시장 데이터를 불러오는 중
전체 종목
iShares Emerging Markets Dividend Index Fund Exchange Traded Fund 과거 주가
iShares Emerging Markets Dividend Index Fund Exchange Traded Fund · DVYE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Emerging Markets Dividend Index Fund Exchange Traded Fund · DVYE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,196 | ₩47,450 | ₩47,142 | ₩47,316 | +0.26% | 6.9만 |
| 2026.10.08 | ₩46,606 | ₩46,995 | ₩46,606 | ₩46,740 | +0.29% | 10.2만 |
| 2026.10.07 | ₩46,659 | ₩46,793 | ₩46,512 | ₩46,606 | -0.11% | 5.7만 |
| 2026.10.06 | ₩47,169 | ₩47,209 | ₩46,874 | ₩47,035 | -0.28% | 6.2만 |
| 2026.10.05 | ₩46,874 | ₩47,088 | ₩46,740 | ₩46,914 | +0.09% | 9.6만 |
| 2026.10.02 | ₩45,293 | ₩45,641 | ₩45,078 | ₩45,628 | +0.74% | 8.8만 |
| 2026.10.01 | ₩45,333 | ₩45,494 | ₩44,944 | ₩45,132 | -0.44% | 7.4만 |
| 2026.09.30 | ₩45,762 | ₩45,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,561 |
| -0.44% |
| 49.9만 |
| 2026.09.29 | ₩45,467 | ₩45,561 | ₩45,279 | ₩45,467 | 0.00% | 8만 |
|---|
| 2026.09.28 | ₩45,748 | ₩45,976 | ₩45,681 | ₩45,721 | -0.06% | 4.5만 |
|---|
| 2026.09.25 | ₩45,748 | ₩45,963 | ₩45,641 | ₩45,815 | +0.15% | 6.7만 |
|---|
| 2026.09.24 | ₩46,083 | ₩46,244 | ₩45,735 | ₩45,748 | -0.73% | 6.2만 |
|---|
| 2026.09.23 | ₩46,472 | ₩46,472 | ₩45,909 | ₩46,043 | -0.92% | 53만 |
|---|
| 2026.09.22 | ₩46,619 | ₩46,874 | ₩46,606 | ₩46,740 | +0.26% | 9.7만 |
|---|
| 2026.09.21 | ₩47,021 | ₩47,102 | ₩46,861 | ₩47,021 | 0.00% | 14.4만 |
|---|
| 2026.09.18 | ₩46,592 | ₩46,673 | ₩46,445 | ₩46,539 | -0.12% | 16.8만 |
|---|
| 2026.09.17 | ₩46,901 | ₩47,075 | ₩46,740 | ₩46,968 | +0.14% | 10.8만 |
|---|
| 2026.09.16 | ₩46,928 | ₩46,981 | ₩46,391 | ₩46,552 | -0.80% | 7.9만 |
|---|
| 2026.09.15 | ₩46,874 | ₩46,968 | ₩46,767 | ₩46,793 | -0.17% | 73.8만 |
|---|
| 2026.09.14 | ₩47,946 | ₩48,187 | ₩47,866 | ₩48,067 | +0.25% | 10.4만 |
|---|
| 2026.09.11 | ₩48,643 | ₩48,656 | ₩48,308 | ₩48,375 | -0.55% | 7.9만 |
|---|
| 2026.09.10 | ₩48,160 | ₩48,455 | ₩47,973 | ₩48,294 | +0.28% | 8.9만 |
|---|
| 2026.09.09 | ₩48,696 | ₩48,830 | ₩48,455 | ₩48,455 | -0.50% | 6만 |
|---|
| 2026.09.08 | ₩48,576 | ₩48,777 | ₩48,509 | ₩48,562 | -0.03% | 13.2만 |
|---|
| 2026.09.04 | ₩48,214 | ₩48,629 | ₩48,214 | ₩48,482 | +0.56% | 4만 |
|---|
| 2026.09.03 | ₩48,616 | ₩48,656 | ₩48,388 | ₩48,415 | -0.41% | 8.7만 |
|---|
| 2026.09.02 | ₩47,772 | ₩48,335 | ₩47,772 | ₩48,294 | +1.09% | 7.9만 |
|---|
| 2026.09.01 | ₩47,544 | ₩47,906 | ₩47,544 | ₩47,705 | +0.34% | 11.2만 |
|---|
