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 | ₩23,670 | ₩23,710 | ₩23,670 | ₩23,710 | +0.17% | 7.5만 |
| 2026.10.08 | ₩23,683 | ₩23,737 | ₩23,657 | ₩23,737 | +0.23% | 7만 |
| 2026.10.07 | ₩23,657 | ₩23,697 | ₩23,657 | ₩23,670 | +0.06% | 3.2만 |
| 2026.10.06 | ₩23,777 | ₩23,804 | ₩23,777 | ₩23,777 | 0.00% | 3.8만 |
| 2026.10.05 | ₩23,670 | ₩23,723 | ₩23,657 | ₩23,697 | +0.11% | 12.3만 |
| 2026.10.02 | ₩23,764 | ₩23,830 | ₩23,764 | ₩23,777 | +0.06% | 3.8만 |
| 2026.10.01 | ₩23,804 | ₩23,804 | ₩23,697 | ₩23,723 | -0.34% | 5.1만 |
| 2026.09.30 | ₩23,950 | ₩23,950 | ₩23,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,870 |
| -0.33% |
| 2.3만 |
| 2026.09.29 | ₩23,897 | ₩23,910 | ₩23,844 | ₩23,884 | -0.06% | 1.7만 |
|---|
| 2026.09.28 | ₩23,924 | ₩23,977 | ₩23,910 | ₩23,924 | 0.00% | 7.3만 |
|---|
| 2026.09.25 | ₩23,977 | ₩24,017 | ₩23,977 | ₩24,004 | +0.11% | 17.2만 |
|---|
| 2026.09.24 | ₩23,884 | ₩23,937 | ₩23,884 | ₩23,910 | +0.11% | 4.3만 |
|---|
| 2026.09.23 | ₩24,004 | ₩24,017 | ₩23,910 | ₩23,950 | -0.22% | 5.8만 |
|---|
| 2026.09.22 | ₩24,097 | ₩24,124 | ₩24,057 | ₩24,084 | -0.06% | 5.7만 |
|---|
| 2026.09.21 | ₩24,150 | ₩24,150 | ₩24,110 | ₩24,124 | -0.11% | 4.2만 |
|---|
| 2026.09.18 | ₩24,097 | ₩24,177 | ₩24,097 | ₩24,164 | +0.28% | 5.2만 |
|---|
| 2026.09.17 | ₩24,177 | ₩24,204 | ₩24,150 | ₩24,177 | 0.00% | 4만 |
|---|
| 2026.09.16 | ₩24,311 | ₩24,311 | ₩24,137 | ₩24,137 | -0.71% | 5.7만 |
|---|
| 2026.09.15 | ₩24,311 | ₩24,324 | ₩24,284 | ₩24,297 | -0.05% | 7.2만 |
|---|
| 2026.09.14 | ₩24,311 | ₩24,377 | ₩24,297 | ₩24,337 | +0.11% | 7.1만 |
|---|
| 2026.09.11 | ₩24,457 | ₩24,471 | ₩24,417 | ₩24,417 | -0.16% | 9.4만 |
|---|
| 2026.09.10 | ₩24,444 | ₩24,484 | ₩24,417 | ₩24,431 | -0.05% | 6.7만 |
|---|
| 2026.09.09 | ₩24,524 | ₩24,551 | ₩24,497 | ₩24,511 | -0.05% | 4.2만 |
|---|
| 2026.09.08 | ₩24,484 | ₩24,511 | ₩24,471 | ₩24,471 | -0.05% | 3.4만 |
|---|
| 2026.09.04 | ₩24,444 | ₩24,444 | ₩24,391 | ₩24,391 | -0.22% | 4.1만 |
|---|
| 2026.09.03 | ₩24,431 | ₩24,484 | ₩24,417 | ₩24,444 | +0.05% | 30.8만 |
|---|
| 2026.09.02 | ₩24,297 | ₩24,337 | ₩24,297 | ₩24,297 | 0.00% | 3.3만 |
|---|
| 2026.09.01 | ₩24,297 | ₩24,324 | ₩24,271 | ₩24,271 | -0.11% | 6.4만 |
|---|
| 2026.08.31 | ₩24,297 | ₩24,351 | ₩24,297 | ₩24,351 | +0.22% | 10.9만 |
|---|
| 2026.08.28 | ₩24,391 | ₩24,404 | ₩24,257 | ₩24,271 | -0.49% | 8.2만 |
|---|
| 2026.08.27 | ₩24,404 | ₩24,431 | ₩24,391 | ₩24,391 | -0.05% | 5.5만 |
|---|
