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 | ₩47,048 | ₩47,302 | ₩46,995 | ₩47,169 | +0.26% | 6.9만 |
| 2026.10.08 | ₩46,461 | ₩46,848 | ₩46,461 | ₩46,594 | +0.29% | 10.2만 |
| 2026.10.07 | ₩46,514 | ₩46,648 | ₩46,367 | ₩46,461 | -0.11% | 5.7만 |
| 2026.10.06 | ₩47,022 | ₩47,062 | ₩46,728 | ₩46,888 | -0.28% | 6.2만 |
| 2026.10.05 | ₩46,728 | ₩46,941 | ₩46,594 | ₩46,768 | +0.09% | 9.6만 |
| 2026.10.02 | ₩45,151 | ₩45,499 | ₩44,938 | ₩45,485 | +0.74% | 8.8만 |
| 2026.10.01 | ₩45,191 | ₩45,352 | ₩44,804 | ₩44,991 | -0.44% | 7.4만 |
| 2026.09.30 | ₩45,619 | ₩45,739 | ₩45,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,419 |
| -0.44% |
| 49.9만 |
| 2026.09.29 | ₩45,325 | ₩45,419 | ₩45,138 | ₩45,325 | 0.00% | 8만 |
|---|
| 2026.09.28 | ₩45,606 | ₩45,833 | ₩45,539 | ₩45,579 | -0.06% | 4.5만 |
|---|
| 2026.09.25 | ₩45,606 | ₩45,819 | ₩45,499 | ₩45,672 | +0.15% | 6.7만 |
|---|
| 2026.09.24 | ₩45,940 | ₩46,100 | ₩45,592 | ₩45,606 | -0.73% | 6.2만 |
|---|
| 2026.09.23 | ₩46,327 | ₩46,327 | ₩45,766 | ₩45,899 | -0.92% | 53만 |
|---|
| 2026.09.22 | ₩46,474 | ₩46,728 | ₩46,461 | ₩46,594 | +0.26% | 9.7만 |
|---|
| 2026.09.21 | ₩46,875 | ₩46,955 | ₩46,714 | ₩46,875 | 0.00% | 14.4만 |
|---|
| 2026.09.18 | ₩46,447 | ₩46,527 | ₩46,300 | ₩46,394 | -0.12% | 16.8만 |
|---|
| 2026.09.17 | ₩46,754 | ₩46,928 | ₩46,594 | ₩46,821 | +0.14% | 10.8만 |
|---|
| 2026.09.16 | ₩46,781 | ₩46,835 | ₩46,247 | ₩46,407 | -0.80% | 7.9만 |
|---|
| 2026.09.15 | ₩46,728 | ₩46,821 | ₩46,621 | ₩46,648 | -0.17% | 73.8만 |
|---|
| 2026.09.14 | ₩47,796 | ₩48,037 | ₩47,716 | ₩47,917 | +0.25% | 10.4만 |
|---|
| 2026.09.11 | ₩48,491 | ₩48,504 | ₩48,157 | ₩48,224 | -0.55% | 7.9만 |
|---|
| 2026.09.10 | ₩48,010 | ₩48,304 | ₩47,823 | ₩48,144 | +0.28% | 8.9만 |
|---|
| 2026.09.09 | ₩48,544 | ₩48,678 | ₩48,304 | ₩48,304 | -0.50% | 6만 |
|---|
| 2026.09.08 | ₩48,424 | ₩48,625 | ₩48,357 | ₩48,411 | -0.03% | 13.2만 |
|---|
| 2026.09.04 | ₩48,064 | ₩48,478 | ₩48,064 | ₩48,331 | +0.56% | 4만 |
|---|
| 2026.09.03 | ₩48,464 | ₩48,504 | ₩48,237 | ₩48,264 | -0.41% | 8.7만 |
|---|
| 2026.09.02 | ₩47,623 | ₩48,184 | ₩47,623 | ₩48,144 | +1.09% | 7.9만 |
|---|
| 2026.09.01 | ₩47,396 | ₩47,756 | ₩47,396 | ₩47,556 | +0.34% | 11.2만 |
|---|
| 2026.08.31 | ₩47,422 | ₩47,462 | ₩47,142 | ₩47,235 | -0.39% | 7.9만 |
|---|
| 2026.08.28 | ₩46,981 | ₩47,088 | ₩46,554 | ₩46,741 | -0.51% | 38.9만 |
|---|
| 2026.08.27 | ₩46,995 | ₩47,195 | ₩46,901 | ₩47,102 | +0.23% | 7.8만 |
|---|
