시장 데이터를 불러오는 중
전체 종목
Polen Dividend Income ETF 과거 주가
Polen Dividend Income ETF · DIVZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Polen Dividend Income ETF · DIVZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,590 | ₩49,602 | ₩49,483 | ₩49,602 | +0.02% | 1.5만 |
| 2026.10.08 | ₩49,390 | ₩49,630 | ₩49,363 | ₩49,577 | +0.38% | 4.6만 |
| 2026.10.07 | ₩49,296 | ₩49,396 | ₩49,262 | ₩49,296 | 0.00% | 2만 |
| 2026.10.06 | ₩49,123 | ₩49,497 | ₩49,123 | ₩49,470 | +0.71% | 3.7만 |
| 2026.10.05 | ₩48,869 | ₩49,096 | ₩48,869 | ₩49,059 | +0.39% | 1.8만 |
| 2026.10.02 | ₩48,888 | ₩48,963 | ₩48,856 | ₩48,921 | +0.07% | 1.6만 |
| 2026.10.01 | ₩48,455 | ₩48,642 | ₩48,442 | ₩48,576 | +0.25% | 4만 |
| 2026.09.30 | ₩49,012 | ₩49,110 | ₩48,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,736 |
| -0.56% |
| 2.1만 |
| 2026.09.29 | ₩48,976 | ₩49,016 | ₩48,909 | ₩49,011 | +0.07% | 2.2만 |
|---|
| 2026.09.28 | ₩49,243 | ₩49,283 | ₩49,136 | ₩49,270 | +0.05% | 1.5만 |
|---|
| 2026.09.25 | ₩49,163 | ₩49,523 | ₩49,163 | ₩49,457 | +0.60% | 1.3만 |
|---|
| 2026.09.24 | ₩49,577 | ₩49,603 | ₩49,230 | ₩49,272 | -0.61% | 3만 |
|---|
| 2026.09.23 | ₩49,737 | ₩49,738 | ₩49,510 | ₩49,510 | -0.46% | 2.4만 |
|---|
| 2026.09.22 | ₩49,720 | ₩49,810 | ₩49,683 | ₩49,714 | -0.01% | 4만 |
|---|
| 2026.09.21 | ₩49,977 | ₩50,004 | ₩49,857 | ₩49,941 | -0.07% | 1.5만 |
|---|
| 2026.09.18 | ₩49,966 | ₩50,084 | ₩49,966 | ₩50,048 | +0.16% | 1.2만 |
|---|
| 2026.09.17 | ₩50,177 | ₩50,378 | ₩50,164 | ₩50,300 | +0.24% | 5만 |
|---|
| 2026.09.16 | ₩50,778 | ₩50,778 | ₩50,124 | ₩50,253 | -1.03% | 1.2만 |
|---|
| 2026.09.15 | ₩50,725 | ₩50,845 | ₩50,725 | ₩50,746 | +0.04% | 1.8만 |
|---|
| 2026.09.14 | ₩51,072 | ₩51,072 | ₩50,912 | ₩50,960 | -0.22% | 1.5만 |
|---|
| 2026.09.11 | ₩50,845 | ₩50,845 | ₩50,698 | ₩50,699 | -0.29% | 2.2만 |
|---|
| 2026.09.10 | ₩50,725 | ₩50,725 | ₩50,519 | ₩50,551 | -0.34% | 1.1만 |
|---|
| 2026.09.09 | ₩50,504 | ₩50,671 | ₩50,458 | ₩50,625 | +0.24% | 1.3만 |
|---|
| 2026.09.08 | ₩50,845 | ₩50,978 | ₩50,805 | ₩50,849 | +0.01% | 1.8만 |
|---|
| 2026.09.04 | ₩51,104 | ₩51,125 | ₩50,952 | ₩50,973 | -0.26% | 2.1만 |
|---|
| 2026.09.03 | ₩51,192 | ₩51,499 | ₩51,165 | ₩51,352 | +0.31% | 1.2만 |
|---|
| 2026.09.02 | ₩51,105 | ₩51,245 | ₩51,098 | ₩51,098 | -0.01% | 2.2만 |
|---|
| 2026.09.01 | ₩51,259 | ₩51,312 | ₩51,018 | ₩51,097 | -0.32% | 1.8만 |
|---|
| 2026.08.31 | ₩51,179 | ₩51,232 | ₩51,072 | ₩51,152 | -0.05% | 7만 |
|---|