| 2026.08.26 | ₩24,431 | ₩24,431 | ₩24,404 | ₩24,417 | -0.05% | 17.8만 |
|---|
| 2026.08.25 | ₩24,457 | ₩24,484 | ₩24,444 | ₩24,471 | +0.05% | 29.5만 |
|---|
| 2026.08.24 | ₩24,457 | ₩24,457 | ₩24,417 | ₩24,431 | -0.11% | 4.7만 |
|---|
| 2026.08.21 | ₩24,497 | ₩24,511 | ₩24,457 | ₩24,471 | -0.11% | 6.2만 |
|---|
| 2026.08.20 | ₩24,471 | ₩24,497 | ₩24,444 | ₩24,457 | -0.05% | 7만 |
|---|
| 2026.08.19 | ₩24,417 | ₩24,484 | ₩24,417 | ₩24,484 | +0.27% | 11.8만 |
|---|
| 2026.08.18 | ₩24,271 | ₩24,297 | ₩24,257 | ₩24,257 | -0.05% | 4.5만 |
|---|
| 2026.08.17 | ₩24,297 | ₩24,324 | ₩24,257 | ₩24,297 | 0.00% | 6.7만 |
|---|
| 2026.08.14 | ₩24,257 | ₩24,311 | ₩24,257 | ₩24,257 | 0.00% | 6만 |
|---|
| 2026.08.13 | ₩24,204 | ₩24,217 | ₩24,177 | ₩24,177 | -0.11% | 2.4만 |
|---|
| 2026.08.12 | ₩24,257 | ₩24,257 | ₩24,164 | ₩24,164 | -0.39% | 2.7만 |
|---|
| 2026.08.11 | ₩24,204 | ₩24,231 | ₩24,190 | ₩24,231 | +0.11% | 6.9만 |
|---|
| 2026.08.10 | ₩24,244 | ₩24,257 | ₩24,204 | ₩24,204 | -0.17% | 4.4만 |
|---|
| 2026.08.07 | ₩24,311 | ₩24,311 | ₩24,244 | ₩24,284 | -0.11% | 16.4만 |
|---|
| 2026.08.06 | ₩24,217 | ₩24,217 | ₩24,150 | ₩24,164 | -0.22% | 5.4만 |
|---|
| 2026.08.05 | ₩24,231 | ₩24,257 | ₩24,217 | ₩24,244 | +0.06% | 5.5만 |
|---|
| 2026.08.04 | ₩24,190 | ₩24,204 | ₩24,177 | ₩24,177 | -0.06% | 5만 |
|---|
| 2026.08.03 | ₩24,204 | ₩24,217 | ₩24,150 | ₩24,177 | -0.11% | 7.3만 |
|---|
| 2026.07.31 | ₩24,124 | ₩24,204 | ₩24,057 | ₩24,177 | +0.22% | 11.7만 |
|---|
| 2026.07.30 | ₩23,977 | ₩24,190 | ₩23,977 | ₩24,164 | +0.78% | 40.6만 |
|---|
| 2026.07.29 | ₩23,804 | ₩23,964 | ₩23,790 | ₩23,937 | +0.56% | 11.2만 |
|---|
| 2026.07.28 | ₩23,790 | ₩23,857 | ₩23,790 | ₩23,790 | 0.00% | 4.8만 |
|---|
| 2026.07.27 | ₩23,790 | ₩23,817 | ₩23,777 | ₩23,777 | -0.06% | 3.5만 |
|---|
| 2026.07.24 | ₩23,804 | ₩23,844 | ₩23,790 | ₩23,790 | -0.06% | 4.9만 |
|---|
| 2026.07.23 | ₩23,790 | ₩23,804 | ₩23,777 | ₩23,804 | +0.06% | 2.3만 |
|---|
| 2026.07.22 | ₩23,870 | ₩23,897 | ₩23,870 | ₩23,870 | 0.00% | 1.6만 |
|---|
| 2026.07.21 | ₩23,870 | ₩23,897 | ₩23,844 | ₩23,844 | -0.11% | 6.2만 |
|---|
| 2026.07.20 | ₩23,924 | ₩23,924 | ₩23,897 | ₩23,910 | -0.06% | 5.7만 |
|---|
| 2026.07.17 | ₩23,950 | ₩23,977 | ₩23,937 | ₩23,977 | +0.11% | 6.3만 |
|---|
| 2026.07.16 | ₩23,977 | ₩24,004 | ₩23,937 | ₩23,950 | -0.11% | 1.8만 |
|---|
| 2026.07.15 | ₩23,910 | ₩24,057 | ₩23,910 | ₩24,004 | +0.39% | 10.5만 |
|---|
| 2026.07.14 | ₩23,950 | ₩23,990 | ₩23,910 | ₩23,924 | -0.11% | 9.7만 |