| 2026.08.26 | ₩47,128 | ₩47,209 | ₩46,981 | ₩46,981 | -0.31% | 5.9만 |
|---|
| 2026.08.25 | ₩47,302 | ₩47,556 | ₩47,155 | ₩47,516 | +0.45% | 11.8만 |
|---|
| 2026.08.24 | ₩47,209 | ₩47,342 | ₩47,155 | ₩47,315 | +0.23% | 5.9만 |
|---|
| 2026.08.21 | ₩47,048 | ₩47,409 | ₩47,048 | ₩47,356 | +0.65% | 9.3만 |
|---|
| 2026.08.20 | ₩46,367 | ₩46,701 | ₩46,367 | ₩46,514 | +0.32% | 8.9만 |
|---|
| 2026.08.19 | ₩46,461 | ₩46,594 | ₩46,220 | ₩46,340 | -0.26% | 21만 |
|---|
| 2026.08.18 | ₩45,873 | ₩45,940 | ₩45,512 | ₩45,539 | -0.73% | 12.8만 |
|---|
| 2026.08.17 | ₩45,699 | ₩45,859 | ₩45,632 | ₩45,819 | +0.26% | 7.7만 |
|---|
| 2026.08.14 | ₩45,419 | ₩45,485 | ₩45,218 | ₩45,285 | -0.29% | 11만 |
|---|
| 2026.08.13 | ₩45,485 | ₩45,539 | ₩45,352 | ₩45,405 | -0.18% | 29만 |
|---|
| 2026.08.12 | ₩45,686 | ₩45,753 | ₩45,525 | ₩45,525 | -0.35% | 6.8만 |
|---|
| 2026.08.11 | ₩45,966 | ₩46,046 | ₩45,539 | ₩45,579 | -0.84% | 6.7만 |
|---|
| 2026.08.10 | ₩45,833 | ₩46,060 | ₩45,793 | ₩45,926 | +0.20% | 14.2만 |
|---|
| 2026.08.07 | ₩46,033 | ₩46,033 | ₩45,632 | ₩45,739 | -0.64% | 8.4만 |
|---|
| 2026.08.06 | ₩45,753 | ₩45,926 | ₩45,606 | ₩45,632 | -0.26% | 6.2만 |
|---|
| 2026.08.05 | ₩45,940 | ₩45,953 | ₩45,579 | ₩45,579 | -0.79% | 13.1만 |
|---|
| 2026.08.04 | ₩45,739 | ₩45,859 | ₩45,552 | ₩45,726 | -0.03% | 9.1만 |
|---|
| 2026.08.03 | ₩45,485 | ₩45,753 | ₩45,352 | ₩45,726 | +0.53% | 10.5만 |
|---|
| 2026.07.31 | ₩45,712 | ₩45,913 | ₩45,459 | ₩45,766 | +0.12% | 20.2만 |
|---|
| 2026.07.30 | ₩45,459 | ₩45,846 | ₩45,459 | ₩45,806 | +0.76% | 6.4만 |
|---|
| 2026.07.29 | ₩45,098 | ₩45,499 | ₩44,911 | ₩45,045 | -0.12% | 13.8만 |
|---|
| 2026.07.28 | ₩45,018 | ₩45,232 | ₩44,951 | ₩45,111 | +0.21% | 9.8만 |
|---|
| 2026.07.27 | ₩45,031 | ₩45,178 | ₩44,924 | ₩45,151 | +0.27% | 7.6만 |
|---|
| 2026.07.24 | ₩45,111 | ₩45,352 | ₩45,085 | ₩45,138 | +0.06% | 4.6만 |
|---|
| 2026.07.23 | ₩45,071 | ₩45,245 | ₩45,018 | ₩45,031 | -0.09% | 8.6만 |
|---|
| 2026.07.22 | ₩44,991 | ₩45,392 | ₩44,991 | ₩45,392 | +0.89% | 11.6만 |
|---|
| 2026.07.21 | ₩44,630 | ₩44,777 | ₩44,550 | ₩44,764 | +0.30% | 22.3만 |
|---|
| 2026.07.20 | ₩44,417 | ₩44,617 | ₩44,377 | ₩44,417 | 0.00% | 25.7만 |
|---|
| 2026.07.17 | ₩44,029 | ₩44,310 | ₩43,989 | ₩44,283 | +0.58% | 20.7만 |
|---|
| 2026.07.16 | ₩44,296 | ₩44,377 | ₩44,069 | ₩44,216 | -0.18% | 63만 |
|---|
| 2026.07.15 | ₩44,470 | ₩44,697 | ₩44,337 | ₩44,550 | +0.18% | 7.5만 |
|---|
| 2026.07.14 | ₩44,497 | ₩44,577 | ₩44,363 | ₩44,510 | +0.03% | 12만 |
