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 | ₩47,058 | ₩47,312 | ₩47,004 | ₩47,178 | +0.26% | 6.9만 |
| 2026.10.08 | ₩46,470 | ₩46,857 | ₩46,470 | ₩46,604 | +0.29% | 10.2만 |
| 2026.10.07 | ₩46,523 | ₩46,657 | ₩46,376 | ₩46,470 | -0.11% | 5.7만 |
| 2026.10.06 | ₩47,031 | ₩47,071 | ₩46,737 | ₩46,897 | -0.28% | 6.2만 |
| 2026.10.05 | ₩46,737 | ₩46,951 | ₩46,604 | ₩46,777 | +0.09% | 9.6만 |
| 2026.10.02 | ₩45,161 | ₩45,508 | ₩44,947 | ₩45,495 | +0.74% | 8.8만 |
| 2026.10.01 | ₩45,201 | ₩45,361 | ₩44,813 | ₩45,000 | -0.44% | 7.4만 |
| 2026.09.30 | ₩45,628 | ₩45,748 | ₩45,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,428 |
| -0.44% |
| 49.9만 |
| 2026.09.29 | ₩45,334 | ₩45,428 | ₩45,147 | ₩45,334 | 0.00% | 8만 |
|---|
| 2026.09.28 | ₩45,615 | ₩45,842 | ₩45,548 | ₩45,588 | -0.06% | 4.5만 |
|---|
| 2026.09.25 | ₩45,615 | ₩45,829 | ₩45,508 | ₩45,682 | +0.15% | 6.7만 |
|---|
| 2026.09.24 | ₩45,949 | ₩46,109 | ₩45,601 | ₩45,615 | -0.73% | 6.2만 |
|---|
| 2026.09.23 | ₩46,336 | ₩46,336 | ₩45,775 | ₩45,909 | -0.92% | 53만 |
|---|
| 2026.09.22 | ₩46,483 | ₩46,737 | ₩46,470 | ₩46,604 | +0.26% | 9.7만 |
|---|
| 2026.09.21 | ₩46,884 | ₩46,964 | ₩46,724 | ₩46,884 | 0.00% | 14.4만 |
|---|
| 2026.09.18 | ₩46,457 | ₩46,537 | ₩46,310 | ₩46,403 | -0.12% | 16.8만 |
|---|
| 2026.09.17 | ₩46,764 | ₩46,938 | ₩46,604 | ₩46,831 | +0.14% | 10.8만 |
|---|
| 2026.09.16 | ₩46,791 | ₩46,844 | ₩46,256 | ₩46,416 | -0.80% | 7.9만 |
|---|
| 2026.09.15 | ₩46,737 | ₩46,831 | ₩46,630 | ₩46,657 | -0.17% | 73.8만 |
|---|
| 2026.09.14 | ₩47,806 | ₩48,047 | ₩47,726 | ₩47,926 | +0.25% | 10.4만 |
|---|
| 2026.09.11 | ₩48,501 | ₩48,514 | ₩48,167 | ₩48,234 | -0.55% | 7.9만 |
|---|
| 2026.09.10 | ₩48,020 | ₩48,314 | ₩47,833 | ₩48,153 | +0.28% | 8.9만 |
|---|
| 2026.09.09 | ₩48,554 | ₩48,688 | ₩48,314 | ₩48,314 | -0.50% | 6만 |
|---|
| 2026.09.08 | ₩48,434 | ₩48,634 | ₩48,367 | ₩48,421 | -0.03% | 13.2만 |
|---|
| 2026.09.04 | ₩48,073 | ₩48,487 | ₩48,073 | ₩48,340 | +0.56% | 4만 |
|---|
| 2026.09.03 | ₩48,474 | ₩48,514 | ₩48,247 | ₩48,274 | -0.41% | 8.7만 |
|---|
| 2026.09.02 | ₩47,632 | ₩48,193 | ₩47,632 | ₩48,153 | +1.09% | 7.9만 |
|---|
| 2026.09.01 | ₩47,405 | ₩47,766 | ₩47,405 | ₩47,566 | +0.34% | 11.2만 |
|---|
| 2026.08.31 | ₩47,432 | ₩47,472 | ₩47,151 | ₩47,245 | -0.39% | 7.9만 |
|---|
| 2026.08.28 | ₩46,991 | ₩47,098 | ₩46,563 | ₩46,750 | -0.51% | 38.9만 |
|---|
| 2026.08.27 | ₩47,004 | ₩47,205 | ₩46,911 | ₩47,111 | +0.23% | 7.8만 |
|---|
