시장 데이터를 불러오는 중
전체 종목
Invesco DB USD Index Bearish ETF 과거 주가
Invesco DB USD Index Bearish ETF · UDN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco DB USD Index Bearish ETF · UDN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,668 | ₩23,708 | ₩23,668 | ₩23,708 | +0.17% | 7.5만 |
| 2026.10.08 | ₩23,682 | ₩23,735 | ₩23,655 | ₩23,735 | +0.23% | 7만 |
| 2026.10.07 | ₩23,655 | ₩23,695 | ₩23,655 | ₩23,668 | +0.06% | 3.2만 |
| 2026.10.06 | ₩23,775 | ₩23,802 | ₩23,775 | ₩23,775 | 0.00% | 3.8만 |
| 2026.10.05 | ₩23,668 | ₩23,722 | ₩23,655 | ₩23,695 | +0.11% | 12.3만 |
| 2026.10.02 | ₩23,762 | ₩23,828 | ₩23,762 | ₩23,775 | +0.06% | 3.8만 |
| 2026.10.01 | ₩23,802 | ₩23,802 | ₩23,695 | ₩23,722 | -0.34% | 5.1만 |
| 2026.09.30 | ₩23,949 | ₩23,949 | ₩23,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,868 |
| -0.33% |
| 2.3만 |
| 2026.09.29 | ₩23,895 | ₩23,909 | ₩23,842 | ₩23,882 | -0.06% | 1.7만 |
|---|
| 2026.09.28 | ₩23,922 | ₩23,975 | ₩23,909 | ₩23,922 | 0.00% | 7.3만 |
|---|
| 2026.09.25 | ₩23,975 | ₩24,015 | ₩23,975 | ₩24,002 | +0.11% | 17.2만 |
|---|
| 2026.09.24 | ₩23,882 | ₩23,935 | ₩23,882 | ₩23,909 | +0.11% | 4.3만 |
|---|
| 2026.09.23 | ₩24,002 | ₩24,015 | ₩23,909 | ₩23,949 | -0.22% | 5.8만 |
|---|
| 2026.09.22 | ₩24,095 | ₩24,122 | ₩24,055 | ₩24,082 | -0.06% | 5.7만 |
|---|
| 2026.09.21 | ₩24,149 | ₩24,149 | ₩24,109 | ₩24,122 | -0.11% | 4.2만 |
|---|
| 2026.09.18 | ₩24,095 | ₩24,175 | ₩24,095 | ₩24,162 | +0.28% | 5.2만 |
|---|
| 2026.09.17 | ₩24,175 | ₩24,202 | ₩24,149 | ₩24,175 | 0.00% | 4만 |
|---|
| 2026.09.16 | ₩24,309 | ₩24,309 | ₩24,135 | ₩24,135 | -0.71% | 5.7만 |
|---|
| 2026.09.15 | ₩24,309 | ₩24,322 | ₩24,282 | ₩24,295 | -0.05% | 7.2만 |
|---|
| 2026.09.14 | ₩24,309 | ₩24,375 | ₩24,295 | ₩24,335 | +0.11% | 7.1만 |
|---|
| 2026.09.11 | ₩24,456 | ₩24,469 | ₩24,415 | ₩24,415 | -0.16% | 9.4만 |
|---|
| 2026.09.10 | ₩24,442 | ₩24,482 | ₩24,415 | ₩24,429 | -0.05% | 6.7만 |
|---|
| 2026.09.09 | ₩24,522 | ₩24,549 | ₩24,496 | ₩24,509 | -0.05% | 4.2만 |
|---|
| 2026.09.08 | ₩24,482 | ₩24,509 | ₩24,469 | ₩24,469 | -0.05% | 3.4만 |
|---|
| 2026.09.04 | ₩24,442 | ₩24,442 | ₩24,389 | ₩24,389 | -0.22% | 4.1만 |
|---|
| 2026.09.03 | ₩24,429 | ₩24,482 | ₩24,415 | ₩24,442 | +0.05% | 30.8만 |
|---|
| 2026.09.02 | ₩24,295 | ₩24,335 | ₩24,295 | ₩24,295 | 0.00% | 3.3만 |
|---|
| 2026.09.01 | ₩24,295 | ₩24,322 | ₩24,269 | ₩24,269 | -0.11% | 6.4만 |
|---|
| 2026.08.31 | ₩24,295 | ₩24,349 | ₩24,295 | ₩24,349 | +0.22% | 10.9만 |
|---|
