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 | ₩47,074 | ₩47,328 | ₩47,021 | ₩47,195 | +0.26% | 6.9만 |
| 2026.10.08 | ₩46,486 | ₩46,874 | ₩46,486 | ₩46,620 | +0.29% | 10.2만 |
| 2026.10.07 | ₩46,540 | ₩46,673 | ₩46,393 | ₩46,486 | -0.11% | 5.7만 |
| 2026.10.06 | ₩47,048 | ₩47,088 | ₩46,754 | ₩46,914 | -0.28% | 6.2만 |
| 2026.10.05 | ₩46,754 | ₩46,967 | ₩46,620 | ₩46,794 | +0.09% | 9.6만 |
| 2026.10.02 | ₩45,176 | ₩45,524 | ₩44,963 | ₩45,511 | +0.74% | 8.8만 |
| 2026.10.01 | ₩45,217 | ₩45,377 | ₩44,829 | ₩45,016 | -0.44% | 7.4만 |
| 2026.09.30 | ₩45,644 | ₩45,765 | ₩45,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,444 |
| -0.44% |
| 49.9만 |
| 2026.09.29 | ₩45,350 | ₩45,444 | ₩45,163 | ₩45,350 | 0.00% | 8만 |
|---|
| 2026.09.28 | ₩45,631 | ₩45,858 | ₩45,564 | ₩45,604 | -0.06% | 4.5만 |
|---|
| 2026.09.25 | ₩45,631 | ₩45,845 | ₩45,524 | ₩45,698 | +0.15% | 6.7만 |
|---|
| 2026.09.24 | ₩45,965 | ₩46,125 | ₩45,617 | ₩45,631 | -0.73% | 6.2만 |
|---|
| 2026.09.23 | ₩46,353 | ₩46,353 | ₩45,791 | ₩45,925 | -0.92% | 53만 |
|---|
| 2026.09.22 | ₩46,500 | ₩46,754 | ₩46,486 | ₩46,620 | +0.26% | 9.7만 |
|---|
| 2026.09.21 | ₩46,901 | ₩46,981 | ₩46,740 | ₩46,901 | 0.00% | 14.4만 |
|---|
| 2026.09.18 | ₩46,473 | ₩46,553 | ₩46,326 | ₩46,419 | -0.12% | 16.8만 |
|---|
| 2026.09.17 | ₩46,780 | ₩46,954 | ₩46,620 | ₩46,847 | +0.14% | 10.8만 |
|---|
| 2026.09.16 | ₩46,807 | ₩46,860 | ₩46,272 | ₩46,433 | -0.80% | 7.9만 |
|---|
| 2026.09.15 | ₩46,754 | ₩46,847 | ₩46,647 | ₩46,673 | -0.17% | 73.8만 |
|---|
| 2026.09.14 | ₩47,823 | ₩48,063 | ₩47,743 | ₩47,943 | +0.25% | 10.4만 |
|---|
| 2026.09.11 | ₩48,518 | ₩48,531 | ₩48,184 | ₩48,251 | -0.55% | 7.9만 |
|---|
| 2026.09.10 | ₩48,037 | ₩48,331 | ₩47,850 | ₩48,170 | +0.28% | 8.9만 |
|---|
| 2026.09.09 | ₩48,571 | ₩48,705 | ₩48,331 | ₩48,331 | -0.50% | 6만 |
|---|
| 2026.09.08 | ₩48,451 | ₩48,652 | ₩48,384 | ₩48,438 | -0.03% | 13.2만 |
|---|
| 2026.09.04 | ₩48,090 | ₩48,504 | ₩48,090 | ₩48,357 | +0.56% | 4만 |
|---|
| 2026.09.03 | ₩48,491 | ₩48,531 | ₩48,264 | ₩48,291 | -0.41% | 8.7만 |
|---|
| 2026.09.02 | ₩47,649 | ₩48,210 | ₩47,649 | ₩48,170 | +1.09% | 7.9만 |
