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 | ₩15,532 | ₩15,573 | ₩15,532 | ₩15,561 | +0.18% | 1.5천 |
| 2026.10.08 | ₩15,452 | ₩15,503 | ₩15,452 | ₩15,503 | +0.33% | 700 |
| 2026.10.07 | ₩15,479 | ₩15,479 | ₩15,438 | ₩15,467 | -0.08% | 300 |
| 2026.10.06 | ₩15,532 | ₩15,551 | ₩15,519 | ₩15,551 | +0.12% | 1.9만 |
| 2026.10.05 | ₩15,371 | ₩15,437 | ₩15,371 | ₩15,437 | +0.43% | 1.1만 |
| 2026.10.02 | ₩15,398 | ₩15,398 | ₩15,379 | ₩15,379 | -0.12% | 600 |
| 2026.10.01 | ₩15,224 | ₩15,282 | ₩15,224 | ₩15,282 | +0.38% | 400 |
| 2026.09.30 | ₩15,264 | ₩15,264 | ₩15,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,224 |
| -0.26% |
| 800 |
| 2026.09.29 | ₩15,224 | ₩15,236 | ₩15,184 | ₩15,236 | +0.08% | 9.1천 |
|---|
| 2026.09.28 | ₩15,304 | ₩15,331 | ₩15,291 | ₩15,299 | -0.04% | 2천 |
|---|
| 2026.09.25 | ₩15,371 | ₩15,371 | ₩15,371 | ₩15,371 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩15,318 | ₩15,345 | ₩15,304 | ₩15,345 | +0.18% | 1.8천 |
|---|
| 2026.09.23 | ₩15,385 | ₩15,385 | ₩15,345 | ₩15,345 | -0.26% | 1.5천 |
|---|
| 2026.09.22 | ₩15,398 | ₩15,438 | ₩15,398 | ₩15,406 | +0.05% | 1.7만 |
|---|
| 2026.09.21 | ₩15,358 | ₩15,452 | ₩15,358 | ₩15,414 | +0.37% | 7.8천 |
|---|
| 2026.09.18 | ₩15,278 | ₩15,330 | ₩15,278 | ₩15,330 | +0.34% | 600 |
|---|
| 2026.09.17 | ₩15,382 | ₩15,382 | ₩15,382 | ₩15,382 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩15,492 | ₩15,492 | ₩15,304 | ₩15,371 | -0.78% | 300 |
|---|
| 2026.09.15 | ₩15,425 | ₩15,465 | ₩15,417 | ₩15,417 | -0.05% | 4.9천 |
|---|
| 2026.09.14 | ₩15,599 | ₩15,599 | ₩15,479 | ₩15,479 | -0.77% | 1천 |
|---|
| 2026.09.11 | ₩15,479 | ₩15,496 | ₩15,479 | ₩15,496 | +0.11% | 800 |
|---|
| 2026.09.10 | ₩15,331 | ₩15,331 | ₩15,306 | ₩15,306 | -0.17% | 6.5천 |
|---|
| 2026.09.09 | ₩15,412 | ₩15,412 | ₩15,358 | ₩15,383 | -0.18% | 3.3천 |
|---|
| 2026.09.08 | ₩15,519 | ₩15,519 | ₩15,516 | ₩15,516 | -0.02% | 200 |
|---|
| 2026.09.04 | ₩15,693 | ₩15,693 | ₩15,640 | ₩15,660 | -0.21% | 8.1천 |
|---|
| 2026.09.03 | ₩15,693 | ₩15,707 | ₩15,680 | ₩15,707 | +0.09% | 1.2천 |
|---|
| 2026.09.02 | ₩15,573 | ₩15,586 | ₩15,532 | ₩15,552 | -0.13% | 3.7천 |
|---|
| 2026.09.01 | ₩15,532 | ₩15,532 | ₩15,522 | ₩15,522 | -0.07% | 200 |
|---|
| 2026.08.31 | ₩15,660 | ₩15,672 | ₩15,660 | ₩15,672 | +0.08% | 300 |
|---|
| 2026.08.28 | ₩15,774 | ₩15,787 | ₩15,721 | ₩15,721 | -0.33% | 2.8천 |
|---|
| 2026.08.27 | ₩15,841 | ₩15,841 | ₩15,805 | ₩15,805 | -0.23% | 300 |
|---|