| 2026.08.28 | ₩24,389 | ₩24,402 | ₩24,255 | ₩24,269 | -0.49% | 8.2만 |
|---|
| 2026.08.27 | ₩24,402 | ₩24,429 | ₩24,389 | ₩24,389 | -0.05% | 5.5만 |
|---|
| 2026.08.26 | ₩24,429 | ₩24,429 | ₩24,402 | ₩24,415 | -0.05% | 17.8만 |
|---|
| 2026.08.25 | ₩24,456 | ₩24,482 | ₩24,442 | ₩24,469 | +0.05% | 29.5만 |
|---|
| 2026.08.24 | ₩24,456 | ₩24,456 | ₩24,415 | ₩24,429 | -0.11% | 4.7만 |
|---|
| 2026.08.21 | ₩24,496 | ₩24,509 | ₩24,456 | ₩24,469 | -0.11% | 6.2만 |
|---|
| 2026.08.20 | ₩24,469 | ₩24,496 | ₩24,442 | ₩24,456 | -0.05% | 7만 |
|---|
| 2026.08.19 | ₩24,415 | ₩24,482 | ₩24,415 | ₩24,482 | +0.27% | 11.8만 |
|---|
| 2026.08.18 | ₩24,269 | ₩24,295 | ₩24,255 | ₩24,255 | -0.05% | 4.5만 |
|---|
| 2026.08.17 | ₩24,295 | ₩24,322 | ₩24,255 | ₩24,295 | 0.00% | 6.7만 |
|---|
| 2026.08.14 | ₩24,255 | ₩24,309 | ₩24,255 | ₩24,255 | 0.00% | 6만 |
|---|
| 2026.08.13 | ₩24,202 | ₩24,215 | ₩24,175 | ₩24,175 | -0.11% | 2.4만 |
|---|
| 2026.08.12 | ₩24,255 | ₩24,255 | ₩24,162 | ₩24,162 | -0.39% | 2.7만 |
|---|
| 2026.08.11 | ₩24,202 | ₩24,229 | ₩24,189 | ₩24,229 | +0.11% | 6.9만 |
|---|
| 2026.08.10 | ₩24,242 | ₩24,255 | ₩24,202 | ₩24,202 | -0.17% | 4.4만 |
|---|
| 2026.08.07 | ₩24,309 | ₩24,309 | ₩24,242 | ₩24,282 | -0.11% | 16.4만 |
|---|
| 2026.08.06 | ₩24,215 | ₩24,215 | ₩24,149 | ₩24,162 | -0.22% | 5.4만 |
|---|
| 2026.08.05 | ₩24,229 | ₩24,255 | ₩24,215 | ₩24,242 | +0.06% | 5.5만 |
|---|
| 2026.08.04 | ₩24,189 | ₩24,202 | ₩24,175 | ₩24,175 | -0.06% | 5만 |
|---|
| 2026.08.03 | ₩24,202 | ₩24,215 | ₩24,149 | ₩24,175 | -0.11% | 7.3만 |
|---|
| 2026.07.31 | ₩24,122 | ₩24,202 | ₩24,055 | ₩24,175 | +0.22% | 11.7만 |
|---|
| 2026.07.30 | ₩23,975 | ₩24,189 | ₩23,975 | ₩24,162 | +0.78% | 40.6만 |
|---|
| 2026.07.29 | ₩23,802 | ₩23,962 | ₩23,788 | ₩23,935 | +0.56% | 11.2만 |
|---|
| 2026.07.28 | ₩23,788 | ₩23,855 | ₩23,788 | ₩23,788 | 0.00% | 4.8만 |
|---|
| 2026.07.27 | ₩23,788 | ₩23,815 | ₩23,775 | ₩23,775 | -0.06% | 3.5만 |
|---|
| 2026.07.24 | ₩23,802 | ₩23,842 | ₩23,788 | ₩23,788 | -0.06% | 4.9만 |
|---|
| 2026.07.23 | ₩23,788 | ₩23,802 | ₩23,775 | ₩23,802 | +0.06% | 2.3만 |
|---|
| 2026.07.22 | ₩23,868 | ₩23,895 | ₩23,868 | ₩23,868 | 0.00% | 1.6만 |
|---|
| 2026.07.21 | ₩23,868 | ₩23,895 | ₩23,842 | ₩23,842 | -0.11% | 6.2만 |
|---|
| 2026.07.20 | ₩23,922 | ₩23,922 | ₩23,895 | ₩23,909 | -0.06% | 5.7만 |
|---|
| 2026.07.17 | ₩23,949 | ₩23,975 | ₩23,935 | ₩23,975 | +0.11% | 6.3만 |
|---|
| 2026.07.16 | ₩23,975 | ₩24,002 | ₩23,935 | ₩23,949 | -0.11% | 1.8만 |