|---|
| 2026.09.01 | ₩47,422 | ₩47,783 | ₩47,422 | ₩47,582 | +0.34% | 11.2만 |
|---|
| 2026.08.31 | ₩47,449 | ₩47,489 | ₩47,168 | ₩47,261 | -0.39% | 7.9만 |
|---|
| 2026.08.28 | ₩47,008 | ₩47,114 | ₩46,580 | ₩46,767 | -0.51% | 38.9만 |
|---|
| 2026.08.27 | ₩47,021 | ₩47,221 | ₩46,927 | ₩47,128 | +0.23% | 7.8만 |
|---|
| 2026.08.26 | ₩47,155 | ₩47,235 | ₩47,008 | ₩47,008 | -0.31% | 5.9만 |
|---|
| 2026.08.25 | ₩47,328 | ₩47,582 | ₩47,181 | ₩47,542 | +0.45% | 11.8만 |
|---|
| 2026.08.24 | ₩47,235 | ₩47,368 | ₩47,181 | ₩47,342 | +0.23% | 5.9만 |
|---|
| 2026.08.21 | ₩47,074 | ₩47,435 | ₩47,074 | ₩47,382 | +0.65% | 9.3만 |
|---|
| 2026.08.20 | ₩46,393 | ₩46,727 | ₩46,393 | ₩46,540 | +0.32% | 8.9만 |
|---|
| 2026.08.19 | ₩46,486 | ₩46,620 | ₩46,246 | ₩46,366 | -0.26% | 21만 |
|---|
| 2026.08.18 | ₩45,898 | ₩45,965 | ₩45,537 | ₩45,564 | -0.73% | 12.8만 |
|---|
| 2026.08.17 | ₩45,724 | ₩45,885 | ₩45,658 | ₩45,845 | +0.26% | 7.7만 |
|---|
| 2026.08.14 | ₩45,444 | ₩45,511 | ₩45,243 | ₩45,310 | -0.29% | 11만 |
|---|
| 2026.08.13 | ₩45,511 | ₩45,564 | ₩45,377 | ₩45,430 | -0.18% | 29만 |
|---|
| 2026.08.12 | ₩45,711 | ₩45,778 | ₩45,551 | ₩45,551 | -0.35% | 6.8만 |
|---|
| 2026.08.11 | ₩45,992 | ₩46,072 | ₩45,564 | ₩45,604 | -0.84% | 6.7만 |
|---|
| 2026.08.10 | ₩45,858 | ₩46,085 | ₩45,818 | ₩45,952 | +0.20% | 14.2만 |
|---|
| 2026.08.07 | ₩46,059 | ₩46,059 | ₩45,658 | ₩45,765 | -0.64% | 8.4만 |
|---|
| 2026.08.06 | ₩45,778 | ₩45,952 | ₩45,631 | ₩45,658 | -0.26% | 6.2만 |
|---|
| 2026.08.05 | ₩45,965 | ₩45,978 | ₩45,604 | ₩45,604 | -0.79% | 13.1만 |
|---|
| 2026.08.04 | ₩45,765 | ₩45,885 | ₩45,577 | ₩45,751 | -0.03% | 9.1만 |
|---|
| 2026.08.03 | ₩45,511 | ₩45,778 | ₩45,377 | ₩45,751 | +0.53% | 10.5만 |
|---|
| 2026.07.31 | ₩45,738 | ₩45,938 | ₩45,484 | ₩45,791 | +0.12% | 20.2만 |
|---|
| 2026.07.30 | ₩45,484 | ₩45,871 | ₩45,484 | ₩45,831 | +0.76% | 6.4만 |
|---|
| 2026.07.29 | ₩45,123 | ₩45,524 | ₩44,936 | ₩45,069 | -0.12% | 13.8만 |
|---|
| 2026.07.28 | ₩45,043 | ₩45,257 | ₩44,976 | ₩45,136 | +0.21% | 9.8만 |
|---|
