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 | ₩47,043 | ₩47,296 | ₩46,989 | ₩47,163 | +0.26% | 6.9만 |
| 2026.10.08 | ₩46,455 | ₩46,842 | ₩46,455 | ₩46,589 | +0.29% | 10.2만 |
| 2026.10.07 | ₩46,508 | ₩46,642 | ₩46,361 | ₩46,455 | -0.11% | 5.7만 |
| 2026.10.06 | ₩47,016 | ₩47,056 | ₩46,722 | ₩46,882 | -0.28% | 6.2만 |
| 2026.10.05 | ₩46,722 | ₩46,936 | ₩46,589 | ₩46,762 | +0.09% | 9.6만 |
| 2026.10.02 | ₩45,146 | ₩45,493 | ₩44,932 | ₩45,480 | +0.74% | 8.8만 |
| 2026.10.01 | ₩45,186 | ₩45,346 | ₩44,799 | ₩44,986 | -0.44% | 7.4만 |
| 2026.09.30 | ₩45,613 | ₩45,734 | ₩45,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,413 |
| -0.44% |
| 49.9만 |
| 2026.09.29 | ₩45,320 | ₩45,413 | ₩45,133 | ₩45,320 | 0.00% | 8만 |
|---|
| 2026.09.28 | ₩45,600 | ₩45,827 | ₩45,533 | ₩45,573 | -0.06% | 4.5만 |
|---|
| 2026.09.25 | ₩45,600 | ₩45,814 | ₩45,493 | ₩45,667 | +0.15% | 6.7만 |
|---|
| 2026.09.24 | ₩45,934 | ₩46,094 | ₩45,587 | ₩45,600 | -0.73% | 6.2만 |
|---|
| 2026.09.23 | ₩46,321 | ₩46,321 | ₩45,760 | ₩45,894 | -0.92% | 53만 |
|---|
| 2026.09.22 | ₩46,468 | ₩46,722 | ₩46,455 | ₩46,589 | +0.26% | 9.7만 |
|---|
| 2026.09.21 | ₩46,869 | ₩46,949 | ₩46,709 | ₩46,869 | 0.00% | 14.4만 |
|---|
| 2026.09.18 | ₩46,442 | ₩46,522 | ₩46,295 | ₩46,388 | -0.12% | 16.8만 |
|---|
| 2026.09.17 | ₩46,749 | ₩46,922 | ₩46,589 | ₩46,816 | +0.14% | 10.8만 |
|---|
| 2026.09.16 | ₩46,776 | ₩46,829 | ₩46,241 | ₩46,402 | -0.80% | 7.9만 |
|---|
| 2026.09.15 | ₩46,722 | ₩46,816 | ₩46,615 | ₩46,642 | -0.17% | 73.8만 |
|---|
| 2026.09.14 | ₩47,791 | ₩48,031 | ₩47,710 | ₩47,911 | +0.25% | 10.4만 |
|---|
| 2026.09.11 | ₩48,485 | ₩48,499 | ₩48,151 | ₩48,218 | -0.55% | 7.9만 |
|---|
| 2026.09.10 | ₩48,004 | ₩48,298 | ₩47,817 | ₩48,138 | +0.28% | 8.9만 |
|---|
| 2026.09.09 | ₩48,539 | ₩48,672 | ₩48,298 | ₩48,298 | -0.50% | 6만 |
|---|
| 2026.09.08 | ₩48,418 | ₩48,619 | ₩48,352 | ₩48,405 | -0.03% | 13.2만 |
|---|
| 2026.09.04 | ₩48,058 | ₩48,472 | ₩48,058 | ₩48,325 | +0.56% | 4만 |
|---|
| 2026.09.03 | ₩48,458 | ₩48,499 | ₩48,231 | ₩48,258 | -0.41% | 8.7만 |
|---|
| 2026.09.02 | ₩47,617 | ₩48,178 | ₩47,617 | ₩48,138 | +1.09% | 7.9만 |
|---|
| 2026.09.01 | ₩47,390 | ₩47,751 | ₩47,390 | ₩47,550 | +0.34% | 11.2만 |
|---|
| 2026.08.31 | ₩47,417 | ₩47,457 | ₩47,136 | ₩47,230 | -0.39% | 7.9만 |
|---|
| 2026.08.28 | ₩46,976 | ₩47,083 | ₩46,548 | ₩46,735 | -0.51% | 38.9만 |
|---|
| 2026.08.27 | ₩46,989 | ₩47,190 | ₩46,896 | ₩47,096 | +0.23% | 7.8만 |
|---|