| 2026.08.28 | ₩51,379 | ₩51,419 | ₩51,272 | ₩51,365 | -0.03% | 2.5만 |
|---|
| 2026.08.27 | ₩51,352 | ₩51,539 | ₩51,285 | ₩51,413 | +0.12% | 9천 |
|---|
| 2026.08.26 | ₩51,979 | ₩51,979 | ₩51,806 | ₩51,806 | -0.33% | 2.5만 |
|---|
| 2026.08.25 | ₩51,559 | ₩51,846 | ₩51,552 | ₩51,750 | +0.37% | 1.9만 |
|---|
| 2026.08.24 | ₩51,582 | ₩51,695 | ₩51,559 | ₩51,695 | +0.22% | 1.4만 |
|---|
| 2026.08.21 | ₩51,606 | ₩51,606 | ₩51,312 | ₩51,405 | -0.39% | 1.8만 |
|---|
| 2026.08.20 | ₩51,695 | ₩51,779 | ₩51,405 | ₩51,405 | -0.56% | 2.2만 |
|---|
| 2026.08.19 | ₩51,873 | ₩51,993 | ₩51,626 | ₩51,646 | -0.44% | 2.2만 |
|---|
| 2026.08.18 | ₩51,566 | ₩51,646 | ₩51,504 | ₩51,552 | -0.03% | 3.5만 |
|---|
| 2026.08.17 | ₩51,152 | ₩51,385 | ₩51,138 | ₩51,165 | +0.03% | 1.7만 |
|---|
| 2026.08.14 | ₩51,486 | ₩51,499 | ₩51,385 | ₩51,433 | -0.10% | 1만 |
|---|
| 2026.08.13 | ₩51,352 | ₩51,352 | ₩51,245 | ₩51,339 | -0.03% | 2.9만 |
|---|
| 2026.08.12 | ₩51,152 | ₩51,152 | ₩51,018 | ₩51,066 | -0.17% | 1.4만 |
|---|
| 2026.08.11 | ₩50,978 | ₩51,179 | ₩50,978 | ₩51,084 | +0.21% | 13.2만 |
|---|
| 2026.08.10 | ₩51,045 | ₩51,219 | ₩50,978 | ₩51,072 | +0.05% | 8.4천 |
|---|
| 2026.08.07 | ₩51,065 | ₩51,272 | ₩51,065 | ₩51,138 | +0.14% | 2.2만 |
|---|
| 2026.08.06 | ₩51,245 | ₩51,519 | ₩50,912 | ₩51,005 | -0.47% | 2만 |
|---|
| 2026.08.05 | ₩51,085 | ₩51,205 | ₩50,912 | ₩51,205 | +0.24% | 1.8만 |
|---|
| 2026.08.04 | ₩50,765 | ₩51,339 | ₩50,765 | ₩51,339 | +1.13% | 3.5만 |
|---|
| 2026.08.03 | ₩51,225 | ₩51,267 | ₩51,058 | ₩51,204 | -0.04% | 1.5만 |
|---|
| 2026.07.31 | ₩51,138 | ₩51,479 | ₩51,125 | ₩51,239 | +0.20% | 1.2만 |
|---|
| 2026.07.30 | ₩51,779 | ₩51,779 | ₩51,138 | ₩51,472 | -0.59% | 2만 |
|---|
| 2026.07.29 | ₩52,540 | ₩52,607 | ₩52,126 | ₩52,177 | -0.69% | 3.8만 |
|---|
| 2026.07.28 | ₩52,954 | ₩52,954 | ₩52,567 | ₩52,610 | -0.65% | 2.2만 |
|---|
| 2026.07.27 | ₩52,046 | ₩52,393 | ₩52,046 | ₩52,140 | +0.18% | 2.8만 |
|---|
| 2026.07.24 | ₩51,986 | ₩52,206 | ₩51,986 | ₩52,193 | +0.40% | 1.7만 |
|---|
| 2026.07.23 | ₩51,699 | ₩51,839 | ₩51,563 | ₩51,638 | -0.12% | 4.6천 |
|---|
| 2026.07.22 | ₩51,833 | ₩51,833 | ₩51,632 | ₩51,659 | -0.33% | 2.3만 |
|---|
| 2026.07.21 | ₩51,225 | ₩51,325 | ₩51,165 | ₩51,245 | +0.04% | 3.2만 |
|---|
| 2026.07.20 | ₩51,392 | ₩51,419 | ₩51,205 | ₩51,205 | -0.36% | 2.1만 |
|---|
| 2026.07.17 | ₩51,966 | ₩51,966 | ₩51,472 | ₩51,551 | -0.80% | 7.8만 |
|---|
| 2026.07.16 | ₩51,399 | ₩51,531 | ₩51,205 | ₩51,531 | +0.26% | 1.6만 |