|---|
| 2026.07.13 | ₩23,910 | ₩23,910 | ₩23,817 | ₩23,817 | -0.39% | 5.5만 |
|---|
| 2026.07.10 | ₩23,924 | ₩23,950 | ₩23,884 | ₩23,884 | -0.17% | 9.4만 |
|---|
| 2026.07.09 | ₩23,897 | ₩23,937 | ₩23,897 | ₩23,897 | 0.00% | 5.4만 |
|---|
| 2026.07.08 | ₩23,844 | ₩23,924 | ₩23,817 | ₩23,897 | +0.22% | 7.7만 |
|---|
| 2026.07.07 | ₩23,897 | ₩23,924 | ₩23,857 | ₩23,870 | -0.11% | 8.3만 |
|---|
| 2026.07.06 | ₩23,884 | ₩23,924 | ₩23,844 | ₩23,910 | +0.11% | 11.7만 |
|---|
| 2026.07.02 | ₩23,924 | ₩23,964 | ₩23,897 | ₩23,897 | -0.11% | 9.1만 |
|---|
| 2026.07.01 | ₩23,790 | ₩23,817 | ₩23,764 | ₩23,764 | -0.11% | 5.9만 |
|---|
| 2026.06.30 | ₩23,790 | ₩23,857 | ₩23,790 | ₩23,830 | +0.17% | 9.2만 |
|---|
| 2026.06.29 | ₩23,790 | ₩23,857 | ₩23,790 | ₩23,857 | +0.28% | 32.3만 |
|---|
| 2026.06.26 | ₩23,830 | ₩23,857 | ₩23,764 | ₩23,777 | -0.22% | 13만 |
|---|
| 2026.06.25 | ₩23,723 | ₩23,790 | ₩23,723 | ₩23,750 | +0.11% | 17.7만 |
|---|
| 2026.06.24 | ₩23,683 | ₩23,737 | ₩23,683 | ₩23,710 | +0.11% | 15만 |
|---|
| 2026.06.23 | ₩23,817 | ₩23,817 | ₩23,750 | ₩23,764 | -0.22% | 6.3만 |
|---|
| 2026.06.22 | ₩23,844 | ₩23,897 | ₩23,844 | ₩23,844 | 0.00% | 15.7만 |
|---|
| 2026.06.18 | ₩23,924 | ₩23,964 | ₩23,870 | ₩23,910 | -0.06% | 10.1만 |
|---|
| 2026.06.17 | ₩24,190 | ₩24,204 | ₩23,964 | ₩23,977 | -0.88% | 5.8만 |
|---|
| 2026.06.16 | ₩24,190 | ₩24,231 | ₩24,177 | ₩24,204 | +0.06% | 5.9만 |
|---|
| 2026.06.15 | ₩24,217 | ₩24,231 | ₩24,177 | ₩24,177 | -0.17% | 6.8만 |
|---|
| 2026.06.12 | ₩24,150 | ₩24,177 | ₩24,137 | ₩24,150 | 0.00% | 9.3만 |
|---|
| 2026.06.11 | ₩24,084 | ₩24,190 | ₩24,017 | ₩24,164 | +0.33% | 8.8만 |
|---|
| 2026.06.10 | ₩24,124 | ₩24,137 | ₩24,084 | ₩24,084 | -0.17% | 2.2만 |
|---|
| 2026.06.09 | ₩24,150 | ₩24,164 | ₩24,070 | ₩24,097 | -0.22% | 3.8만 |
|---|
| 2026.06.08 | ₩24,110 | ₩24,124 | ₩24,084 | ₩24,097 | -0.06% | 4만 |
|---|
| 2026.06.05 | ₩24,164 | ₩24,177 | ₩24,057 | ₩24,057 | -0.44% | 9.5만 |
|---|
| 2026.06.04 | ₩24,271 | ₩24,271 | ₩24,217 | ₩24,217 | -0.22% | 1.4만 |
|---|
| 2026.06.03 | ₩24,217 | ₩24,217 | ₩24,177 | ₩24,190 | -0.11% | 5.5만 |
|---|
| 2026.06.02 | ₩24,284 | ₩24,297 | ₩24,244 | ₩24,271 | -0.05% | 5.1만 |
|---|
| 2026.06.01 | ₩24,284 | ₩24,297 | ₩24,231 | ₩24,284 | 0.00% | 12.6만 |
|---|
| 2026.05.29 | ₩24,311 | ₩24,377 | ₩24,297 | ₩24,351 | +0.16% | 8만 |
|---|
| 2026.05.28 | ₩24,271 | ₩24,324 | ₩24,257 | ₩24,324 | +0.22% | 13만 |
|---|