| 2026.08.26 | ₩47,123 | ₩47,203 | ₩46,976 | ₩46,976 | -0.31% | 5.9만 |
|---|
| 2026.08.25 | ₩47,296 | ₩47,550 | ₩47,150 | ₩47,510 | +0.45% | 11.8만 |
|---|
| 2026.08.24 | ₩47,203 | ₩47,336 | ₩47,150 | ₩47,310 | +0.23% | 5.9만 |
|---|
| 2026.08.21 | ₩47,043 | ₩47,403 | ₩47,043 | ₩47,350 | +0.65% | 9.3만 |
|---|
| 2026.08.20 | ₩46,361 | ₩46,695 | ₩46,361 | ₩46,508 | +0.32% | 8.9만 |
|---|
| 2026.08.19 | ₩46,455 | ₩46,589 | ₩46,215 | ₩46,335 | -0.26% | 21만 |
|---|
| 2026.08.18 | ₩45,867 | ₩45,934 | ₩45,507 | ₩45,533 | -0.73% | 12.8만 |
|---|
| 2026.08.17 | ₩45,694 | ₩45,854 | ₩45,627 | ₩45,814 | +0.26% | 7.7만 |
|---|
| 2026.08.14 | ₩45,413 | ₩45,480 | ₩45,213 | ₩45,280 | -0.29% | 11만 |
|---|
| 2026.08.13 | ₩45,480 | ₩45,533 | ₩45,346 | ₩45,400 | -0.18% | 29만 |
|---|
| 2026.08.12 | ₩45,680 | ₩45,747 | ₩45,520 | ₩45,520 | -0.35% | 6.8만 |
|---|
| 2026.08.11 | ₩45,961 | ₩46,041 | ₩45,533 | ₩45,573 | -0.84% | 6.7만 |
|---|
| 2026.08.10 | ₩45,827 | ₩46,054 | ₩45,787 | ₩45,921 | +0.20% | 14.2만 |
|---|
| 2026.08.07 | ₩46,028 | ₩46,028 | ₩45,627 | ₩45,734 | -0.64% | 8.4만 |
|---|
| 2026.08.06 | ₩45,747 | ₩45,921 | ₩45,600 | ₩45,627 | -0.26% | 6.2만 |
|---|
| 2026.08.05 | ₩45,934 | ₩45,947 | ₩45,573 | ₩45,573 | -0.79% | 13.1만 |
|---|
| 2026.08.04 | ₩45,734 | ₩45,854 | ₩45,547 | ₩45,720 | -0.03% | 9.1만 |
|---|
| 2026.08.03 | ₩45,480 | ₩45,747 | ₩45,346 | ₩45,720 | +0.53% | 10.5만 |
|---|
| 2026.07.31 | ₩45,707 | ₩45,907 | ₩45,453 | ₩45,760 | +0.12% | 20.2만 |
|---|
| 2026.07.30 | ₩45,453 | ₩45,841 | ₩45,453 | ₩45,800 | +0.76% | 6.4만 |
|---|
| 2026.07.29 | ₩45,093 | ₩45,493 | ₩44,906 | ₩45,039 | -0.12% | 13.8만 |
|---|
| 2026.07.28 | ₩45,012 | ₩45,226 | ₩44,946 | ₩45,106 | +0.21% | 9.8만 |
|---|
| 2026.07.27 | ₩45,026 | ₩45,173 | ₩44,919 | ₩45,146 | +0.27% | 7.6만 |
|---|
| 2026.07.24 | ₩45,106 | ₩45,346 | ₩45,079 | ₩45,133 | +0.06% | 4.6만 |
|---|
| 2026.07.23 | ₩45,066 | ₩45,239 | ₩45,012 | ₩45,026 | -0.09% | 8.6만 |
|---|
| 2026.07.22 | ₩44,986 | ₩45,386 | ₩44,986 | ₩45,386 | +0.89% | 11.6만 |
|---|
| 2026.07.21 | ₩44,625 | ₩44,772 | ₩44,545 | ₩44,759 | +0.30% | 22.3만 |
|---|
| 2026.07.20 | ₩44,411 | ₩44,612 | ₩44,371 | ₩44,411 | 0.00% | 25.7만 |
|---|
| 2026.07.17 | ₩44,024 | ₩44,305 | ₩43,984 | ₩44,278 | +0.58% | 20.7만 |
|---|
| 2026.07.16 | ₩44,291 | ₩44,371 | ₩44,064 | ₩44,211 | -0.18% | 63만 |
|---|
| 2026.07.15 | ₩44,465 | ₩44,692 | ₩44,331 | ₩44,545 | +0.18% | 7.5만 |
|---|
| 2026.07.14 | ₩44,492 | ₩44,572 | ₩44,358 | ₩44,505 | +0.03% | 12만 |