|---|
| 2026.07.13 | ₩44,377 | ₩44,430 | ₩43,909 | ₩43,962 | -0.93% | 18.8만 |
|---|
| 2026.07.10 | ₩44,083 | ₩44,524 | ₩44,083 | ₩44,417 | +0.76% | 32.4만 |
|---|
| 2026.07.09 | ₩43,722 | ₩43,882 | ₩43,655 | ₩43,802 | +0.18% | 12.4만 |
|---|
| 2026.07.08 | ₩43,562 | ₩43,816 | ₩43,415 | ₩43,735 | +0.40% | 12.6만 |
|---|
| 2026.07.07 | ₩43,629 | ₩43,762 | ₩43,335 | ₩43,442 | -0.43% | 8.5만 |
|---|
| 2026.07.06 | ₩43,615 | ₩43,789 | ₩43,508 | ₩43,789 | +0.40% | 14.2만 |
|---|
| 2026.07.02 | ₩42,987 | ₩43,281 | ₩42,693 | ₩42,961 | -0.06% | 12.8만 |
|---|
| 2026.07.01 | ₩42,600 | ₩42,921 | ₩42,560 | ₩42,640 | +0.09% | 17.9만 |
|---|
| 2026.06.30 | ₩42,974 | ₩43,108 | ₩42,894 | ₩43,054 | +0.19% | 17만 |
|---|
| 2026.06.29 | ₩43,148 | ₩43,201 | ₩42,880 | ₩43,161 | +0.03% | 29만 |
|---|
| 2026.06.26 | ₩42,934 | ₩43,241 | ₩42,854 | ₩43,134 | +0.47% | 10.4만 |
|---|
| 2026.06.25 | ₩43,335 | ₩43,348 | ₩42,880 | ₩43,094 | -0.55% | 16.7만 |
|---|
| 2026.06.24 | ₩43,388 | ₩43,388 | ₩42,947 | ₩43,094 | -0.68% | 25.9만 |
|---|
| 2026.06.23 | ₩43,642 | ₩43,856 | ₩43,562 | ₩43,562 | -0.18% | 18.1만 |
|---|
| 2026.06.22 | ₩44,390 | ₩44,684 | ₩44,350 | ₩44,470 | +0.18% | 8.8만 |
|---|
| 2026.06.18 | ₩44,283 | ₩44,390 | ₩44,136 | ₩44,230 | -0.12% | 22.7만 |
|---|
| 2026.06.17 | ₩44,777 | ₩44,938 | ₩44,123 | ₩44,310 | -1.04% | 20.1만 |
|---|
| 2026.06.16 | ₩44,911 | ₩45,018 | ₩44,751 | ₩44,777 | -0.30% | 12.5만 |
|---|
| 2026.06.15 | ₩45,606 | ₩45,632 | ₩45,125 | ₩45,205 | -0.88% | 18.2만 |
|---|
| 2026.06.12 | ₩45,873 | ₩46,073 | ₩45,779 | ₩46,020 | +0.32% | 14.9만 |
|---|
| 2026.06.11 | ₩44,764 | ₩45,672 | ₩44,697 | ₩45,619 | +1.91% | 15.7만 |
|---|
| 2026.06.10 | ₩44,644 | ₩44,938 | ₩44,564 | ₩44,630 | -0.03% | 27.5만 |
|---|
| 2026.06.09 | ₩44,884 | ₩44,951 | ₩44,150 | ₩44,604 | -0.62% | 113.4만 |
|---|
| 2026.06.08 | ₩44,564 | ₩44,711 | ₩44,350 | ₩44,390 | -0.39% | 97.4만 |
|---|
| 2026.06.05 | ₩45,419 | ₩45,459 | ₩44,604 | ₩44,604 | -1.79% | 40.7만 |
|---|
| 2026.06.04 | ₩45,926 | ₩46,033 | ₩45,739 | ₩45,953 | +0.06% | 13.5만 |
|---|
| 2026.06.03 | ₩46,260 | ₩46,327 | ₩45,833 | ₩45,846 | -0.90% | 10.6만 |
|---|
| 2026.06.02 | ₩46,474 | ₩46,754 | ₩46,474 | ₩46,674 | +0.43% | 17.9만 |
|---|
| 2026.06.01 | ₩45,993 | ₩46,594 | ₩45,753 | ₩46,394 | +0.87% | 10.3만 |
|---|
| 2026.05.29 | ₩45,632 | ₩45,753 | ₩45,472 | ₩45,499 | -0.29% | 82.5만 |
|---|
| 2026.05.28 | ₩45,739 | ₩45,940 | ₩45,566 | ₩45,766 | +0.06% | 17.9만 |
|---|
