | ₩15,016 | ₩15,109 | +0.62% | 300 |
|---|
| 2026.02.25 | ₩15,096 | ₩15,096 | ₩15,096 | ₩15,096 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩15,082 | ₩15,096 | ₩15,082 | ₩15,092 | +0.06% | 3.5천 |
|---|
| 2026.02.23 | ₩14,933 | ₩14,933 | ₩14,933 | ₩14,933 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩15,098 | ₩15,098 | ₩15,098 | ₩15,098 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩15,029 | ₩15,029 | ₩14,983 | ₩15,026 | -0.02% | 5.8천 |
|---|
| 2026.02.18 | ₩15,037 | ₩15,082 | ₩15,037 | ₩15,044 | +0.04% | 5.4천 |
|---|
| 2026.02.17 | ₩14,963 | ₩14,963 | ₩14,963 | ₩14,963 | 0.00% | 500 |
|---|
| 2026.02.13 | ₩14,935 | ₩15,029 | ₩14,929 | ₩15,029 | +0.63% | 3천 |
|---|
| 2026.02.12 | ₩14,985 | ₩14,985 | ₩14,834 | ₩14,834 | -1.01% | 300 |
|---|
| 2026.02.11 | ₩15,073 | ₩15,073 | ₩15,073 | ₩15,073 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩15,082 | ₩15,082 | ₩15,074 | ₩15,074 | -0.05% | 500 |
|---|
| 2026.02.09 | ₩15,040 | ₩15,070 | ₩15,001 | ₩15,070 | +0.20% | 1.4천 |
|---|
| 2026.02.06 | ₩14,922 | ₩15,041 | ₩14,922 | ₩15,041 | +0.80% | 1.2천 |
|---|
| 2026.02.05 | ₩14,782 | ₩14,782 | ₩14,782 | ₩14,782 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩14,878 | ₩14,913 | ₩14,802 | ₩14,855 | -0.15% | 6.2천 |
|---|
| 2026.02.03 | ₩14,842 | ₩14,870 | ₩14,842 | ₩14,870 | +0.19% | 5.7천 |
|---|
| 2026.02.02 | ₩14,828 | ₩14,962 | ₩14,828 | ₩14,962 | +0.90% | 200 |
|---|
| 2026.01.30 | ₩14,868 | ₩14,882 | ₩14,828 | ₩14,882 | +0.09% | 4.3천 |
|---|
| 2026.01.29 | ₩14,868 | ₩15,042 | ₩14,815 | ₩15,042 | +1.17% | 2.3천 |
|---|
| 2026.01.28 | ₩14,962 | ₩14,962 | ₩14,887 | ₩14,887 | -0.50% | 3천 |
|---|
| 2026.01.27 | ₩14,922 | ₩14,954 | ₩14,922 | ₩14,937 | +0.10% | 900 |
|---|
| 2026.01.26 | ₩14,958 | ₩14,958 | ₩14,958 | ₩14,958 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩14,895 | ₩14,899 | ₩14,828 | ₩14,834 | -0.41% | 1.4만 |
|---|
| 2026.01.22 | ₩14,942 | ₩14,989 | ₩14,935 | ₩14,935 | -0.04% | 1.4천 |
|---|
| 2026.01.21 | ₩14,855 | ₩14,975 | ₩14,802 | ₩14,897 | +0.28% | 2.8천 |
|---|
| 2026.01.20 | ₩14,828 | ₩14,828 | ₩14,691 | ₩14,691 | -0.93% | 1.2천 |
|---|
| 2026.01.16 | ₩14,935 | ₩14,935 | ₩14,909 | ₩14,935 | 0.00% | 1.5천 |
|---|
| 2026.01.15 | ₩14,962 | ₩15,002 | ₩14,953 | ₩14,953 | -0.06% | 1.8천 |
|---|
| 2026.01.14 | ₩14,815 | ₩14,832 | ₩14,731 | ₩14,820 | +0.04% | 1.9천 |
|---|
| 2026.01.13 | ₩14,806 | ₩14,815 | ₩14,735 | ₩14,802 | -0.03% | 3.6천 |
|---|
| 2026.01.12 | ₩14,681 | ₩14,790 | ₩14,681 | ₩14,790 | +0.74% | 600 |