|---|
| 2026.07.13 | ₩44,371 | ₩44,425 | ₩43,904 | ₩43,957 | -0.93% | 18.8만 |
|---|
| 2026.07.10 | ₩44,077 | ₩44,518 | ₩44,077 | ₩44,411 | +0.76% | 32.4만 |
|---|
| 2026.07.09 | ₩43,717 | ₩43,877 | ₩43,650 | ₩43,797 | +0.18% | 12.4만 |
|---|
| 2026.07.08 | ₩43,557 | ₩43,810 | ₩43,410 | ₩43,730 | +0.40% | 12.6만 |
|---|
| 2026.07.07 | ₩43,623 | ₩43,757 | ₩43,329 | ₩43,436 | -0.43% | 8.5만 |
|---|
| 2026.07.06 | ₩43,610 | ₩43,784 | ₩43,503 | ₩43,784 | +0.40% | 14.2만 |
|---|
| 2026.07.02 | ₩42,982 | ₩43,276 | ₩42,688 | ₩42,955 | -0.06% | 12.8만 |
|---|
| 2026.07.01 | ₩42,595 | ₩42,915 | ₩42,555 | ₩42,635 | +0.09% | 17.9만 |
|---|
| 2026.06.30 | ₩42,969 | ₩43,102 | ₩42,889 | ₩43,049 | +0.19% | 17만 |
|---|
| 2026.06.29 | ₩43,142 | ₩43,196 | ₩42,875 | ₩43,156 | +0.03% | 29만 |
|---|
| 2026.06.26 | ₩42,929 | ₩43,236 | ₩42,849 | ₩43,129 | +0.47% | 10.4만 |
|---|
| 2026.06.25 | ₩43,329 | ₩43,343 | ₩42,875 | ₩43,089 | -0.55% | 16.7만 |
|---|
| 2026.06.24 | ₩43,383 | ₩43,383 | ₩42,942 | ₩43,089 | -0.68% | 25.9만 |
|---|
| 2026.06.23 | ₩43,637 | ₩43,850 | ₩43,557 | ₩43,557 | -0.18% | 18.1만 |
|---|
| 2026.06.22 | ₩44,385 | ₩44,678 | ₩44,345 | ₩44,465 | +0.18% | 8.8만 |
|---|
| 2026.06.18 | ₩44,278 | ₩44,385 | ₩44,131 | ₩44,224 | -0.12% | 22.7만 |
|---|
| 2026.06.17 | ₩44,772 | ₩44,932 | ₩44,118 | ₩44,305 | -1.04% | 20.1만 |
|---|
| 2026.06.16 | ₩44,906 | ₩45,012 | ₩44,745 | ₩44,772 | -0.30% | 12.5만 |
|---|
| 2026.06.15 | ₩45,600 | ₩45,627 | ₩45,119 | ₩45,199 | -0.88% | 18.2만 |
|---|
| 2026.06.12 | ₩45,867 | ₩46,068 | ₩45,774 | ₩46,014 | +0.32% | 14.9만 |
|---|
| 2026.06.11 | ₩44,759 | ₩45,667 | ₩44,692 | ₩45,613 | +1.91% | 15.7만 |
|---|
| 2026.06.10 | ₩44,638 | ₩44,932 | ₩44,558 | ₩44,625 | -0.03% | 27.5만 |
|---|
| 2026.06.09 | ₩44,879 | ₩44,946 | ₩44,144 | ₩44,598 | -0.62% | 113.4만 |
|---|
| 2026.06.08 | ₩44,558 | ₩44,705 | ₩44,345 | ₩44,385 | -0.39% | 97.4만 |
|---|
| 2026.06.05 | ₩45,413 | ₩45,453 | ₩44,598 | ₩44,598 | -1.79% | 40.7만 |
|---|
| 2026.06.04 | ₩45,921 | ₩46,028 | ₩45,734 | ₩45,947 | +0.06% | 13.5만 |
|---|
| 2026.06.03 | ₩46,255 | ₩46,321 | ₩45,827 | ₩45,841 | -0.90% | 10.6만 |
|---|
| 2026.06.02 | ₩46,468 | ₩46,749 | ₩46,468 | ₩46,669 | +0.43% | 17.9만 |
|---|
| 2026.06.01 | ₩45,987 | ₩46,589 | ₩45,747 | ₩46,388 | +0.87% | 10.3만 |
|---|
| 2026.05.29 | ₩45,627 | ₩45,747 | ₩45,467 | ₩45,493 | -0.29% | 82.5만 |
|---|
| 2026.05.28 | ₩45,734 | ₩45,934 | ₩45,560 | ₩45,760 | +0.06% | 17.9만 |
|---|
