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 | ₩46,997 | ₩47,250 | ₩46,943 | ₩47,117 | +0.26% | 6.9만 |
| 2026.10.08 | ₩46,410 | ₩46,797 | ₩46,410 | ₩46,543 | +0.29% | 10.2만 |
| 2026.10.07 | ₩46,463 | ₩46,597 | ₩46,316 | ₩46,410 | -0.11% | 5.7만 |
| 2026.10.06 | ₩46,970 | ₩47,010 | ₩46,677 | ₩46,837 | -0.28% | 6.2만 |
| 2026.10.05 | ₩46,677 | ₩46,890 | ₩46,543 | ₩46,717 | +0.09% | 9.6만 |
| 2026.10.02 | ₩45,102 | ₩45,449 | ₩44,889 | ₩45,436 | +0.74% | 8.8만 |
| 2026.10.01 | ₩45,142 | ₩45,302 | ₩44,755 | ₩44,942 | -0.44% | 7.4만 |
| 2026.09.30 | ₩45,569 | ₩45,689 | ₩45,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,369 |
| -0.44% |
| 49.9만 |
| 2026.09.29 | ₩45,276 | ₩45,369 | ₩45,089 | ₩45,276 | 0.00% | 8만 |
|---|
| 2026.09.28 | ₩45,556 | ₩45,783 | ₩45,489 | ₩45,529 | -0.06% | 4.5만 |
|---|
| 2026.09.25 | ₩45,556 | ₩45,769 | ₩45,449 | ₩45,622 | +0.15% | 6.7만 |
|---|
| 2026.09.24 | ₩45,889 | ₩46,049 | ₩45,542 | ₩45,556 | -0.73% | 6.2만 |
|---|
| 2026.09.23 | ₩46,276 | ₩46,276 | ₩45,716 | ₩45,849 | -0.92% | 53만 |
|---|
| 2026.09.22 | ₩46,423 | ₩46,677 | ₩46,410 | ₩46,543 | +0.26% | 9.7만 |
|---|
| 2026.09.21 | ₩46,823 | ₩46,903 | ₩46,663 | ₩46,823 | 0.00% | 14.4만 |
|---|
| 2026.09.18 | ₩46,396 | ₩46,476 | ₩46,250 | ₩46,343 | -0.12% | 16.8만 |
|---|
| 2026.09.17 | ₩46,703 | ₩46,877 | ₩46,543 | ₩46,770 | +0.14% | 10.8만 |
|---|
| 2026.09.16 | ₩46,730 | ₩46,783 | ₩46,196 | ₩46,356 | -0.80% | 7.9만 |
|---|
| 2026.09.15 | ₩46,677 | ₩46,770 | ₩46,570 | ₩46,597 | -0.17% | 73.8만 |
|---|
| 2026.09.14 | ₩47,744 | ₩47,984 | ₩47,664 | ₩47,864 | +0.25% | 10.4만 |
|---|
| 2026.09.11 | ₩48,438 | ₩48,451 | ₩48,104 | ₩48,171 | -0.55% | 7.9만 |
|---|
| 2026.09.10 | ₩47,958 | ₩48,251 | ₩47,771 | ₩48,091 | +0.28% | 8.9만 |
|---|
| 2026.09.09 | ₩48,491 | ₩48,625 | ₩48,251 | ₩48,251 | -0.50% | 6만 |
|---|
| 2026.09.08 | ₩48,371 | ₩48,571 | ₩48,305 | ₩48,358 | -0.03% | 13.2만 |
|---|
| 2026.09.04 | ₩48,011 | ₩48,425 | ₩48,011 | ₩48,278 | +0.56% | 4만 |
|---|
| 2026.09.03 | ₩48,411 | ₩48,451 | ₩48,184 | ₩48,211 | -0.41% | 8.7만 |
|---|
| 2026.09.02 | ₩47,571 | ₩48,131 | ₩47,571 | ₩48,091 | +1.09% | 7.9만 |
|---|
| 2026.09.01 | ₩47,344 | ₩47,704 | ₩47,344 | ₩47,504 | +0.34% | 11.2만 |
|---|
| 2026.08.31 | ₩47,370 | ₩47,411 | ₩47,090 | ₩47,184 | -0.39% | 7.9만 |
|---|
| 2026.08.28 | ₩46,930 | ₩47,037 | ₩46,503 | ₩46,690 | -0.51% | 38.9만 |
|---|
| 2026.08.27 | ₩46,943 | ₩47,144 | ₩46,850 | ₩47,050 | +0.23% | 7.8만 |
|---|