| 2026.08.26 | ₩15,884 | ₩15,884 | ₩15,884 | ₩15,884 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩15,854 | ₩15,854 | ₩15,814 | ₩15,827 | -0.17% | 3.8천 |
|---|
| 2026.08.24 | ₩15,827 | ₩15,846 | ₩15,827 | ₩15,846 | +0.12% | 400 |
|---|
| 2026.08.21 | ₩15,827 | ₩15,865 | ₩15,827 | ₩15,865 | +0.24% | 1.4천 |
|---|
| 2026.08.20 | ₩15,868 | ₩15,868 | ₩15,763 | ₩15,763 | -0.66% | 1.3천 |
|---|
| 2026.08.19 | ₩16,029 | ₩16,029 | ₩15,945 | ₩15,945 | -0.52% | 1.6만 |
|---|
| 2026.08.18 | ₩15,962 | ₩15,962 | ₩15,962 | ₩15,962 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩16,123 | ₩16,123 | ₩16,070 | ₩16,070 | -0.32% | 4.2천 |
|---|
| 2026.08.14 | ₩16,143 | ₩16,149 | ₩16,129 | ₩16,136 | -0.04% | 2.8천 |
|---|
| 2026.08.13 | ₩16,143 | ₩16,143 | ₩16,143 | ₩16,143 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩16,096 | ₩16,149 | ₩16,096 | ₩16,136 | +0.25% | 2.4만 |
|---|
| 2026.08.11 | ₩16,109 | ₩16,109 | ₩16,035 | ₩16,054 | -0.34% | 1.2만 |
|---|
| 2026.08.10 | ₩16,069 | ₩16,069 | ₩16,033 | ₩16,033 | -0.23% | 1.2천 |
|---|
| 2026.08.07 | ₩16,015 | ₩16,042 | ₩16,015 | ₩16,042 | +0.17% | 1.3천 |
|---|
| 2026.08.06 | ₩16,055 | ₩16,055 | ₩16,031 | ₩16,031 | -0.15% | 500 |
|---|
| 2026.08.05 | ₩16,109 | ₩16,123 | ₩16,082 | ₩16,094 | -0.09% | 7천 |
|---|
| 2026.08.04 | ₩15,975 | ₩16,136 | ₩15,975 | ₩16,112 | +0.86% | 5.5천 |
|---|
| 2026.08.03 | ₩15,962 | ₩16,003 | ₩15,935 | ₩16,003 | +0.26% | 3.4천 |
|---|
| 2026.07.31 | ₩15,760 | ₩15,813 | ₩15,693 | ₩15,813 | +0.33% | 800 |
|---|
| 2026.07.30 | ₩15,599 | ₩15,734 | ₩15,599 | ₩15,727 | +0.82% | 1.7만 |
|---|
| 2026.07.29 | ₩15,841 | ₩15,841 | ₩15,719 | ₩15,719 | -0.77% | 2.3만 |
|---|
| 2026.07.28 | ₩15,787 | ₩15,888 | ₩15,787 | ₩15,882 | +0.60% | 500 |
|---|
| 2026.07.27 | ₩15,720 | ₩15,774 | ₩15,720 | ₩15,760 | +0.26% | 500 |
|---|
| 2026.07.24 | ₩15,680 | ₩15,693 | ₩15,653 | ₩15,658 | -0.14% | 3천 |
|---|
| 2026.07.23 | ₩15,532 | ₩15,535 | ₩15,532 | ₩15,535 | +0.02% | 600 |
|---|
| 2026.07.22 | ₩15,640 | ₩15,640 | ₩15,633 | ₩15,633 | -0.04% | 300 |
|---|
| 2026.07.21 | ₩15,653 | ₩15,681 | ₩15,653 | ₩15,681 | +0.18% | 100 |
|---|
| 2026.07.20 | ₩15,667 | ₩15,667 | ₩15,632 | ₩15,632 | -0.22% | 400 |
|---|
| 2026.07.17 | ₩15,658 | ₩15,658 | ₩15,658 | ₩15,658 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩15,774 | ₩15,774 | ₩15,734 | ₩15,754 | -0.13% | 900 |
|---|
| 2026.07.15 | ₩15,672 | ₩15,672 | ₩15,672 | ₩15,672 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩15,731 | ₩15,731 | ₩15,731 | ₩15,731 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩15,841 | ₩15,841 | ₩15,767 | ₩15,767 | -0.47% | 2천 |