| 2026.08.31 | ₩47,571 | ₩47,611 | ₩47,289 | ₩47,383 | -0.39% | 7.9만 |
|---|
| 2026.08.28 | ₩47,129 | ₩47,236 | ₩46,700 | ₩46,887 | -0.51% | 38.9만 |
|---|
| 2026.08.27 | ₩47,142 | ₩47,343 | ₩47,048 | ₩47,249 | +0.23% | 7.8만 |
|---|
| 2026.08.26 | ₩47,276 | ₩47,356 | ₩47,129 | ₩47,129 | -0.31% | 5.9만 |
|---|
| 2026.08.25 | ₩47,450 | ₩47,705 | ₩47,303 | ₩47,665 | +0.45% | 11.8만 |
|---|
| 2026.08.24 | ₩47,356 | ₩47,490 | ₩47,303 | ₩47,464 | +0.23% | 5.9만 |
|---|
| 2026.08.21 | ₩47,196 | ₩47,557 | ₩47,196 | ₩47,504 | +0.65% | 9.3만 |
|---|
| 2026.08.20 | ₩46,512 | ₩46,847 | ₩46,512 | ₩46,659 | +0.32% | 8.9만 |
|---|
| 2026.08.19 | ₩46,606 | ₩46,740 | ₩46,365 | ₩46,485 | -0.26% | 21만 |
|---|
| 2026.08.18 | ₩46,016 | ₩46,083 | ₩45,654 | ₩45,681 | -0.73% | 12.8만 |
|---|
| 2026.08.17 | ₩45,842 | ₩46,003 | ₩45,775 | ₩45,963 | +0.26% | 7.7만 |
|---|
| 2026.08.14 | ₩45,561 | ₩45,628 | ₩45,360 | ₩45,427 | -0.29% | 11만 |
|---|
| 2026.08.13 | ₩45,628 | ₩45,681 | ₩45,494 | ₩45,547 | -0.18% | 29만 |
|---|
| 2026.08.12 | ₩45,829 | ₩45,896 | ₩45,668 | ₩45,668 | -0.35% | 6.8만 |
|---|
| 2026.08.11 | ₩46,110 | ₩46,190 | ₩45,681 | ₩45,721 | -0.84% | 6.7만 |
|---|
| 2026.08.10 | ₩45,976 | ₩46,204 | ₩45,936 | ₩46,070 | +0.20% | 14.2만 |
|---|
| 2026.08.07 | ₩46,177 | ₩46,177 | ₩45,775 | ₩45,882 | -0.64% | 8.4만 |
|---|
| 2026.08.06 | ₩45,896 | ₩46,070 | ₩45,748 | ₩45,775 | -0.26% | 6.2만 |
|---|
| 2026.08.05 | ₩46,083 | ₩46,097 | ₩45,721 | ₩45,721 | -0.79% | 13.1만 |
|---|
| 2026.08.04 | ₩45,882 | ₩46,003 | ₩45,695 | ₩45,869 | -0.03% | 9.1만 |
|---|
| 2026.08.03 | ₩45,628 | ₩45,896 | ₩45,494 | ₩45,869 | +0.53% | 10.5만 |
|---|
| 2026.07.31 | ₩45,855 | ₩46,056 | ₩45,601 | ₩45,909 | +0.12% | 20.2만 |
|---|
| 2026.07.30 | ₩45,601 | ₩45,989 | ₩45,601 | ₩45,949 | +0.76% | 6.4만 |
|---|
| 2026.07.29 | ₩45,239 | ₩45,641 | ₩45,051 | ₩45,185 | -0.12% | 13.8만 |
|---|
| 2026.07.28 | ₩45,159 | ₩45,373 | ₩45,092 | ₩45,252 | +0.21% | 9.8만 |
|---|
| 2026.07.27 | ₩45,172 | ₩45,319 | ₩45,065 | ₩45,293 | +0.27% | 7.6만 |
|---|
| 2026.07.24 | ₩45,252 | ₩45,494 | ₩45,226 | ₩45,279 | +0.06% | 4.6만 |
|---|
| 2026.07.23 | ₩45,212 | ₩45,386 | ₩45,159 | ₩45,172 | -0.09% | 8.6만 |
|---|
| 2026.07.22 | ₩45,132 | ₩45,534 | ₩45,132 | ₩45,534 | +0.89% | 11.6만 |
|---|
| 2026.07.21 | ₩44,770 | ₩44,917 | ₩44,690 | ₩44,904 | +0.30% | 22.3만 |
|---|
| 2026.07.20 | ₩44,556 | ₩44,757 | ₩44,515 | ₩44,556 | 0.00% | 25.7만 |
|---|
| 2026.07.17 | ₩44,167 | ₩44,448 | ₩44,127 | ₩44,422 | +0.58% | 20.7만 |
|---|