| 2026.08.26 | ₩47,077 | ₩47,157 | ₩46,930 | ₩46,930 | -0.31% | 5.9만 |
|---|
| 2026.08.25 | ₩47,250 | ₩47,504 | ₩47,104 | ₩47,464 | +0.45% | 11.8만 |
|---|
| 2026.08.24 | ₩47,157 | ₩47,290 | ₩47,104 | ₩47,264 | +0.23% | 5.9만 |
|---|
| 2026.08.21 | ₩46,997 | ₩47,357 | ₩46,997 | ₩47,304 | +0.65% | 9.3만 |
|---|
| 2026.08.20 | ₩46,316 | ₩46,650 | ₩46,316 | ₩46,463 | +0.32% | 8.9만 |
|---|
| 2026.08.19 | ₩46,410 | ₩46,543 | ₩46,170 | ₩46,290 | -0.26% | 21만 |
|---|
| 2026.08.18 | ₩45,823 | ₩45,889 | ₩45,462 | ₩45,489 | -0.73% | 12.8만 |
|---|
| 2026.08.17 | ₩45,649 | ₩45,809 | ₩45,582 | ₩45,769 | +0.26% | 7.7만 |
|---|
| 2026.08.14 | ₩45,369 | ₩45,436 | ₩45,169 | ₩45,235 | -0.29% | 11만 |
|---|
| 2026.08.13 | ₩45,436 | ₩45,489 | ₩45,302 | ₩45,356 | -0.18% | 29만 |
|---|
| 2026.08.12 | ₩45,636 | ₩45,703 | ₩45,476 | ₩45,476 | -0.35% | 6.8만 |
|---|
| 2026.08.11 | ₩45,916 | ₩45,996 | ₩45,489 | ₩45,529 | -0.84% | 6.7만 |
|---|
| 2026.08.10 | ₩45,783 | ₩46,009 | ₩45,743 | ₩45,876 | +0.20% | 14.2만 |
|---|
| 2026.08.07 | ₩45,983 | ₩45,983 | ₩45,582 | ₩45,689 | -0.64% | 8.4만 |
|---|
| 2026.08.06 | ₩45,703 | ₩45,876 | ₩45,556 | ₩45,582 | -0.26% | 6.2만 |
|---|
| 2026.08.05 | ₩45,889 | ₩45,903 | ₩45,529 | ₩45,529 | -0.79% | 13.1만 |
|---|
| 2026.08.04 | ₩45,689 | ₩45,809 | ₩45,502 | ₩45,676 | -0.03% | 9.1만 |
|---|
| 2026.08.03 | ₩45,436 | ₩45,703 | ₩45,302 | ₩45,676 | +0.53% | 10.5만 |
|---|
| 2026.07.31 | ₩45,662 | ₩45,863 | ₩45,409 | ₩45,716 | +0.12% | 20.2만 |
|---|
| 2026.07.30 | ₩45,409 | ₩45,796 | ₩45,409 | ₩45,756 | +0.76% | 6.4만 |
|---|
| 2026.07.29 | ₩45,049 | ₩45,449 | ₩44,862 | ₩44,995 | -0.12% | 13.8만 |
|---|
| 2026.07.28 | ₩44,969 | ₩45,182 | ₩44,902 | ₩45,062 | +0.21% | 9.8만 |
|---|
| 2026.07.27 | ₩44,982 | ₩45,129 | ₩44,875 | ₩45,102 | +0.27% | 7.6만 |
|---|
| 2026.07.24 | ₩45,062 | ₩45,302 | ₩45,035 | ₩45,089 | +0.06% | 4.6만 |
|---|
| 2026.07.23 | ₩45,022 | ₩45,195 | ₩44,969 | ₩44,982 | -0.09% | 8.6만 |
|---|
| 2026.07.22 | ₩44,942 | ₩45,342 | ₩44,942 | ₩45,342 | +0.89% | 11.6만 |
|---|
| 2026.07.21 | ₩44,582 | ₩44,728 | ₩44,502 | ₩44,715 | +0.30% | 22.3만 |
|---|
| 2026.07.20 | ₩44,368 | ₩44,568 | ₩44,328 | ₩44,368 | 0.00% | 25.7만 |
|---|
| 2026.07.17 | ₩43,981 | ₩44,261 | ₩43,941 | ₩44,235 | +0.58% | 20.7만 |
|---|
| 2026.07.16 | ₩44,248 | ₩44,328 | ₩44,021 | ₩44,168 | -0.18% | 63만 |
|---|
| 2026.07.15 | ₩44,422 | ₩44,648 | ₩44,288 | ₩44,502 | +0.18% | 7.5만 |
|---|
| 2026.07.14 | ₩44,448 | ₩44,528 | ₩44,315 | ₩44,462 | +0.03% | 12만 |