|---|
| 2026.07.10 | ₩15,787 | ₩15,854 | ₩15,754 | ₩15,830 | +0.27% | 2.1천 |
|---|
| 2026.07.09 | ₩15,774 | ₩15,774 | ₩15,774 | ₩15,774 | 0.00% | 500 |
|---|
| 2026.07.08 | ₩15,661 | ₩15,661 | ₩15,661 | ₩15,661 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩15,935 | ₩15,935 | ₩15,695 | ₩15,730 | -1.29% | 800 |
|---|
| 2026.07.06 | ₩15,801 | ₩15,844 | ₩15,774 | ₩15,844 | +0.27% | 5.9만 |
|---|
| 2026.07.02 | ₩15,767 | ₩15,767 | ₩15,767 | ₩15,767 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩15,827 | ₩15,827 | ₩15,774 | ₩15,774 | -0.34% | 1천 |
|---|
| 2026.06.30 | ₩15,787 | ₩15,787 | ₩15,785 | ₩15,785 | -0.02% | 1.2천 |
|---|
| 2026.06.29 | ₩15,760 | ₩15,760 | ₩15,700 | ₩15,723 | -0.24% | 1.3천 |
|---|
| 2026.06.26 | ₩15,640 | ₩15,640 | ₩15,573 | ₩15,640 | 0.00% | 1.3천 |
|---|
| 2026.06.25 | ₩15,653 | ₩15,653 | ₩15,620 | ₩15,620 | -0.21% | 7.7천 |
|---|
| 2026.06.24 | ₩15,559 | ₩15,586 | ₩15,532 | ₩15,532 | -0.17% | 2.3천 |
|---|
| 2026.06.23 | ₩15,479 | ₩15,479 | ₩15,479 | ₩15,479 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩15,519 | ₩15,530 | ₩15,492 | ₩15,530 | +0.07% | 700 |
|---|
| 2026.06.18 | ₩15,479 | ₩15,515 | ₩15,479 | ₩15,515 | +0.23% | 100 |
|---|
| 2026.06.17 | ₩15,452 | ₩15,452 | ₩15,430 | ₩15,430 | -0.14% | 900 |
|---|
| 2026.06.16 | ₩15,720 | ₩15,720 | ₩15,640 | ₩15,650 | -0.44% | 2.7천 |
|---|
| 2026.06.15 | ₩15,713 | ₩15,713 | ₩15,681 | ₩15,681 | -0.20% | 700 |
|---|
| 2026.06.12 | ₩15,599 | ₩15,707 | ₩15,573 | ₩15,679 | +0.51% | 5.4천 |
|---|
| 2026.06.11 | ₩15,412 | ₩15,554 | ₩15,358 | ₩15,554 | +0.92% | 600 |
|---|
| 2026.06.10 | ₩15,412 | ₩15,412 | ₩15,334 | ₩15,334 | -0.50% | 800 |
|---|
| 2026.06.09 | ₩15,465 | ₩15,465 | ₩15,237 | ₩15,421 | -0.29% | 900 |
|---|
| 2026.06.08 | ₩15,385 | ₩15,385 | ₩15,278 | ₩15,291 | -0.61% | 7.3천 |
|---|
| 2026.06.05 | ₩15,385 | ₩15,385 | ₩15,304 | ₩15,311 | -0.48% | 1.3천 |
|---|
| 2026.06.04 | ₩15,438 | ₩15,464 | ₩15,425 | ₩15,438 | 0.00% | 1.7천 |
|---|
| 2026.06.03 | ₩15,371 | ₩15,371 | ₩15,357 | ₩15,357 | -0.10% | 400 |
|---|
| 2026.06.02 | ₩15,278 | ₩15,424 | ₩15,278 | ₩15,424 | +0.96% | 300 |
|---|
| 2026.06.01 | ₩15,237 | ₩15,371 | ₩15,237 | ₩15,369 | +0.86% | 2.4천 |
|---|
| 2026.05.29 | ₩15,291 | ₩15,304 | ₩15,278 | ₩15,295 | +0.03% | 5.8천 |
|---|
| 2026.05.28 | ₩15,371 | ₩15,412 | ₩15,358 | ₩15,358 | -0.09% | 1.6천 |
|---|