|---|
| 2026.01.09 | ₩14,752 | ₩14,775 | ₩14,735 | ₩14,735 | -0.12% | 900 |
|---|
| 2026.01.08 | ₩14,561 | ₩14,641 | ₩14,561 | ₩14,641 | +0.55% | 4.2천 |
|---|
| 2026.01.07 | ₩14,561 | ₩14,561 | ₩14,561 | ₩14,561 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩14,614 | ₩14,653 | ₩14,614 | ₩14,653 | +0.27% | 300 |
|---|
| 2026.01.05 | ₩14,494 | ₩14,588 | ₩14,494 | ₩14,562 | +0.47% | 1.2만 |
|---|
| 2026.01.02 | ₩14,427 | ₩14,441 | ₩14,392 | ₩14,392 | -0.24% | 700 |
|---|
| 2025.12.31 | ₩14,346 | ₩14,346 | ₩14,346 | ₩14,346 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩14,521 | ₩14,521 | ₩14,466 | ₩14,466 | -0.38% | 9.8천 |
|---|
| 2025.12.29 | ₩14,561 | ₩14,578 | ₩14,534 | ₩14,561 | 0.00% | 1.5천 |
|---|
| 2025.12.26 | ₩14,561 | ₩14,569 | ₩14,548 | ₩14,569 | +0.06% | 5.5천 |
|---|
| 2025.12.24 | ₩14,534 | ₩14,573 | ₩14,534 | ₩14,573 | +0.27% | 6.1천 |
|---|
| 2025.12.23 | ₩14,521 | ₩14,521 | ₩14,467 | ₩14,514 | -0.05% | 4.8천 |
|---|
| 2025.12.22 | ₩14,481 | ₩14,521 | ₩14,481 | ₩14,494 | +0.09% | 2.2천 |
|---|
| 2025.12.19 | ₩14,374 | ₩14,441 | ₩14,374 | ₩14,414 | +0.28% | 1.4천 |
|---|
| 2025.12.18 | ₩14,387 | ₩14,441 | ₩14,334 | ₩14,356 | -0.21% | 5.8천 |
|---|
| 2025.12.17 | ₩14,454 | ₩14,454 | ₩14,316 | ₩14,316 | -0.95% | 3.2천 |
|---|
| 2025.12.16 | ₩14,434 | ₩14,445 | ₩14,387 | ₩14,411 | -0.16% | 7.8천 |
|---|
| 2025.12.15 | ₩14,507 | ₩14,507 | ₩14,434 | ₩14,474 | -0.23% | 5.9천 |
|---|
| 2025.12.12 | ₩14,562 | ₩14,562 | ₩14,457 | ₩14,457 | -0.73% | 2.8천 |
|---|
| 2025.12.11 | ₩14,507 | ₩14,548 | ₩14,507 | ₩14,537 | +0.20% | 3.3천 |
|---|
| 2025.12.10 | ₩14,441 | ₩14,441 | ₩14,437 | ₩14,437 | -0.03% | 1.1천 |
|---|
| 2025.12.09 | ₩14,334 | ₩14,334 | ₩14,299 | ₩14,299 | -0.24% | 700 |
|---|
| 2025.12.08 | ₩14,400 | ₩14,400 | ₩14,334 | ₩14,334 | -0.46% | 2.7천 |
|---|
| 2025.12.05 | ₩14,481 | ₩14,481 | ₩14,431 | ₩14,431 | -0.34% | 500 |
|---|
| 2025.12.04 | ₩14,441 | ₩14,441 | ₩14,434 | ₩14,434 | -0.05% | 5.1천 |
|---|
| 2025.12.03 | ₩14,427 | ₩14,481 | ₩14,400 | ₩14,435 | +0.06% | 6만 |
|---|
| 2025.12.02 | ₩14,334 | ₩14,360 | ₩14,334 | ₩14,360 | +0.19% | 600 |
|---|
| 2025.12.01 | ₩14,481 | ₩14,481 | ₩14,382 | ₩14,382 | -0.68% | 1.6만 |
|---|
| 2025.11.28 | ₩14,485 | ₩14,485 | ₩14,485 | ₩14,485 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩14,441 | ₩14,494 | ₩14,441 | ₩14,467 | +0.19% | 1.2만 |
|---|
| 2025.11.25 | ₩14,291 | ₩14,400 | ₩14,291 | ₩14,400 | +0.77% | 8.5천 |
|---|