|---|
| 2026.07.13 | ₩44,328 | ₩44,381 | ₩43,861 | ₩43,914 | -0.93% | 18.8만 |
|---|
| 2026.07.10 | ₩44,035 | ₩44,475 | ₩44,035 | ₩44,368 | +0.76% | 32.4만 |
|---|
| 2026.07.09 | ₩43,674 | ₩43,834 | ₩43,608 | ₩43,754 | +0.18% | 12.4만 |
|---|
| 2026.07.08 | ₩43,514 | ₩43,768 | ₩43,367 | ₩43,688 | +0.40% | 12.6만 |
|---|
| 2026.07.07 | ₩43,581 | ₩43,714 | ₩43,287 | ₩43,394 | -0.43% | 8.5만 |
|---|
| 2026.07.06 | ₩43,568 | ₩43,741 | ₩43,461 | ₩43,741 | +0.40% | 14.2만 |
|---|
| 2026.07.02 | ₩42,940 | ₩43,234 | ₩42,647 | ₩42,914 | -0.06% | 12.8만 |
|---|
| 2026.07.01 | ₩42,553 | ₩42,874 | ₩42,513 | ₩42,593 | +0.09% | 17.9만 |
|---|
| 2026.06.30 | ₩42,927 | ₩43,060 | ₩42,847 | ₩43,007 | +0.19% | 17만 |
|---|
| 2026.06.29 | ₩43,100 | ₩43,154 | ₩42,834 | ₩43,114 | +0.03% | 29만 |
|---|
| 2026.06.26 | ₩42,887 | ₩43,194 | ₩42,807 | ₩43,087 | +0.47% | 10.4만 |
|---|
| 2026.06.25 | ₩43,287 | ₩43,301 | ₩42,834 | ₩43,047 | -0.55% | 16.7만 |
|---|
| 2026.06.24 | ₩43,341 | ₩43,341 | ₩42,900 | ₩43,047 | -0.68% | 25.9만 |
|---|
| 2026.06.23 | ₩43,594 | ₩43,808 | ₩43,514 | ₩43,514 | -0.18% | 18.1만 |
|---|
| 2026.06.22 | ₩44,341 | ₩44,635 | ₩44,301 | ₩44,422 | +0.18% | 8.8만 |
|---|
| 2026.06.18 | ₩44,235 | ₩44,341 | ₩44,088 | ₩44,181 | -0.12% | 22.7만 |
|---|
| 2026.06.17 | ₩44,728 | ₩44,889 | ₩44,075 | ₩44,261 | -1.04% | 20.1만 |
|---|
| 2026.06.16 | ₩44,862 | ₩44,969 | ₩44,702 | ₩44,728 | -0.30% | 12.5만 |
|---|
| 2026.06.15 | ₩45,556 | ₩45,582 | ₩45,075 | ₩45,155 | -0.88% | 18.2만 |
|---|
| 2026.06.12 | ₩45,823 | ₩46,023 | ₩45,729 | ₩45,969 | +0.32% | 14.9만 |
|---|
| 2026.06.11 | ₩44,715 | ₩45,622 | ₩44,648 | ₩45,569 | +1.91% | 15.7만 |
|---|
| 2026.06.10 | ₩44,595 | ₩44,889 | ₩44,515 | ₩44,582 | -0.03% | 27.5만 |
|---|
| 2026.06.09 | ₩44,835 | ₩44,902 | ₩44,101 | ₩44,555 | -0.62% | 113.4만 |
|---|
| 2026.06.08 | ₩44,515 | ₩44,662 | ₩44,301 | ₩44,341 | -0.39% | 97.4만 |
|---|
| 2026.06.05 | ₩45,369 | ₩45,409 | ₩44,555 | ₩44,555 | -1.79% | 40.7만 |
|---|
| 2026.06.04 | ₩45,876 | ₩45,983 | ₩45,689 | ₩45,903 | +0.06% | 13.5만 |
|---|
| 2026.06.03 | ₩46,210 | ₩46,276 | ₩45,783 | ₩45,796 | -0.90% | 10.6만 |
|---|
| 2026.06.02 | ₩46,423 | ₩46,703 | ₩46,423 | ₩46,623 | +0.43% | 17.9만 |
|---|
| 2026.06.01 | ₩45,943 | ₩46,543 | ₩45,703 | ₩46,343 | +0.87% | 10.3만 |
|---|
| 2026.05.29 | ₩45,582 | ₩45,703 | ₩45,422 | ₩45,449 | -0.29% | 82.5만 |
|---|
| 2026.05.28 | ₩45,689 | ₩45,889 | ₩45,516 | ₩45,716 | +0.06% | 17.9만 |
|---|