| 2026.08.26 | ₩47,138 | ₩47,218 | ₩46,991 | ₩46,991 | -0.31% | 5.9만 |
|---|
| 2026.08.25 | ₩47,312 | ₩47,566 | ₩47,165 | ₩47,525 | +0.45% | 11.8만 |
|---|
| 2026.08.24 | ₩47,218 | ₩47,352 | ₩47,165 | ₩47,325 | +0.23% | 5.9만 |
|---|
| 2026.08.21 | ₩47,058 | ₩47,419 | ₩47,058 | ₩47,365 | +0.65% | 9.3만 |
|---|
| 2026.08.20 | ₩46,376 | ₩46,710 | ₩46,376 | ₩46,523 | +0.32% | 8.9만 |
|---|
| 2026.08.19 | ₩46,470 | ₩46,604 | ₩46,229 | ₩46,350 | -0.26% | 21만 |
|---|
| 2026.08.18 | ₩45,882 | ₩45,949 | ₩45,521 | ₩45,548 | -0.73% | 12.8만 |
|---|
| 2026.08.17 | ₩45,708 | ₩45,869 | ₩45,642 | ₩45,829 | +0.26% | 7.7만 |
|---|
| 2026.08.14 | ₩45,428 | ₩45,495 | ₩45,227 | ₩45,294 | -0.29% | 11만 |
|---|
| 2026.08.13 | ₩45,495 | ₩45,548 | ₩45,361 | ₩45,414 | -0.18% | 29만 |
|---|
| 2026.08.12 | ₩45,695 | ₩45,762 | ₩45,535 | ₩45,535 | -0.35% | 6.8만 |
|---|
| 2026.08.11 | ₩45,976 | ₩46,056 | ₩45,548 | ₩45,588 | -0.84% | 6.7만 |
|---|
| 2026.08.10 | ₩45,842 | ₩46,069 | ₩45,802 | ₩45,935 | +0.20% | 14.2만 |
|---|
| 2026.08.07 | ₩46,042 | ₩46,042 | ₩45,642 | ₩45,748 | -0.64% | 8.4만 |
|---|
| 2026.08.06 | ₩45,762 | ₩45,935 | ₩45,615 | ₩45,642 | -0.26% | 6.2만 |
|---|
| 2026.08.05 | ₩45,949 | ₩45,962 | ₩45,588 | ₩45,588 | -0.79% | 13.1만 |
|---|
| 2026.08.04 | ₩45,748 | ₩45,869 | ₩45,561 | ₩45,735 | -0.03% | 9.1만 |
|---|
| 2026.08.03 | ₩45,495 | ₩45,762 | ₩45,361 | ₩45,735 | +0.53% | 10.5만 |
|---|
| 2026.07.31 | ₩45,722 | ₩45,922 | ₩45,468 | ₩45,775 | +0.12% | 20.2만 |
|---|
| 2026.07.30 | ₩45,468 | ₩45,855 | ₩45,468 | ₩45,815 | +0.76% | 6.4만 |
|---|
| 2026.07.29 | ₩45,107 | ₩45,508 | ₩44,920 | ₩45,054 | -0.12% | 13.8만 |
|---|
| 2026.07.28 | ₩45,027 | ₩45,241 | ₩44,960 | ₩45,120 | +0.21% | 9.8만 |
|---|
| 2026.07.27 | ₩45,040 | ₩45,187 | ₩44,933 | ₩45,161 | +0.27% | 7.6만 |
|---|
| 2026.07.24 | ₩45,120 | ₩45,361 | ₩45,094 | ₩45,147 | +0.06% | 4.6만 |
|---|
| 2026.07.23 | ₩45,080 | ₩45,254 | ₩45,027 | ₩45,040 | -0.09% | 8.6만 |
|---|
| 2026.07.22 | ₩45,000 | ₩45,401 | ₩45,000 | ₩45,401 | +0.89% | 11.6만 |
|---|
| 2026.07.21 | ₩44,639 | ₩44,786 | ₩44,559 | ₩44,773 | +0.30% | 22.3만 |
|---|
| 2026.07.20 | ₩44,426 | ₩44,626 | ₩44,386 | ₩44,426 | 0.00% | 25.7만 |
|---|
| 2026.07.17 | ₩44,038 | ₩44,319 | ₩43,998 | ₩44,292 | +0.58% | 20.7만 |
|---|
| 2026.07.16 | ₩44,305 | ₩44,386 | ₩44,078 | ₩44,225 | -0.18% | 63만 |
|---|
| 2026.07.15 | ₩44,479 | ₩44,706 | ₩44,345 | ₩44,559 | +0.18% | 7.5만 |
|---|
| 2026.07.14 | ₩44,506 | ₩44,586 | ₩44,372 | ₩44,519 | +0.03% | 12만 |