| 2026.05.27 | ₩15,358 | ₩15,358 | ₩15,299 | ₩15,299 | -0.38% | 500 |
|---|
| 2026.05.26 | ₩15,358 | ₩15,358 | ₩15,318 | ₩15,345 | -0.09% | 700 |
|---|
| 2026.05.22 | ₩15,291 | ₩15,318 | ₩15,283 | ₩15,283 | -0.05% | 6.3천 |
|---|
| 2026.05.21 | ₩15,169 | ₩15,169 | ₩15,169 | ₩15,169 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩15,049 | ₩15,118 | ₩15,049 | ₩15,118 | +0.45% | 1.8천 |
|---|
| 2026.05.19 | ₩15,036 | ₩15,036 | ₩14,982 | ₩14,997 | -0.26% | 400 |
|---|
| 2026.05.18 | ₩15,103 | ₩15,103 | ₩15,078 | ₩15,078 | -0.17% | 200 |
|---|
| 2026.05.15 | ₩15,076 | ₩15,076 | ₩14,988 | ₩14,988 | -0.59% | 100 |
|---|
| 2026.05.14 | ₩15,103 | ₩15,170 | ₩15,103 | ₩15,170 | +0.44% | 1.4천 |
|---|
| 2026.05.13 | ₩14,969 | ₩14,969 | ₩14,969 | ₩14,969 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩14,929 | ₩15,020 | ₩14,929 | ₩15,020 | +0.61% | 3.5만 |
|---|
| 2026.05.11 | ₩14,996 | ₩15,013 | ₩14,996 | ₩15,013 | +0.12% | 2.4천 |
|---|
| 2026.05.08 | ₩15,137 | ₩15,137 | ₩15,122 | ₩15,122 | -0.10% | 4.9천 |
|---|
| 2026.05.07 | ₩15,157 | ₩15,157 | ₩15,094 | ₩15,094 | -0.42% | 1.9천 |
|---|
| 2026.05.06 | ₩15,182 | ₩15,182 | ₩15,182 | ₩15,182 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩15,157 | ₩15,280 | ₩15,157 | ₩15,229 | +0.48% | 4.2천 |
|---|
| 2026.05.04 | ₩15,224 | ₩15,224 | ₩15,117 | ₩15,117 | -0.70% | 5천 |
|---|
| 2026.05.01 | ₩15,278 | ₩15,331 | ₩15,233 | ₩15,233 | -0.29% | 1.8천 |
|---|
| 2026.04.30 | ₩15,237 | ₩15,284 | ₩15,237 | ₩15,284 | +0.31% | 1.1천 |
|---|
| 2026.04.29 | ₩15,063 | ₩15,063 | ₩15,020 | ₩15,020 | -0.28% | 4.8천 |
|---|
| 2026.04.28 | ₩15,076 | ₩15,076 | ₩15,066 | ₩15,066 | -0.07% | 100 |
|---|
| 2026.04.27 | ₩15,184 | ₩15,184 | ₩15,143 | ₩15,143 | -0.27% | 6.5천 |
|---|
| 2026.04.24 | ₩15,130 | ₩15,143 | ₩15,130 | ₩15,143 | +0.09% | 500 |
|---|
| 2026.04.23 | ₩15,157 | ₩15,157 | ₩15,143 | ₩15,143 | -0.09% | 600 |
|---|
| 2026.04.22 | ₩15,210 | ₩15,210 | ₩15,141 | ₩15,141 | -0.46% | 2천 |
|---|
| 2026.04.21 | ₩15,304 | ₩15,304 | ₩15,157 | ₩15,157 | -0.96% | 300 |
|---|
| 2026.04.20 | ₩15,271 | ₩15,271 | ₩15,224 | ₩15,232 | -0.25% | 900 |
|---|
| 2026.04.17 | ₩15,157 | ₩15,229 | ₩15,157 | ₩15,229 | +0.48% | 800 |
|---|
| 2026.04.16 | ₩15,036 | ₩15,036 | ₩15,021 | ₩15,021 | -0.10% | 100 |
|---|
| 2026.04.15 | ₩14,982 | ₩15,009 | ₩14,889 | ₩14,969 | -0.09% | 4.7천 |
|---|
| 2026.04.14 | ₩14,929 | ₩14,996 | ₩14,929 | ₩14,993 | +0.43% | 3.8천 |
|---|
| 2026.04.13 | ₩14,768 | ₩14,938 | ₩14,768 | ₩14,938 | +1.15% | 800 |