| 2026.05.27 | ₩45,903 | ₩45,983 | ₩45,756 | ₩45,876 | -0.06% | 11.4만 |
|---|
| 2026.05.26 | ₩45,796 | ₩46,130 | ₩45,796 | ₩46,089 | +0.64% | 16.1만 |
|---|
| 2026.05.22 | ₩45,542 | ₩45,743 | ₩45,382 | ₩45,676 | +0.29% | 16.5만 |
|---|
| 2026.05.21 | ₩45,436 | ₩45,903 | ₩45,396 | ₩45,716 | +0.62% | 6.5만 |
|---|
| 2026.05.20 | ₩45,436 | ₩45,969 | ₩45,382 | ₩45,903 | +1.03% | 11.6만 |
|---|
| 2026.05.19 | ₩44,915 | ₩45,169 | ₩44,768 | ₩45,035 | +0.27% | 16.3만 |
|---|
| 2026.05.18 | ₩45,462 | ₩45,596 | ₩45,369 | ₩45,542 | +0.18% | 12.3만 |
|---|
| 2026.05.15 | ₩45,516 | ₩45,622 | ₩45,129 | ₩45,142 | -0.82% | 14.6만 |
|---|
| 2026.05.14 | ₩46,423 | ₩46,543 | ₩46,316 | ₩46,423 | 0.00% | 7.2만 |
|---|
| 2026.05.13 | ₩46,436 | ₩46,850 | ₩46,356 | ₩46,530 | +0.20% | 10.2만 |
|---|
| 2026.05.12 | ₩46,850 | ₩46,970 | ₩46,530 | ₩46,717 | -0.28% | 10.2만 |
|---|
| 2026.05.11 | ₩47,370 | ₩47,477 | ₩47,104 | ₩47,184 | -0.39% | 10.5만 |
|---|
| 2026.05.08 | ₩47,424 | ₩47,544 | ₩47,344 | ₩47,477 | +0.11% | 9.9만 |
|---|
| 2026.05.07 | ₩47,464 | ₩47,517 | ₩46,917 | ₩46,997 | -0.98% | 10.1만 |
|---|
| 2026.05.06 | ₩47,370 | ₩47,584 | ₩47,264 | ₩47,571 | +0.42% | 8.2만 |
|---|
| 2026.05.05 | ₩46,730 | ₩47,144 | ₩46,583 | ₩46,877 | +0.31% | 10.3만 |
|---|
| 2026.05.04 | ₩46,543 | ₩46,623 | ₩46,063 | ₩46,236 | -0.66% | 10.6만 |
|---|
| 2026.05.01 | ₩46,610 | ₩46,903 | ₩46,583 | ₩46,690 | +0.17% | 9.2만 |
|---|
| 2026.04.30 | ₩46,103 | ₩46,783 | ₩46,063 | ₩46,717 | +1.33% | 10.3만 |
|---|
| 2026.04.29 | ₩46,183 | ₩46,290 | ₩45,983 | ₩46,076 | -0.23% | 11.1만 |
|---|
| 2026.04.28 | ₩46,250 | ₩46,370 | ₩46,076 | ₩46,236 | -0.03% | 9.2만 |
|---|
| 2026.04.27 | ₩46,637 | ₩46,903 | ₩46,343 | ₩46,396 | -0.52% | 11.9만 |
|---|
| 2026.04.24 | ₩46,903 | ₩46,957 | ₩46,743 | ₩46,837 | -0.14% | 14.1만 |
|---|
| 2026.04.23 | ₩47,237 | ₩47,397 | ₩46,703 | ₩46,850 | -0.82% | 19.9만 |
|---|
| 2026.04.22 | ₩47,637 | ₩47,717 | ₩47,477 | ₩47,531 | -0.22% | 8.9만 |
|---|
| 2026.04.21 | ₩47,771 | ₩47,971 | ₩47,370 | ₩47,370 | -0.84% | 13만 |
|---|
| 2026.04.20 | ₩47,584 | ₩47,731 | ₩47,504 | ₩47,637 | +0.11% | 7.2만 |
|---|
| 2026.04.17 | ₩47,797 | ₩47,891 | ₩47,611 | ₩47,731 | -0.14% | 10.1만 |
|---|
| 2026.04.16 | ₩47,531 | ₩47,531 | ₩47,197 | ₩47,437 | -0.20% | 12.6만 |
|---|
| 2026.04.15 | ₩47,637 | ₩47,637 | ₩47,411 | ₩47,451 | -0.39% | 9만 |
|---|
| 2026.04.14 | ₩47,611 | ₩47,771 | ₩47,491 | ₩47,704 | +0.20% | 20.6만 |
|---|
| 2026.04.13 | ₩46,957 | ₩47,491 | ₩46,957 | ₩47,491 | +1.14% | 10.9만 |