| 2026.07.16 | ₩44,435 | ₩44,515 | ₩44,207 | ₩44,355 | -0.18% | 63만 |
|---|
| 2026.07.15 | ₩44,609 | ₩44,837 | ₩44,475 | ₩44,690 | +0.18% | 7.5만 |
|---|
| 2026.07.14 | ₩44,636 | ₩44,716 | ₩44,502 | ₩44,649 | +0.03% | 12만 |
|---|
| 2026.07.13 | ₩44,515 | ₩44,569 | ₩44,046 | ₩44,100 | -0.93% | 18.8만 |
|---|
| 2026.07.10 | ₩44,221 | ₩44,663 | ₩44,221 | ₩44,556 | +0.76% | 32.4만 |
|---|
| 2026.07.09 | ₩43,859 | ₩44,020 | ₩43,792 | ₩43,939 | +0.18% | 12.4만 |
|---|
| 2026.07.08 | ₩43,698 | ₩43,953 | ₩43,551 | ₩43,872 | +0.40% | 12.6만 |
|---|
| 2026.07.07 | ₩43,765 | ₩43,899 | ₩43,470 | ₩43,577 | -0.43% | 8.5만 |
|---|
| 2026.07.06 | ₩43,752 | ₩43,926 | ₩43,644 | ₩43,926 | +0.40% | 14.2만 |
|---|
| 2026.07.02 | ₩43,122 | ₩43,417 | ₩42,827 | ₩43,095 | -0.06% | 12.8만 |
|---|
| 2026.07.01 | ₩42,733 | ₩43,055 | ₩42,693 | ₩42,773 | +0.09% | 17.9만 |
|---|
| 2026.06.30 | ₩43,108 | ₩43,242 | ₩43,028 | ₩43,189 | +0.19% | 17만 |
|---|
| 2026.06.29 | ₩43,283 | ₩43,336 | ₩43,015 | ₩43,296 | +0.03% | 29만 |
|---|
| 2026.06.26 | ₩43,068 | ₩43,376 | ₩42,988 | ₩43,269 | +0.47% | 10.4만 |
|---|
| 2026.06.25 | ₩43,470 | ₩43,484 | ₩43,015 | ₩43,229 | -0.55% | 16.7만 |
|---|
| 2026.06.24 | ₩43,524 | ₩43,524 | ₩43,082 | ₩43,229 | -0.68% | 25.9만 |
|---|
| 2026.06.23 | ₩43,778 | ₩43,993 | ₩43,698 | ₩43,698 | -0.18% | 18.1만 |
|---|
| 2026.06.22 | ₩44,529 | ₩44,824 | ₩44,489 | ₩44,609 | +0.18% | 8.8만 |
|---|
| 2026.06.18 | ₩44,422 | ₩44,529 | ₩44,274 | ₩44,368 | -0.12% | 22.7만 |
|---|
| 2026.06.17 | ₩44,917 | ₩45,078 | ₩44,261 | ₩44,448 | -1.04% | 20.1만 |
|---|
| 2026.06.16 | ₩45,051 | ₩45,159 | ₩44,891 | ₩44,917 | -0.30% | 12.5만 |
|---|
| 2026.06.15 | ₩45,748 | ₩45,775 | ₩45,266 | ₩45,346 | -0.88% | 18.2만 |
|---|
| 2026.06.12 | ₩46,016 | ₩46,217 | ₩45,922 | ₩46,164 | +0.32% | 14.9만 |
|---|
| 2026.06.11 | ₩44,904 | ₩45,815 | ₩44,837 | ₩45,762 | +1.91% | 15.7만 |
|---|
| 2026.06.10 | ₩44,783 | ₩45,078 | ₩44,703 | ₩44,770 | -0.03% | 27.5만 |
|---|
| 2026.06.09 | ₩45,025 | ₩45,092 | ₩44,288 | ₩44,743 | -0.62% | 113.4만 |
|---|
| 2026.06.08 | ₩44,703 | ₩44,850 | ₩44,489 | ₩44,529 | -0.39% | 97.4만 |
|---|
| 2026.06.05 | ₩45,561 | ₩45,601 | ₩44,743 | ₩44,743 | -1.79% | 40.7만 |
|---|
| 2026.06.04 | ₩46,070 | ₩46,177 | ₩45,882 | ₩46,097 | +0.06% | 13.5만 |
|---|
| 2026.06.03 | ₩46,405 | ₩46,472 | ₩45,976 | ₩45,989 | -0.90% | 10.6만 |
|---|
| 2026.06.02 | ₩46,619 | ₩46,901 | ₩46,619 | ₩46,820 | +0.43% | 17.9만 |
|---|
| 2026.06.01 | ₩46,137 | ₩46,740 | ₩45,896 | ₩46,539 | +0.87% | 10.3만 |