| 2026.07.27 | ₩45,056 | ₩45,203 | ₩44,949 | ₩45,176 | +0.27% | 7.6만 |
|---|
| 2026.07.24 | ₩45,136 | ₩45,377 | ₩45,110 | ₩45,163 | +0.06% | 4.6만 |
|---|
| 2026.07.23 | ₩45,096 | ₩45,270 | ₩45,043 | ₩45,056 | -0.09% | 8.6만 |
|---|
| 2026.07.22 | ₩45,016 | ₩45,417 | ₩45,016 | ₩45,417 | +0.89% | 11.6만 |
|---|
| 2026.07.21 | ₩44,655 | ₩44,802 | ₩44,575 | ₩44,789 | +0.30% | 22.3만 |
|---|
| 2026.07.20 | ₩44,441 | ₩44,642 | ₩44,401 | ₩44,441 | 0.00% | 25.7만 |
|---|
| 2026.07.17 | ₩44,054 | ₩44,334 | ₩44,014 | ₩44,308 | +0.58% | 20.7만 |
|---|
| 2026.07.16 | ₩44,321 | ₩44,401 | ₩44,094 | ₩44,241 | -0.18% | 63만 |
|---|
| 2026.07.15 | ₩44,495 | ₩44,722 | ₩44,361 | ₩44,575 | +0.18% | 7.5만 |
|---|
| 2026.07.14 | ₩44,521 | ₩44,602 | ₩44,388 | ₩44,535 | +0.03% | 12만 |
|---|
| 2026.07.13 | ₩44,401 | ₩44,455 | ₩43,933 | ₩43,987 | -0.93% | 18.8만 |
|---|
| 2026.07.10 | ₩44,107 | ₩44,548 | ₩44,107 | ₩44,441 | +0.76% | 32.4만 |
|---|
| 2026.07.09 | ₩43,746 | ₩43,907 | ₩43,679 | ₩43,826 | +0.18% | 12.4만 |
|---|
| 2026.07.08 | ₩43,586 | ₩43,840 | ₩43,439 | ₩43,760 | +0.40% | 12.6만 |
|---|
| 2026.07.07 | ₩43,653 | ₩43,786 | ₩43,359 | ₩43,466 | -0.43% | 8.5만 |
|---|
| 2026.07.06 | ₩43,639 | ₩43,813 | ₩43,532 | ₩43,813 | +0.40% | 14.2만 |
|---|
| 2026.07.02 | ₩43,011 | ₩43,305 | ₩42,717 | ₩42,984 | -0.06% | 12.8만 |
|---|
| 2026.07.01 | ₩42,624 | ₩42,944 | ₩42,583 | ₩42,664 | +0.09% | 17.9만 |
|---|
| 2026.06.30 | ₩42,998 | ₩43,131 | ₩42,918 | ₩43,078 | +0.19% | 17만 |
|---|
| 2026.06.29 | ₩43,172 | ₩43,225 | ₩42,904 | ₩43,185 | +0.03% | 29만 |
|---|
| 2026.06.26 | ₩42,958 | ₩43,265 | ₩42,877 | ₩43,158 | +0.47% | 10.4만 |
|---|
| 2026.06.25 | ₩43,359 | ₩43,372 | ₩42,904 | ₩43,118 | -0.55% | 16.7만 |
|---|
| 2026.06.24 | ₩43,412 | ₩43,412 | ₩42,971 | ₩43,118 | -0.68% | 25.9만 |
|---|
| 2026.06.23 | ₩43,666 | ₩43,880 | ₩43,586 | ₩43,586 | -0.18% | 18.1만 |
|---|
| 2026.06.22 | ₩44,415 | ₩44,709 | ₩44,374 | ₩44,495 | +0.18% | 8.8만 |
|---|
| 2026.06.18 | ₩44,308 | ₩44,415 | ₩44,161 | ₩44,254 | -0.12% | 22.7만 |
|---|
| 2026.06.17 | ₩44,802 | ₩44,963 | ₩44,147 | ₩44,334 | -1.04% | 20.1만 |
|---|