|---|
| 2026.04.10 | ₩47,197 | ₩47,370 | ₩47,077 | ₩47,210 | +0.03% | 13.2만 |
|---|
| 2026.04.09 | ₩46,557 | ₩47,064 | ₩46,557 | ₩46,997 | +0.95% | 12.9만 |
|---|
| 2026.04.08 | ₩46,703 | ₩46,863 | ₩46,370 | ₩46,717 | +0.03% | 60.8만 |
|---|
| 2026.04.07 | ₩45,582 | ₩45,716 | ₩45,249 | ₩45,569 | -0.03% | 13.1만 |
|---|
| 2026.04.06 | ₩45,849 | ₩46,036 | ₩45,703 | ₩45,903 | +0.12% | 10만 |
|---|
| 2026.04.02 | ₩45,356 | ₩45,903 | ₩45,289 | ₩45,796 | +0.97% | 10만 |
|---|
| 2026.04.01 | ₩45,689 | ₩46,036 | ₩45,676 | ₩45,823 | +0.29% | 15.3만 |
|---|
| 2026.03.31 | ₩44,995 | ₩45,876 | ₩44,982 | ₩45,876 | +1.96% | 12.7만 |
|---|
| 2026.03.30 | ₩45,022 | ₩45,075 | ₩44,662 | ₩44,889 | -0.30% | 14.3만 |
|---|
| 2026.03.27 | ₩44,462 | ₩44,808 | ₩44,328 | ₩44,502 | +0.09% | 10.6만 |
|---|
| 2026.03.26 | ₩44,969 | ₩45,222 | ₩44,528 | ₩44,542 | -0.95% | 10.5만 |
|---|
| 2026.03.25 | ₩45,195 | ₩45,582 | ₩45,195 | ₩45,436 | +0.53% | 12.1만 |
|---|
| 2026.03.24 | ₩44,101 | ₩44,715 | ₩44,101 | ₩44,515 | +0.94% | 12.9만 |
|---|
| 2026.03.23 | ₩44,475 | ₩45,129 | ₩44,381 | ₩44,835 | +0.81% | 29.2만 |
|---|
| 2026.03.20 | ₩44,875 | ₩44,875 | ₩44,048 | ₩44,221 | -1.46% | 22.6만 |
|---|
| 2026.03.19 | ₩44,528 | ₩45,436 | ₩44,462 | ₩45,235 | +1.59% | 35.6만 |
|---|
| 2026.03.18 | ₩45,369 | ₩45,502 | ₩44,862 | ₩44,862 | -1.12% | 14.9만 |
|---|
| 2026.03.17 | ₩45,716 | ₩45,823 | ₩45,502 | ₩45,502 | -0.47% | 10.3만 |
|---|
| 2026.03.16 | ₩45,115 | ₩45,422 | ₩45,009 | ₩45,356 | +0.53% | 20.5만 |
|---|
| 2026.03.13 | ₩45,342 | ₩45,409 | ₩44,341 | ₩44,488 | -1.88% | 28.9만 |
|---|
| 2026.03.12 | ₩45,676 | ₩45,676 | ₩44,929 | ₩45,035 | -1.40% | 27.7만 |
|---|
| 2026.03.11 | ₩45,622 | ₩45,916 | ₩45,422 | ₩45,689 | +0.15% | 15만 |
|---|
| 2026.03.10 | ₩45,409 | ₩45,996 | ₩45,222 | ₩45,516 | +0.24% | 35.9만 |
|---|
| 2026.03.09 | ₩44,622 | ₩45,489 | ₩44,381 | ₩45,396 | +1.73% | 36.9만 |
|---|
| 2026.03.06 | ₩44,555 | ₩45,062 | ₩44,381 | ₩44,849 | +0.66% | 22만 |
|---|
| 2026.03.05 | ₩45,209 | ₩45,462 | ₩44,515 | ₩44,915 | -0.65% | 40.6만 |
|---|
| 2026.03.04 | ₩45,449 | ₩45,756 | ₩45,276 | ₩45,662 | +0.47% | 17.7만 |
|---|
| 2026.03.03 | ₩45,169 | ₩45,516 | ₩44,328 | ₩45,276 | +0.24% | 58.9만 |
|---|
| 2026.03.02 | ₩46,263 | ₩46,743 | ₩46,183 | ₩46,570 | +0.66% | 27.7만 |
|---|
| 2026.02.27 | ₩46,797 | ₩47,104 | ₩46,757 | ₩46,957 | +0.34% | 29.3만 |
|---|
| 2026.02.26 | ₩46,984 | ₩47,024 | ₩46,516 | ₩46,850 | -0.28% | 18.6만 |