|---|
| 2026.04.10 | ₩14,835 | ₩14,847 | ₩14,762 | ₩14,762 | -0.49% | 9.8천 |
|---|
| 2026.04.09 | ₩14,835 | ₩14,894 | ₩14,821 | ₩14,894 | +0.40% | 1.3천 |
|---|
| 2026.04.08 | ₩14,875 | ₩14,889 | ₩14,781 | ₩14,851 | -0.16% | 2.8천 |
|---|
| 2026.04.07 | ₩14,486 | ₩14,506 | ₩14,486 | ₩14,506 | +0.14% | 2.1천 |
|---|
| 2026.04.06 | ₩14,432 | ₩14,492 | ₩14,432 | ₩14,492 | +0.41% | 2.8천 |
|---|
| 2026.04.02 | ₩14,285 | ₩14,473 | ₩14,285 | ₩14,446 | +1.13% | 4.2천 |
|---|
| 2026.04.01 | ₩14,379 | ₩14,446 | ₩14,379 | ₩14,406 | +0.19% | 1.4만 |
|---|
| 2026.03.31 | ₩14,245 | ₩14,325 | ₩14,245 | ₩14,298 | +0.38% | 7천 |
|---|
| 2026.03.30 | ₩14,191 | ₩14,191 | ₩14,104 | ₩14,104 | -0.61% | 200 |
|---|
| 2026.03.27 | ₩14,186 | ₩14,186 | ₩14,186 | ₩14,186 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩14,406 | ₩14,406 | ₩14,318 | ₩14,318 | -0.61% | 3.4천 |
|---|
| 2026.03.25 | ₩14,419 | ₩14,474 | ₩14,419 | ₩14,474 | +0.38% | 5.8천 |
|---|
| 2026.03.24 | ₩14,359 | ₩14,432 | ₩14,359 | ₩14,424 | +0.46% | 1.1천 |
|---|
| 2026.03.23 | ₩14,538 | ₩14,540 | ₩14,379 | ₩14,379 | -1.10% | 3.3천 |
|---|
| 2026.03.20 | ₩14,204 | ₩14,204 | ₩14,204 | ₩14,204 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩14,347 | ₩14,407 | ₩14,317 | ₩14,407 | +0.42% | 600 |
|---|
| 2026.03.18 | ₩14,513 | ₩14,526 | ₩14,392 | ₩14,392 | -0.83% | 6천 |
|---|
| 2026.03.17 | ₩14,575 | ₩14,575 | ₩14,575 | ₩14,575 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩14,500 | ₩14,567 | ₩14,496 | ₩14,525 | +0.18% | 3.6천 |
|---|
| 2026.03.13 | ₩14,500 | ₩14,500 | ₩14,432 | ₩14,432 | -0.46% | 1.4천 |
|---|
| 2026.03.12 | ₩14,567 | ₩14,567 | ₩14,435 | ₩14,435 | -0.90% | 1.2천 |
|---|
| 2026.03.11 | ₩14,616 | ₩14,655 | ₩14,607 | ₩14,655 | +0.27% | 700 |
|---|
| 2026.03.10 | ₩14,804 | ₩14,889 | ₩14,733 | ₩14,733 | -0.48% | 7천 |
|---|
| 2026.03.09 | ₩14,567 | ₩14,834 | ₩14,567 | ₩14,834 | +1.83% | 800 |
|---|
| 2026.03.06 | ₩14,745 | ₩14,835 | ₩14,741 | ₩14,764 | +0.13% | 1.3천 |
|---|
| 2026.03.05 | ₩15,063 | ₩15,063 | ₩14,875 | ₩14,966 | -0.64% | 4.4천 |
|---|
| 2026.03.04 | ₩15,103 | ₩15,125 | ₩15,103 | ₩15,125 | +0.14% | 500 |
|---|
| 2026.03.03 | ₩14,850 | ₩15,024 | ₩14,795 | ₩15,024 | +1.17% | 1.5천 |
|---|
| 2026.03.02 | ₩15,172 | ₩15,172 | ₩15,172 | ₩15,172 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩15,192 | ₩15,192 | ₩15,192 | ₩15,192 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩15,063 | ₩15,157 | ₩15,063 | ₩15,157 | +0.62% | 300 |