| 2026.05.27 | ₩45,947 | ₩46,028 | ₩45,800 | ₩45,921 | -0.06% | 11.4만 |
|---|
| 2026.05.26 | ₩45,841 | ₩46,174 | ₩45,841 | ₩46,134 | +0.64% | 16.1만 |
|---|
| 2026.05.22 | ₩45,587 | ₩45,787 | ₩45,426 | ₩45,720 | +0.29% | 16.5만 |
|---|
| 2026.05.21 | ₩45,480 | ₩45,947 | ₩45,440 | ₩45,760 | +0.62% | 6.5만 |
|---|
| 2026.05.20 | ₩45,480 | ₩46,014 | ₩45,426 | ₩45,947 | +1.03% | 11.6만 |
|---|
| 2026.05.19 | ₩44,959 | ₩45,213 | ₩44,812 | ₩45,079 | +0.27% | 16.3만 |
|---|
| 2026.05.18 | ₩45,507 | ₩45,640 | ₩45,413 | ₩45,587 | +0.18% | 12.3만 |
|---|
| 2026.05.15 | ₩45,560 | ₩45,667 | ₩45,173 | ₩45,186 | -0.82% | 14.6만 |
|---|
| 2026.05.14 | ₩46,468 | ₩46,589 | ₩46,361 | ₩46,468 | 0.00% | 7.2만 |
|---|
| 2026.05.13 | ₩46,482 | ₩46,896 | ₩46,402 | ₩46,575 | +0.20% | 10.2만 |
|---|
| 2026.05.12 | ₩46,896 | ₩47,016 | ₩46,575 | ₩46,762 | -0.28% | 10.2만 |
|---|
| 2026.05.11 | ₩47,417 | ₩47,523 | ₩47,150 | ₩47,230 | -0.39% | 10.5만 |
|---|
| 2026.05.08 | ₩47,470 | ₩47,590 | ₩47,390 | ₩47,523 | +0.11% | 9.9만 |
|---|
| 2026.05.07 | ₩47,510 | ₩47,564 | ₩46,963 | ₩47,043 | -0.98% | 10.1만 |
|---|
| 2026.05.06 | ₩47,417 | ₩47,630 | ₩47,310 | ₩47,617 | +0.42% | 8.2만 |
|---|
| 2026.05.05 | ₩46,776 | ₩47,190 | ₩46,629 | ₩46,922 | +0.31% | 10.3만 |
|---|
| 2026.05.04 | ₩46,589 | ₩46,669 | ₩46,108 | ₩46,281 | -0.66% | 10.6만 |
|---|
| 2026.05.01 | ₩46,655 | ₩46,949 | ₩46,629 | ₩46,735 | +0.17% | 9.2만 |
|---|
| 2026.04.30 | ₩46,148 | ₩46,829 | ₩46,108 | ₩46,762 | +1.33% | 10.3만 |
|---|
| 2026.04.29 | ₩46,228 | ₩46,335 | ₩46,028 | ₩46,121 | -0.23% | 11.1만 |
|---|
| 2026.04.28 | ₩46,295 | ₩46,415 | ₩46,121 | ₩46,281 | -0.03% | 9.2만 |
|---|
| 2026.04.27 | ₩46,682 | ₩46,949 | ₩46,388 | ₩46,442 | -0.52% | 11.9만 |
|---|
| 2026.04.24 | ₩46,949 | ₩47,003 | ₩46,789 | ₩46,882 | -0.14% | 14.1만 |
|---|
| 2026.04.23 | ₩47,283 | ₩47,443 | ₩46,749 | ₩46,896 | -0.82% | 19.9만 |
|---|
| 2026.04.22 | ₩47,684 | ₩47,764 | ₩47,523 | ₩47,577 | -0.22% | 8.9만 |
|---|
| 2026.04.21 | ₩47,817 | ₩48,018 | ₩47,417 | ₩47,417 | -0.84% | 13만 |
|---|
| 2026.04.20 | ₩47,630 | ₩47,777 | ₩47,550 | ₩47,684 | +0.11% | 7.2만 |
|---|
| 2026.04.17 | ₩47,844 | ₩47,938 | ₩47,657 | ₩47,777 | -0.14% | 10.1만 |
|---|
| 2026.04.16 | ₩47,577 | ₩47,577 | ₩47,243 | ₩47,483 | -0.20% | 12.6만 |
|---|
| 2026.04.15 | ₩47,684 | ₩47,684 | ₩47,457 | ₩47,497 | -0.39% | 9만 |
|---|
| 2026.04.14 | ₩47,657 | ₩47,817 | ₩47,537 | ₩47,751 | +0.20% | 20.6만 |
|---|
| 2026.04.13 | ₩47,003 | ₩47,537 | ₩47,003 | ₩47,537 | +1.14% | 10.9만 |