|---|
| 2026.07.15 | ₩50,958 | ₩50,973 | ₩50,685 | ₩50,685 | -0.54% | 6.7만 |
|---|
| 2026.07.14 | ₩51,045 | ₩51,045 | ₩50,765 | ₩50,791 | -0.50% | 30.9만 |
|---|
| 2026.07.13 | ₩50,858 | ₩51,098 | ₩50,858 | ₩50,992 | +0.26% | 5.3만 |
|---|
| 2026.07.10 | ₩50,778 | ₩50,845 | ₩50,538 | ₩50,843 | +0.13% | 2만 |
|---|
| 2026.07.09 | ₩50,811 | ₩50,952 | ₩50,618 | ₩50,671 | -0.28% | 1.4만 |
|---|
| 2026.07.08 | ₩51,192 | ₩51,192 | ₩50,957 | ₩50,957 | -0.46% | 2만 |
|---|
| 2026.07.07 | ₩51,072 | ₩51,499 | ₩51,072 | ₩51,232 | +0.31% | 7.7만 |
|---|
| 2026.07.06 | ₩50,591 | ₩50,747 | ₩50,511 | ₩50,711 | +0.24% | 1.1만 |
|---|
| 2026.07.02 | ₩50,605 | ₩51,005 | ₩50,484 | ₩51,005 | +0.79% | 3.9만 |
|---|
| 2026.07.01 | ₩49,977 | ₩50,164 | ₩49,924 | ₩49,992 | +0.03% | 2.1만 |
|---|
| 2026.06.30 | ₩49,977 | ₩50,151 | ₩49,884 | ₩49,894 | -0.17% | 2.5만 |
|---|
| 2026.06.29 | ₩50,444 | ₩50,444 | ₩50,151 | ₩50,399 | -0.09% | 1.1만 |
|---|
| 2026.06.26 | ₩50,831 | ₩51,005 | ₩50,691 | ₩50,785 | -0.09% | 2.1만 |
|---|
| 2026.06.25 | ₩50,411 | ₩50,765 | ₩50,411 | ₩50,615 | +0.41% | 2.6만 |
|---|
| 2026.06.24 | ₩50,324 | ₩50,378 | ₩50,111 | ₩50,221 | -0.20% | 2.7만 |
|---|
| 2026.06.23 | ₩49,750 | ₩50,376 | ₩49,750 | ₩50,376 | +1.26% | 2만 |
|---|
| 2026.06.22 | ₩49,901 | ₩50,097 | ₩49,817 | ₩49,817 | -0.17% | 2.9만 |
|---|
| 2026.06.18 | ₩49,964 | ₩50,004 | ₩49,657 | ₩49,750 | -0.43% | 1.3만 |
|---|
| 2026.06.17 | ₩50,311 | ₩50,424 | ₩49,804 | ₩49,886 | -0.84% | 3.6만 |
|---|
| 2026.06.16 | ₩50,645 | ₩50,925 | ₩50,605 | ₩50,714 | +0.14% | 3.2만 |
|---|
| 2026.06.15 | ₩50,551 | ₩50,818 | ₩50,551 | ₩50,625 | +0.15% | 1.5만 |
|---|
| 2026.06.12 | ₩50,444 | ₩50,938 | ₩50,444 | ₩50,874 | +0.85% | 9천 |
|---|
| 2026.06.11 | ₩50,571 | ₩50,711 | ₩50,466 | ₩50,466 | -0.21% | 2.1만 |
|---|
| 2026.06.10 | ₩50,217 | ₩50,438 | ₩50,191 | ₩50,237 | +0.04% | 3.4만 |
|---|
| 2026.06.09 | ₩50,057 | ₩50,107 | ₩49,797 | ₩50,107 | +0.10% | 1.9만 |
|---|
| 2026.06.08 | ₩50,097 | ₩50,097 | ₩49,724 | ₩49,805 | -0.58% | 3.3만 |
|---|
| 2026.06.05 | ₩50,224 | ₩50,471 | ₩50,111 | ₩50,207 | -0.03% | 1만 |
|---|
| 2026.06.04 | ₩50,057 | ₩50,111 | ₩49,790 | ₩49,917 | -0.28% | 2.5만 |
|---|
| 2026.06.03 | ₩49,924 | ₩50,044 | ₩49,497 | ₩49,533 | -0.78% | 39.5만 |
|---|
| 2026.06.02 | ₩49,430 | ₩49,697 | ₩49,376 | ₩49,659 | +0.46% | 1만 |
|---|
| 2026.06.01 | ₩49,617 | ₩49,663 | ₩49,363 | ₩49,403 | -0.43% | 1.7만 |
|---|
| 2026.05.29 | ₩49,897 | ₩50,057 | ₩49,870 | ₩49,870 | -0.05% | 3.1만 |