|---|
| 2026.02.25 | ₩15,143 | ₩15,143 | ₩15,143 | ₩15,143 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩15,130 | ₩15,143 | ₩15,130 | ₩15,139 | +0.06% | 3.5천 |
|---|
| 2026.02.23 | ₩14,980 | ₩14,980 | ₩14,980 | ₩14,980 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩15,146 | ₩15,146 | ₩15,146 | ₩15,146 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩15,076 | ₩15,076 | ₩15,031 | ₩15,074 | -0.02% | 5.8천 |
|---|
| 2026.02.18 | ₩15,084 | ₩15,130 | ₩15,084 | ₩15,091 | +0.04% | 5.4천 |
|---|
| 2026.02.17 | ₩15,011 | ₩15,011 | ₩15,011 | ₩15,011 | 0.00% | 500 |
|---|
| 2026.02.13 | ₩14,982 | ₩15,076 | ₩14,976 | ₩15,076 | +0.63% | 3천 |
|---|
| 2026.02.12 | ₩15,032 | ₩15,032 | ₩14,880 | ₩14,880 | -1.01% | 300 |
|---|
| 2026.02.11 | ₩15,121 | ₩15,121 | ₩15,121 | ₩15,121 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩15,130 | ₩15,130 | ₩15,122 | ₩15,122 | -0.05% | 500 |
|---|
| 2026.02.09 | ₩15,087 | ₩15,118 | ₩15,048 | ₩15,118 | +0.20% | 1.4천 |
|---|
| 2026.02.06 | ₩14,969 | ₩15,088 | ₩14,969 | ₩15,088 | +0.80% | 1.2천 |
|---|
| 2026.02.05 | ₩14,828 | ₩14,828 | ₩14,828 | ₩14,828 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩14,925 | ₩14,960 | ₩14,848 | ₩14,902 | -0.15% | 6.2천 |
|---|
| 2026.02.03 | ₩14,889 | ₩14,917 | ₩14,889 | ₩14,917 | +0.19% | 5.7천 |
|---|
| 2026.02.02 | ₩14,875 | ₩15,009 | ₩14,875 | ₩15,009 | +0.90% | 200 |
|---|
| 2026.01.30 | ₩14,915 | ₩14,929 | ₩14,875 | ₩14,929 | +0.09% | 4.3천 |
|---|
| 2026.01.29 | ₩14,915 | ₩15,090 | ₩14,862 | ₩15,090 | +1.17% | 2.3천 |
|---|
| 2026.01.28 | ₩15,009 | ₩15,009 | ₩14,934 | ₩14,934 | -0.50% | 3천 |
|---|
| 2026.01.27 | ₩14,969 | ₩15,001 | ₩14,969 | ₩14,984 | +0.10% | 900 |
|---|
| 2026.01.26 | ₩15,005 | ₩15,005 | ₩15,005 | ₩15,005 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩14,942 | ₩14,946 | ₩14,875 | ₩14,880 | -0.41% | 1.4만 |
|---|
| 2026.01.22 | ₩14,989 | ₩15,036 | ₩14,982 | ₩14,982 | -0.04% | 1.4천 |
|---|
| 2026.01.21 | ₩14,902 | ₩15,023 | ₩14,848 | ₩14,944 | +0.28% | 2.8천 |
|---|
| 2026.01.20 | ₩14,875 | ₩14,875 | ₩14,737 | ₩14,737 | -0.93% | 1.2천 |
|---|
| 2026.01.16 | ₩14,982 | ₩14,982 | ₩14,956 | ₩14,982 | 0.00% | 1.5천 |
|---|
| 2026.01.15 | ₩15,009 | ₩15,049 | ₩15,000 | ₩15,000 | -0.06% | 1.8천 |
|---|
| 2026.01.14 | ₩14,862 | ₩14,879 | ₩14,777 | ₩14,867 | +0.04% | 1.9천 |
|---|
| 2026.01.13 | ₩14,852 | ₩14,862 | ₩14,781 | ₩14,848 | -0.03% | 3.6천 |
|---|
| 2026.01.12 | ₩14,728 | ₩14,836 | ₩14,728 | ₩14,836 | +0.74% | 600 |