| 2026.06.16 | ₩44,936 | ₩45,043 | ₩44,775 | ₩44,802 | -0.30% | 12.5만 |
|---|
| 2026.06.15 | ₩45,631 | ₩45,658 | ₩45,150 | ₩45,230 | -0.88% | 18.2만 |
|---|
| 2026.06.12 | ₩45,898 | ₩46,099 | ₩45,805 | ₩46,045 | +0.32% | 14.9만 |
|---|
| 2026.06.11 | ₩44,789 | ₩45,698 | ₩44,722 | ₩45,644 | +1.91% | 15.7만 |
|---|
| 2026.06.10 | ₩44,669 | ₩44,963 | ₩44,588 | ₩44,655 | -0.03% | 27.5만 |
|---|
| 2026.06.09 | ₩44,909 | ₩44,976 | ₩44,174 | ₩44,628 | -0.62% | 113.4만 |
|---|
| 2026.06.08 | ₩44,588 | ₩44,735 | ₩44,374 | ₩44,415 | -0.39% | 97.4만 |
|---|
| 2026.06.05 | ₩45,444 | ₩45,484 | ₩44,628 | ₩44,628 | -1.79% | 40.7만 |
|---|
| 2026.06.04 | ₩45,952 | ₩46,059 | ₩45,765 | ₩45,978 | +0.06% | 13.5만 |
|---|
| 2026.06.03 | ₩46,286 | ₩46,353 | ₩45,858 | ₩45,871 | -0.90% | 10.6만 |
|---|
| 2026.06.02 | ₩46,500 | ₩46,780 | ₩46,500 | ₩46,700 | +0.43% | 17.9만 |
|---|
| 2026.06.01 | ₩46,018 | ₩46,620 | ₩45,778 | ₩46,419 | +0.87% | 10.3만 |
|---|
| 2026.05.29 | ₩45,658 | ₩45,778 | ₩45,497 | ₩45,524 | -0.29% | 82.5만 |
|---|
| 2026.05.28 | ₩45,765 | ₩45,965 | ₩45,591 | ₩45,791 | +0.06% | 17.9만 |
|---|
| 2026.05.27 | ₩45,978 | ₩46,059 | ₩45,831 | ₩45,952 | -0.06% | 11.4만 |
|---|
| 2026.05.26 | ₩45,871 | ₩46,206 | ₩45,871 | ₩46,165 | +0.64% | 16.1만 |
|---|
| 2026.05.22 | ₩45,617 | ₩45,818 | ₩45,457 | ₩45,751 | +0.29% | 16.5만 |
|---|
| 2026.05.21 | ₩45,511 | ₩45,978 | ₩45,470 | ₩45,791 | +0.62% | 6.5만 |
|---|
| 2026.05.20 | ₩45,511 | ₩46,045 | ₩45,457 | ₩45,978 | +1.03% | 11.6만 |
|---|
| 2026.05.19 | ₩44,989 | ₩45,243 | ₩44,842 | ₩45,110 | +0.27% | 16.3만 |
|---|
| 2026.05.18 | ₩45,537 | ₩45,671 | ₩45,444 | ₩45,617 | +0.18% | 12.3만 |
|---|
| 2026.05.15 | ₩45,591 | ₩45,698 | ₩45,203 | ₩45,217 | -0.82% | 14.6만 |
|---|
| 2026.05.14 | ₩46,500 | ₩46,620 | ₩46,393 | ₩46,500 | 0.00% | 7.2만 |
|---|
| 2026.05.13 | ₩46,513 | ₩46,927 | ₩46,433 | ₩46,607 | +0.20% | 10.2만 |
|---|
| 2026.05.12 | ₩46,927 | ₩47,048 | ₩46,607 | ₩46,794 | -0.28% | 10.2만 |
|---|
| 2026.05.11 | ₩47,449 | ₩47,556 | ₩47,181 | ₩47,261 | -0.39% | 10.5만 |
|---|
| 2026.05.08 | ₩47,502 | ₩47,622 | ₩47,422 | ₩47,556 | +0.11% | 9.9만 |
|---|