|---|
| 2026.02.25 | ₩47,277 | ₩47,491 | ₩47,117 | ₩47,437 | +0.34% | 36만 |
|---|
| 2026.02.24 | ₩46,783 | ₩47,184 | ₩46,703 | ₩46,970 | +0.40% | 55.3만 |
|---|
| 2026.02.23 | ₩46,730 | ₩47,104 | ₩46,610 | ₩46,810 | +0.17% | 34.3만 |
|---|
| 2026.02.20 | ₩46,036 | ₩46,597 | ₩45,916 | ₩46,530 | +1.07% | 22.7만 |
|---|
| 2026.02.19 | ₩45,769 | ₩46,049 | ₩45,596 | ₩46,049 | +0.61% | 16.4만 |
|---|
| 2026.02.18 | ₩45,943 | ₩46,196 | ₩45,636 | ₩45,783 | -0.35% | 32.4만 |
|---|
| 2026.02.17 | ₩45,769 | ₩45,769 | ₩45,222 | ₩45,676 | -0.20% | 31.5만 |
|---|
| 2026.02.13 | ₩45,969 | ₩46,049 | ₩45,609 | ₩45,983 | +0.03% | 27.8만 |
|---|
| 2026.02.12 | ₩47,104 | ₩47,104 | ₩46,316 | ₩46,436 | -1.42% | 29.7만 |
|---|
| 2026.02.11 | ₩46,797 | ₩47,144 | ₩46,677 | ₩47,104 | +0.66% | 18.9만 |
|---|
| 2026.02.10 | ₩46,583 | ₩46,623 | ₩46,316 | ₩46,343 | -0.52% | 37.5만 |
|---|
| 2026.02.09 | ₩46,236 | ₩46,637 | ₩46,143 | ₩46,597 | +0.78% | 32.3만 |
|---|
| 2026.02.06 | ₩45,783 | ₩46,103 | ₩45,743 | ₩46,009 | +0.50% | 115.8만 |
|---|
| 2026.02.05 | ₩45,756 | ₩45,876 | ₩45,409 | ₩45,476 | -0.61% | 19.9만 |
|---|
| 2026.02.04 | ₩46,236 | ₩46,290 | ₩45,703 | ₩45,836 | -0.87% | 27.3만 |
|---|
| 2026.02.03 | ₩45,729 | ₩46,036 | ₩45,489 | ₩45,889 | +0.35% | 46.4만 |
|---|
| 2026.02.02 | ₩44,902 | ₩45,369 | ₩44,902 | ₩45,342 | +0.98% | 17.5만 |
|---|
| 2026.01.30 | ₩45,783 | ₩45,929 | ₩44,995 | ₩45,276 | -1.11% | 38.8만 |
|---|
| 2026.01.29 | ₩46,703 | ₩46,863 | ₩45,836 | ₩46,463 | -0.51% | 32.7만 |
|---|
| 2026.01.28 | ₩46,170 | ₩46,316 | ₩45,783 | ₩46,143 | -0.06% | 38.7만 |
|---|
| 2026.01.27 | ₩45,569 | ₩45,983 | ₩45,569 | ₩45,969 | +0.88% | 39.5만 |
|---|
| 2026.01.26 | ₩45,209 | ₩45,409 | ₩45,115 | ₩45,182 | -0.06% | 26.7만 |
|---|
| 2026.01.23 | ₩44,635 | ₩45,142 | ₩44,582 | ₩45,115 | +1.08% | 28.8만 |
|---|
| 2026.01.22 | ₩44,075 | ₩44,795 | ₩44,075 | ₩44,648 | +1.30% | 16.6만 |
|---|
| 2026.01.21 | ₩43,501 | ₩43,954 | ₩43,501 | ₩43,888 | +0.89% | 22.8만 |
|---|
| 2026.01.20 | ₩43,141 | ₩43,554 | ₩43,141 | ₩43,487 | +0.80% | 26.7만 |
|---|
| 2026.01.16 | ₩43,327 | ₩43,421 | ₩43,127 | ₩43,314 | -0.03% | 18.2만 |
|---|
| 2026.01.15 | ₩43,527 | ₩43,821 | ₩43,407 | ₩43,701 | +0.40% | 25.7만 |
|---|
| 2026.01.14 | ₩43,181 | ₩43,554 | ₩43,167 | ₩43,474 | +0.68% | 13.4만 |
|---|
| 2026.01.13 | ₩43,100 | ₩43,167 | ₩42,967 | ₩43,167 | +0.15% | 22만 |
|---|
| 2026.01.12 | ₩42,673 | ₩42,994 | ₩42,673 | ₩42,980 | +0.72% | 19.8만 |
|---|