|---|
| 2026.01.09 | ₩14,799 | ₩14,821 | ₩14,781 | ₩14,781 | -0.12% | 900 |
|---|
| 2026.01.08 | ₩14,607 | ₩14,687 | ₩14,607 | ₩14,687 | +0.55% | 4.2천 |
|---|
| 2026.01.07 | ₩14,607 | ₩14,607 | ₩14,607 | ₩14,607 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩14,661 | ₩14,699 | ₩14,661 | ₩14,699 | +0.27% | 300 |
|---|
| 2026.01.05 | ₩14,540 | ₩14,634 | ₩14,540 | ₩14,608 | +0.47% | 1.2만 |
|---|
| 2026.01.02 | ₩14,473 | ₩14,486 | ₩14,438 | ₩14,438 | -0.24% | 700 |
|---|
| 2025.12.31 | ₩14,391 | ₩14,391 | ₩14,391 | ₩14,391 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩14,567 | ₩14,567 | ₩14,512 | ₩14,512 | -0.38% | 9.8천 |
|---|
| 2025.12.29 | ₩14,607 | ₩14,624 | ₩14,580 | ₩14,607 | 0.00% | 1.5천 |
|---|
| 2025.12.26 | ₩14,607 | ₩14,615 | ₩14,593 | ₩14,615 | +0.06% | 5.5천 |
|---|
| 2025.12.24 | ₩14,580 | ₩14,619 | ₩14,580 | ₩14,619 | +0.27% | 6.1천 |
|---|
| 2025.12.23 | ₩14,567 | ₩14,567 | ₩14,513 | ₩14,560 | -0.05% | 4.8천 |
|---|
| 2025.12.22 | ₩14,526 | ₩14,567 | ₩14,526 | ₩14,540 | +0.09% | 2.2천 |
|---|
| 2025.12.19 | ₩14,419 | ₩14,486 | ₩14,419 | ₩14,459 | +0.28% | 1.4천 |
|---|
| 2025.12.18 | ₩14,432 | ₩14,486 | ₩14,379 | ₩14,402 | -0.21% | 5.8천 |
|---|
| 2025.12.17 | ₩14,500 | ₩14,500 | ₩14,361 | ₩14,361 | -0.95% | 3.2천 |
|---|
| 2025.12.16 | ₩14,479 | ₩14,490 | ₩14,432 | ₩14,457 | -0.16% | 7.8천 |
|---|
| 2025.12.15 | ₩14,553 | ₩14,553 | ₩14,479 | ₩14,520 | -0.23% | 5.9천 |
|---|
| 2025.12.12 | ₩14,608 | ₩14,608 | ₩14,502 | ₩14,502 | -0.73% | 2.8천 |
|---|
| 2025.12.11 | ₩14,553 | ₩14,593 | ₩14,553 | ₩14,583 | +0.20% | 3.3천 |
|---|
| 2025.12.10 | ₩14,486 | ₩14,486 | ₩14,482 | ₩14,482 | -0.03% | 1.1천 |
|---|
| 2025.12.09 | ₩14,379 | ₩14,379 | ₩14,344 | ₩14,344 | -0.24% | 700 |
|---|
| 2025.12.08 | ₩14,446 | ₩14,446 | ₩14,379 | ₩14,379 | -0.46% | 2.7천 |
|---|
| 2025.12.05 | ₩14,526 | ₩14,526 | ₩14,477 | ₩14,477 | -0.34% | 500 |
|---|
| 2025.12.04 | ₩14,486 | ₩14,486 | ₩14,479 | ₩14,479 | -0.05% | 5.1천 |
|---|
| 2025.12.03 | ₩14,473 | ₩14,526 | ₩14,446 | ₩14,481 | +0.06% | 6만 |
|---|
| 2025.12.02 | ₩14,379 | ₩14,406 | ₩14,379 | ₩14,406 | +0.19% | 600 |
|---|
| 2025.12.01 | ₩14,526 | ₩14,526 | ₩14,427 | ₩14,427 | -0.68% | 1.6만 |
|---|
| 2025.11.28 | ₩14,530 | ₩14,530 | ₩14,530 | ₩14,530 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩14,486 | ₩14,540 | ₩14,486 | ₩14,513 | +0.19% | 1.2만 |
|---|
| 2025.11.25 | ₩14,336 | ₩14,446 | ₩14,336 | ₩14,446 | +0.77% | 8.5천 |
|---|