| 2026.05.27 | ₩45,953 | ₩46,033 | ₩45,806 | ₩45,926 | -0.06% | 11.4만 |
|---|
| 2026.05.26 | ₩45,846 | ₩46,180 | ₩45,846 | ₩46,140 | +0.64% | 16.1만 |
|---|
| 2026.05.22 | ₩45,592 | ₩45,793 | ₩45,432 | ₩45,726 | +0.29% | 16.5만 |
|---|
| 2026.05.21 | ₩45,485 | ₩45,953 | ₩45,445 | ₩45,766 | +0.62% | 6.5만 |
|---|
| 2026.05.20 | ₩45,485 | ₩46,020 | ₩45,432 | ₩45,953 | +1.03% | 11.6만 |
|---|
| 2026.05.19 | ₩44,964 | ₩45,218 | ₩44,817 | ₩45,085 | +0.27% | 16.3만 |
|---|
| 2026.05.18 | ₩45,512 | ₩45,646 | ₩45,419 | ₩45,592 | +0.18% | 12.3만 |
|---|
| 2026.05.15 | ₩45,566 | ₩45,672 | ₩45,178 | ₩45,191 | -0.82% | 14.6만 |
|---|
| 2026.05.14 | ₩46,474 | ₩46,594 | ₩46,367 | ₩46,474 | 0.00% | 7.2만 |
|---|
| 2026.05.13 | ₩46,487 | ₩46,901 | ₩46,407 | ₩46,581 | +0.20% | 10.2만 |
|---|
| 2026.05.12 | ₩46,901 | ₩47,022 | ₩46,581 | ₩46,768 | -0.28% | 10.2만 |
|---|
| 2026.05.11 | ₩47,422 | ₩47,529 | ₩47,155 | ₩47,235 | -0.39% | 10.5만 |
|---|
| 2026.05.08 | ₩47,476 | ₩47,596 | ₩47,396 | ₩47,529 | +0.11% | 9.9만 |
|---|
| 2026.05.07 | ₩47,516 | ₩47,569 | ₩46,968 | ₩47,048 | -0.98% | 10.1만 |
|---|
| 2026.05.06 | ₩47,422 | ₩47,636 | ₩47,315 | ₩47,623 | +0.42% | 8.2만 |
|---|
| 2026.05.05 | ₩46,781 | ₩47,195 | ₩46,634 | ₩46,928 | +0.31% | 10.3만 |
|---|
| 2026.05.04 | ₩46,594 | ₩46,674 | ₩46,113 | ₩46,287 | -0.66% | 10.6만 |
|---|
| 2026.05.01 | ₩46,661 | ₩46,955 | ₩46,634 | ₩46,741 | +0.17% | 9.2만 |
|---|
| 2026.04.30 | ₩46,153 | ₩46,835 | ₩46,113 | ₩46,768 | +1.33% | 10.3만 |
|---|
| 2026.04.29 | ₩46,233 | ₩46,340 | ₩46,033 | ₩46,127 | -0.23% | 11.1만 |
|---|
| 2026.04.28 | ₩46,300 | ₩46,420 | ₩46,127 | ₩46,287 | -0.03% | 9.2만 |
|---|
| 2026.04.27 | ₩46,688 | ₩46,955 | ₩46,394 | ₩46,447 | -0.52% | 11.9만 |
|---|
| 2026.04.24 | ₩46,955 | ₩47,008 | ₩46,794 | ₩46,888 | -0.14% | 14.1만 |
|---|
| 2026.04.23 | ₩47,289 | ₩47,449 | ₩46,754 | ₩46,901 | -0.82% | 19.9만 |
|---|
| 2026.04.22 | ₩47,689 | ₩47,770 | ₩47,529 | ₩47,583 | -0.22% | 8.9만 |
|---|
| 2026.04.21 | ₩47,823 | ₩48,023 | ₩47,422 | ₩47,422 | -0.84% | 13만 |
|---|
| 2026.04.20 | ₩47,636 | ₩47,783 | ₩47,556 | ₩47,689 | +0.11% | 7.2만 |
|---|
| 2026.04.17 | ₩47,850 | ₩47,943 | ₩47,663 | ₩47,783 | -0.14% | 10.1만 |
|---|
| 2026.04.16 | ₩47,583 | ₩47,583 | ₩47,249 | ₩47,489 | -0.20% | 12.6만 |
|---|
| 2026.04.15 | ₩47,689 | ₩47,689 | ₩47,462 | ₩47,502 | -0.39% | 9만 |
|---|
| 2026.04.14 | ₩47,663 | ₩47,823 | ₩47,543 | ₩47,756 | +0.20% | 20.6만 |
|---|
| 2026.04.13 | ₩47,008 | ₩47,543 | ₩47,008 | ₩47,543 | +1.14% | 10.9만 |