|---|
| 2026.07.13 | ₩44,386 | ₩44,439 | ₩43,918 | ₩43,971 | -0.93% | 18.8만 |
|---|
| 2026.07.10 | ₩44,092 | ₩44,533 | ₩44,092 | ₩44,426 | +0.76% | 32.4만 |
|---|
| 2026.07.09 | ₩43,731 | ₩43,891 | ₩43,664 | ₩43,811 | +0.18% | 12.4만 |
|---|
| 2026.07.08 | ₩43,571 | ₩43,824 | ₩43,424 | ₩43,744 | +0.40% | 12.6만 |
|---|
| 2026.07.07 | ₩43,637 | ₩43,771 | ₩43,343 | ₩43,450 | -0.43% | 8.5만 |
|---|
| 2026.07.06 | ₩43,624 | ₩43,798 | ₩43,517 | ₩43,798 | +0.40% | 14.2만 |
|---|
| 2026.07.02 | ₩42,996 | ₩43,290 | ₩42,702 | ₩42,969 | -0.06% | 12.8만 |
|---|
| 2026.07.01 | ₩42,609 | ₩42,929 | ₩42,568 | ₩42,649 | +0.09% | 17.9만 |
|---|
| 2026.06.30 | ₩42,983 | ₩43,116 | ₩42,902 | ₩43,063 | +0.19% | 17만 |
|---|
| 2026.06.29 | ₩43,156 | ₩43,210 | ₩42,889 | ₩43,170 | +0.03% | 29만 |
|---|
| 2026.06.26 | ₩42,943 | ₩43,250 | ₩42,862 | ₩43,143 | +0.47% | 10.4만 |
|---|
| 2026.06.25 | ₩43,343 | ₩43,357 | ₩42,889 | ₩43,103 | -0.55% | 16.7만 |
|---|
| 2026.06.24 | ₩43,397 | ₩43,397 | ₩42,956 | ₩43,103 | -0.68% | 25.9만 |
|---|
| 2026.06.23 | ₩43,651 | ₩43,864 | ₩43,571 | ₩43,571 | -0.18% | 18.1만 |
|---|
| 2026.06.22 | ₩44,399 | ₩44,693 | ₩44,359 | ₩44,479 | +0.18% | 8.8만 |
|---|
| 2026.06.18 | ₩44,292 | ₩44,399 | ₩44,145 | ₩44,239 | -0.12% | 22.7만 |
|---|
| 2026.06.17 | ₩44,786 | ₩44,947 | ₩44,132 | ₩44,319 | -1.04% | 20.1만 |
|---|
| 2026.06.16 | ₩44,920 | ₩45,027 | ₩44,760 | ₩44,786 | -0.30% | 12.5만 |
|---|
| 2026.06.15 | ₩45,615 | ₩45,642 | ₩45,134 | ₩45,214 | -0.88% | 18.2만 |
|---|
| 2026.06.12 | ₩45,882 | ₩46,082 | ₩45,788 | ₩46,029 | +0.32% | 14.9만 |
|---|
| 2026.06.11 | ₩44,773 | ₩45,682 | ₩44,706 | ₩45,628 | +1.91% | 15.7만 |
|---|
| 2026.06.10 | ₩44,653 | ₩44,947 | ₩44,573 | ₩44,639 | -0.03% | 27.5만 |
|---|
| 2026.06.09 | ₩44,893 | ₩44,960 | ₩44,158 | ₩44,613 | -0.62% | 113.4만 |
|---|
| 2026.06.08 | ₩44,573 | ₩44,720 | ₩44,359 | ₩44,399 | -0.39% | 97.4만 |
|---|
| 2026.06.05 | ₩45,428 | ₩45,468 | ₩44,613 | ₩44,613 | -1.79% | 40.7만 |
|---|
| 2026.06.04 | ₩45,935 | ₩46,042 | ₩45,748 | ₩45,962 | +0.06% | 13.5만 |
|---|
| 2026.06.03 | ₩46,269 | ₩46,336 | ₩45,842 | ₩45,855 | -0.90% | 10.6만 |
|---|
| 2026.06.02 | ₩46,483 | ₩46,764 | ₩46,483 | ₩46,684 | +0.43% | 17.9만 |
|---|
| 2026.06.01 | ₩46,002 | ₩46,604 | ₩45,762 | ₩46,403 | +0.87% | 10.3만 |
|---|
| 2026.05.29 | ₩45,642 | ₩45,762 | ₩45,481 | ₩45,508 | -0.29% | 82.5만 |
|---|
| 2026.05.28 | ₩45,748 | ₩45,949 | ₩45,575 | ₩45,775 | +0.06% | 17.9만 |
|---|