|---|
| 2026.05.28 | ₩50,578 | ₩50,591 | ₩50,351 | ₩50,399 | -0.35% | 2.5만 |
|---|
| 2026.05.27 | ₩50,698 | ₩50,758 | ₩50,591 | ₩50,622 | -0.15% | 3.6만 |
|---|
| 2026.05.26 | ₩50,805 | ₩50,805 | ₩50,538 | ₩50,538 | -0.53% | 2.4만 |
|---|
| 2026.05.22 | ₩51,172 | ₩51,285 | ₩51,032 | ₩51,232 | +0.12% | 2.9만 |
|---|
| 2026.05.21 | ₩50,818 | ₩50,978 | ₩50,631 | ₩50,938 | +0.24% | 4.4만 |
|---|
| 2026.05.20 | ₩50,896 | ₩50,938 | ₩50,765 | ₩50,778 | -0.23% | 2.7만 |
|---|
| 2026.05.19 | ₩50,912 | ₩51,192 | ₩50,912 | ₩51,065 | +0.30% | 1.8만 |
|---|
| 2026.05.18 | ₩50,484 | ₩50,831 | ₩50,458 | ₩50,831 | +0.69% | 2.5만 |
|---|
| 2026.05.15 | ₩50,524 | ₩50,564 | ₩50,233 | ₩50,233 | -0.58% | 1.7만 |
|---|
| 2026.05.14 | ₩50,631 | ₩50,805 | ₩50,631 | ₩50,698 | +0.13% | 1.5만 |
|---|
| 2026.05.13 | ₩50,324 | ₩50,538 | ₩50,191 | ₩50,511 | +0.37% | 2.5만 |
|---|
| 2026.05.12 | ₩49,804 | ₩50,471 | ₩49,804 | ₩50,422 | +1.24% | 2.5만 |
|---|
| 2026.05.11 | ₩49,643 | ₩49,790 | ₩49,617 | ₩49,777 | +0.27% | 2.1만 |
|---|
| 2026.05.08 | ₩49,443 | ₩49,510 | ₩49,330 | ₩49,330 | -0.23% | 2만 |
|---|
| 2026.05.07 | ₩49,617 | ₩49,617 | ₩49,236 | ₩49,417 | -0.40% | 1.8만 |
|---|
| 2026.05.06 | ₩49,670 | ₩49,790 | ₩49,510 | ₩49,694 | +0.05% | 4.2만 |
|---|
| 2026.05.05 | ₩49,670 | ₩50,000 | ₩49,670 | ₩49,813 | +0.29% | 1.4만 |
|---|
| 2026.05.04 | ₩49,790 | ₩50,037 | ₩49,683 | ₩49,728 | -0.13% | 7.5천 |
|---|
| 2026.05.01 | ₩50,458 | ₩50,484 | ₩50,231 | ₩50,271 | -0.37% | 2.7만 |
|---|
| 2026.04.30 | ₩49,991 | ₩50,502 | ₩49,991 | ₩50,502 | +1.02% | 5만 |
|---|
| 2026.04.29 | ₩49,523 | ₩49,683 | ₩49,483 | ₩49,582 | +0.12% | 7.2천 |
|---|
| 2026.04.28 | ₩49,630 | ₩49,870 | ₩49,603 | ₩49,790 | +0.32% | 3.2만 |
|---|
| 2026.04.27 | ₩49,617 | ₩49,897 | ₩49,403 | ₩49,403 | -0.43% | 1.2만 |
|---|
| 2026.04.24 | ₩49,737 | ₩49,804 | ₩49,550 | ₩49,630 | -0.21% | 1.3만 |
|---|
| 2026.04.23 | ₩49,256 | ₩49,937 | ₩49,256 | ₩49,924 | +1.36% | 4.6만 |
|---|
| 2026.04.22 | ₩49,403 | ₩49,403 | ₩49,096 | ₩49,190 | -0.43% | 3.8만 |
|---|
| 2026.04.21 | ₩49,463 | ₩49,463 | ₩49,069 | ₩49,073 | -0.79% | 3.1만 |
|---|
| 2026.04.20 | ₩49,363 | ₩49,550 | ₩49,283 | ₩49,311 | -0.11% | 1.9만 |
|---|
| 2026.04.17 | ₩49,123 | ₩49,403 | ₩49,083 | ₩49,382 | +0.53% | 4.3만 |
|---|
| 2026.04.16 | ₩48,883 | ₩49,323 | ₩48,883 | ₩49,323 | +0.90% | 1.1만 |
|---|
| 2026.04.15 | ₩49,056 | ₩49,163 | ₩48,989 | ₩49,031 | -0.05% | 3.4만 |
|---|