|---|
| 2026.05.29 | ₩45,775 | ₩45,896 | ₩45,614 | ₩45,641 | -0.29% | 82.5만 |
|---|
| 2026.05.28 | ₩45,882 | ₩46,083 | ₩45,708 | ₩45,909 | +0.06% | 17.9만 |
|---|
| 2026.05.27 | ₩46,097 | ₩46,177 | ₩45,949 | ₩46,070 | -0.06% | 11.4만 |
|---|
| 2026.05.26 | ₩45,989 | ₩46,324 | ₩45,989 | ₩46,284 | +0.64% | 16.1만 |
|---|
| 2026.05.22 | ₩45,735 | ₩45,936 | ₩45,574 | ₩45,869 | +0.29% | 16.5만 |
|---|
| 2026.05.21 | ₩45,628 | ₩46,097 | ₩45,587 | ₩45,909 | +0.62% | 6.5만 |
|---|
| 2026.05.20 | ₩45,628 | ₩46,164 | ₩45,574 | ₩46,097 | +1.03% | 11.6만 |
|---|
| 2026.05.19 | ₩45,105 | ₩45,360 | ₩44,958 | ₩45,226 | +0.27% | 16.3만 |
|---|
| 2026.05.18 | ₩45,654 | ₩45,788 | ₩45,561 | ₩45,735 | +0.18% | 12.3만 |
|---|
| 2026.05.15 | ₩45,708 | ₩45,815 | ₩45,319 | ₩45,333 | -0.82% | 14.6만 |
|---|
| 2026.05.14 | ₩46,619 | ₩46,740 | ₩46,512 | ₩46,619 | 0.00% | 7.2만 |
|---|
| 2026.05.13 | ₩46,633 | ₩47,048 | ₩46,552 | ₩46,726 | +0.20% | 10.2만 |
|---|
| 2026.05.12 | ₩47,048 | ₩47,169 | ₩46,726 | ₩46,914 | -0.28% | 10.2만 |
|---|
| 2026.05.11 | ₩47,571 | ₩47,678 | ₩47,303 | ₩47,383 | -0.39% | 10.5만 |
|---|
| 2026.05.08 | ₩47,624 | ₩47,745 | ₩47,544 | ₩47,678 | +0.11% | 9.9만 |
|---|
| 2026.05.07 | ₩47,665 | ₩47,718 | ₩47,115 | ₩47,196 | -0.98% | 10.1만 |
|---|
| 2026.05.06 | ₩47,571 | ₩47,785 | ₩47,464 | ₩47,772 | +0.42% | 8.2만 |
|---|
| 2026.05.05 | ₩46,928 | ₩47,343 | ₩46,780 | ₩47,075 | +0.31% | 10.3만 |
|---|
| 2026.05.04 | ₩46,740 | ₩46,820 | ₩46,257 | ₩46,432 | -0.66% | 10.6만 |
|---|
| 2026.05.01 | ₩46,807 | ₩47,102 | ₩46,780 | ₩46,887 | +0.17% | 9.2만 |
|---|
| 2026.04.30 | ₩46,298 | ₩46,981 | ₩46,257 | ₩46,914 | +1.33% | 10.3만 |
|---|
| 2026.04.29 | ₩46,378 | ₩46,485 | ₩46,177 | ₩46,271 | -0.23% | 11.1만 |
|---|
| 2026.04.28 | ₩46,445 | ₩46,566 | ₩46,271 | ₩46,432 | -0.03% | 9.2만 |
|---|
| 2026.04.27 | ₩46,834 | ₩47,102 | ₩46,539 | ₩46,592 | -0.52% | 11.9만 |
|---|
| 2026.04.24 | ₩47,102 | ₩47,155 | ₩46,941 | ₩47,035 | -0.14% | 14.1만 |
|---|
| 2026.04.23 | ₩47,437 | ₩47,598 | ₩46,901 | ₩47,048 | -0.82% | 19.9만 |
|---|
| 2026.04.22 | ₩47,839 | ₩47,919 | ₩47,678 | ₩47,732 | -0.22% | 8.9만 |
|---|
| 2026.04.21 | ₩47,973 | ₩48,174 | ₩47,571 | ₩47,571 | -0.84% | 13만 |
|---|
| 2026.04.20 | ₩47,785 | ₩47,933 | ₩47,705 | ₩47,839 | +0.11% | 7.2만 |
|---|
| 2026.04.17 | ₩48,000 | ₩48,093 | ₩47,812 | ₩47,933 | -0.14% | 10.1만 |
|---|
| 2026.04.16 | ₩47,732 | ₩47,732 | ₩47,397 | ₩47,638 | -0.20% | 12.6만 |
|---|
| 2026.04.15 | ₩47,839 | ₩47,839 | ₩47,611 | ₩47,651 | -0.39% | 9만 |