|---|
| 2026.07.15 | ₩23,909 | ₩24,055 | ₩23,909 | ₩24,002 | +0.39% | 10.5만 |
|---|
| 2026.07.14 | ₩23,949 | ₩23,989 | ₩23,909 | ₩23,922 | -0.11% | 9.7만 |
|---|
| 2026.07.13 | ₩23,909 | ₩23,909 | ₩23,815 | ₩23,815 | -0.39% | 5.5만 |
|---|
| 2026.07.10 | ₩23,922 | ₩23,949 | ₩23,882 | ₩23,882 | -0.17% | 9.4만 |
|---|
| 2026.07.09 | ₩23,895 | ₩23,935 | ₩23,895 | ₩23,895 | 0.00% | 5.4만 |
|---|
| 2026.07.08 | ₩23,842 | ₩23,922 | ₩23,815 | ₩23,895 | +0.22% | 7.7만 |
|---|
| 2026.07.07 | ₩23,895 | ₩23,922 | ₩23,855 | ₩23,868 | -0.11% | 8.3만 |
|---|
| 2026.07.06 | ₩23,882 | ₩23,922 | ₩23,842 | ₩23,909 | +0.11% | 11.7만 |
|---|
| 2026.07.02 | ₩23,922 | ₩23,962 | ₩23,895 | ₩23,895 | -0.11% | 9.1만 |
|---|
| 2026.07.01 | ₩23,788 | ₩23,815 | ₩23,762 | ₩23,762 | -0.11% | 5.9만 |
|---|
| 2026.06.30 | ₩23,788 | ₩23,855 | ₩23,788 | ₩23,828 | +0.17% | 9.2만 |
|---|
| 2026.06.29 | ₩23,788 | ₩23,855 | ₩23,788 | ₩23,855 | +0.28% | 32.3만 |
|---|
| 2026.06.26 | ₩23,828 | ₩23,855 | ₩23,762 | ₩23,775 | -0.22% | 13만 |
|---|
| 2026.06.25 | ₩23,722 | ₩23,788 | ₩23,722 | ₩23,748 | +0.11% | 17.7만 |
|---|
| 2026.06.24 | ₩23,682 | ₩23,735 | ₩23,682 | ₩23,708 | +0.11% | 15만 |
|---|
| 2026.06.23 | ₩23,815 | ₩23,815 | ₩23,748 | ₩23,762 | -0.22% | 6.3만 |
|---|
| 2026.06.22 | ₩23,842 | ₩23,895 | ₩23,842 | ₩23,842 | 0.00% | 15.7만 |
|---|
| 2026.06.18 | ₩23,922 | ₩23,962 | ₩23,868 | ₩23,909 | -0.06% | 10.1만 |
|---|
| 2026.06.17 | ₩24,189 | ₩24,202 | ₩23,962 | ₩23,975 | -0.88% | 5.8만 |
|---|
| 2026.06.16 | ₩24,189 | ₩24,229 | ₩24,175 | ₩24,202 | +0.06% | 5.9만 |
|---|
| 2026.06.15 | ₩24,215 | ₩24,229 | ₩24,175 | ₩24,175 | -0.17% | 6.8만 |
|---|
| 2026.06.12 | ₩24,149 | ₩24,175 | ₩24,135 | ₩24,149 | 0.00% | 9.3만 |
|---|
| 2026.06.11 | ₩24,082 | ₩24,189 | ₩24,015 | ₩24,162 | +0.33% | 8.8만 |
|---|
| 2026.06.10 | ₩24,122 | ₩24,135 | ₩24,082 | ₩24,082 | -0.17% | 2.2만 |
|---|
| 2026.06.09 | ₩24,149 | ₩24,162 | ₩24,069 | ₩24,095 | -0.22% | 3.8만 |
|---|
| 2026.06.08 | ₩24,109 | ₩24,122 | ₩24,082 | ₩24,095 | -0.06% | 4만 |
|---|
| 2026.06.05 | ₩24,162 | ₩24,175 | ₩24,055 | ₩24,055 | -0.44% | 9.5만 |
|---|
| 2026.06.04 | ₩24,269 | ₩24,269 | ₩24,215 | ₩24,215 | -0.22% | 1.4만 |
|---|
| 2026.06.03 | ₩24,215 | ₩24,215 | ₩24,175 | ₩24,189 | -0.11% | 5.5만 |
|---|
| 2026.06.02 | ₩24,282 | ₩24,295 | ₩24,242 | ₩24,269 | -0.05% | 5.1만 |
|---|
| 2026.06.01 | ₩24,282 | ₩24,295 | ₩24,229 | ₩24,282 | 0.00% | 12.6만 |
|---|
| 2026.05.29 | ₩24,309 | ₩24,375 | ₩24,295 | ₩24,349 | +0.16% | 8만 |