| 2026.04.14 | ₩49,136 | ₩49,417 | ₩49,136 | ₩49,403 | +0.54% | 2.5만 |
|---|
| 2026.04.13 | ₩49,483 | ₩49,573 | ₩49,376 | ₩49,573 | +0.18% | 2.2만 |
|---|
| 2026.04.10 | ₩49,898 | ₩49,924 | ₩49,617 | ₩49,643 | -0.51% | 4만 |
|---|
| 2026.04.09 | ₩50,177 | ₩50,177 | ₩50,017 | ₩50,031 | -0.29% | 1.5만 |
|---|
| 2026.04.08 | ₩49,207 | ₩49,909 | ₩49,207 | ₩49,909 | +1.43% | 2.7만 |
|---|
| 2026.04.07 | ₩49,697 | ₩49,804 | ₩49,550 | ₩49,577 | -0.24% | 3.5만 |
|---|
| 2026.04.06 | ₩49,497 | ₩49,577 | ₩49,430 | ₩49,537 | +0.08% | 4.3만 |
|---|
| 2026.04.02 | ₩49,497 | ₩49,537 | ₩49,322 | ₩49,457 | -0.08% | 2.2만 |
|---|
| 2026.04.01 | ₩49,550 | ₩49,550 | ₩49,136 | ₩49,150 | -0.81% | 3만 |
|---|
| 2026.03.31 | ₩49,964 | ₩49,964 | ₩49,350 | ₩49,694 | -0.54% | 3.3만 |
|---|
| 2026.03.30 | ₩49,777 | ₩49,968 | ₩49,503 | ₩49,603 | -0.35% | 1.8만 |
|---|
| 2026.03.27 | ₩50,004 | ₩50,071 | ₩49,603 | ₩49,646 | -0.72% | 1.2만 |
|---|
| 2026.03.26 | ₩49,910 | ₩49,937 | ₩49,670 | ₩49,750 | -0.32% | 4.8만 |
|---|
| 2026.03.25 | ₩49,670 | ₩49,777 | ₩49,590 | ₩49,663 | -0.01% | 1.9만 |
|---|
| 2026.03.24 | ₩49,804 | ₩50,017 | ₩49,643 | ₩49,643 | -0.32% | 1.5만 |
|---|
| 2026.03.23 | ₩49,387 | ₩49,630 | ₩49,336 | ₩49,457 | +0.14% | 1.8만 |
|---|
| 2026.03.20 | ₩49,630 | ₩49,630 | ₩49,163 | ₩49,180 | -0.91% | 4.3만 |
|---|
| 2026.03.19 | ₩49,669 | ₩49,669 | ₩49,510 | ₩49,617 | -0.10% | 1.1만 |
|---|
| 2026.03.18 | ₩50,017 | ₩50,017 | ₩49,537 | ₩49,550 | -0.93% | 1.7만 |
|---|
| 2026.03.17 | ₩50,925 | ₩50,925 | ₩50,391 | ₩50,406 | -1.02% | 2.9만 |
|---|
| 2026.03.16 | ₩50,920 | ₩50,925 | ₩50,650 | ₩50,686 | -0.46% | 2.4만 |
|---|
| 2026.03.13 | ₩50,645 | ₩50,739 | ₩50,519 | ₩50,519 | -0.25% | 1.8만 |
|---|
| 2026.03.12 | ₩50,564 | ₩50,638 | ₩50,351 | ₩50,351 | -0.42% | 2만 |
|---|
| 2026.03.11 | ₩50,204 | ₩50,391 | ₩50,124 | ₩50,378 | +0.35% | 1.5만 |
|---|
| 2026.03.10 | ₩50,498 | ₩50,711 | ₩50,308 | ₩50,418 | -0.16% | 2.6만 |
|---|
| 2026.03.09 | ₩50,071 | ₩50,571 | ₩49,985 | ₩50,444 | +0.75% | 1.5만 |
|---|
| 2026.03.06 | ₩50,164 | ₩50,605 | ₩50,164 | ₩50,591 | +0.85% | 1.6만 |
|---|
| 2026.03.05 | ₩51,446 | ₩51,446 | ₩50,731 | ₩50,933 | -1.00% | 1만 |
|---|
| 2026.03.04 | ₩51,712 | ₩51,766 | ₩51,619 | ₩51,751 | +0.07% | 2.3만 |
|---|
| 2026.03.03 | ₩51,192 | ₩51,859 | ₩51,192 | ₩51,790 | +1.17% | 2.6만 |
|---|
| 2026.03.02 | ₩52,046 | ₩52,233 | ₩52,033 | ₩52,169 | +0.24% | 2.3만 |
|---|
| 2026.02.27 | ₩51,846 | ₩52,233 | ₩51,846 | ₩52,193 | +0.67% | 3.5만 |