| 2026.05.27 | ₩45,962 | ₩46,042 | ₩45,815 | ₩45,935 | -0.06% | 11.4만 |
|---|
| 2026.05.26 | ₩45,855 | ₩46,189 | ₩45,855 | ₩46,149 | +0.64% | 16.1만 |
|---|
| 2026.05.22 | ₩45,601 | ₩45,802 | ₩45,441 | ₩45,735 | +0.29% | 16.5만 |
|---|
| 2026.05.21 | ₩45,495 | ₩45,962 | ₩45,454 | ₩45,775 | +0.62% | 6.5만 |
|---|
| 2026.05.20 | ₩45,495 | ₩46,029 | ₩45,441 | ₩45,962 | +1.03% | 11.6만 |
|---|
| 2026.05.19 | ₩44,973 | ₩45,227 | ₩44,826 | ₩45,094 | +0.27% | 16.3만 |
|---|
| 2026.05.18 | ₩45,521 | ₩45,655 | ₩45,428 | ₩45,601 | +0.18% | 12.3만 |
|---|
| 2026.05.15 | ₩45,575 | ₩45,682 | ₩45,187 | ₩45,201 | -0.82% | 14.6만 |
|---|
| 2026.05.14 | ₩46,483 | ₩46,604 | ₩46,376 | ₩46,483 | 0.00% | 7.2만 |
|---|
| 2026.05.13 | ₩46,497 | ₩46,911 | ₩46,416 | ₩46,590 | +0.20% | 10.2만 |
|---|
| 2026.05.12 | ₩46,911 | ₩47,031 | ₩46,590 | ₩46,777 | -0.28% | 10.2만 |
|---|
| 2026.05.11 | ₩47,432 | ₩47,539 | ₩47,165 | ₩47,245 | -0.39% | 10.5만 |
|---|
| 2026.05.08 | ₩47,485 | ₩47,606 | ₩47,405 | ₩47,539 | +0.11% | 9.9만 |
|---|
| 2026.05.07 | ₩47,525 | ₩47,579 | ₩46,978 | ₩47,058 | -0.98% | 10.1만 |
|---|
| 2026.05.06 | ₩47,432 | ₩47,646 | ₩47,325 | ₩47,632 | +0.42% | 8.2만 |
|---|
| 2026.05.05 | ₩46,791 | ₩47,205 | ₩46,644 | ₩46,938 | +0.31% | 10.3만 |
|---|
| 2026.05.04 | ₩46,604 | ₩46,684 | ₩46,123 | ₩46,296 | -0.66% | 10.6만 |
|---|
| 2026.05.01 | ₩46,670 | ₩46,964 | ₩46,644 | ₩46,750 | +0.17% | 9.2만 |
|---|
| 2026.04.30 | ₩46,163 | ₩46,844 | ₩46,123 | ₩46,777 | +1.33% | 10.3만 |
|---|
| 2026.04.29 | ₩46,243 | ₩46,350 | ₩46,042 | ₩46,136 | -0.23% | 11.1만 |
|---|
| 2026.04.28 | ₩46,310 | ₩46,430 | ₩46,136 | ₩46,296 | -0.03% | 9.2만 |
|---|
| 2026.04.27 | ₩46,697 | ₩46,964 | ₩46,403 | ₩46,457 | -0.52% | 11.9만 |
|---|
| 2026.04.24 | ₩46,964 | ₩47,018 | ₩46,804 | ₩46,897 | -0.14% | 14.1만 |
|---|
| 2026.04.23 | ₩47,298 | ₩47,459 | ₩46,764 | ₩46,911 | -0.82% | 19.9만 |
|---|
| 2026.04.22 | ₩47,699 | ₩47,779 | ₩47,539 | ₩47,592 | -0.22% | 8.9만 |
|---|
| 2026.04.21 | ₩47,833 | ₩48,033 | ₩47,432 | ₩47,432 | -0.84% | 13만 |
|---|
| 2026.04.20 | ₩47,646 | ₩47,793 | ₩47,566 | ₩47,699 | +0.11% | 7.2만 |
|---|
| 2026.04.17 | ₩47,859 | ₩47,953 | ₩47,672 | ₩47,793 | -0.14% | 10.1만 |
|---|
| 2026.04.16 | ₩47,592 | ₩47,592 | ₩47,258 | ₩47,499 | -0.20% | 12.6만 |
|---|
| 2026.04.15 | ₩47,699 | ₩47,699 | ₩47,472 | ₩47,512 | -0.39% | 9만 |
|---|
| 2026.04.14 | ₩47,672 | ₩47,833 | ₩47,552 | ₩47,766 | +0.20% | 20.6만 |
|---|
| 2026.04.13 | ₩47,018 | ₩47,552 | ₩47,018 | ₩47,552 | +1.14% | 10.9만 |