| 2026.05.27 | ₩24,284 | ₩24,311 | ₩24,244 | ₩24,271 | -0.05% | 7.1만 |
|---|
| 2026.05.26 | ₩24,271 | ₩24,284 | ₩24,244 | ₩24,271 | 0.00% | 10.7만 |
|---|
| 2026.05.22 | ₩24,244 | ₩24,257 | ₩24,217 | ₩24,257 | +0.06% | 16만 |
|---|
| 2026.05.21 | ₩24,190 | ₩24,284 | ₩24,190 | ₩24,271 | +0.33% | 9.9만 |
|---|
| 2026.05.20 | ₩24,204 | ₩24,311 | ₩24,204 | ₩24,284 | +0.33% | 14.9만 |
|---|
| 2026.05.19 | ₩24,217 | ₩24,244 | ₩24,190 | ₩24,217 | 0.00% | 13.1만 |
|---|
| 2026.05.18 | ₩24,311 | ₩24,311 | ₩24,257 | ₩24,311 | 0.00% | 9.5만 |
|---|
| 2026.05.15 | ₩24,244 | ₩24,257 | ₩24,217 | ₩24,217 | -0.11% | 47.2만 |
|---|
| 2026.05.14 | ₩24,377 | ₩24,404 | ₩24,324 | ₩24,324 | -0.22% | 13.5만 |
|---|
| 2026.05.13 | ₩24,404 | ₩24,431 | ₩24,404 | ₩24,431 | +0.11% | 14.3만 |
|---|
| 2026.05.12 | ₩24,471 | ₩24,484 | ₩24,417 | ₩24,471 | 0.00% | 8.2만 |
|---|
| 2026.05.11 | ₩24,551 | ₩24,577 | ₩24,537 | ₩24,564 | +0.05% | 19.7만 |
|---|
| 2026.05.08 | ₩24,551 | ₩24,577 | ₩24,537 | ₩24,564 | +0.05% | 14.2만 |
|---|
| 2026.05.07 | ₩24,577 | ₩24,591 | ₩24,484 | ₩24,484 | -0.38% | 8.9만 |
|---|
| 2026.05.06 | ₩24,524 | ₩24,564 | ₩24,511 | ₩24,524 | 0.00% | 13.4만 |
|---|
| 2026.05.05 | ₩24,404 | ₩24,457 | ₩24,404 | ₩24,404 | 0.00% | 5만 |
|---|
| 2026.05.04 | ₩24,457 | ₩24,471 | ₩24,391 | ₩24,431 | -0.11% | 64.5만 |
|---|
| 2026.05.01 | ₩24,537 | ₩24,591 | ₩24,471 | ₩24,471 | -0.27% | 16.5만 |
|---|
| 2026.04.30 | ₩24,404 | ₩24,524 | ₩24,404 | ₩24,524 | +0.49% | 18.4만 |
|---|
| 2026.04.29 | ₩24,311 | ₩24,351 | ₩24,271 | ₩24,311 | 0.00% | 13.5만 |
|---|
| 2026.04.28 | ₩24,364 | ₩24,391 | ₩24,337 | ₩24,377 | +0.05% | 12.6만 |
|---|
| 2026.04.27 | ₩24,444 | ₩24,471 | ₩24,404 | ₩24,417 | -0.11% | 10.6만 |
|---|
| 2026.04.24 | ₩24,337 | ₩24,404 | ₩24,337 | ₩24,391 | +0.22% | 8.3만 |
|---|
| 2026.04.23 | ₩24,337 | ₩24,391 | ₩24,297 | ₩24,324 | -0.05% | 8.1만 |
|---|
| 2026.04.22 | ₩24,404 | ₩24,431 | ₩24,364 | ₩24,364 | -0.16% | 4.7만 |
|---|
| 2026.04.21 | ₩24,484 | ₩24,484 | ₩24,364 | ₩24,377 | -0.44% | 7.5만 |
|---|
| 2026.04.20 | ₩24,457 | ₩24,524 | ₩24,457 | ₩24,484 | +0.11% | 49.7만 |
|---|
| 2026.04.17 | ₩24,564 | ₩24,604 | ₩24,444 | ₩24,484 | -0.33% | 28만 |
|---|
| 2026.04.16 | ₩24,484 | ₩24,484 | ₩24,444 | ₩24,457 | -0.11% | 5.7만 |
|---|
| 2026.04.15 | ₩24,497 | ₩24,511 | ₩24,471 | ₩24,511 | +0.05% | 3.7만 |
|---|
| 2026.04.14 | ₩24,497 | ₩24,524 | ₩24,484 | ₩24,497 | 0.00% | 4.9만 |
|---|
| 2026.04.13 | ₩24,297 | ₩24,431 | ₩24,284 | ₩24,404 | +0.44% | 11.3만 |