|---|
| 2026.04.10 | ₩47,249 | ₩47,422 | ₩47,128 | ₩47,262 | +0.03% | 13.2만 |
|---|
| 2026.04.09 | ₩46,607 | ₩47,115 | ₩46,607 | ₩47,048 | +0.95% | 12.9만 |
|---|
| 2026.04.08 | ₩46,754 | ₩46,915 | ₩46,420 | ₩46,768 | +0.03% | 60.8만 |
|---|
| 2026.04.07 | ₩45,632 | ₩45,766 | ₩45,298 | ₩45,619 | -0.03% | 13.1만 |
|---|
| 2026.04.06 | ₩45,899 | ₩46,086 | ₩45,753 | ₩45,953 | +0.12% | 10만 |
|---|
| 2026.04.02 | ₩45,405 | ₩45,953 | ₩45,338 | ₩45,846 | +0.97% | 10만 |
|---|
| 2026.04.01 | ₩45,739 | ₩46,086 | ₩45,726 | ₩45,873 | +0.29% | 15.3만 |
|---|
| 2026.03.31 | ₩45,045 | ₩45,926 | ₩45,031 | ₩45,926 | +1.96% | 12.7만 |
|---|
| 2026.03.30 | ₩45,071 | ₩45,125 | ₩44,711 | ₩44,938 | -0.30% | 14.3만 |
|---|
| 2026.03.27 | ₩44,510 | ₩44,858 | ₩44,377 | ₩44,550 | +0.09% | 10.6만 |
|---|
| 2026.03.26 | ₩45,018 | ₩45,272 | ₩44,577 | ₩44,590 | -0.95% | 10.5만 |
|---|
| 2026.03.25 | ₩45,245 | ₩45,632 | ₩45,245 | ₩45,485 | +0.53% | 12.1만 |
|---|
| 2026.03.24 | ₩44,150 | ₩44,764 | ₩44,150 | ₩44,564 | +0.94% | 12.9만 |
|---|
| 2026.03.23 | ₩44,524 | ₩45,178 | ₩44,430 | ₩44,884 | +0.81% | 29.2만 |
|---|
| 2026.03.20 | ₩44,924 | ₩44,924 | ₩44,096 | ₩44,270 | -1.46% | 22.6만 |
|---|
| 2026.03.19 | ₩44,577 | ₩45,485 | ₩44,510 | ₩45,285 | +1.59% | 35.6만 |
|---|
| 2026.03.18 | ₩45,419 | ₩45,552 | ₩44,911 | ₩44,911 | -1.12% | 14.9만 |
|---|
| 2026.03.17 | ₩45,766 | ₩45,873 | ₩45,552 | ₩45,552 | -0.47% | 10.3만 |
|---|
| 2026.03.16 | ₩45,165 | ₩45,472 | ₩45,058 | ₩45,405 | +0.53% | 20.5만 |
|---|
| 2026.03.13 | ₩45,392 | ₩45,459 | ₩44,390 | ₩44,537 | -1.88% | 28.9만 |
|---|
| 2026.03.12 | ₩45,726 | ₩45,726 | ₩44,978 | ₩45,085 | -1.40% | 27.7만 |
|---|
| 2026.03.11 | ₩45,672 | ₩45,966 | ₩45,472 | ₩45,739 | +0.15% | 15만 |
|---|
| 2026.03.10 | ₩45,459 | ₩46,046 | ₩45,272 | ₩45,566 | +0.24% | 35.9만 |
|---|
| 2026.03.09 | ₩44,670 | ₩45,539 | ₩44,430 | ₩45,445 | +1.73% | 36.9만 |
|---|
| 2026.03.06 | ₩44,604 | ₩45,111 | ₩44,430 | ₩44,898 | +0.66% | 22만 |
|---|
| 2026.03.05 | ₩45,258 | ₩45,512 | ₩44,564 | ₩44,964 | -0.65% | 40.6만 |
|---|
| 2026.03.04 | ₩45,499 | ₩45,806 | ₩45,325 | ₩45,712 | +0.47% | 17.7만 |
|---|
| 2026.03.03 | ₩45,218 | ₩45,566 | ₩44,377 | ₩45,325 | +0.24% | 58.9만 |
|---|
| 2026.03.02 | ₩46,314 | ₩46,794 | ₩46,233 | ₩46,621 | +0.66% | 27.7만 |
|---|
| 2026.02.27 | ₩46,848 | ₩47,155 | ₩46,808 | ₩47,008 | +0.34% | 29.3만 |
|---|
| 2026.02.26 | ₩47,035 | ₩47,075 | ₩46,567 | ₩46,901 | -0.28% | 18.6만 |