| 2026.01.09 | ₩42,433 | ₩42,754 | ₩42,433 | ₩42,593 | +0.38% | 19.5만 |
|---|
| 2026.01.08 | ₩42,340 | ₩42,527 | ₩42,193 | ₩42,500 | +0.38% | 23.8만 |
|---|
| 2026.01.07 | ₩42,420 | ₩42,580 | ₩42,420 | ₩42,420 | 0.00% | 26.7만 |
|---|
| 2026.01.06 | ₩42,500 | ₩42,620 | ₩42,433 | ₩42,540 | +0.09% | 26.5만 |
|---|
| 2026.01.05 | ₩41,993 | ₩42,287 | ₩41,966 | ₩42,233 | +0.57% | 22.1만 |
|---|
| 2026.01.02 | ₩41,980 | ₩42,180 | ₩41,926 | ₩42,180 | +0.48% | 11.7만 |
|---|
| 2025.12.31 | ₩41,633 | ₩41,659 | ₩41,526 | ₩41,579 | -0.13% | 12.4만 |
|---|
| 2025.12.30 | ₩41,633 | ₩41,779 | ₩41,566 | ₩41,699 | +0.16% | 10.9만 |
|---|
| 2025.12.29 | ₩41,446 | ₩41,499 | ₩41,299 | ₩41,459 | +0.03% | 13.6만 |
|---|
| 2025.12.26 | ₩41,473 | ₩41,633 | ₩41,446 | ₩41,633 | +0.39% | 9.2만 |
|---|
| 2025.12.24 | ₩41,486 | ₩41,486 | ₩41,366 | ₩41,419 | -0.16% | 5만 |
|---|
| 2025.12.23 | ₩41,059 | ₩41,406 | ₩41,032 | ₩41,339 | +0.68% | 16.4만 |
|---|
| 2025.12.22 | ₩41,112 | ₩41,206 | ₩40,939 | ₩41,032 | -0.19% | 19.4만 |
|---|
| 2025.12.19 | ₩41,166 | ₩41,299 | ₩41,099 | ₩41,112 | -0.13% | 24.5만 |
|---|
| 2025.12.18 | ₩40,965 | ₩41,232 | ₩40,939 | ₩41,019 | +0.13% | 38.1만 |
|---|
| 2025.12.17 | ₩40,779 | ₩40,925 | ₩40,472 | ₩40,605 | -0.43% | 36.4만 |
|---|
| 2025.12.16 | ₩40,965 | ₩40,965 | ₩40,632 | ₩40,792 | -0.42% | 14만 |
|---|
| 2025.12.15 | ₩41,379 | ₩41,379 | ₩41,086 | ₩41,112 | -0.64% | 14.9만 |
|---|
| 2025.12.12 | ₩41,753 | ₩41,833 | ₩41,259 | ₩41,593 | -0.38% | 27.9만 |
|---|
| 2025.12.11 | ₩41,432 | ₩41,726 | ₩41,432 | ₩41,699 | +0.64% | 16.6만 |
|---|
| 2025.12.10 | ₩41,326 | ₩41,566 | ₩41,192 | ₩41,432 | +0.26% | 17.8만 |
|---|
| 2025.12.09 | ₩40,912 | ₩41,272 | ₩40,912 | ₩41,166 | +0.62% | 14.1만 |
|---|
| 2025.12.08 | ₩41,432 | ₩41,432 | ₩41,099 | ₩41,206 | -0.55% | 11.9만 |
|---|
| 2025.12.05 | ₩42,246 | ₩42,246 | ₩41,432 | ₩41,432 | -1.93% | 15.6만 |
|---|
| 2025.12.04 | ₩42,086 | ₩42,140 | ₩41,993 | ₩41,993 | -0.22% | 11.2만 |
|---|
| 2025.12.03 | ₩41,686 | ₩42,020 | ₩41,686 | ₩42,020 | +0.80% | 15.1만 |
|---|
| 2025.12.02 | ₩41,739 | ₩41,766 | ₩41,553 | ₩41,766 | +0.06% | 12.2만 |
|---|
| 2025.12.01 | ₩41,499 | ₩41,673 | ₩41,499 | ₩41,499 | 0.00% | 12.2만 |
|---|
| 2025.11.28 | ₩41,446 | ₩41,553 | ₩41,379 | ₩41,553 | +0.26% | 13.1만 |
|---|
| 2025.11.26 | ₩41,299 | ₩41,606 | ₩41,299 | ₩41,606 | +0.74% | 20.8만 |
|---|
| 2025.11.25 | ₩41,099 | ₩41,259 | ₩40,952 | ₩41,219 | +0.29% | 18만 |
|---|
| 2025.11.24 | ₩40,845 | ₩40,979 | ₩40,792 | ₩40,912 | +0.16% | 16.7만 |