|---|
| 2026.04.10 | ₩47,243 | ₩47,417 | ₩47,123 | ₩47,256 | +0.03% | 13.2만 |
|---|
| 2026.04.09 | ₩46,602 | ₩47,109 | ₩46,602 | ₩47,043 | +0.95% | 12.9만 |
|---|
| 2026.04.08 | ₩46,749 | ₩46,909 | ₩46,415 | ₩46,762 | +0.03% | 60.8만 |
|---|
| 2026.04.07 | ₩45,627 | ₩45,760 | ₩45,293 | ₩45,613 | -0.03% | 13.1만 |
|---|
| 2026.04.06 | ₩45,894 | ₩46,081 | ₩45,747 | ₩45,947 | +0.12% | 10만 |
|---|
| 2026.04.02 | ₩45,400 | ₩45,947 | ₩45,333 | ₩45,841 | +0.97% | 10만 |
|---|
| 2026.04.01 | ₩45,734 | ₩46,081 | ₩45,720 | ₩45,867 | +0.29% | 15.3만 |
|---|
| 2026.03.31 | ₩45,039 | ₩45,921 | ₩45,026 | ₩45,921 | +1.96% | 12.7만 |
|---|
| 2026.03.30 | ₩45,066 | ₩45,119 | ₩44,705 | ₩44,932 | -0.30% | 14.3만 |
|---|
| 2026.03.27 | ₩44,505 | ₩44,852 | ₩44,371 | ₩44,545 | +0.09% | 10.6만 |
|---|
| 2026.03.26 | ₩45,012 | ₩45,266 | ₩44,572 | ₩44,585 | -0.95% | 10.5만 |
|---|
| 2026.03.25 | ₩45,239 | ₩45,627 | ₩45,239 | ₩45,480 | +0.53% | 12.1만 |
|---|
| 2026.03.24 | ₩44,144 | ₩44,759 | ₩44,144 | ₩44,558 | +0.94% | 12.9만 |
|---|
| 2026.03.23 | ₩44,518 | ₩45,173 | ₩44,425 | ₩44,879 | +0.81% | 29.2만 |
|---|
| 2026.03.20 | ₩44,919 | ₩44,919 | ₩44,091 | ₩44,264 | -1.46% | 22.6만 |
|---|
| 2026.03.19 | ₩44,572 | ₩45,480 | ₩44,505 | ₩45,280 | +1.59% | 35.6만 |
|---|
| 2026.03.18 | ₩45,413 | ₩45,547 | ₩44,906 | ₩44,906 | -1.12% | 14.9만 |
|---|
| 2026.03.17 | ₩45,760 | ₩45,867 | ₩45,547 | ₩45,547 | -0.47% | 10.3만 |
|---|
| 2026.03.16 | ₩45,159 | ₩45,467 | ₩45,052 | ₩45,400 | +0.53% | 20.5만 |
|---|
| 2026.03.13 | ₩45,386 | ₩45,453 | ₩44,385 | ₩44,532 | -1.88% | 28.9만 |
|---|
| 2026.03.12 | ₩45,720 | ₩45,720 | ₩44,972 | ₩45,079 | -1.40% | 27.7만 |
|---|
| 2026.03.11 | ₩45,667 | ₩45,961 | ₩45,467 | ₩45,734 | +0.15% | 15만 |
|---|
| 2026.03.10 | ₩45,453 | ₩46,041 | ₩45,266 | ₩45,560 | +0.24% | 35.9만 |
|---|
| 2026.03.09 | ₩44,665 | ₩45,533 | ₩44,425 | ₩45,440 | +1.73% | 36.9만 |
|---|
| 2026.03.06 | ₩44,598 | ₩45,106 | ₩44,425 | ₩44,892 | +0.66% | 22만 |
|---|
| 2026.03.05 | ₩45,253 | ₩45,507 | ₩44,558 | ₩44,959 | -0.65% | 40.6만 |
|---|
| 2026.03.04 | ₩45,493 | ₩45,800 | ₩45,320 | ₩45,707 | +0.47% | 17.7만 |
|---|
| 2026.03.03 | ₩45,213 | ₩45,560 | ₩44,371 | ₩45,320 | +0.24% | 58.9만 |
|---|
| 2026.03.02 | ₩46,308 | ₩46,789 | ₩46,228 | ₩46,615 | +0.66% | 27.7만 |
|---|
| 2026.02.27 | ₩46,842 | ₩47,150 | ₩46,802 | ₩47,003 | +0.34% | 29.3만 |
|---|
| 2026.02.26 | ₩47,029 | ₩47,069 | ₩46,562 | ₩46,896 | -0.28% | 18.6만 |