| 2025.11.24 | ₩14,207 | ₩14,230 | ₩14,207 | ₩14,230 | +0.16% | 600 |
|---|
| 2025.11.21 | ₩14,044 | ₩14,124 | ₩14,035 | ₩14,124 | +0.57% | 800 |
|---|
| 2025.11.20 | ₩14,097 | ₩14,111 | ₩13,950 | ₩13,950 | -1.05% | 2.2천 |
|---|
| 2025.11.19 | ₩14,108 | ₩14,124 | ₩14,097 | ₩14,111 | +0.02% | 7.4천 |
|---|
| 2025.11.18 | ₩14,070 | ₩14,164 | ₩14,070 | ₩14,137 | +0.48% | 1.1천 |
|---|
| 2025.11.17 | ₩14,298 | ₩14,298 | ₩14,117 | ₩14,137 | -1.13% | 1.4만 |
|---|
| 2025.11.14 | ₩14,231 | ₩14,339 | ₩14,231 | ₩14,285 | +0.38% | 5천 |
|---|
| 2025.11.13 | ₩14,446 | ₩14,446 | ₩14,339 | ₩14,339 | -0.74% | 3.2천 |
|---|
| 2025.11.12 | ₩14,438 | ₩14,438 | ₩14,438 | ₩14,438 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩14,345 | ₩14,392 | ₩14,345 | ₩14,365 | +0.14% | 1.6만 |
|---|
| 2025.11.10 | ₩14,298 | ₩14,365 | ₩14,251 | ₩14,365 | +0.47% | 2.5만 |
|---|
| 2025.11.07 | ₩14,186 | ₩14,266 | ₩14,186 | ₩14,266 | +0.57% | 300 |
|---|
| 2025.11.06 | ₩14,204 | ₩14,218 | ₩14,164 | ₩14,191 | -0.09% | 1.2만 |
|---|
| 2025.11.05 | ₩14,285 | ₩14,352 | ₩14,285 | ₩14,352 | +0.47% | 1.4천 |
|---|
| 2025.11.04 | ₩14,298 | ₩14,298 | ₩14,268 | ₩14,268 | -0.22% | 300 |
|---|
| 2025.11.03 | ₩14,285 | ₩14,353 | ₩14,258 | ₩14,353 | +0.48% | 3.2만 |
|---|
| 2025.10.31 | ₩14,428 | ₩14,428 | ₩14,392 | ₩14,410 | -0.13% | 1.5천 |
|---|
| 2025.10.30 | ₩14,593 | ₩14,593 | ₩14,453 | ₩14,453 | -0.97% | 9.1천 |
|---|
| 2025.10.29 | ₩14,607 | ₩14,607 | ₩14,466 | ₩14,501 | -0.73% | 5.2만 |
|---|
| 2025.10.28 | ₩14,768 | ₩14,768 | ₩14,714 | ₩14,725 | -0.29% | 7.3천 |
|---|
| 2025.10.27 | ₩14,808 | ₩14,808 | ₩14,754 | ₩14,808 | 0.00% | 7.7만 |
|---|
| 2025.10.24 | ₩14,781 | ₩14,781 | ₩14,729 | ₩14,729 | -0.35% | 700 |
|---|
| 2025.10.23 | ₩14,674 | ₩14,674 | ₩14,674 | ₩14,674 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩14,640 | ₩14,640 | ₩14,640 | ₩14,640 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩14,634 | ₩14,678 | ₩14,634 | ₩14,678 | +0.30% | 700 |
|---|
| 2025.10.20 | ₩14,596 | ₩14,636 | ₩14,596 | ₩14,636 | +0.28% | 800 |
|---|
| 2025.10.17 | ₩14,466 | ₩14,540 | ₩14,466 | ₩14,540 | +0.51% | 1.8만 |
|---|
| 2025.10.16 | ₩14,573 | ₩14,580 | ₩14,419 | ₩14,445 | -0.88% | 1.5천 |
|---|
| 2025.10.15 | ₩14,581 | ₩14,620 | ₩14,553 | ₩14,620 | +0.27% | 2.1천 |
|---|
| 2025.10.14 | ₩14,563 | ₩14,563 | ₩14,563 | ₩14,563 | 0.00% | 400 |
|---|
| 2025.10.13 | ₩14,500 | ₩14,500 | ₩14,500 | ₩14,500 | 0.00% | 700 |
|---|
| 2025.10.10 | ₩14,540 | ₩14,567 | ₩14,406 | ₩14,406 | -0.92% | 2.5천 |
|---|