|---|
| 2026.04.10 | ₩47,258 | ₩47,432 | ₩47,138 | ₩47,272 | +0.03% | 13.2만 |
|---|
| 2026.04.09 | ₩46,617 | ₩47,125 | ₩46,617 | ₩47,058 | +0.95% | 12.9만 |
|---|
| 2026.04.08 | ₩46,764 | ₩46,924 | ₩46,430 | ₩46,777 | +0.03% | 60.8만 |
|---|
| 2026.04.07 | ₩45,642 | ₩45,775 | ₩45,307 | ₩45,628 | -0.03% | 13.1만 |
|---|
| 2026.04.06 | ₩45,909 | ₩46,096 | ₩45,762 | ₩45,962 | +0.12% | 10만 |
|---|
| 2026.04.02 | ₩45,414 | ₩45,962 | ₩45,348 | ₩45,855 | +0.97% | 10만 |
|---|
| 2026.04.01 | ₩45,748 | ₩46,096 | ₩45,735 | ₩45,882 | +0.29% | 15.3만 |
|---|
| 2026.03.31 | ₩45,054 | ₩45,935 | ₩45,040 | ₩45,935 | +1.96% | 12.7만 |
|---|
| 2026.03.30 | ₩45,080 | ₩45,134 | ₩44,720 | ₩44,947 | -0.30% | 14.3만 |
|---|
| 2026.03.27 | ₩44,519 | ₩44,867 | ₩44,386 | ₩44,559 | +0.09% | 10.6만 |
|---|
| 2026.03.26 | ₩45,027 | ₩45,281 | ₩44,586 | ₩44,599 | -0.95% | 10.5만 |
|---|
| 2026.03.25 | ₩45,254 | ₩45,642 | ₩45,254 | ₩45,495 | +0.53% | 12.1만 |
|---|
| 2026.03.24 | ₩44,158 | ₩44,773 | ₩44,158 | ₩44,573 | +0.94% | 12.9만 |
|---|
| 2026.03.23 | ₩44,533 | ₩45,187 | ₩44,439 | ₩44,893 | +0.81% | 29.2만 |
|---|
| 2026.03.20 | ₩44,933 | ₩44,933 | ₩44,105 | ₩44,279 | -1.46% | 22.6만 |
|---|
| 2026.03.19 | ₩44,586 | ₩45,495 | ₩44,519 | ₩45,294 | +1.59% | 35.6만 |
|---|
| 2026.03.18 | ₩45,428 | ₩45,561 | ₩44,920 | ₩44,920 | -1.12% | 14.9만 |
|---|
| 2026.03.17 | ₩45,775 | ₩45,882 | ₩45,561 | ₩45,561 | -0.47% | 10.3만 |
|---|
| 2026.03.16 | ₩45,174 | ₩45,481 | ₩45,067 | ₩45,414 | +0.53% | 20.5만 |
|---|
| 2026.03.13 | ₩45,401 | ₩45,468 | ₩44,399 | ₩44,546 | -1.88% | 28.9만 |
|---|
| 2026.03.12 | ₩45,735 | ₩45,735 | ₩44,987 | ₩45,094 | -1.40% | 27.7만 |
|---|
| 2026.03.11 | ₩45,682 | ₩45,976 | ₩45,481 | ₩45,748 | +0.15% | 15만 |
|---|
| 2026.03.10 | ₩45,468 | ₩46,056 | ₩45,281 | ₩45,575 | +0.24% | 35.9만 |
|---|
| 2026.03.09 | ₩44,680 | ₩45,548 | ₩44,439 | ₩45,454 | +1.73% | 36.9만 |
|---|
| 2026.03.06 | ₩44,613 | ₩45,120 | ₩44,439 | ₩44,907 | +0.66% | 22만 |
|---|
| 2026.03.05 | ₩45,267 | ₩45,521 | ₩44,573 | ₩44,973 | -0.65% | 40.6만 |
|---|
| 2026.03.04 | ₩45,508 | ₩45,815 | ₩45,334 | ₩45,722 | +0.47% | 17.7만 |
|---|
| 2026.03.03 | ₩45,227 | ₩45,575 | ₩44,386 | ₩45,334 | +0.24% | 58.9만 |
|---|
| 2026.03.02 | ₩46,323 | ₩46,804 | ₩46,243 | ₩46,630 | +0.66% | 27.7만 |
|---|
| 2026.02.27 | ₩46,857 | ₩47,165 | ₩46,817 | ₩47,018 | +0.34% | 29.3만 |
|---|
| 2026.02.26 | ₩47,044 | ₩47,085 | ₩46,577 | ₩46,911 | -0.28% | 18.6만 |