|---|
| 2026.02.25 | ₩47,323 | ₩47,537 | ₩47,163 | ₩47,483 | +0.34% | 36만 |
|---|
| 2026.02.24 | ₩46,829 | ₩47,230 | ₩46,749 | ₩47,016 | +0.40% | 55.3만 |
|---|
| 2026.02.23 | ₩46,776 | ₩47,150 | ₩46,655 | ₩46,856 | +0.17% | 34.3만 |
|---|
| 2026.02.20 | ₩46,081 | ₩46,642 | ₩45,961 | ₩46,575 | +1.07% | 22.7만 |
|---|
| 2026.02.19 | ₩45,814 | ₩46,094 | ₩45,640 | ₩46,094 | +0.61% | 16.4만 |
|---|
| 2026.02.18 | ₩45,987 | ₩46,241 | ₩45,680 | ₩45,827 | -0.35% | 32.4만 |
|---|
| 2026.02.17 | ₩45,814 | ₩45,814 | ₩45,266 | ₩45,720 | -0.20% | 31.5만 |
|---|
| 2026.02.13 | ₩46,014 | ₩46,094 | ₩45,654 | ₩46,028 | +0.03% | 27.8만 |
|---|
| 2026.02.12 | ₩47,150 | ₩47,150 | ₩46,361 | ₩46,482 | -1.42% | 29.7만 |
|---|
| 2026.02.11 | ₩46,842 | ₩47,190 | ₩46,722 | ₩47,150 | +0.66% | 18.9만 |
|---|
| 2026.02.10 | ₩46,629 | ₩46,669 | ₩46,361 | ₩46,388 | -0.52% | 37.5만 |
|---|
| 2026.02.09 | ₩46,281 | ₩46,682 | ₩46,188 | ₩46,642 | +0.78% | 32.3만 |
|---|
| 2026.02.06 | ₩45,827 | ₩46,148 | ₩45,787 | ₩46,054 | +0.50% | 115.8만 |
|---|
| 2026.02.05 | ₩45,800 | ₩45,921 | ₩45,453 | ₩45,520 | -0.61% | 19.9만 |
|---|
| 2026.02.04 | ₩46,281 | ₩46,335 | ₩45,747 | ₩45,881 | -0.87% | 27.3만 |
|---|
| 2026.02.03 | ₩45,774 | ₩46,081 | ₩45,533 | ₩45,934 | +0.35% | 46.4만 |
|---|
| 2026.02.02 | ₩44,946 | ₩45,413 | ₩44,946 | ₩45,386 | +0.98% | 17.5만 |
|---|
| 2026.01.30 | ₩45,827 | ₩45,974 | ₩45,039 | ₩45,320 | -1.11% | 38.8만 |
|---|
| 2026.01.29 | ₩46,749 | ₩46,909 | ₩45,881 | ₩46,508 | -0.51% | 32.7만 |
|---|
| 2026.01.28 | ₩46,215 | ₩46,361 | ₩45,827 | ₩46,188 | -0.06% | 38.7만 |
|---|
| 2026.01.27 | ₩45,613 | ₩46,028 | ₩45,613 | ₩46,014 | +0.88% | 39.5만 |
|---|
| 2026.01.26 | ₩45,253 | ₩45,453 | ₩45,159 | ₩45,226 | -0.06% | 26.7만 |
|---|
| 2026.01.23 | ₩44,678 | ₩45,186 | ₩44,625 | ₩45,159 | +1.08% | 28.8만 |
|---|
| 2026.01.22 | ₩44,118 | ₩44,839 | ₩44,118 | ₩44,692 | +1.30% | 16.6만 |
|---|
| 2026.01.21 | ₩43,543 | ₩43,997 | ₩43,543 | ₩43,931 | +0.89% | 22.8만 |
|---|
| 2026.01.20 | ₩43,183 | ₩43,597 | ₩43,183 | ₩43,530 | +0.80% | 26.7만 |
|---|
| 2026.01.16 | ₩43,370 | ₩43,463 | ₩43,169 | ₩43,356 | -0.03% | 18.2만 |
|---|
| 2026.01.15 | ₩43,570 | ₩43,864 | ₩43,450 | ₩43,744 | +0.40% | 25.7만 |
|---|
| 2026.01.14 | ₩43,223 | ₩43,597 | ₩43,209 | ₩43,516 | +0.68% | 13.4만 |
|---|
| 2026.01.13 | ₩43,142 | ₩43,209 | ₩43,009 | ₩43,209 | +0.15% | 22만 |
|---|
| 2026.01.12 | ₩42,715 | ₩43,036 | ₩42,715 | ₩43,022 | +0.72% | 19.8만 |
|---|