|---|
| 2026.02.26 | ₩51,966 | ₩51,993 | ₩51,833 | ₩51,873 | -0.18% | 1.4만 |
|---|
| 2026.02.25 | ₩51,746 | ₩51,979 | ₩51,746 | ₩51,953 | +0.40% | 2.1만 |
|---|
| 2026.02.24 | ₩51,739 | ₩52,006 | ₩51,686 | ₩51,993 | +0.49% | 3.9만 |
|---|
| 2026.02.23 | ₩51,899 | ₩52,140 | ₩51,793 | ₩51,825 | -0.14% | 1.3만 |
|---|
| 2026.02.20 | ₩52,073 | ₩52,140 | ₩51,873 | ₩52,129 | +0.11% | 2.2만 |
|---|
| 2026.02.19 | ₩51,886 | ₩51,993 | ₩51,779 | ₩51,959 | +0.14% | 2.3만 |
|---|
| 2026.02.18 | ₩52,113 | ₩52,113 | ₩51,873 | ₩52,019 | -0.18% | 2.5만 |
|---|
| 2026.02.17 | ₩52,433 | ₩52,433 | ₩51,966 | ₩52,057 | -0.72% | 2.8만 |
|---|
| 2026.02.13 | ₩51,899 | ₩52,487 | ₩51,899 | ₩52,277 | +0.73% | 1.7만 |
|---|
| 2026.02.12 | ₩52,521 | ₩52,521 | ₩51,955 | ₩51,955 | -1.08% | 8.3천 |
|---|
| 2026.02.11 | ₩51,966 | ₩52,313 | ₩51,966 | ₩52,246 | +0.54% | 1.5만 |
|---|
| 2026.02.10 | ₩51,819 | ₩52,046 | ₩51,799 | ₩51,953 | +0.26% | 1.9만 |
|---|
| 2026.02.09 | ₩51,579 | ₩51,766 | ₩51,552 | ₩51,739 | +0.31% | 2.6만 |
|---|
| 2026.02.06 | ₩51,582 | ₩51,659 | ₩51,459 | ₩51,659 | +0.15% | 1.8만 |
|---|
| 2026.02.05 | ₩50,912 | ₩50,938 | ₩50,765 | ₩50,884 | -0.06% | 1.8만 |
|---|
| 2026.02.04 | ₩50,698 | ₩50,978 | ₩50,698 | ₩50,902 | +0.40% | 2.4만 |
|---|
| 2026.02.03 | ₩50,851 | ₩51,032 | ₩50,444 | ₩50,630 | -0.44% | 5만 |
|---|
| 2026.02.02 | ₩50,284 | ₩50,578 | ₩50,284 | ₩50,471 | +0.37% | 1.8만 |
|---|
| 2026.01.30 | ₩49,950 | ₩50,352 | ₩49,844 | ₩50,352 | +0.80% | 8.8천 |
|---|
| 2026.01.29 | ₩49,977 | ₩50,324 | ₩49,817 | ₩49,910 | -0.13% | 6.2만 |
|---|
| 2026.01.28 | ₩49,881 | ₩49,937 | ₩49,710 | ₩49,821 | -0.12% | 2.2만 |
|---|
| 2026.01.27 | ₩49,750 | ₩50,017 | ₩49,630 | ₩49,965 | +0.43% | 1.5만 |
|---|
| 2026.01.26 | ₩50,004 | ₩50,004 | ₩49,797 | ₩49,914 | -0.18% | 3.2만 |
|---|
| 2026.01.23 | ₩49,790 | ₩49,790 | ₩49,563 | ₩49,704 | -0.17% | 1.7만 |
|---|
| 2026.01.22 | ₩49,683 | ₩49,964 | ₩49,683 | ₩49,830 | +0.30% | 1.6만 |
|---|
| 2026.01.21 | ₩49,296 | ₩49,591 | ₩49,216 | ₩49,470 | +0.35% | 7.5만 |
|---|
| 2026.01.20 | ₩49,323 | ₩49,577 | ₩49,176 | ₩49,178 | -0.29% | 2.2만 |
|---|
| 2026.01.16 | ₩49,685 | ₩49,844 | ₩49,631 | ₩49,797 | +0.23% | 7천 |
|---|
| 2026.01.15 | ₩49,363 | ₩49,724 | ₩49,363 | ₩49,590 | +0.46% | 2.5만 |
|---|
| 2026.01.14 | ₩49,016 | ₩49,470 | ₩49,016 | ₩49,396 | +0.78% | 1.1만 |
|---|
| 2026.01.13 | ₩48,883 | ₩49,150 | ₩48,883 | ₩49,053 | +0.35% | 2만 |
|---|
| 2026.01.12 | ₩48,653 | ₩49,016 | ₩48,653 | ₩49,016 | +0.75% | 1.6만 |