|---|
| 2026.04.14 | ₩47,812 | ₩47,973 | ₩47,691 | ₩47,906 | +0.20% | 20.6만 |
|---|
| 2026.04.13 | ₩47,155 | ₩47,691 | ₩47,155 | ₩47,691 | +1.14% | 10.9만 |
|---|
| 2026.04.10 | ₩47,397 | ₩47,571 | ₩47,276 | ₩47,410 | +0.03% | 13.2만 |
|---|
| 2026.04.09 | ₩46,753 | ₩47,263 | ₩46,753 | ₩47,196 | +0.95% | 12.9만 |
|---|
| 2026.04.08 | ₩46,901 | ₩47,062 | ₩46,566 | ₩46,914 | +0.03% | 60.8만 |
|---|
| 2026.04.07 | ₩45,775 | ₩45,909 | ₩45,440 | ₩45,762 | -0.03% | 13.1만 |
|---|
| 2026.04.06 | ₩46,043 | ₩46,231 | ₩45,896 | ₩46,097 | +0.12% | 10만 |
|---|
| 2026.04.02 | ₩45,547 | ₩46,097 | ₩45,480 | ₩45,989 | +0.97% | 10만 |
|---|
| 2026.04.01 | ₩45,882 | ₩46,231 | ₩45,869 | ₩46,016 | +0.29% | 15.3만 |
|---|
| 2026.03.31 | ₩45,185 | ₩46,070 | ₩45,172 | ₩46,070 | +1.96% | 12.7만 |
|---|
| 2026.03.30 | ₩45,212 | ₩45,266 | ₩44,850 | ₩45,078 | -0.30% | 14.3만 |
|---|
| 2026.03.27 | ₩44,649 | ₩44,998 | ₩44,515 | ₩44,690 | +0.09% | 10.6만 |
|---|
| 2026.03.26 | ₩45,159 | ₩45,413 | ₩44,716 | ₩44,730 | -0.95% | 10.5만 |
|---|
| 2026.03.25 | ₩45,386 | ₩45,775 | ₩45,386 | ₩45,628 | +0.53% | 12.1만 |
|---|
| 2026.03.24 | ₩44,288 | ₩44,904 | ₩44,288 | ₩44,703 | +0.94% | 12.9만 |
|---|
| 2026.03.23 | ₩44,663 | ₩45,319 | ₩44,569 | ₩45,025 | +0.81% | 29.2만 |
|---|
| 2026.03.20 | ₩45,065 | ₩45,065 | ₩44,234 | ₩44,408 | -1.46% | 22.6만 |
|---|
| 2026.03.19 | ₩44,716 | ₩45,628 | ₩44,649 | ₩45,427 | +1.59% | 35.6만 |
|---|
| 2026.03.18 | ₩45,561 | ₩45,695 | ₩45,051 | ₩45,051 | -1.12% | 14.9만 |
|---|
| 2026.03.17 | ₩45,909 | ₩46,016 | ₩45,695 | ₩45,695 | -0.47% | 10.3만 |
|---|
| 2026.03.16 | ₩45,306 | ₩45,614 | ₩45,199 | ₩45,547 | +0.53% | 20.5만 |
|---|
| 2026.03.13 | ₩45,534 | ₩45,601 | ₩44,529 | ₩44,676 | -1.88% | 28.9만 |
|---|
| 2026.03.12 | ₩45,869 | ₩45,869 | ₩45,118 | ₩45,226 | -1.40% | 27.7만 |
|---|
| 2026.03.11 | ₩45,815 | ₩46,110 | ₩45,614 | ₩45,882 | +0.15% | 15만 |
|---|
| 2026.03.10 | ₩45,601 | ₩46,190 | ₩45,413 | ₩45,708 | +0.24% | 35.9만 |
|---|
| 2026.03.09 | ₩44,810 | ₩45,681 | ₩44,569 | ₩45,587 | +1.73% | 36.9만 |
|---|
| 2026.03.06 | ₩44,743 | ₩45,252 | ₩44,569 | ₩45,038 | +0.66% | 22만 |
|---|
| 2026.03.05 | ₩45,400 | ₩45,654 | ₩44,703 | ₩45,105 | -0.65% | 40.6만 |
|---|
| 2026.03.04 | ₩45,641 | ₩45,949 | ₩45,467 | ₩45,855 | +0.47% | 17.7만 |
|---|
| 2026.03.03 | ₩45,360 | ₩45,708 | ₩44,515 | ₩45,467 | +0.24% | 58.9만 |
|---|
| 2026.03.02 | ₩46,458 | ₩46,941 | ₩46,378 | ₩46,767 | +0.66% | 27.7만 |
|---|
| 2026.02.27 | ₩46,995 | ₩47,303 | ₩46,954 | ₩47,155 | +0.34% | 29.3만 |