|---|
| 2026.02.25 | ₩47,329 | ₩47,543 | ₩47,169 | ₩47,489 | +0.34% | 36만 |
|---|
| 2026.02.24 | ₩46,835 | ₩47,235 | ₩46,754 | ₩47,022 | +0.40% | 55.3만 |
|---|
| 2026.02.23 | ₩46,781 | ₩47,155 | ₩46,661 | ₩46,861 | +0.17% | 34.3만 |
|---|
| 2026.02.20 | ₩46,086 | ₩46,648 | ₩45,966 | ₩46,581 | +1.07% | 22.7만 |
|---|
| 2026.02.19 | ₩45,819 | ₩46,100 | ₩45,646 | ₩46,100 | +0.61% | 16.4만 |
|---|
| 2026.02.18 | ₩45,993 | ₩46,247 | ₩45,686 | ₩45,833 | -0.35% | 32.4만 |
|---|
| 2026.02.17 | ₩45,819 | ₩45,819 | ₩45,272 | ₩45,726 | -0.20% | 31.5만 |
|---|
| 2026.02.13 | ₩46,020 | ₩46,100 | ₩45,659 | ₩46,033 | +0.03% | 27.8만 |
|---|
| 2026.02.12 | ₩47,155 | ₩47,155 | ₩46,367 | ₩46,487 | -1.42% | 29.7만 |
|---|
| 2026.02.11 | ₩46,848 | ₩47,195 | ₩46,728 | ₩47,155 | +0.66% | 18.9만 |
|---|
| 2026.02.10 | ₩46,634 | ₩46,674 | ₩46,367 | ₩46,394 | -0.52% | 37.5만 |
|---|
| 2026.02.09 | ₩46,287 | ₩46,688 | ₩46,193 | ₩46,648 | +0.78% | 32.3만 |
|---|
| 2026.02.06 | ₩45,833 | ₩46,153 | ₩45,793 | ₩46,060 | +0.50% | 115.8만 |
|---|
| 2026.02.05 | ₩45,806 | ₩45,926 | ₩45,459 | ₩45,525 | -0.61% | 19.9만 |
|---|
| 2026.02.04 | ₩46,287 | ₩46,340 | ₩45,753 | ₩45,886 | -0.87% | 27.3만 |
|---|
| 2026.02.03 | ₩45,779 | ₩46,086 | ₩45,539 | ₩45,940 | +0.35% | 46.4만 |
|---|
| 2026.02.02 | ₩44,951 | ₩45,419 | ₩44,951 | ₩45,392 | +0.98% | 17.5만 |
|---|
| 2026.01.30 | ₩45,833 | ₩45,980 | ₩45,045 | ₩45,325 | -1.11% | 38.8만 |
|---|
| 2026.01.29 | ₩46,754 | ₩46,915 | ₩45,886 | ₩46,514 | -0.51% | 32.7만 |
|---|
| 2026.01.28 | ₩46,220 | ₩46,367 | ₩45,833 | ₩46,193 | -0.06% | 38.7만 |
|---|
| 2026.01.27 | ₩45,619 | ₩46,033 | ₩45,619 | ₩46,020 | +0.88% | 39.5만 |
|---|
| 2026.01.26 | ₩45,258 | ₩45,459 | ₩45,165 | ₩45,232 | -0.06% | 26.7만 |
|---|
| 2026.01.23 | ₩44,684 | ₩45,191 | ₩44,630 | ₩45,165 | +1.08% | 28.8만 |
|---|
| 2026.01.22 | ₩44,123 | ₩44,844 | ₩44,123 | ₩44,697 | +1.30% | 16.6만 |
|---|
| 2026.01.21 | ₩43,548 | ₩44,003 | ₩43,548 | ₩43,936 | +0.89% | 22.8만 |
|---|
| 2026.01.20 | ₩43,188 | ₩43,602 | ₩43,188 | ₩43,535 | +0.80% | 26.7만 |
|---|
| 2026.01.16 | ₩43,375 | ₩43,468 | ₩43,174 | ₩43,361 | -0.03% | 18.2만 |
|---|
| 2026.01.15 | ₩43,575 | ₩43,869 | ₩43,455 | ₩43,749 | +0.40% | 25.7만 |
|---|
| 2026.01.14 | ₩43,228 | ₩43,602 | ₩43,214 | ₩43,522 | +0.68% | 13.4만 |
|---|
| 2026.01.13 | ₩43,148 | ₩43,214 | ₩43,014 | ₩43,214 | +0.15% | 22만 |
|---|
| 2026.01.12 | ₩42,720 | ₩43,041 | ₩42,720 | ₩43,027 | +0.72% | 19.8만 |
|---|