|---|
| 2026.02.25 | ₩47,338 | ₩47,552 | ₩47,178 | ₩47,499 | +0.34% | 36만 |
|---|
| 2026.02.24 | ₩46,844 | ₩47,245 | ₩46,764 | ₩47,031 | +0.40% | 55.3만 |
|---|
| 2026.02.23 | ₩46,791 | ₩47,165 | ₩46,670 | ₩46,871 | +0.17% | 34.3만 |
|---|
| 2026.02.20 | ₩46,096 | ₩46,657 | ₩45,976 | ₩46,590 | +1.07% | 22.7만 |
|---|
| 2026.02.19 | ₩45,829 | ₩46,109 | ₩45,655 | ₩46,109 | +0.61% | 16.4만 |
|---|
| 2026.02.18 | ₩46,002 | ₩46,256 | ₩45,695 | ₩45,842 | -0.35% | 32.4만 |
|---|
| 2026.02.17 | ₩45,829 | ₩45,829 | ₩45,281 | ₩45,735 | -0.20% | 31.5만 |
|---|
| 2026.02.13 | ₩46,029 | ₩46,109 | ₩45,668 | ₩46,042 | +0.03% | 27.8만 |
|---|
| 2026.02.12 | ₩47,165 | ₩47,165 | ₩46,376 | ₩46,497 | -1.42% | 29.7만 |
|---|
| 2026.02.11 | ₩46,857 | ₩47,205 | ₩46,737 | ₩47,165 | +0.66% | 18.9만 |
|---|
| 2026.02.10 | ₩46,644 | ₩46,684 | ₩46,376 | ₩46,403 | -0.52% | 37.5만 |
|---|
| 2026.02.09 | ₩46,296 | ₩46,697 | ₩46,203 | ₩46,657 | +0.78% | 32.3만 |
|---|
| 2026.02.06 | ₩45,842 | ₩46,163 | ₩45,802 | ₩46,069 | +0.50% | 115.8만 |
|---|
| 2026.02.05 | ₩45,815 | ₩45,935 | ₩45,468 | ₩45,535 | -0.61% | 19.9만 |
|---|
| 2026.02.04 | ₩46,296 | ₩46,350 | ₩45,762 | ₩45,895 | -0.87% | 27.3만 |
|---|
| 2026.02.03 | ₩45,788 | ₩46,096 | ₩45,548 | ₩45,949 | +0.35% | 46.4만 |
|---|
| 2026.02.02 | ₩44,960 | ₩45,428 | ₩44,960 | ₩45,401 | +0.98% | 17.5만 |
|---|
| 2026.01.30 | ₩45,842 | ₩45,989 | ₩45,054 | ₩45,334 | -1.11% | 38.8만 |
|---|
| 2026.01.29 | ₩46,764 | ₩46,924 | ₩45,895 | ₩46,523 | -0.51% | 32.7만 |
|---|
| 2026.01.28 | ₩46,229 | ₩46,376 | ₩45,842 | ₩46,203 | -0.06% | 38.7만 |
|---|
| 2026.01.27 | ₩45,628 | ₩46,042 | ₩45,628 | ₩46,029 | +0.88% | 39.5만 |
|---|
| 2026.01.26 | ₩45,267 | ₩45,468 | ₩45,174 | ₩45,241 | -0.06% | 26.7만 |
|---|
| 2026.01.23 | ₩44,693 | ₩45,201 | ₩44,639 | ₩45,174 | +1.08% | 28.8만 |
|---|
| 2026.01.22 | ₩44,132 | ₩44,853 | ₩44,132 | ₩44,706 | +1.30% | 16.6만 |
|---|
| 2026.01.21 | ₩43,557 | ₩44,011 | ₩43,557 | ₩43,945 | +0.89% | 22.8만 |
|---|
| 2026.01.20 | ₩43,196 | ₩43,611 | ₩43,196 | ₩43,544 | +0.80% | 26.7만 |
|---|
| 2026.01.16 | ₩43,383 | ₩43,477 | ₩43,183 | ₩43,370 | -0.03% | 18.2만 |
|---|
| 2026.01.15 | ₩43,584 | ₩43,878 | ₩43,464 | ₩43,758 | +0.40% | 25.7만 |
|---|
| 2026.01.14 | ₩43,237 | ₩43,611 | ₩43,223 | ₩43,530 | +0.68% | 13.4만 |
|---|
| 2026.01.13 | ₩43,156 | ₩43,223 | ₩43,023 | ₩43,223 | +0.15% | 22만 |
|---|
| 2026.01.12 | ₩42,729 | ₩43,049 | ₩42,729 | ₩43,036 | +0.72% | 19.8만 |
|---|