|---|
| 2026.04.10 | ₩24,391 | ₩24,391 | ₩24,324 | ₩24,337 | -0.22% | 7.7만 |
|---|
| 2026.04.09 | ₩24,297 | ₩24,351 | ₩24,257 | ₩24,324 | +0.11% | 6.8만 |
|---|
| 2026.04.08 | ₩24,337 | ₩24,364 | ₩24,231 | ₩24,284 | -0.22% | 18.1만 |
|---|
| 2026.04.07 | ₩24,017 | ₩24,124 | ₩24,017 | ₩24,110 | +0.39% | 27.6만 |
|---|
| 2026.04.06 | ₩24,030 | ₩24,070 | ₩24,004 | ₩24,004 | -0.11% | 8.8만 |
|---|
| 2026.04.02 | ₩23,964 | ₩24,044 | ₩23,964 | ₩23,990 | +0.11% | 15.6만 |
|---|
| 2026.04.01 | ₩24,124 | ₩24,164 | ₩24,084 | ₩24,084 | -0.17% | 10.1만 |
|---|
| 2026.03.31 | ₩23,964 | ₩24,044 | ₩23,950 | ₩24,017 | +0.22% | 37.8만 |
|---|
| 2026.03.30 | ₩23,897 | ₩23,910 | ₩23,844 | ₩23,857 | -0.17% | 21.1만 |
|---|
| 2026.03.27 | ₩24,004 | ₩24,017 | ₩23,937 | ₩23,977 | -0.11% | 16.2만 |
|---|
| 2026.03.26 | ₩24,030 | ₩24,070 | ₩23,977 | ₩23,977 | -0.22% | 21.8만 |
|---|
| 2026.03.25 | ₩24,110 | ₩24,137 | ₩24,070 | ₩24,097 | -0.06% | 13.1만 |
|---|
| 2026.03.24 | ₩24,124 | ₩24,177 | ₩24,084 | ₩24,137 | +0.06% | 50.2만 |
|---|
| 2026.03.23 | ₩24,164 | ₩24,271 | ₩24,150 | ₩24,217 | +0.22% | 41만 |
|---|
| 2026.03.20 | ₩24,110 | ₩24,110 | ₩24,044 | ₩24,097 | -0.06% | 36만 |
|---|
| 2026.03.19 | ₩23,990 | ₩24,231 | ₩23,977 | ₩24,164 | +0.72% | 22만 |
|---|
| 2026.03.18 | ₩24,017 | ₩24,057 | ₩23,937 | ₩23,950 | -0.28% | 18.7만 |
|---|
| 2026.03.17 | ₩24,097 | ₩24,124 | ₩24,070 | ₩24,084 | -0.06% | 20.3만 |
|---|
| 2026.03.16 | ₩24,004 | ₩24,084 | ₩23,990 | ₩24,030 | +0.11% | 32.6만 |
|---|
| 2026.03.13 | ₩24,004 | ₩24,017 | ₩23,884 | ₩23,884 | -0.50% | 30.6만 |
|---|
| 2026.03.12 | ₩24,097 | ₩24,124 | ₩24,057 | ₩24,057 | -0.17% | 26만 |
|---|
| 2026.03.11 | ₩24,204 | ₩24,257 | ₩24,164 | ₩24,190 | -0.06% | 8.4만 |
|---|
| 2026.03.10 | ₩24,337 | ₩24,364 | ₩24,244 | ₩24,244 | -0.38% | 24.5만 |
|---|
| 2026.03.09 | ₩24,177 | ₩24,297 | ₩24,137 | ₩24,257 | +0.33% | 80.2만 |
|---|
| 2026.03.06 | ₩24,150 | ₩24,257 | ₩24,137 | ₩24,217 | +0.28% | 20.2만 |
|---|
| 2026.03.05 | ₩24,190 | ₩24,217 | ₩24,110 | ₩24,190 | 0.00% | 25.1만 |
|---|
| 2026.03.04 | ₩24,244 | ₩24,284 | ₩24,217 | ₩24,271 | +0.11% | 20.4만 |
|---|
| 2026.03.03 | ₩24,124 | ₩24,231 | ₩24,057 | ₩24,204 | +0.33% | 36.8만 |
|---|
| 2026.03.02 | ₩24,324 | ₩24,377 | ₩24,284 | ₩24,324 | 0.00% | 29.8만 |
|---|
| 2026.02.27 | ₩24,537 | ₩24,577 | ₩24,524 | ₩24,564 | +0.11% | 6.5만 |
|---|
| 2026.02.26 | ₩24,524 | ₩24,564 | ₩24,457 | ₩24,524 | 0.00% | 15.5만 |
|---|