| 2025.11.24 | ₩14,162 | ₩14,185 | ₩14,162 | ₩14,185 | +0.16% | 600 |
|---|
| 2025.11.21 | ₩13,999 | ₩14,080 | ₩13,991 | ₩14,080 | +0.57% | 800 |
|---|
| 2025.11.20 | ₩14,053 | ₩14,066 | ₩13,906 | ₩13,906 | -1.05% | 2.2천 |
|---|
| 2025.11.19 | ₩14,064 | ₩14,080 | ₩14,053 | ₩14,066 | +0.02% | 7.4천 |
|---|
| 2025.11.18 | ₩14,026 | ₩14,120 | ₩14,026 | ₩14,093 | +0.48% | 1.1천 |
|---|
| 2025.11.17 | ₩14,253 | ₩14,253 | ₩14,073 | ₩14,093 | -1.13% | 1.4만 |
|---|
| 2025.11.14 | ₩14,187 | ₩14,293 | ₩14,187 | ₩14,240 | +0.38% | 5천 |
|---|
| 2025.11.13 | ₩14,400 | ₩14,400 | ₩14,293 | ₩14,293 | -0.74% | 3.2천 |
|---|
| 2025.11.12 | ₩14,392 | ₩14,392 | ₩14,392 | ₩14,392 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩14,300 | ₩14,347 | ₩14,300 | ₩14,320 | +0.14% | 1.6만 |
|---|
| 2025.11.10 | ₩14,253 | ₩14,320 | ₩14,207 | ₩14,320 | +0.47% | 2.5만 |
|---|
| 2025.11.07 | ₩14,141 | ₩14,221 | ₩14,141 | ₩14,221 | +0.57% | 300 |
|---|
| 2025.11.06 | ₩14,160 | ₩14,173 | ₩14,120 | ₩14,146 | -0.09% | 1.2만 |
|---|
| 2025.11.05 | ₩14,240 | ₩14,307 | ₩14,240 | ₩14,307 | +0.47% | 1.4천 |
|---|
| 2025.11.04 | ₩14,253 | ₩14,253 | ₩14,223 | ₩14,223 | -0.22% | 300 |
|---|
| 2025.11.03 | ₩14,240 | ₩14,308 | ₩14,213 | ₩14,308 | +0.48% | 3.2만 |
|---|
| 2025.10.31 | ₩14,383 | ₩14,383 | ₩14,347 | ₩14,364 | -0.13% | 1.5천 |
|---|
| 2025.10.30 | ₩14,548 | ₩14,548 | ₩14,407 | ₩14,407 | -0.97% | 9.1천 |
|---|
| 2025.10.29 | ₩14,561 | ₩14,561 | ₩14,421 | ₩14,455 | -0.73% | 5.2만 |
|---|
| 2025.10.28 | ₩14,721 | ₩14,721 | ₩14,668 | ₩14,679 | -0.29% | 7.3천 |
|---|
| 2025.10.27 | ₩14,761 | ₩14,761 | ₩14,708 | ₩14,761 | 0.00% | 7.7만 |
|---|
| 2025.10.24 | ₩14,735 | ₩14,735 | ₩14,683 | ₩14,683 | -0.35% | 700 |
|---|
| 2025.10.23 | ₩14,628 | ₩14,628 | ₩14,628 | ₩14,628 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩14,594 | ₩14,594 | ₩14,594 | ₩14,594 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩14,588 | ₩14,632 | ₩14,588 | ₩14,632 | +0.30% | 700 |
|---|
| 2025.10.20 | ₩14,550 | ₩14,590 | ₩14,550 | ₩14,590 | +0.28% | 800 |
|---|
| 2025.10.17 | ₩14,421 | ₩14,494 | ₩14,421 | ₩14,494 | +0.51% | 1.8만 |
|---|
| 2025.10.16 | ₩14,527 | ₩14,534 | ₩14,374 | ₩14,399 | -0.88% | 1.5천 |
|---|
| 2025.10.15 | ₩14,536 | ₩14,574 | ₩14,507 | ₩14,574 | +0.27% | 2.1천 |
|---|
| 2025.10.14 | ₩14,517 | ₩14,517 | ₩14,517 | ₩14,517 | 0.00% | 400 |
|---|
| 2025.10.13 | ₩14,454 | ₩14,454 | ₩14,454 | ₩14,454 | 0.00% | 700 |
|---|
| 2025.10.10 | ₩14,494 | ₩14,521 | ₩14,360 | ₩14,360 | -0.92% | 2.5천 |
|---|