|---|
| 2026.02.26 | ₩47,182 | ₩47,222 | ₩46,713 | ₩47,048 | -0.28% | 18.6만 |
|---|
| 2026.02.25 | ₩47,477 | ₩47,691 | ₩47,316 | ₩47,638 | +0.34% | 36만 |
|---|
| 2026.02.24 | ₩46,981 | ₩47,383 | ₩46,901 | ₩47,169 | +0.40% | 55.3만 |
|---|
| 2026.02.23 | ₩46,928 | ₩47,303 | ₩46,807 | ₩47,008 | +0.17% | 34.3만 |
|---|
| 2026.02.20 | ₩46,231 | ₩46,793 | ₩46,110 | ₩46,726 | +1.07% | 22.7만 |
|---|
| 2026.02.19 | ₩45,963 | ₩46,244 | ₩45,788 | ₩46,244 | +0.61% | 16.4만 |
|---|
| 2026.02.18 | ₩46,137 | ₩46,391 | ₩45,829 | ₩45,976 | -0.35% | 32.4만 |
|---|
| 2026.02.17 | ₩45,963 | ₩45,963 | ₩45,413 | ₩45,869 | -0.20% | 31.5만 |
|---|
| 2026.02.13 | ₩46,164 | ₩46,244 | ₩45,802 | ₩46,177 | +0.03% | 27.8만 |
|---|
| 2026.02.12 | ₩47,303 | ₩47,303 | ₩46,512 | ₩46,633 | -1.42% | 29.7만 |
|---|
| 2026.02.11 | ₩46,995 | ₩47,343 | ₩46,874 | ₩47,303 | +0.66% | 18.9만 |
|---|
| 2026.02.10 | ₩46,780 | ₩46,820 | ₩46,512 | ₩46,539 | -0.52% | 37.5만 |
|---|
| 2026.02.09 | ₩46,432 | ₩46,834 | ₩46,338 | ₩46,793 | +0.78% | 32.3만 |
|---|
| 2026.02.06 | ₩45,976 | ₩46,298 | ₩45,936 | ₩46,204 | +0.50% | 115.8만 |
|---|
| 2026.02.05 | ₩45,949 | ₩46,070 | ₩45,601 | ₩45,668 | -0.61% | 19.9만 |
|---|
| 2026.02.04 | ₩46,432 | ₩46,485 | ₩45,896 | ₩46,030 | -0.87% | 27.3만 |
|---|
| 2026.02.03 | ₩45,922 | ₩46,231 | ₩45,681 | ₩46,083 | +0.35% | 46.4만 |
|---|
| 2026.02.02 | ₩45,092 | ₩45,561 | ₩45,092 | ₩45,534 | +0.98% | 17.5만 |
|---|
| 2026.01.30 | ₩45,976 | ₩46,123 | ₩45,185 | ₩45,467 | -1.11% | 38.8만 |
|---|
| 2026.01.29 | ₩46,901 | ₩47,062 | ₩46,030 | ₩46,659 | -0.51% | 32.7만 |
|---|
| 2026.01.28 | ₩46,365 | ₩46,512 | ₩45,976 | ₩46,338 | -0.06% | 38.7만 |
|---|
| 2026.01.27 | ₩45,762 | ₩46,177 | ₩45,762 | ₩46,164 | +0.88% | 39.5만 |
|---|
| 2026.01.26 | ₩45,400 | ₩45,601 | ₩45,306 | ₩45,373 | -0.06% | 26.7만 |
|---|
| 2026.01.23 | ₩44,824 | ₩45,333 | ₩44,770 | ₩45,306 | +1.08% | 28.8만 |
|---|
| 2026.01.22 | ₩44,261 | ₩44,984 | ₩44,261 | ₩44,837 | +1.30% | 16.6만 |
|---|
| 2026.01.21 | ₩43,685 | ₩44,140 | ₩43,685 | ₩44,073 | +0.89% | 22.8만 |
|---|
| 2026.01.20 | ₩43,323 | ₩43,738 | ₩43,323 | ₩43,671 | +0.80% | 26.7만 |
|---|
| 2026.01.16 | ₩43,510 | ₩43,604 | ₩43,309 | ₩43,497 | -0.03% | 18.2만 |
|---|
| 2026.01.15 | ₩43,711 | ₩44,006 | ₩43,591 | ₩43,886 | +0.40% | 25.7만 |
|---|
| 2026.01.14 | ₩43,363 | ₩43,738 | ₩43,350 | ₩43,658 | +0.68% | 13.4만 |
|---|
| 2026.01.13 | ₩43,283 | ₩43,350 | ₩43,149 | ₩43,350 | +0.15% | 22만 |
|---|