| 2026.02.25 | ₩24,484 | ₩24,564 | ₩24,484 | ₩24,524 | +0.16% | 14.8만 |
|---|
| 2026.02.24 | ₩24,457 | ₩24,524 | ₩24,457 | ₩24,497 | +0.16% | 12.8만 |
|---|
| 2026.02.23 | ₩24,537 | ₩24,591 | ₩24,524 | ₩24,524 | -0.05% | 12.2만 |
|---|
| 2026.02.20 | ₩24,457 | ₩24,551 | ₩24,457 | ₩24,511 | +0.22% | 14.7만 |
|---|
| 2026.02.19 | ₩24,471 | ₩24,511 | ₩24,431 | ₩24,511 | +0.16% | 17만 |
|---|
| 2026.02.18 | ₩24,604 | ₩24,631 | ₩24,524 | ₩24,524 | -0.33% | 24.1만 |
|---|
| 2026.02.17 | ₩24,631 | ₩24,684 | ₩24,577 | ₩24,684 | +0.22% | 10.5만 |
|---|
| 2026.02.13 | ₩24,724 | ₩24,751 | ₩24,684 | ₩24,751 | +0.11% | 9.3만 |
|---|
| 2026.02.12 | ₩24,738 | ₩24,764 | ₩24,698 | ₩24,724 | -0.05% | 9.2만 |
|---|
| 2026.02.11 | ₩24,724 | ₩24,791 | ₩24,684 | ₩24,738 | +0.05% | 18.4만 |
|---|
| 2026.02.10 | ₩24,791 | ₩24,804 | ₩24,724 | ₩24,751 | -0.16% | 15.1만 |
|---|
| 2026.02.09 | ₩24,711 | ₩24,764 | ₩24,698 | ₩24,751 | +0.16% | 18.5만 |
|---|
| 2026.02.06 | ₩24,524 | ₩24,564 | ₩24,524 | ₩24,537 | +0.05% | 11.1만 |
|---|
| 2026.02.05 | ₩24,524 | ₩24,537 | ₩24,457 | ₩24,471 | -0.22% | 22.4만 |
|---|
| 2026.02.04 | ₩24,564 | ₩24,577 | ₩24,511 | ₩24,551 | -0.05% | 24.6만 |
|---|
| 2026.02.03 | ₩24,551 | ₩24,617 | ₩24,537 | ₩24,617 | +0.27% | 24.7만 |
|---|
| 2026.02.02 | ₩24,577 | ₩24,604 | ₩24,497 | ₩24,537 | -0.16% | 28.3만 |
|---|
| 2026.01.30 | ₩24,778 | ₩24,791 | ₩24,644 | ₩24,657 | -0.48% | 42.4만 |
|---|
| 2026.01.29 | ₩24,898 | ₩24,911 | ₩24,778 | ₩24,898 | 0.00% | 43.3만 |
|---|
| 2026.01.28 | ₩24,898 | ₩24,911 | ₩24,764 | ₩24,858 | -0.16% | 51.7만 |
|---|
| 2026.01.27 | ₩24,804 | ₩25,044 | ₩24,804 | ₩24,991 | +0.75% | 112.8만 |
|---|
| 2026.01.26 | ₩24,657 | ₩24,738 | ₩24,657 | ₩24,698 | +0.16% | 54.7만 |
|---|
| 2026.01.23 | ₩24,377 | ₩24,577 | ₩24,364 | ₩24,564 | +0.77% | 47.3만 |
|---|
| 2026.01.22 | ₩24,271 | ₩24,377 | ₩24,271 | ₩24,364 | +0.38% | 31.8만 |
|---|
| 2026.01.21 | ₩24,324 | ₩24,324 | ₩24,217 | ₩24,231 | -0.38% | 27만 |
|---|
| 2026.01.20 | ₩24,284 | ₩24,337 | ₩24,271 | ₩24,297 | +0.05% | 38.7만 |
|---|
| 2026.01.16 | ₩24,097 | ₩24,137 | ₩24,044 | ₩24,070 | -0.11% | 13.8만 |
|---|
| 2026.01.15 | ₩24,097 | ₩24,097 | ₩24,044 | ₩24,070 | -0.11% | 17.5만 |
|---|
| 2026.01.14 | ₩24,190 | ₩24,204 | ₩24,137 | ₩24,150 | -0.17% | 21.3만 |
|---|
| 2026.01.13 | ₩24,177 | ₩24,204 | ₩24,110 | ₩24,137 | -0.17% | 8.1만 |
|---|
| 2026.01.12 | ₩24,231 | ₩24,244 | ₩24,190 | ₩24,204 | -0.11% | 11.1만 |
|---|