| 2026.05.07 | ₩47,542 | ₩47,596 | ₩46,994 | ₩47,074 | -0.98% | 10.1만 |
|---|
| 2026.05.06 | ₩47,449 | ₩47,662 | ₩47,342 | ₩47,649 | +0.42% | 8.2만 |
|---|
| 2026.05.05 | ₩46,807 | ₩47,221 | ₩46,660 | ₩46,954 | +0.31% | 10.3만 |
|---|
| 2026.05.04 | ₩46,620 | ₩46,700 | ₩46,139 | ₩46,312 | -0.66% | 10.6만 |
|---|
| 2026.05.01 | ₩46,687 | ₩46,981 | ₩46,660 | ₩46,767 | +0.17% | 9.2만 |
|---|
| 2026.04.30 | ₩46,179 | ₩46,860 | ₩46,139 | ₩46,794 | +1.33% | 10.3만 |
|---|
| 2026.04.29 | ₩46,259 | ₩46,366 | ₩46,059 | ₩46,152 | -0.23% | 11.1만 |
|---|
| 2026.04.28 | ₩46,326 | ₩46,446 | ₩46,152 | ₩46,312 | -0.03% | 9.2만 |
|---|
| 2026.04.27 | ₩46,713 | ₩46,981 | ₩46,419 | ₩46,473 | -0.52% | 11.9만 |
|---|
| 2026.04.24 | ₩46,981 | ₩47,034 | ₩46,820 | ₩46,914 | -0.14% | 14.1만 |
|---|
| 2026.04.23 | ₩47,315 | ₩47,475 | ₩46,780 | ₩46,927 | -0.82% | 19.9만 |
|---|
| 2026.04.22 | ₩47,716 | ₩47,796 | ₩47,556 | ₩47,609 | -0.22% | 8.9만 |
|---|
| 2026.04.21 | ₩47,850 | ₩48,050 | ₩47,449 | ₩47,449 | -0.84% | 13만 |
|---|
| 2026.04.20 | ₩47,662 | ₩47,809 | ₩47,582 | ₩47,716 | +0.11% | 7.2만 |
|---|
| 2026.04.17 | ₩47,876 | ₩47,970 | ₩47,689 | ₩47,809 | -0.14% | 10.1만 |
|---|
| 2026.04.16 | ₩47,609 | ₩47,609 | ₩47,275 | ₩47,515 | -0.20% | 12.6만 |
|---|
| 2026.04.15 | ₩47,716 | ₩47,716 | ₩47,489 | ₩47,529 | -0.39% | 9만 |
|---|
| 2026.04.14 | ₩47,689 | ₩47,850 | ₩47,569 | ₩47,783 | +0.20% | 20.6만 |
|---|
| 2026.04.13 | ₩47,034 | ₩47,569 | ₩47,034 | ₩47,569 | +1.14% | 10.9만 |
|---|
| 2026.04.10 | ₩47,275 | ₩47,449 | ₩47,155 | ₩47,288 | +0.03% | 13.2만 |
|---|
| 2026.04.09 | ₩46,633 | ₩47,141 | ₩46,633 | ₩47,074 | +0.95% | 12.9만 |
|---|
| 2026.04.08 | ₩46,780 | ₩46,941 | ₩46,446 | ₩46,794 | +0.03% | 60.8만 |
|---|
| 2026.04.07 | ₩45,658 | ₩45,791 | ₩45,323 | ₩45,644 | -0.03% | 13.1만 |
|---|
| 2026.04.06 | ₩45,925 | ₩46,112 | ₩45,778 | ₩45,978 | +0.12% | 10만 |
|---|
| 2026.04.02 | ₩45,430 | ₩45,978 | ₩45,364 | ₩45,871 | +0.97% | 10만 |
|---|
| 2026.04.01 | ₩45,765 | ₩46,112 | ₩45,751 | ₩45,898 | +0.29% | 15.3만 |
|---|
| 2026.03.31 | ₩45,069 | ₩45,952 | ₩45,056 | ₩45,952 | +1.96% | 12.7만 |