| 2026.01.09 | ₩42,488 | ₩42,809 | ₩42,488 | ₩42,649 | +0.38% | 19.5만 |
|---|
| 2026.01.08 | ₩42,395 | ₩42,582 | ₩42,248 | ₩42,555 | +0.38% | 23.8만 |
|---|
| 2026.01.07 | ₩42,475 | ₩42,635 | ₩42,475 | ₩42,475 | 0.00% | 26.7만 |
|---|
| 2026.01.06 | ₩42,555 | ₩42,675 | ₩42,488 | ₩42,595 | +0.09% | 26.5만 |
|---|
| 2026.01.05 | ₩42,047 | ₩42,341 | ₩42,021 | ₩42,288 | +0.57% | 22.1만 |
|---|
| 2026.01.02 | ₩42,034 | ₩42,234 | ₩41,981 | ₩42,234 | +0.48% | 11.7만 |
|---|
| 2025.12.31 | ₩41,687 | ₩41,713 | ₩41,580 | ₩41,633 | -0.13% | 12.4만 |
|---|
| 2025.12.30 | ₩41,687 | ₩41,834 | ₩41,620 | ₩41,753 | +0.16% | 10.9만 |
|---|
| 2025.12.29 | ₩41,500 | ₩41,553 | ₩41,353 | ₩41,513 | +0.03% | 13.6만 |
|---|
| 2025.12.26 | ₩41,526 | ₩41,687 | ₩41,500 | ₩41,687 | +0.39% | 9.2만 |
|---|
| 2025.12.24 | ₩41,540 | ₩41,540 | ₩41,419 | ₩41,473 | -0.16% | 5만 |
|---|
| 2025.12.23 | ₩41,112 | ₩41,459 | ₩41,085 | ₩41,393 | +0.68% | 16.4만 |
|---|
| 2025.12.22 | ₩41,166 | ₩41,259 | ₩40,992 | ₩41,085 | -0.19% | 19.4만 |
|---|
| 2025.12.19 | ₩41,219 | ₩41,353 | ₩41,152 | ₩41,166 | -0.13% | 24.5만 |
|---|
| 2025.12.18 | ₩41,019 | ₩41,286 | ₩40,992 | ₩41,072 | +0.13% | 38.1만 |
|---|
| 2025.12.17 | ₩40,832 | ₩40,978 | ₩40,524 | ₩40,658 | -0.43% | 36.4만 |
|---|
| 2025.12.16 | ₩41,019 | ₩41,019 | ₩40,685 | ₩40,845 | -0.42% | 14만 |
|---|
| 2025.12.15 | ₩41,433 | ₩41,433 | ₩41,139 | ₩41,166 | -0.64% | 14.9만 |
|---|
| 2025.12.12 | ₩41,807 | ₩41,887 | ₩41,313 | ₩41,647 | -0.38% | 27.9만 |
|---|
| 2025.12.11 | ₩41,486 | ₩41,780 | ₩41,486 | ₩41,753 | +0.64% | 16.6만 |
|---|
| 2025.12.10 | ₩41,379 | ₩41,620 | ₩41,246 | ₩41,486 | +0.26% | 17.8만 |
|---|
| 2025.12.09 | ₩40,965 | ₩41,326 | ₩40,965 | ₩41,219 | +0.62% | 14.1만 |
|---|
| 2025.12.08 | ₩41,486 | ₩41,486 | ₩41,152 | ₩41,259 | -0.55% | 11.9만 |
|---|
| 2025.12.05 | ₩42,301 | ₩42,301 | ₩41,486 | ₩41,486 | -1.93% | 15.6만 |
|---|
| 2025.12.04 | ₩42,141 | ₩42,194 | ₩42,047 | ₩42,047 | -0.22% | 11.2만 |
|---|
| 2025.12.03 | ₩41,740 | ₩42,074 | ₩41,740 | ₩42,074 | +0.80% | 15.1만 |
|---|
| 2025.12.02 | ₩41,794 | ₩41,820 | ₩41,606 | ₩41,820 | +0.06% | 12.2만 |
|---|
| 2025.12.01 | ₩41,553 | ₩41,727 | ₩41,553 | ₩41,553 | 0.00% | 12.2만 |
|---|
| 2025.11.28 | ₩41,500 | ₩41,606 | ₩41,433 | ₩41,606 | +0.26% | 13.1만 |
|---|
| 2025.11.26 | ₩41,353 | ₩41,660 | ₩41,353 | ₩41,660 | +0.74% | 20.8만 |
|---|
| 2025.11.25 | ₩41,152 | ₩41,313 | ₩41,005 | ₩41,272 | +0.29% | 18만 |
|---|
| 2025.11.24 | ₩40,898 | ₩41,032 | ₩40,845 | ₩40,965 | +0.16% | 16.7만 |