| 2026.01.09 | ₩42,475 | ₩42,795 | ₩42,475 | ₩42,635 | +0.38% | 19.5만 |
|---|
| 2026.01.08 | ₩42,381 | ₩42,568 | ₩42,234 | ₩42,541 | +0.38% | 23.8만 |
|---|
| 2026.01.07 | ₩42,461 | ₩42,622 | ₩42,461 | ₩42,461 | 0.00% | 26.7만 |
|---|
| 2026.01.06 | ₩42,541 | ₩42,662 | ₩42,475 | ₩42,581 | +0.09% | 26.5만 |
|---|
| 2026.01.05 | ₩42,034 | ₩42,328 | ₩42,007 | ₩42,274 | +0.57% | 22.1만 |
|---|
| 2026.01.02 | ₩42,020 | ₩42,221 | ₩41,967 | ₩42,221 | +0.48% | 11.7만 |
|---|
| 2025.12.31 | ₩41,673 | ₩41,700 | ₩41,566 | ₩41,620 | -0.13% | 12.4만 |
|---|
| 2025.12.30 | ₩41,673 | ₩41,820 | ₩41,606 | ₩41,740 | +0.16% | 10.9만 |
|---|
| 2025.12.29 | ₩41,486 | ₩41,540 | ₩41,339 | ₩41,500 | +0.03% | 13.6만 |
|---|
| 2025.12.26 | ₩41,513 | ₩41,673 | ₩41,486 | ₩41,673 | +0.39% | 9.2만 |
|---|
| 2025.12.24 | ₩41,526 | ₩41,526 | ₩41,406 | ₩41,460 | -0.16% | 5만 |
|---|
| 2025.12.23 | ₩41,099 | ₩41,446 | ₩41,072 | ₩41,379 | +0.68% | 16.4만 |
|---|
| 2025.12.22 | ₩41,152 | ₩41,246 | ₩40,979 | ₩41,072 | -0.19% | 19.4만 |
|---|
| 2025.12.19 | ₩41,206 | ₩41,339 | ₩41,139 | ₩41,152 | -0.13% | 24.5만 |
|---|
| 2025.12.18 | ₩41,005 | ₩41,273 | ₩40,979 | ₩41,059 | +0.13% | 38.1만 |
|---|
| 2025.12.17 | ₩40,818 | ₩40,965 | ₩40,511 | ₩40,645 | -0.43% | 36.4만 |
|---|
| 2025.12.16 | ₩41,005 | ₩41,005 | ₩40,671 | ₩40,832 | -0.42% | 14만 |
|---|
| 2025.12.15 | ₩41,419 | ₩41,419 | ₩41,126 | ₩41,152 | -0.64% | 14.9만 |
|---|
| 2025.12.12 | ₩41,793 | ₩41,874 | ₩41,299 | ₩41,633 | -0.38% | 27.9만 |
|---|
| 2025.12.11 | ₩41,473 | ₩41,767 | ₩41,473 | ₩41,740 | +0.64% | 16.6만 |
|---|
| 2025.12.10 | ₩41,366 | ₩41,606 | ₩41,232 | ₩41,473 | +0.26% | 17.8만 |
|---|
| 2025.12.09 | ₩40,952 | ₩41,313 | ₩40,952 | ₩41,206 | +0.62% | 14.1만 |
|---|
| 2025.12.08 | ₩41,473 | ₩41,473 | ₩41,139 | ₩41,246 | -0.55% | 11.9만 |
|---|
| 2025.12.05 | ₩42,288 | ₩42,288 | ₩41,473 | ₩41,473 | -1.93% | 15.6만 |
|---|
| 2025.12.04 | ₩42,127 | ₩42,181 | ₩42,034 | ₩42,034 | -0.22% | 11.2만 |
|---|
| 2025.12.03 | ₩41,727 | ₩42,061 | ₩41,727 | ₩42,061 | +0.80% | 15.1만 |
|---|
| 2025.12.02 | ₩41,780 | ₩41,807 | ₩41,593 | ₩41,807 | +0.06% | 12.2만 |
|---|
| 2025.12.01 | ₩41,540 | ₩41,713 | ₩41,540 | ₩41,540 | 0.00% | 12.2만 |
|---|
| 2025.11.28 | ₩41,486 | ₩41,593 | ₩41,419 | ₩41,593 | +0.26% | 13.1만 |
|---|
| 2025.11.26 | ₩41,339 | ₩41,647 | ₩41,339 | ₩41,647 | +0.74% | 20.8만 |
|---|
| 2025.11.25 | ₩41,139 | ₩41,299 | ₩40,992 | ₩41,259 | +0.29% | 18만 |
|---|
| 2025.11.24 | ₩40,885 | ₩41,019 | ₩40,832 | ₩40,952 | +0.16% | 16.7만 |