|---|
| 2025.11.21 | ₩40,672 | ₩40,912 | ₩40,392 | ₩40,872 | +0.49% | 17.2만 |
|---|
| 2025.11.20 | ₩41,539 | ₩41,593 | ₩40,845 | ₩40,845 | -1.67% | 12.4만 |
|---|
| 2025.11.19 | ₩41,379 | ₩41,539 | ₩41,192 | ₩41,352 | -0.06% | 11.2만 |
|---|
| 2025.11.18 | ₩41,379 | ₩41,473 | ₩41,246 | ₩41,406 | +0.06% | 17.2만 |
|---|
| 2025.11.17 | ₩41,819 | ₩41,980 | ₩41,526 | ₩41,619 | -0.48% | 14.3만 |
|---|
| 2025.11.14 | ₩41,980 | ₩42,233 | ₩41,913 | ₩42,113 | +0.32% | 13.8만 |
|---|
| 2025.11.13 | ₩42,380 | ₩42,607 | ₩42,060 | ₩42,126 | -0.60% | 28.3만 |
|---|
| 2025.11.12 | ₩42,327 | ₩42,433 | ₩42,233 | ₩42,367 | +0.09% | 27.6만 |
|---|
| 2025.11.11 | ₩42,193 | ₩42,367 | ₩42,140 | ₩42,327 | +0.32% | 12.5만 |
|---|
| 2025.11.10 | ₩41,833 | ₩42,020 | ₩41,739 | ₩41,980 | +0.35% | 12.7만 |
|---|
| 2025.11.07 | ₩41,232 | ₩41,513 | ₩41,112 | ₩41,473 | +0.58% | 13.6만 |
|---|
| 2025.11.06 | ₩41,286 | ₩41,379 | ₩41,179 | ₩41,219 | -0.16% | 10만 |
|---|
| 2025.11.05 | ₩40,885 | ₩41,219 | ₩40,885 | ₩41,112 | +0.55% | 7.7만 |
|---|
| 2025.11.04 | ₩40,645 | ₩40,792 | ₩40,538 | ₩40,645 | 0.00% | 10.9만 |
|---|
| 2025.11.03 | ₩40,912 | ₩40,979 | ₩40,792 | ₩40,965 | +0.13% | 9.6만 |
|---|
| 2025.10.31 | ₩40,565 | ₩40,565 | ₩40,312 | ₩40,538 | -0.07% | 8.5만 |
|---|
| 2025.10.30 | ₩40,712 | ₩40,899 | ₩40,685 | ₩40,739 | +0.07% | 10.6만 |
|---|
| 2025.10.29 | ₩41,099 | ₩41,112 | ₩40,779 | ₩40,899 | -0.49% | 9.5만 |
|---|
| 2025.10.28 | ₩40,672 | ₩40,885 | ₩40,578 | ₩40,872 | +0.49% | 8.8만 |
|---|
| 2025.10.27 | ₩40,672 | ₩40,685 | ₩40,565 | ₩40,685 | +0.03% | 9.1만 |
|---|
| 2025.10.24 | ₩40,632 | ₩40,699 | ₩40,352 | ₩40,378 | -0.62% | 13.2만 |
|---|
| 2025.10.23 | ₩40,378 | ₩40,458 | ₩40,298 | ₩40,338 | -0.10% | 12.8만 |
|---|
| 2025.10.22 | ₩39,818 | ₩40,031 | ₩39,711 | ₩39,885 | +0.17% | 6.5만 |
|---|
| 2025.10.21 | ₩39,831 | ₩39,951 | ₩39,724 | ₩39,765 | -0.17% | 21.5만 |
|---|
| 2025.10.20 | ₩39,778 | ₩40,018 | ₩39,738 | ₩39,991 | +0.54% | 13.4만 |
|---|
| 2025.10.17 | ₩39,151 | ₩39,591 | ₩39,124 | ₩39,511 | +0.92% | 10.4만 |
|---|
| 2025.10.16 | ₩39,484 | ₩39,658 | ₩39,351 | ₩39,444 | -0.10% | 9.1만 |
|---|
| 2025.10.15 | ₩39,257 | ₩39,431 | ₩39,137 | ₩39,284 | +0.07% | 7.4만 |
|---|
| 2025.10.14 | ₩38,817 | ₩39,204 | ₩38,737 | ₩39,044 | +0.58% | 7.8만 |
|---|
| 2025.10.13 | ₩38,964 | ₩39,097 | ₩38,844 | ₩39,004 | +0.10% | 11.4만 |
|---|
| 2025.10.10 | ₩39,257 | ₩39,271 | ₩38,203 | ₩38,203 | -2.69% | 20.4만 |
|---|