| 2026.01.12 | ₩42,854 | ₩43,175 | ₩42,854 | ₩43,162 | +0.72% | 19.8만 |
|---|
| 2026.01.09 | ₩42,613 | ₩42,934 | ₩42,613 | ₩42,773 | +0.38% | 19.5만 |
|---|
| 2026.01.08 | ₩42,519 | ₩42,706 | ₩42,371 | ₩42,680 | +0.38% | 23.8만 |
|---|
| 2026.01.07 | ₩42,599 | ₩42,760 | ₩42,599 | ₩42,599 | 0.00% | 26.7만 |
|---|
| 2026.01.06 | ₩42,680 | ₩42,800 | ₩42,613 | ₩42,720 | +0.09% | 26.5만 |
|---|
| 2026.01.05 | ₩42,170 | ₩42,465 | ₩42,144 | ₩42,412 | +0.57% | 22.1만 |
|---|
| 2026.01.02 | ₩42,157 | ₩42,358 | ₩42,103 | ₩42,358 | +0.48% | 11.7만 |
|---|
| 2025.12.31 | ₩41,809 | ₩41,835 | ₩41,701 | ₩41,755 | -0.13% | 12.4만 |
|---|
| 2025.12.30 | ₩41,809 | ₩41,956 | ₩41,742 | ₩41,876 | +0.16% | 10.9만 |
|---|
| 2025.12.29 | ₩41,621 | ₩41,675 | ₩41,474 | ₩41,634 | +0.03% | 13.6만 |
|---|
| 2025.12.26 | ₩41,648 | ₩41,809 | ₩41,621 | ₩41,809 | +0.39% | 9.2만 |
|---|
| 2025.12.24 | ₩41,661 | ₩41,661 | ₩41,541 | ₩41,594 | -0.16% | 5만 |
|---|
| 2025.12.23 | ₩41,232 | ₩41,581 | ₩41,206 | ₩41,514 | +0.68% | 16.4만 |
|---|
| 2025.12.22 | ₩41,286 | ₩41,380 | ₩41,112 | ₩41,206 | -0.19% | 19.4만 |
|---|
| 2025.12.19 | ₩41,340 | ₩41,474 | ₩41,273 | ₩41,286 | -0.13% | 24.5만 |
|---|
| 2025.12.18 | ₩41,139 | ₩41,407 | ₩41,112 | ₩41,192 | +0.13% | 38.1만 |
|---|
| 2025.12.17 | ₩40,951 | ₩41,098 | ₩40,643 | ₩40,777 | -0.43% | 36.4만 |
|---|
| 2025.12.16 | ₩41,139 | ₩41,139 | ₩40,804 | ₩40,964 | -0.42% | 14만 |
|---|
| 2025.12.15 | ₩41,554 | ₩41,554 | ₩41,259 | ₩41,286 | -0.64% | 14.9만 |
|---|
| 2025.12.12 | ₩41,929 | ₩42,010 | ₩41,433 | ₩41,768 | -0.38% | 27.9만 |
|---|
| 2025.12.11 | ₩41,608 | ₩41,902 | ₩41,608 | ₩41,876 | +0.64% | 16.6만 |
|---|
| 2025.12.10 | ₩41,500 | ₩41,742 | ₩41,366 | ₩41,608 | +0.26% | 17.8만 |
|---|
| 2025.12.09 | ₩41,085 | ₩41,447 | ₩41,085 | ₩41,340 | +0.62% | 14.1만 |
|---|
| 2025.12.08 | ₩41,608 | ₩41,608 | ₩41,273 | ₩41,380 | -0.55% | 11.9만 |
|---|
| 2025.12.05 | ₩42,425 | ₩42,425 | ₩41,608 | ₩41,608 | -1.93% | 15.6만 |
|---|
| 2025.12.04 | ₩42,264 | ₩42,318 | ₩42,170 | ₩42,170 | -0.22% | 11.2만 |
|---|
| 2025.12.03 | ₩41,862 | ₩42,197 | ₩41,862 | ₩42,197 | +0.80% | 15.1만 |
|---|
| 2025.12.02 | ₩41,916 | ₩41,943 | ₩41,728 | ₩41,943 | +0.06% | 12.2만 |
|---|
| 2025.12.01 | ₩41,675 | ₩41,849 | ₩41,675 | ₩41,675 | 0.00% | 12.2만 |
|---|
| 2025.11.28 | ₩41,621 | ₩41,728 | ₩41,554 | ₩41,728 | +0.26% | 13.1만 |
|---|
| 2025.11.26 | ₩41,474 | ₩41,782 | ₩41,474 | ₩41,782 | +0.74% | 20.8만 |
|---|
| 2025.11.25 | ₩41,273 | ₩41,433 | ₩41,125 | ₩41,393 | +0.29% | 18만 |
|---|