|---|
| 2026.05.28 | ₩24,269 | ₩24,322 | ₩24,255 | ₩24,322 | +0.22% | 13만 |
|---|
| 2026.05.27 | ₩24,282 | ₩24,309 | ₩24,242 | ₩24,269 | -0.05% | 7.1만 |
|---|
| 2026.05.26 | ₩24,269 | ₩24,282 | ₩24,242 | ₩24,269 | 0.00% | 10.7만 |
|---|
| 2026.05.22 | ₩24,242 | ₩24,255 | ₩24,215 | ₩24,255 | +0.06% | 16만 |
|---|
| 2026.05.21 | ₩24,189 | ₩24,282 | ₩24,189 | ₩24,269 | +0.33% | 9.9만 |
|---|
| 2026.05.20 | ₩24,202 | ₩24,309 | ₩24,202 | ₩24,282 | +0.33% | 14.9만 |
|---|
| 2026.05.19 | ₩24,215 | ₩24,242 | ₩24,189 | ₩24,215 | 0.00% | 13.1만 |
|---|
| 2026.05.18 | ₩24,309 | ₩24,309 | ₩24,255 | ₩24,309 | 0.00% | 9.5만 |
|---|
| 2026.05.15 | ₩24,242 | ₩24,255 | ₩24,215 | ₩24,215 | -0.11% | 47.2만 |
|---|
| 2026.05.14 | ₩24,375 | ₩24,402 | ₩24,322 | ₩24,322 | -0.22% | 13.5만 |
|---|
| 2026.05.13 | ₩24,402 | ₩24,429 | ₩24,402 | ₩24,429 | +0.11% | 14.3만 |
|---|
| 2026.05.12 | ₩24,469 | ₩24,482 | ₩24,415 | ₩24,469 | 0.00% | 8.2만 |
|---|
| 2026.05.11 | ₩24,549 | ₩24,576 | ₩24,536 | ₩24,562 | +0.05% | 19.7만 |
|---|
| 2026.05.08 | ₩24,549 | ₩24,576 | ₩24,536 | ₩24,562 | +0.05% | 14.2만 |
|---|
| 2026.05.07 | ₩24,576 | ₩24,589 | ₩24,482 | ₩24,482 | -0.38% | 8.9만 |
|---|
| 2026.05.06 | ₩24,522 | ₩24,562 | ₩24,509 | ₩24,522 | 0.00% | 13.4만 |
|---|
| 2026.05.05 | ₩24,402 | ₩24,456 | ₩24,402 | ₩24,402 | 0.00% | 5만 |
|---|
| 2026.05.04 | ₩24,456 | ₩24,469 | ₩24,389 | ₩24,429 | -0.11% | 64.5만 |
|---|
| 2026.05.01 | ₩24,536 | ₩24,589 | ₩24,469 | ₩24,469 | -0.27% | 16.5만 |
|---|
| 2026.04.30 | ₩24,402 | ₩24,522 | ₩24,402 | ₩24,522 | +0.49% | 18.4만 |
|---|
| 2026.04.29 | ₩24,309 | ₩24,349 | ₩24,269 | ₩24,309 | 0.00% | 13.5만 |
|---|
| 2026.04.28 | ₩24,362 | ₩24,389 | ₩24,335 | ₩24,375 | +0.05% | 12.6만 |
|---|
| 2026.04.27 | ₩24,442 | ₩24,469 | ₩24,402 | ₩24,415 | -0.11% | 10.6만 |
|---|
| 2026.04.24 | ₩24,335 | ₩24,402 | ₩24,335 | ₩24,389 | +0.22% | 8.3만 |
|---|
| 2026.04.23 | ₩24,335 | ₩24,389 | ₩24,295 | ₩24,322 | -0.05% | 8.1만 |
|---|
| 2026.04.22 | ₩24,402 | ₩24,429 | ₩24,362 | ₩24,362 | -0.16% | 4.7만 |
|---|
| 2026.04.21 | ₩24,482 | ₩24,482 | ₩24,362 | ₩24,375 | -0.44% | 7.5만 |
|---|
| 2026.04.20 | ₩24,456 | ₩24,522 | ₩24,456 | ₩24,482 | +0.11% | 49.7만 |
|---|
| 2026.04.17 | ₩24,562 | ₩24,602 | ₩24,442 | ₩24,482 | -0.33% | 28만 |
|---|
| 2026.04.16 | ₩24,482 | ₩24,482 | ₩24,442 | ₩24,456 | -0.11% | 5.7만 |
|---|
| 2026.04.15 | ₩24,496 | ₩24,509 | ₩24,469 | ₩24,509 | +0.05% | 3.7만 |
|---|
| 2026.04.14 | ₩24,496 | ₩24,522 | ₩24,482 | ₩24,496 | 0.00% | 4.9만 |