|---|
| 2026.01.09 | ₩48,789 | ₩48,976 | ₩48,762 | ₩48,868 | +0.16% | 2.4만 |
|---|
| 2026.01.08 | ₩48,122 | ₩48,609 | ₩48,122 | ₩48,482 | +0.75% | 1.7만 |
|---|
| 2026.01.07 | ₩48,306 | ₩48,322 | ₩48,082 | ₩48,135 | -0.35% | 3.6만 |
|---|
| 2026.01.06 | ₩48,762 | ₩48,762 | ₩48,509 | ₩48,637 | -0.26% | 2.7만 |
|---|
| 2026.01.05 | ₩48,673 | ₩48,976 | ₩48,475 | ₩48,923 | +0.51% | 3.5만 |
|---|
| 2026.01.02 | ₩48,762 | ₩48,923 | ₩48,709 | ₩48,843 | +0.16% | 3만 |
|---|
| 2025.12.31 | ₩48,696 | ₩48,696 | ₩48,537 | ₩48,537 | -0.33% | 1.2만 |
|---|
| 2025.12.30 | ₩48,749 | ₩48,829 | ₩48,732 | ₩48,778 | +0.06% | 1.5만 |
|---|
| 2025.12.29 | ₩48,976 | ₩48,983 | ₩48,816 | ₩48,829 | -0.30% | 3.6만 |
|---|
| 2025.12.26 | ₩48,985 | ₩49,029 | ₩48,829 | ₩48,951 | -0.07% | 1.7만 |
|---|
| 2025.12.24 | ₩48,736 | ₩49,003 | ₩48,736 | ₩48,963 | +0.47% | 9.1천 |
|---|
| 2025.12.23 | ₩48,740 | ₩48,801 | ₩48,697 | ₩48,762 | +0.05% | 2.3만 |
|---|
| 2025.12.22 | ₩48,429 | ₩48,562 | ₩48,381 | ₩48,532 | +0.21% | 2.4만 |
|---|
| 2025.12.19 | ₩48,335 | ₩48,696 | ₩48,335 | ₩48,402 | +0.14% | 1.6만 |
|---|
| 2025.12.18 | ₩48,576 | ₩48,696 | ₩48,387 | ₩48,402 | -0.36% | 8.6천 |
|---|
| 2025.12.17 | ₩48,629 | ₩48,629 | ₩48,349 | ₩48,495 | -0.27% | 9천 |
|---|
| 2025.12.16 | ₩49,163 | ₩49,163 | ₩48,536 | ₩48,641 | -1.06% | 2.9만 |
|---|
| 2025.12.15 | ₩48,936 | ₩49,110 | ₩48,936 | ₩49,110 | +0.35% | 1.5만 |
|---|
| 2025.12.12 | ₩48,796 | ₩48,797 | ₩48,662 | ₩48,797 | +0.00% | 1.2만 |
|---|
| 2025.12.11 | ₩48,802 | ₩48,868 | ₩48,709 | ₩48,749 | -0.11% | 2.1만 |
|---|
| 2025.12.10 | ₩48,063 | ₩48,431 | ₩48,028 | ₩48,431 | +0.77% | 2.8만 |
|---|
| 2025.12.09 | ₩48,104 | ₩48,228 | ₩47,908 | ₩47,921 | -0.38% | 1.8만 |
|---|
| 2025.12.08 | ₩48,148 | ₩48,269 | ₩48,038 | ₩48,038 | -0.23% | 1.3만 |
|---|
| 2025.12.05 | ₩48,402 | ₩48,429 | ₩48,212 | ₩48,212 | -0.39% | 2.2만 |
|---|
| 2025.12.04 | ₩48,514 | ₩48,529 | ₩48,349 | ₩48,415 | -0.20% | 9.7만 |
|---|
| 2025.12.03 | ₩48,442 | ₩48,562 | ₩48,429 | ₩48,507 | +0.14% | 2.5만 |
|---|
| 2025.12.02 | ₩48,178 | ₩48,178 | ₩48,022 | ₩48,170 | -0.02% | 2만 |
|---|
| 2025.12.01 | ₩48,589 | ₩48,589 | ₩48,345 | ₩48,349 | -0.49% | 2.1만 |
|---|
| 2025.11.28 | ₩48,495 | ₩48,762 | ₩48,455 | ₩48,722 | +0.47% | 7.3천 |
|---|
| 2025.11.26 | ₩48,122 | ₩48,469 | ₩48,122 | ₩48,362 | +0.50% | 4.8만 |
|---|
| 2025.11.25 | ₩47,468 | ₩47,975 | ₩47,468 | ₩47,948 | +1.01% | 2.3만 |
|---|