| 2026.01.09 | ₩24,137 | ₩24,164 | ₩24,110 | ₩24,150 | +0.06% | 54.6만 |
|---|
| 2026.01.08 | ₩24,177 | ₩24,231 | ₩24,177 | ₩24,190 | +0.06% | 9.4만 |
|---|
| 2026.01.07 | ₩24,271 | ₩24,297 | ₩24,244 | ₩24,257 | -0.05% | 8.6만 |
|---|
| 2026.01.06 | ₩24,297 | ₩24,324 | ₩24,257 | ₩24,284 | -0.05% | 18.9만 |
|---|
| 2026.01.05 | ₩24,244 | ₩24,364 | ₩24,231 | ₩24,337 | +0.39% | 37만 |
|---|
| 2026.01.02 | ₩24,324 | ₩24,364 | ₩24,284 | ₩24,311 | -0.05% | 24.2만 |
|---|
| 2025.12.31 | ₩24,311 | ₩24,351 | ₩24,284 | ₩24,337 | +0.11% | 13.4만 |
|---|
| 2025.12.30 | ₩24,391 | ₩24,391 | ₩24,337 | ₩24,351 | -0.16% | 13.1만 |
|---|
| 2025.12.29 | ₩24,431 | ₩24,431 | ₩24,364 | ₩24,404 | -0.11% | 12.6만 |
|---|
| 2025.12.26 | ₩24,417 | ₩24,444 | ₩24,377 | ₩24,404 | -0.05% | 8.9만 |
|---|
| 2025.12.24 | ₩24,444 | ₩24,444 | ₩24,404 | ₩24,404 | -0.16% | 14.7만 |
|---|
| 2025.12.23 | ₩24,391 | ₩24,431 | ₩24,377 | ₩24,417 | +0.11% | 11.8만 |
|---|
| 2025.12.22 | ₩24,324 | ₩24,364 | ₩24,324 | ₩24,351 | +0.11% | 14.1만 |
|---|
| 2025.12.19 | ₩24,978 | ₩25,004 | ₩24,858 | ₩24,951 | -0.11% | 15.7만 |
|---|
| 2025.12.18 | ₩25,058 | ₩25,058 | ₩25,004 | ₩25,018 | -0.16% | 16.3만 |
|---|
| 2025.12.17 | ₩25,004 | ₩25,071 | ₩25,004 | ₩25,031 | +0.11% | 5.5만 |
|---|
| 2025.12.16 | ₩25,124 | ₩25,151 | ₩25,044 | ₩25,071 | -0.21% | 12.3만 |
|---|
| 2025.12.15 | ₩25,044 | ₩25,098 | ₩25,018 | ₩25,044 | 0.00% | 25.9만 |
|---|
| 2025.12.12 | ₩25,018 | ₩25,044 | ₩24,991 | ₩25,018 | 0.00% | 18.2만 |
|---|
| 2025.12.11 | ₩25,071 | ₩25,084 | ₩25,031 | ₩25,031 | -0.16% | 16.6만 |
|---|
| 2025.12.10 | ₩24,844 | ₩24,978 | ₩24,818 | ₩24,951 | +0.43% | 10.4만 |
|---|
| 2025.12.09 | ₩24,818 | ₩24,831 | ₩24,778 | ₩24,804 | -0.05% | 9.3만 |
|---|
| 2025.12.08 | ₩24,871 | ₩24,871 | ₩24,804 | ₩24,831 | -0.16% | 14.8만 |
|---|
| 2025.12.05 | ₩24,844 | ₩24,884 | ₩24,818 | ₩24,871 | +0.11% | 12만 |
|---|
| 2025.12.04 | ₩24,911 | ₩24,911 | ₩24,831 | ₩24,844 | -0.27% | 5.7만 |
|---|
| 2025.12.03 | ₩24,831 | ₩24,911 | ₩24,831 | ₩24,898 | +0.27% | 14.6만 |
|---|
| 2025.12.02 | ₩24,764 | ₩24,778 | ₩24,698 | ₩24,778 | +0.05% | 6.1만 |
|---|
| 2025.12.01 | ₩24,791 | ₩24,818 | ₩24,724 | ₩24,751 | -0.16% | 13.3만 |
|---|
| 2025.11.28 | ₩24,644 | ₩24,738 | ₩24,644 | ₩24,738 | +0.38% | 7.6만 |
|---|
| 2025.11.26 | ₩24,577 | ₩24,698 | ₩24,577 | ₩24,698 | +0.49% | 8.3만 |
|---|
| 2025.11.25 | ₩24,577 | ₩24,671 | ₩24,577 | ₩24,604 | +0.11% | 14.6만 |
|---|
| 2025.11.24 | ₩24,511 | ₩24,537 | ₩24,484 | ₩24,537 | +0.11% | 10.9만 |