|---|
| 2026.04.13 | ₩24,295 | ₩24,429 | ₩24,282 | ₩24,402 | +0.44% | 11.3만 |
|---|
| 2026.04.10 | ₩24,389 | ₩24,389 | ₩24,322 | ₩24,335 | -0.22% | 7.7만 |
|---|
| 2026.04.09 | ₩24,295 | ₩24,349 | ₩24,255 | ₩24,322 | +0.11% | 6.8만 |
|---|
| 2026.04.08 | ₩24,335 | ₩24,362 | ₩24,229 | ₩24,282 | -0.22% | 18.1만 |
|---|
| 2026.04.07 | ₩24,015 | ₩24,122 | ₩24,015 | ₩24,109 | +0.39% | 27.6만 |
|---|
| 2026.04.06 | ₩24,029 | ₩24,069 | ₩24,002 | ₩24,002 | -0.11% | 8.8만 |
|---|
| 2026.04.02 | ₩23,962 | ₩24,042 | ₩23,962 | ₩23,989 | +0.11% | 15.6만 |
|---|
| 2026.04.01 | ₩24,122 | ₩24,162 | ₩24,082 | ₩24,082 | -0.17% | 10.1만 |
|---|
| 2026.03.31 | ₩23,962 | ₩24,042 | ₩23,949 | ₩24,015 | +0.22% | 37.8만 |
|---|
| 2026.03.30 | ₩23,895 | ₩23,909 | ₩23,842 | ₩23,855 | -0.17% | 21.1만 |
|---|
| 2026.03.27 | ₩24,002 | ₩24,015 | ₩23,935 | ₩23,975 | -0.11% | 16.2만 |
|---|
| 2026.03.26 | ₩24,029 | ₩24,069 | ₩23,975 | ₩23,975 | -0.22% | 21.8만 |
|---|
| 2026.03.25 | ₩24,109 | ₩24,135 | ₩24,069 | ₩24,095 | -0.06% | 13.1만 |
|---|
| 2026.03.24 | ₩24,122 | ₩24,175 | ₩24,082 | ₩24,135 | +0.06% | 50.2만 |
|---|
| 2026.03.23 | ₩24,162 | ₩24,269 | ₩24,149 | ₩24,215 | +0.22% | 41만 |
|---|
| 2026.03.20 | ₩24,109 | ₩24,109 | ₩24,042 | ₩24,095 | -0.06% | 36만 |
|---|
| 2026.03.19 | ₩23,989 | ₩24,229 | ₩23,975 | ₩24,162 | +0.72% | 22만 |
|---|
| 2026.03.18 | ₩24,015 | ₩24,055 | ₩23,935 | ₩23,949 | -0.28% | 18.7만 |
|---|
| 2026.03.17 | ₩24,095 | ₩24,122 | ₩24,069 | ₩24,082 | -0.06% | 20.3만 |
|---|
| 2026.03.16 | ₩24,002 | ₩24,082 | ₩23,989 | ₩24,029 | +0.11% | 32.6만 |
|---|
| 2026.03.13 | ₩24,002 | ₩24,015 | ₩23,882 | ₩23,882 | -0.50% | 30.6만 |
|---|
| 2026.03.12 | ₩24,095 | ₩24,122 | ₩24,055 | ₩24,055 | -0.17% | 26만 |
|---|
| 2026.03.11 | ₩24,202 | ₩24,255 | ₩24,162 | ₩24,189 | -0.06% | 8.4만 |
|---|
| 2026.03.10 | ₩24,335 | ₩24,362 | ₩24,242 | ₩24,242 | -0.38% | 24.5만 |
|---|
| 2026.03.09 | ₩24,175 | ₩24,295 | ₩24,135 | ₩24,255 | +0.33% | 80.2만 |
|---|
| 2026.03.06 | ₩24,149 | ₩24,255 | ₩24,135 | ₩24,215 | +0.28% | 20.2만 |
|---|
| 2026.03.05 | ₩24,189 | ₩24,215 | ₩24,109 | ₩24,189 | 0.00% | 25.1만 |
|---|
| 2026.03.04 | ₩24,242 | ₩24,282 | ₩24,215 | ₩24,269 | +0.11% | 20.4만 |
|---|
| 2026.03.03 | ₩24,122 | ₩24,229 | ₩24,055 | ₩24,202 | +0.33% | 36.8만 |
|---|
| 2026.03.02 | ₩24,322 | ₩24,375 | ₩24,282 | ₩24,322 | 0.00% | 29.8만 |
|---|
| 2026.02.27 | ₩24,536 | ₩24,576 | ₩24,522 | ₩24,562 | +0.11% | 6.5만 |
|---|