| 2025.11.24 | ₩47,461 | ₩47,641 | ₩47,454 | ₩47,454 | -0.01% | 2.6만 |
|---|
| 2025.11.21 | ₩47,428 | ₩47,962 | ₩47,382 | ₩47,801 | +0.79% | 6.7만 |
|---|
| 2025.11.20 | ₩47,828 | ₩47,948 | ₩47,361 | ₩47,361 | -0.98% | 17.2만 |
|---|
| 2025.11.19 | ₩47,641 | ₩47,735 | ₩47,505 | ₩47,650 | +0.02% | 2만 |
|---|
| 2025.11.18 | ₩47,454 | ₩47,921 | ₩47,454 | ₩47,737 | +0.60% | 2.6만 |
|---|
| 2025.11.17 | ₩47,901 | ₩47,988 | ₩47,508 | ₩47,601 | -0.63% | 2.6만 |
|---|
| 2025.11.14 | ₩47,508 | ₩47,908 | ₩47,508 | ₩47,763 | +0.54% | 9.6천 |
|---|
| 2025.11.13 | ₩48,134 | ₩48,176 | ₩47,801 | ₩47,828 | -0.64% | 4만 |
|---|
| 2025.11.12 | ₩47,801 | ₩48,188 | ₩47,801 | ₩48,148 | +0.73% | 1.6만 |
|---|
| 2025.11.11 | ₩47,254 | ₩47,748 | ₩47,254 | ₩47,708 | +0.96% | 1.5만 |
|---|
| 2025.11.10 | ₩47,174 | ₩47,241 | ₩46,934 | ₩47,213 | +0.08% | 1.3만 |
|---|
| 2025.11.07 | ₩46,640 | ₩47,214 | ₩46,640 | ₩47,214 | +1.23% | 2.6만 |
|---|
| 2025.11.06 | ₩46,773 | ₩46,867 | ₩46,667 | ₩46,767 | -0.01% | 2.4만 |
|---|
| 2025.11.05 | ₩46,587 | ₩46,934 | ₩46,587 | ₩46,840 | +0.54% | 2.4만 |
|---|
| 2025.11.04 | ₩46,560 | ₩46,751 | ₩46,560 | ₩46,693 | +0.29% | 2만 |
|---|
| 2025.11.03 | ₩46,733 | ₩46,733 | ₩46,280 | ₩46,640 | -0.20% | 3.7만 |
|---|
| 2025.10.31 | ₩46,700 | ₩46,880 | ₩46,653 | ₩46,800 | +0.21% | 4.8만 |
|---|
| 2025.10.30 | ₩47,174 | ₩47,199 | ₩46,844 | ₩46,844 | -0.70% | 2만 |
|---|
| 2025.10.29 | ₩47,968 | ₩47,968 | ₩47,361 | ₩47,468 | -1.04% | 3.2만 |
|---|
| 2025.10.28 | ₩48,122 | ₩48,122 | ₩47,921 | ₩47,937 | -0.38% | 1.5만 |
|---|
| 2025.10.27 | ₩48,006 | ₩48,228 | ₩48,006 | ₩48,228 | +0.46% | 1.4만 |
|---|
| 2025.10.24 | ₩47,986 | ₩48,068 | ₩47,881 | ₩47,971 | -0.03% | 16만 |
|---|
| 2025.10.23 | ₩47,928 | ₩47,928 | ₩47,641 | ₩47,759 | -0.35% | 2.9만 |
|---|
| 2025.10.22 | ₩47,856 | ₩48,042 | ₩47,841 | ₩47,909 | +0.11% | 9.5천 |
|---|
| 2025.10.21 | ₩48,082 | ₩48,082 | ₩47,828 | ₩48,055 | -0.06% | 15.5만 |
|---|
| 2025.10.20 | ₩48,202 | ₩48,297 | ₩48,168 | ₩48,274 | +0.15% | 2천 |
|---|
| 2025.10.17 | ₩47,736 | ₩48,042 | ₩47,736 | ₩48,015 | +0.58% | 2만 |
|---|
| 2025.10.16 | ₩48,322 | ₩48,322 | ₩47,733 | ₩47,775 | -1.13% | 10만 |
|---|
| 2025.10.15 | ₩48,626 | ₩48,628 | ₩48,172 | ₩48,309 | -0.65% | 7.7만 |
|---|
| 2025.10.14 | ₩47,761 | ₩48,435 | ₩47,761 | ₩48,339 | +1.21% | 9.8천 |
|---|
| 2025.10.13 | ₩47,895 | ₩48,123 | ₩47,876 | ₩48,082 | +0.39% | 6.5만 |
|---|
| 2025.10.10 | ₩48,335 | ₩48,441 | ₩47,813 | ₩47,813 | -1.08% | 1만 |
|---|