|---|
| 2025.11.21 | ₩40,725 | ₩40,965 | ₩40,444 | ₩40,925 | +0.49% | 17.2만 |
|---|
| 2025.11.20 | ₩41,593 | ₩41,647 | ₩40,898 | ₩40,898 | -1.67% | 12.4만 |
|---|
| 2025.11.19 | ₩41,433 | ₩41,593 | ₩41,246 | ₩41,406 | -0.06% | 11.2만 |
|---|
| 2025.11.18 | ₩41,433 | ₩41,526 | ₩41,299 | ₩41,459 | +0.06% | 17.2만 |
|---|
| 2025.11.17 | ₩41,874 | ₩42,034 | ₩41,580 | ₩41,673 | -0.48% | 14.3만 |
|---|
| 2025.11.14 | ₩42,034 | ₩42,288 | ₩41,967 | ₩42,168 | +0.32% | 13.8만 |
|---|
| 2025.11.13 | ₩42,435 | ₩42,662 | ₩42,114 | ₩42,181 | -0.60% | 28.3만 |
|---|
| 2025.11.12 | ₩42,381 | ₩42,488 | ₩42,288 | ₩42,421 | +0.09% | 27.6만 |
|---|
| 2025.11.11 | ₩42,248 | ₩42,421 | ₩42,194 | ₩42,381 | +0.32% | 12.5만 |
|---|
| 2025.11.10 | ₩41,887 | ₩42,074 | ₩41,794 | ₩42,034 | +0.35% | 12.7만 |
|---|
| 2025.11.07 | ₩41,286 | ₩41,566 | ₩41,166 | ₩41,526 | +0.58% | 13.6만 |
|---|
| 2025.11.06 | ₩41,339 | ₩41,433 | ₩41,232 | ₩41,272 | -0.16% | 10만 |
|---|
| 2025.11.05 | ₩40,938 | ₩41,272 | ₩40,938 | ₩41,166 | +0.55% | 7.7만 |
|---|
| 2025.11.04 | ₩40,698 | ₩40,845 | ₩40,591 | ₩40,698 | 0.00% | 10.9만 |
|---|
| 2025.11.03 | ₩40,965 | ₩41,032 | ₩40,845 | ₩41,019 | +0.13% | 9.6만 |
|---|
| 2025.10.31 | ₩40,618 | ₩40,618 | ₩40,364 | ₩40,591 | -0.07% | 8.5만 |
|---|
| 2025.10.30 | ₩40,765 | ₩40,952 | ₩40,738 | ₩40,791 | +0.07% | 10.6만 |
|---|
| 2025.10.29 | ₩41,152 | ₩41,166 | ₩40,832 | ₩40,952 | -0.49% | 9.5만 |
|---|
| 2025.10.28 | ₩40,725 | ₩40,938 | ₩40,631 | ₩40,925 | +0.49% | 8.8만 |
|---|
| 2025.10.27 | ₩40,725 | ₩40,738 | ₩40,618 | ₩40,738 | +0.03% | 9.1만 |
|---|
| 2025.10.24 | ₩40,685 | ₩40,751 | ₩40,404 | ₩40,431 | -0.62% | 13.2만 |
|---|
| 2025.10.23 | ₩40,431 | ₩40,511 | ₩40,351 | ₩40,391 | -0.10% | 12.8만 |
|---|
| 2025.10.22 | ₩39,870 | ₩40,083 | ₩39,763 | ₩39,936 | +0.17% | 6.5만 |
|---|
| 2025.10.21 | ₩39,883 | ₩40,003 | ₩39,776 | ₩39,816 | -0.17% | 21.5만 |
|---|
| 2025.10.20 | ₩39,829 | ₩40,070 | ₩39,789 | ₩40,043 | +0.54% | 13.4만 |
|---|
| 2025.10.17 | ₩39,201 | ₩39,642 | ₩39,175 | ₩39,562 | +0.92% | 10.4만 |
|---|
| 2025.10.16 | ₩39,535 | ₩39,709 | ₩39,402 | ₩39,495 | -0.10% | 9.1만 |
|---|
| 2025.10.15 | ₩39,308 | ₩39,482 | ₩39,188 | ₩39,335 | +0.07% | 7.4만 |
|---|
| 2025.10.14 | ₩38,867 | ₩39,255 | ₩38,787 | ₩39,095 | +0.58% | 7.8만 |
|---|
| 2025.10.13 | ₩39,014 | ₩39,148 | ₩38,894 | ₩39,054 | +0.10% | 11.4만 |
|---|
| 2025.10.10 | ₩39,308 | ₩39,322 | ₩38,253 | ₩38,253 | -2.69% | 20.4만 |
|---|