| 2026.02.26 | ₩24,522 | ₩24,562 | ₩24,456 | ₩24,522 | 0.00% | 15.5만 |
|---|
| 2026.02.25 | ₩24,482 | ₩24,562 | ₩24,482 | ₩24,522 | +0.16% | 14.8만 |
|---|
| 2026.02.24 | ₩24,456 | ₩24,522 | ₩24,456 | ₩24,496 | +0.16% | 12.8만 |
|---|
| 2026.02.23 | ₩24,536 | ₩24,589 | ₩24,522 | ₩24,522 | -0.05% | 12.2만 |
|---|
| 2026.02.20 | ₩24,456 | ₩24,549 | ₩24,456 | ₩24,509 | +0.22% | 14.7만 |
|---|
| 2026.02.19 | ₩24,469 | ₩24,509 | ₩24,429 | ₩24,509 | +0.16% | 17만 |
|---|
| 2026.02.18 | ₩24,602 | ₩24,629 | ₩24,522 | ₩24,522 | -0.33% | 24.1만 |
|---|
| 2026.02.17 | ₩24,629 | ₩24,682 | ₩24,576 | ₩24,682 | +0.22% | 10.5만 |
|---|
| 2026.02.13 | ₩24,722 | ₩24,749 | ₩24,682 | ₩24,749 | +0.11% | 9.3만 |
|---|
| 2026.02.12 | ₩24,736 | ₩24,762 | ₩24,696 | ₩24,722 | -0.05% | 9.2만 |
|---|
| 2026.02.11 | ₩24,722 | ₩24,789 | ₩24,682 | ₩24,736 | +0.05% | 18.4만 |
|---|
| 2026.02.10 | ₩24,789 | ₩24,802 | ₩24,722 | ₩24,749 | -0.16% | 15.1만 |
|---|
| 2026.02.09 | ₩24,709 | ₩24,762 | ₩24,696 | ₩24,749 | +0.16% | 18.5만 |
|---|
| 2026.02.06 | ₩24,522 | ₩24,562 | ₩24,522 | ₩24,536 | +0.05% | 11.1만 |
|---|
| 2026.02.05 | ₩24,522 | ₩24,536 | ₩24,456 | ₩24,469 | -0.22% | 22.4만 |
|---|
| 2026.02.04 | ₩24,562 | ₩24,576 | ₩24,509 | ₩24,549 | -0.05% | 24.6만 |
|---|
| 2026.02.03 | ₩24,549 | ₩24,616 | ₩24,536 | ₩24,616 | +0.27% | 24.7만 |
|---|
| 2026.02.02 | ₩24,576 | ₩24,602 | ₩24,496 | ₩24,536 | -0.16% | 28.3만 |
|---|
| 2026.01.30 | ₩24,776 | ₩24,789 | ₩24,642 | ₩24,656 | -0.48% | 42.4만 |
|---|
| 2026.01.29 | ₩24,896 | ₩24,909 | ₩24,776 | ₩24,896 | 0.00% | 43.3만 |
|---|
| 2026.01.28 | ₩24,896 | ₩24,909 | ₩24,762 | ₩24,856 | -0.16% | 51.7만 |
|---|
| 2026.01.27 | ₩24,802 | ₩25,043 | ₩24,802 | ₩24,989 | +0.75% | 112.8만 |
|---|
| 2026.01.26 | ₩24,656 | ₩24,736 | ₩24,656 | ₩24,696 | +0.16% | 54.7만 |
|---|
| 2026.01.23 | ₩24,375 | ₩24,576 | ₩24,362 | ₩24,562 | +0.77% | 47.3만 |
|---|
| 2026.01.22 | ₩24,269 | ₩24,375 | ₩24,269 | ₩24,362 | +0.38% | 31.8만 |
|---|
| 2026.01.21 | ₩24,322 | ₩24,322 | ₩24,215 | ₩24,229 | -0.38% | 27만 |
|---|
| 2026.01.20 | ₩24,282 | ₩24,335 | ₩24,269 | ₩24,295 | +0.05% | 38.7만 |
|---|
| 2026.01.16 | ₩24,095 | ₩24,135 | ₩24,042 | ₩24,069 | -0.11% | 13.8만 |
|---|
| 2026.01.15 | ₩24,095 | ₩24,095 | ₩24,042 | ₩24,069 | -0.11% | 17.5만 |
|---|
| 2026.01.14 | ₩24,189 | ₩24,202 | ₩24,135 | ₩24,149 | -0.17% | 21.3만 |
|---|
| 2026.01.13 | ₩24,175 | ₩24,202 | ₩24,109 | ₩24,135 | -0.17% | 8.1만 |
|---|
| 2026.01.12 | ₩24,229 | ₩24,242 | ₩24,189 | ₩24,202 | -0.11% | 11.1만 |