| 2025.11.24 | ₩41,018 | ₩41,152 | ₩40,964 | ₩41,085 | +0.16% | 16.7만 |
|---|
| 2025.11.21 | ₩40,844 | ₩41,085 | ₩40,562 | ₩41,045 | +0.49% | 17.2만 |
|---|
| 2025.11.20 | ₩41,715 | ₩41,768 | ₩41,018 | ₩41,018 | -1.67% | 12.4만 |
|---|
| 2025.11.19 | ₩41,554 | ₩41,715 | ₩41,366 | ₩41,527 | -0.06% | 11.2만 |
|---|
| 2025.11.18 | ₩41,554 | ₩41,648 | ₩41,420 | ₩41,581 | +0.06% | 17.2만 |
|---|
| 2025.11.17 | ₩41,996 | ₩42,157 | ₩41,701 | ₩41,795 | -0.48% | 14.3만 |
|---|
| 2025.11.14 | ₩42,157 | ₩42,412 | ₩42,090 | ₩42,291 | +0.32% | 13.8만 |
|---|
| 2025.11.13 | ₩42,559 | ₩42,787 | ₩42,237 | ₩42,304 | -0.60% | 28.3만 |
|---|
| 2025.11.12 | ₩42,505 | ₩42,613 | ₩42,412 | ₩42,546 | +0.09% | 27.6만 |
|---|
| 2025.11.11 | ₩42,371 | ₩42,546 | ₩42,318 | ₩42,505 | +0.32% | 12.5만 |
|---|
| 2025.11.10 | ₩42,010 | ₩42,197 | ₩41,916 | ₩42,157 | +0.35% | 12.7만 |
|---|
| 2025.11.07 | ₩41,407 | ₩41,688 | ₩41,286 | ₩41,648 | +0.58% | 13.6만 |
|---|
| 2025.11.06 | ₩41,460 | ₩41,554 | ₩41,353 | ₩41,393 | -0.16% | 10만 |
|---|
| 2025.11.05 | ₩41,058 | ₩41,393 | ₩41,058 | ₩41,286 | +0.55% | 7.7만 |
|---|
| 2025.11.04 | ₩40,817 | ₩40,964 | ₩40,710 | ₩40,817 | 0.00% | 10.9만 |
|---|
| 2025.11.03 | ₩41,085 | ₩41,152 | ₩40,964 | ₩41,139 | +0.13% | 9.6만 |
|---|
| 2025.10.31 | ₩40,737 | ₩40,737 | ₩40,482 | ₩40,710 | -0.07% | 8.5만 |
|---|
| 2025.10.30 | ₩40,884 | ₩41,072 | ₩40,857 | ₩40,911 | +0.07% | 10.6만 |
|---|
| 2025.10.29 | ₩41,273 | ₩41,286 | ₩40,951 | ₩41,072 | -0.49% | 9.5만 |
|---|
| 2025.10.28 | ₩40,844 | ₩41,058 | ₩40,750 | ₩41,045 | +0.49% | 8.8만 |
|---|
| 2025.10.27 | ₩40,844 | ₩40,857 | ₩40,737 | ₩40,857 | +0.03% | 9.1만 |
|---|
| 2025.10.24 | ₩40,804 | ₩40,871 | ₩40,522 | ₩40,549 | -0.62% | 13.2만 |
|---|
| 2025.10.23 | ₩40,549 | ₩40,629 | ₩40,469 | ₩40,509 | -0.10% | 12.8만 |
|---|
| 2025.10.22 | ₩39,986 | ₩40,201 | ₩39,879 | ₩40,053 | +0.17% | 6.5만 |
|---|
| 2025.10.21 | ₩40,000 | ₩40,120 | ₩39,892 | ₩39,933 | -0.17% | 21.5만 |
|---|
| 2025.10.20 | ₩39,946 | ₩40,187 | ₩39,906 | ₩40,160 | +0.54% | 13.4만 |
|---|
| 2025.10.17 | ₩39,316 | ₩39,758 | ₩39,289 | ₩39,678 | +0.92% | 10.4만 |
|---|
| 2025.10.16 | ₩39,651 | ₩39,825 | ₩39,517 | ₩39,611 | -0.10% | 9.1만 |
|---|
| 2025.10.15 | ₩39,423 | ₩39,598 | ₩39,303 | ₩39,450 | +0.07% | 7.4만 |
|---|
| 2025.10.14 | ₩38,981 | ₩39,370 | ₩38,901 | ₩39,209 | +0.58% | 7.8만 |
|---|
| 2025.10.13 | ₩39,129 | ₩39,263 | ₩39,008 | ₩39,169 | +0.10% | 11.4만 |
|---|
| 2025.10.10 | ₩39,423 | ₩39,437 | ₩38,365 | ₩38,365 | -2.69% | 20.4만 |
|---|