|---|
| 2025.11.21 | ₩40,712 | ₩40,952 | ₩40,431 | ₩40,912 | +0.49% | 17.2만 |
|---|
| 2025.11.20 | ₩41,580 | ₩41,633 | ₩40,885 | ₩40,885 | -1.67% | 12.4만 |
|---|
| 2025.11.19 | ₩41,419 | ₩41,580 | ₩41,232 | ₩41,393 | -0.06% | 11.2만 |
|---|
| 2025.11.18 | ₩41,419 | ₩41,513 | ₩41,286 | ₩41,446 | +0.06% | 17.2만 |
|---|
| 2025.11.17 | ₩41,860 | ₩42,020 | ₩41,566 | ₩41,660 | -0.48% | 14.3만 |
|---|
| 2025.11.14 | ₩42,020 | ₩42,274 | ₩41,954 | ₩42,154 | +0.32% | 13.8만 |
|---|
| 2025.11.13 | ₩42,421 | ₩42,648 | ₩42,101 | ₩42,167 | -0.60% | 28.3만 |
|---|
| 2025.11.12 | ₩42,368 | ₩42,475 | ₩42,274 | ₩42,408 | +0.09% | 27.6만 |
|---|
| 2025.11.11 | ₩42,234 | ₩42,408 | ₩42,181 | ₩42,368 | +0.32% | 12.5만 |
|---|
| 2025.11.10 | ₩41,874 | ₩42,061 | ₩41,780 | ₩42,020 | +0.35% | 12.7만 |
|---|
| 2025.11.07 | ₩41,273 | ₩41,553 | ₩41,152 | ₩41,513 | +0.58% | 13.6만 |
|---|
| 2025.11.06 | ₩41,326 | ₩41,419 | ₩41,219 | ₩41,259 | -0.16% | 10만 |
|---|
| 2025.11.05 | ₩40,925 | ₩41,259 | ₩40,925 | ₩41,152 | +0.55% | 7.7만 |
|---|
| 2025.11.04 | ₩40,685 | ₩40,832 | ₩40,578 | ₩40,685 | 0.00% | 10.9만 |
|---|
| 2025.11.03 | ₩40,952 | ₩41,019 | ₩40,832 | ₩41,005 | +0.13% | 9.6만 |
|---|
| 2025.10.31 | ₩40,605 | ₩40,605 | ₩40,351 | ₩40,578 | -0.07% | 8.5만 |
|---|
| 2025.10.30 | ₩40,752 | ₩40,939 | ₩40,725 | ₩40,778 | +0.07% | 10.6만 |
|---|
| 2025.10.29 | ₩41,139 | ₩41,152 | ₩40,818 | ₩40,939 | -0.49% | 9.5만 |
|---|
| 2025.10.28 | ₩40,712 | ₩40,925 | ₩40,618 | ₩40,912 | +0.49% | 8.8만 |
|---|
| 2025.10.27 | ₩40,712 | ₩40,725 | ₩40,605 | ₩40,725 | +0.03% | 9.1만 |
|---|
| 2025.10.24 | ₩40,671 | ₩40,738 | ₩40,391 | ₩40,418 | -0.62% | 13.2만 |
|---|
| 2025.10.23 | ₩40,418 | ₩40,498 | ₩40,338 | ₩40,378 | -0.10% | 12.8만 |
|---|
| 2025.10.22 | ₩39,857 | ₩40,070 | ₩39,750 | ₩39,923 | +0.17% | 6.5만 |
|---|
| 2025.10.21 | ₩39,870 | ₩39,990 | ₩39,763 | ₩39,803 | -0.17% | 21.5만 |
|---|
| 2025.10.20 | ₩39,817 | ₩40,057 | ₩39,777 | ₩40,030 | +0.54% | 13.4만 |
|---|
| 2025.10.17 | ₩39,189 | ₩39,630 | ₩39,162 | ₩39,549 | +0.92% | 10.4만 |
|---|
| 2025.10.16 | ₩39,523 | ₩39,696 | ₩39,389 | ₩39,483 | -0.10% | 9.1만 |
|---|
| 2025.10.15 | ₩39,296 | ₩39,469 | ₩39,175 | ₩39,322 | +0.07% | 7.4만 |
|---|
| 2025.10.14 | ₩38,855 | ₩39,242 | ₩38,775 | ₩39,082 | +0.58% | 7.8만 |
|---|
| 2025.10.13 | ₩39,002 | ₩39,135 | ₩38,882 | ₩39,042 | +0.10% | 11.4만 |
|---|
| 2025.10.10 | ₩39,296 | ₩39,309 | ₩38,241 | ₩38,241 | -2.69% | 20.4만 |
|---|