|---|
| 2026.01.09 | ₩24,135 | ₩24,162 | ₩24,109 | ₩24,149 | +0.06% | 54.6만 |
|---|
| 2026.01.08 | ₩24,175 | ₩24,229 | ₩24,175 | ₩24,189 | +0.06% | 9.4만 |
|---|
| 2026.01.07 | ₩24,269 | ₩24,295 | ₩24,242 | ₩24,255 | -0.05% | 8.6만 |
|---|
| 2026.01.06 | ₩24,295 | ₩24,322 | ₩24,255 | ₩24,282 | -0.05% | 18.9만 |
|---|
| 2026.01.05 | ₩24,242 | ₩24,362 | ₩24,229 | ₩24,335 | +0.39% | 37만 |
|---|
| 2026.01.02 | ₩24,322 | ₩24,362 | ₩24,282 | ₩24,309 | -0.05% | 24.2만 |
|---|
| 2025.12.31 | ₩24,309 | ₩24,349 | ₩24,282 | ₩24,335 | +0.11% | 13.4만 |
|---|
| 2025.12.30 | ₩24,389 | ₩24,389 | ₩24,335 | ₩24,349 | -0.16% | 13.1만 |
|---|
| 2025.12.29 | ₩24,429 | ₩24,429 | ₩24,362 | ₩24,402 | -0.11% | 12.6만 |
|---|
| 2025.12.26 | ₩24,415 | ₩24,442 | ₩24,375 | ₩24,402 | -0.05% | 8.9만 |
|---|
| 2025.12.24 | ₩24,442 | ₩24,442 | ₩24,402 | ₩24,402 | -0.16% | 14.7만 |
|---|
| 2025.12.23 | ₩24,389 | ₩24,429 | ₩24,375 | ₩24,415 | +0.11% | 11.8만 |
|---|
| 2025.12.22 | ₩24,322 | ₩24,362 | ₩24,322 | ₩24,349 | +0.11% | 14.1만 |
|---|
| 2025.12.19 | ₩24,976 | ₩25,003 | ₩24,856 | ₩24,949 | -0.11% | 15.7만 |
|---|
| 2025.12.18 | ₩25,056 | ₩25,056 | ₩25,003 | ₩25,016 | -0.16% | 16.3만 |
|---|
| 2025.12.17 | ₩25,003 | ₩25,069 | ₩25,003 | ₩25,029 | +0.11% | 5.5만 |
|---|
| 2025.12.16 | ₩25,123 | ₩25,149 | ₩25,043 | ₩25,069 | -0.21% | 12.3만 |
|---|
| 2025.12.15 | ₩25,043 | ₩25,096 | ₩25,016 | ₩25,043 | 0.00% | 25.9만 |
|---|
| 2025.12.12 | ₩25,016 | ₩25,043 | ₩24,989 | ₩25,016 | 0.00% | 18.2만 |
|---|
| 2025.12.11 | ₩25,069 | ₩25,083 | ₩25,029 | ₩25,029 | -0.16% | 16.6만 |
|---|
| 2025.12.10 | ₩24,842 | ₩24,976 | ₩24,816 | ₩24,949 | +0.43% | 10.4만 |
|---|
| 2025.12.09 | ₩24,816 | ₩24,829 | ₩24,776 | ₩24,802 | -0.05% | 9.3만 |
|---|
| 2025.12.08 | ₩24,869 | ₩24,869 | ₩24,802 | ₩24,829 | -0.16% | 14.8만 |
|---|
| 2025.12.05 | ₩24,842 | ₩24,882 | ₩24,816 | ₩24,869 | +0.11% | 12만 |
|---|
| 2025.12.04 | ₩24,909 | ₩24,909 | ₩24,829 | ₩24,842 | -0.27% | 5.7만 |
|---|
| 2025.12.03 | ₩24,829 | ₩24,909 | ₩24,829 | ₩24,896 | +0.27% | 14.6만 |
|---|
| 2025.12.02 | ₩24,762 | ₩24,776 | ₩24,696 | ₩24,776 | +0.05% | 6.1만 |
|---|
| 2025.12.01 | ₩24,789 | ₩24,816 | ₩24,722 | ₩24,749 | -0.16% | 13.3만 |
|---|
| 2025.11.28 | ₩24,642 | ₩24,736 | ₩24,642 | ₩24,736 | +0.38% | 7.6만 |
|---|
| 2025.11.26 | ₩24,576 | ₩24,696 | ₩24,576 | ₩24,696 | +0.49% | 8.3만 |
|---|
| 2025.11.25 | ₩24,576 | ₩24,669 | ₩24,576 | ₩24,602 | +0.11% | 14.6만 |
|---|