|---|
| 2025.11.21 | ₩24,471 | ₩24,537 | ₩24,457 | ₩24,537 | +0.27% | 17.6만 |
|---|
| 2025.11.20 | ₩24,524 | ₩24,551 | ₩24,484 | ₩24,497 | -0.11% | 35.9만 |
|---|
| 2025.11.19 | ₩24,591 | ₩24,604 | ₩24,497 | ₩24,511 | -0.33% | 20만 |
|---|
| 2025.11.18 | ₩24,684 | ₩24,711 | ₩24,644 | ₩24,684 | 0.00% | 5.1만 |
|---|
| 2025.11.17 | ₩24,698 | ₩24,711 | ₩24,657 | ₩24,684 | -0.05% | 9.6만 |
|---|
| 2025.11.14 | ₩24,791 | ₩24,791 | ₩24,711 | ₩24,751 | -0.16% | 9.4만 |
|---|
| 2025.11.13 | ₩24,724 | ₩24,818 | ₩24,724 | ₩24,764 | +0.16% | 11.7만 |
|---|
| 2025.11.12 | ₩24,617 | ₩24,711 | ₩24,617 | ₩24,684 | +0.27% | 7.5만 |
|---|
| 2025.11.11 | ₩24,724 | ₩24,751 | ₩24,684 | ₩24,698 | -0.11% | 12만 |
|---|
| 2025.11.10 | ₩24,657 | ₩24,671 | ₩24,617 | ₩24,671 | +0.05% | 13.8만 |
|---|
| 2025.11.07 | ₩24,684 | ₩24,711 | ₩24,657 | ₩24,671 | -0.05% | 22.9만 |
|---|
| 2025.11.06 | ₩24,591 | ₩24,644 | ₩24,551 | ₩24,617 | +0.11% | 15.7만 |
|---|
| 2025.11.05 | ₩24,497 | ₩24,497 | ₩24,444 | ₩24,497 | 0.00% | 9.3만 |
|---|
| 2025.11.04 | ₩24,497 | ₩24,524 | ₩24,471 | ₩24,484 | -0.05% | 17.3만 |
|---|
| 2025.11.03 | ₩24,577 | ₩24,617 | ₩24,524 | ₩24,591 | +0.05% | 7만 |
|---|
| 2025.10.31 | ₩24,617 | ₩24,631 | ₩24,591 | ₩24,591 | -0.11% | 16.6만 |
|---|
| 2025.10.30 | ₩24,644 | ₩24,698 | ₩24,644 | ₩24,671 | +0.11% | 13.5만 |
|---|
| 2025.10.29 | ₩24,844 | ₩24,898 | ₩24,711 | ₩24,751 | -0.38% | 22.6만 |
|---|
| 2025.10.28 | ₩24,844 | ₩24,911 | ₩24,831 | ₩24,871 | +0.11% | 10.8만 |
|---|
| 2025.10.27 | ₩24,858 | ₩24,871 | ₩24,818 | ₩24,858 | 0.00% | 12.1만 |
|---|
| 2025.10.24 | ₩24,831 | ₩24,831 | ₩24,791 | ₩24,831 | 0.00% | 6.1만 |
|---|
| 2025.10.23 | ₩24,804 | ₩24,818 | ₩24,778 | ₩24,804 | 0.00% | 5.9만 |
|---|
| 2025.10.22 | ₩24,791 | ₩24,858 | ₩24,778 | ₩24,818 | +0.11% | 24.6만 |
|---|
| 2025.10.21 | ₩24,804 | ₩24,844 | ₩24,791 | ₩24,818 | +0.05% | 11.2만 |
|---|
| 2025.10.20 | ₩24,938 | ₩24,938 | ₩24,871 | ₩24,884 | -0.21% | 12.9만 |
|---|
| 2025.10.17 | ₩24,938 | ₩24,951 | ₩24,898 | ₩24,924 | -0.05% | 19.6만 |
|---|
| 2025.10.16 | ₩24,884 | ₩24,964 | ₩24,871 | ₩24,951 | +0.27% | 11.5만 |
|---|
| 2025.10.15 | ₩24,818 | ₩24,884 | ₩24,818 | ₩24,858 | +0.16% | 9.5만 |
|---|
| 2025.10.14 | ₩24,698 | ₩24,778 | ₩24,698 | ₩24,764 | +0.27% | 7.3만 |
|---|
| 2025.10.13 | ₩24,738 | ₩24,738 | ₩24,684 | ₩24,698 | -0.16% | 12.5만 |
|---|
| 2025.10.10 | ₩24,684 | ₩24,831 | ₩24,684 | ₩24,804 | +0.49% | 17.7만 |
|---|