| 2026.01.09 | ₩42,480 | ₩42,800 | ₩42,480 | ₩42,640 | +0.38% | 19.5만 |
|---|
| 2026.01.08 | ₩42,386 | ₩42,573 | ₩42,239 | ₩42,547 | +0.38% | 23.8만 |
|---|
| 2026.01.07 | ₩42,466 | ₩42,627 | ₩42,466 | ₩42,466 | 0.00% | 26.7만 |
|---|
| 2026.01.06 | ₩42,547 | ₩42,667 | ₩42,480 | ₩42,587 | +0.09% | 26.5만 |
|---|
| 2026.01.05 | ₩42,039 | ₩42,333 | ₩42,012 | ₩42,279 | +0.57% | 22.1만 |
|---|
| 2026.01.02 | ₩42,026 | ₩42,226 | ₩41,972 | ₩42,226 | +0.48% | 11.7만 |
|---|
| 2025.12.31 | ₩41,678 | ₩41,705 | ₩41,571 | ₩41,625 | -0.13% | 12.4만 |
|---|
| 2025.12.30 | ₩41,678 | ₩41,825 | ₩41,611 | ₩41,745 | +0.16% | 10.9만 |
|---|
| 2025.12.29 | ₩41,491 | ₩41,545 | ₩41,344 | ₩41,505 | +0.03% | 13.6만 |
|---|
| 2025.12.26 | ₩41,518 | ₩41,678 | ₩41,491 | ₩41,678 | +0.39% | 9.2만 |
|---|
| 2025.12.24 | ₩41,531 | ₩41,531 | ₩41,411 | ₩41,464 | -0.16% | 5만 |
|---|
| 2025.12.23 | ₩41,104 | ₩41,451 | ₩41,077 | ₩41,384 | +0.68% | 16.4만 |
|---|
| 2025.12.22 | ₩41,157 | ₩41,251 | ₩40,984 | ₩41,077 | -0.19% | 19.4만 |
|---|
| 2025.12.19 | ₩41,211 | ₩41,344 | ₩41,144 | ₩41,157 | -0.13% | 24.5만 |
|---|
| 2025.12.18 | ₩41,010 | ₩41,277 | ₩40,984 | ₩41,064 | +0.13% | 38.1만 |
|---|
| 2025.12.17 | ₩40,823 | ₩40,970 | ₩40,516 | ₩40,650 | -0.43% | 36.4만 |
|---|
| 2025.12.16 | ₩41,010 | ₩41,010 | ₩40,676 | ₩40,837 | -0.42% | 14만 |
|---|
| 2025.12.15 | ₩41,424 | ₩41,424 | ₩41,131 | ₩41,157 | -0.64% | 14.9만 |
|---|
| 2025.12.12 | ₩41,798 | ₩41,879 | ₩41,304 | ₩41,638 | -0.38% | 27.9만 |
|---|
| 2025.12.11 | ₩41,478 | ₩41,772 | ₩41,478 | ₩41,745 | +0.64% | 16.6만 |
|---|
| 2025.12.10 | ₩41,371 | ₩41,611 | ₩41,237 | ₩41,478 | +0.26% | 17.8만 |
|---|
| 2025.12.09 | ₩40,957 | ₩41,318 | ₩40,957 | ₩41,211 | +0.62% | 14.1만 |
|---|
| 2025.12.08 | ₩41,478 | ₩41,478 | ₩41,144 | ₩41,251 | -0.55% | 11.9만 |
|---|
| 2025.12.05 | ₩42,293 | ₩42,293 | ₩41,478 | ₩41,478 | -1.93% | 15.6만 |
|---|
| 2025.12.04 | ₩42,132 | ₩42,186 | ₩42,039 | ₩42,039 | -0.22% | 11.2만 |
|---|
| 2025.12.03 | ₩41,732 | ₩42,066 | ₩41,732 | ₩42,066 | +0.80% | 15.1만 |
|---|
| 2025.12.02 | ₩41,785 | ₩41,812 | ₩41,598 | ₩41,812 | +0.06% | 12.2만 |
|---|
| 2025.12.01 | ₩41,545 | ₩41,718 | ₩41,545 | ₩41,545 | 0.00% | 12.2만 |
|---|
| 2025.11.28 | ₩41,491 | ₩41,598 | ₩41,424 | ₩41,598 | +0.26% | 13.1만 |
|---|
| 2025.11.26 | ₩41,344 | ₩41,651 | ₩41,344 | ₩41,651 | +0.74% | 20.8만 |
|---|
| 2025.11.25 | ₩41,144 | ₩41,304 | ₩40,997 | ₩41,264 | +0.29% | 18만 |
|---|
| 2025.11.24 | ₩40,890 | ₩41,024 | ₩40,837 | ₩40,957 | +0.16% | 16.7만 |