| 2025.11.24 | ₩24,509 | ₩24,536 | ₩24,482 | ₩24,536 | +0.11% | 10.9만 |
|---|
| 2025.11.21 | ₩24,469 | ₩24,536 | ₩24,456 | ₩24,536 | +0.27% | 17.6만 |
|---|
| 2025.11.20 | ₩24,522 | ₩24,549 | ₩24,482 | ₩24,496 | -0.11% | 35.9만 |
|---|
| 2025.11.19 | ₩24,589 | ₩24,602 | ₩24,496 | ₩24,509 | -0.33% | 20만 |
|---|
| 2025.11.18 | ₩24,682 | ₩24,709 | ₩24,642 | ₩24,682 | 0.00% | 5.1만 |
|---|
| 2025.11.17 | ₩24,696 | ₩24,709 | ₩24,656 | ₩24,682 | -0.05% | 9.6만 |
|---|
| 2025.11.14 | ₩24,789 | ₩24,789 | ₩24,709 | ₩24,749 | -0.16% | 9.4만 |
|---|
| 2025.11.13 | ₩24,722 | ₩24,816 | ₩24,722 | ₩24,762 | +0.16% | 11.7만 |
|---|
| 2025.11.12 | ₩24,616 | ₩24,709 | ₩24,616 | ₩24,682 | +0.27% | 7.5만 |
|---|
| 2025.11.11 | ₩24,722 | ₩24,749 | ₩24,682 | ₩24,696 | -0.11% | 12만 |
|---|
| 2025.11.10 | ₩24,656 | ₩24,669 | ₩24,616 | ₩24,669 | +0.05% | 13.8만 |
|---|
| 2025.11.07 | ₩24,682 | ₩24,709 | ₩24,656 | ₩24,669 | -0.05% | 22.9만 |
|---|
| 2025.11.06 | ₩24,589 | ₩24,642 | ₩24,549 | ₩24,616 | +0.11% | 15.7만 |
|---|
| 2025.11.05 | ₩24,496 | ₩24,496 | ₩24,442 | ₩24,496 | 0.00% | 9.3만 |
|---|
| 2025.11.04 | ₩24,496 | ₩24,522 | ₩24,469 | ₩24,482 | -0.05% | 17.3만 |
|---|
| 2025.11.03 | ₩24,576 | ₩24,616 | ₩24,522 | ₩24,589 | +0.05% | 7만 |
|---|
| 2025.10.31 | ₩24,616 | ₩24,629 | ₩24,589 | ₩24,589 | -0.11% | 16.6만 |
|---|
| 2025.10.30 | ₩24,642 | ₩24,696 | ₩24,642 | ₩24,669 | +0.11% | 13.5만 |
|---|
| 2025.10.29 | ₩24,842 | ₩24,896 | ₩24,709 | ₩24,749 | -0.38% | 22.6만 |
|---|
| 2025.10.28 | ₩24,842 | ₩24,909 | ₩24,829 | ₩24,869 | +0.11% | 10.8만 |
|---|
| 2025.10.27 | ₩24,856 | ₩24,869 | ₩24,816 | ₩24,856 | 0.00% | 12.1만 |
|---|
| 2025.10.24 | ₩24,829 | ₩24,829 | ₩24,789 | ₩24,829 | 0.00% | 6.1만 |
|---|
| 2025.10.23 | ₩24,802 | ₩24,816 | ₩24,776 | ₩24,802 | 0.00% | 5.9만 |
|---|
| 2025.10.22 | ₩24,789 | ₩24,856 | ₩24,776 | ₩24,816 | +0.11% | 24.6만 |
|---|
| 2025.10.21 | ₩24,802 | ₩24,842 | ₩24,789 | ₩24,816 | +0.05% | 11.2만 |
|---|
| 2025.10.20 | ₩24,936 | ₩24,936 | ₩24,869 | ₩24,882 | -0.21% | 12.9만 |
|---|
| 2025.10.17 | ₩24,936 | ₩24,949 | ₩24,896 | ₩24,922 | -0.05% | 19.6만 |
|---|
| 2025.10.16 | ₩24,882 | ₩24,963 | ₩24,869 | ₩24,949 | +0.27% | 11.5만 |
|---|
| 2025.10.15 | ₩24,816 | ₩24,882 | ₩24,816 | ₩24,856 | +0.16% | 9.5만 |
|---|
| 2025.10.14 | ₩24,696 | ₩24,776 | ₩24,696 | ₩24,762 | +0.27% | 7.3만 |
|---|
| 2025.10.13 | ₩24,736 | ₩24,736 | ₩24,682 | ₩24,696 | -0.16% | 12.5만 |
|---|
| 2025.10.10 | ₩24,682 | ₩24,829 | ₩24,682 | ₩24,802 | +0.49% | 17.7만 |
|---|