|---|
| 2025.11.21 | ₩40,716 | ₩40,957 | ₩40,436 | ₩40,917 | +0.49% | 17.2만 |
|---|
| 2025.11.20 | ₩41,585 | ₩41,638 | ₩40,890 | ₩40,890 | -1.67% | 12.4만 |
|---|
| 2025.11.19 | ₩41,424 | ₩41,585 | ₩41,237 | ₩41,398 | -0.06% | 11.2만 |
|---|
| 2025.11.18 | ₩41,424 | ₩41,518 | ₩41,291 | ₩41,451 | +0.06% | 17.2만 |
|---|
| 2025.11.17 | ₩41,865 | ₩42,026 | ₩41,571 | ₩41,665 | -0.48% | 14.3만 |
|---|
| 2025.11.14 | ₩42,026 | ₩42,279 | ₩41,959 | ₩42,159 | +0.32% | 13.8만 |
|---|
| 2025.11.13 | ₩42,426 | ₩42,653 | ₩42,106 | ₩42,172 | -0.60% | 28.3만 |
|---|
| 2025.11.12 | ₩42,373 | ₩42,480 | ₩42,279 | ₩42,413 | +0.09% | 27.6만 |
|---|
| 2025.11.11 | ₩42,239 | ₩42,413 | ₩42,186 | ₩42,373 | +0.32% | 12.5만 |
|---|
| 2025.11.10 | ₩41,879 | ₩42,066 | ₩41,785 | ₩42,026 | +0.35% | 12.7만 |
|---|
| 2025.11.07 | ₩41,277 | ₩41,558 | ₩41,157 | ₩41,518 | +0.58% | 13.6만 |
|---|
| 2025.11.06 | ₩41,331 | ₩41,424 | ₩41,224 | ₩41,264 | -0.16% | 10만 |
|---|
| 2025.11.05 | ₩40,930 | ₩41,264 | ₩40,930 | ₩41,157 | +0.55% | 7.7만 |
|---|
| 2025.11.04 | ₩40,690 | ₩40,837 | ₩40,583 | ₩40,690 | 0.00% | 10.9만 |
|---|
| 2025.11.03 | ₩40,957 | ₩41,024 | ₩40,837 | ₩41,010 | +0.13% | 9.6만 |
|---|
| 2025.10.31 | ₩40,610 | ₩40,610 | ₩40,356 | ₩40,583 | -0.07% | 8.5만 |
|---|
| 2025.10.30 | ₩40,756 | ₩40,943 | ₩40,730 | ₩40,783 | +0.07% | 10.6만 |
|---|
| 2025.10.29 | ₩41,144 | ₩41,157 | ₩40,823 | ₩40,943 | -0.49% | 9.5만 |
|---|
| 2025.10.28 | ₩40,716 | ₩40,930 | ₩40,623 | ₩40,917 | +0.49% | 8.8만 |
|---|
| 2025.10.27 | ₩40,716 | ₩40,730 | ₩40,610 | ₩40,730 | +0.03% | 9.1만 |
|---|
| 2025.10.24 | ₩40,676 | ₩40,743 | ₩40,396 | ₩40,423 | -0.62% | 13.2만 |
|---|
| 2025.10.23 | ₩40,423 | ₩40,503 | ₩40,342 | ₩40,382 | -0.10% | 12.8만 |
|---|
| 2025.10.22 | ₩39,861 | ₩40,075 | ₩39,755 | ₩39,928 | +0.17% | 6.5만 |
|---|
| 2025.10.21 | ₩39,875 | ₩39,995 | ₩39,768 | ₩39,808 | -0.17% | 21.5만 |
|---|
| 2025.10.20 | ₩39,821 | ₩40,062 | ₩39,781 | ₩40,035 | +0.54% | 13.4만 |
|---|
| 2025.10.17 | ₩39,194 | ₩39,634 | ₩39,167 | ₩39,554 | +0.92% | 10.4만 |
|---|
| 2025.10.16 | ₩39,528 | ₩39,701 | ₩39,394 | ₩39,487 | -0.10% | 9.1만 |
|---|
| 2025.10.15 | ₩39,300 | ₩39,474 | ₩39,180 | ₩39,327 | +0.07% | 7.4만 |
|---|
| 2025.10.14 | ₩38,860 | ₩39,247 | ₩38,779 | ₩39,087 | +0.58% | 7.8만 |
|---|
| 2025.10.13 | ₩39,007 | ₩39,140 | ₩38,886 | ₩39,047 | +0.10% | 11.4만 |
|---|
| 2025.10.10 | ₩39,300 | ₩39,314 | ₩38,245 | ₩38,245 | -2.69% | 20.4만 |
|---|