|---|
| 2026.03.30 | ₩45,096 | ₩45,150 | ₩44,735 | ₩44,963 | -0.30% | 14.3만 |
|---|
| 2026.03.27 | ₩44,535 | ₩44,882 | ₩44,401 | ₩44,575 | +0.09% | 10.6만 |
|---|
| 2026.03.26 | ₩45,043 | ₩45,297 | ₩44,602 | ₩44,615 | -0.95% | 10.5만 |
|---|
| 2026.03.25 | ₩45,270 | ₩45,658 | ₩45,270 | ₩45,511 | +0.53% | 12.1만 |
|---|
| 2026.03.24 | ₩44,174 | ₩44,789 | ₩44,174 | ₩44,588 | +0.94% | 12.9만 |
|---|
| 2026.03.23 | ₩44,548 | ₩45,203 | ₩44,455 | ₩44,909 | +0.81% | 29.2만 |
|---|
| 2026.03.20 | ₩44,949 | ₩44,949 | ₩44,121 | ₩44,294 | -1.46% | 22.6만 |
|---|
| 2026.03.19 | ₩44,602 | ₩45,511 | ₩44,535 | ₩45,310 | +1.59% | 35.6만 |
|---|
| 2026.03.18 | ₩45,444 | ₩45,577 | ₩44,936 | ₩44,936 | -1.12% | 14.9만 |
|---|
| 2026.03.17 | ₩45,791 | ₩45,898 | ₩45,577 | ₩45,577 | -0.47% | 10.3만 |
|---|
| 2026.03.16 | ₩45,190 | ₩45,497 | ₩45,083 | ₩45,430 | +0.53% | 20.5만 |
|---|
| 2026.03.13 | ₩45,417 | ₩45,484 | ₩44,415 | ₩44,562 | -1.88% | 28.9만 |
|---|
| 2026.03.12 | ₩45,751 | ₩45,751 | ₩45,003 | ₩45,110 | -1.40% | 27.7만 |
|---|
| 2026.03.11 | ₩45,698 | ₩45,992 | ₩45,497 | ₩45,765 | +0.15% | 15만 |
|---|
| 2026.03.10 | ₩45,484 | ₩46,072 | ₩45,297 | ₩45,591 | +0.24% | 35.9만 |
|---|
| 2026.03.09 | ₩44,695 | ₩45,564 | ₩44,455 | ₩45,470 | +1.73% | 36.9만 |
|---|
| 2026.03.06 | ₩44,628 | ₩45,136 | ₩44,455 | ₩44,922 | +0.66% | 22만 |
|---|
| 2026.03.05 | ₩45,283 | ₩45,537 | ₩44,588 | ₩44,989 | -0.65% | 40.6만 |
|---|
| 2026.03.04 | ₩45,524 | ₩45,831 | ₩45,350 | ₩45,738 | +0.47% | 17.7만 |
|---|
| 2026.03.03 | ₩45,243 | ₩45,591 | ₩44,401 | ₩45,350 | +0.24% | 58.9만 |
|---|
| 2026.03.02 | ₩46,339 | ₩46,820 | ₩46,259 | ₩46,647 | +0.66% | 27.7만 |
|---|
| 2026.02.27 | ₩46,874 | ₩47,181 | ₩46,834 | ₩47,034 | +0.34% | 29.3만 |
|---|
| 2026.02.26 | ₩47,061 | ₩47,101 | ₩46,593 | ₩46,927 | -0.28% | 18.6만 |
|---|
| 2026.02.25 | ₩47,355 | ₩47,569 | ₩47,195 | ₩47,515 | +0.34% | 36만 |
|---|
| 2026.02.24 | ₩46,860 | ₩47,261 | ₩46,780 | ₩47,048 | +0.40% | 55.3만 |
|---|
| 2026.02.23 | ₩46,807 | ₩47,181 | ₩46,687 | ₩46,887 | +0.17% | 34.3만 |
|---|
| 2026.02.20 | ₩46,112 | ₩46,673 | ₩45,992 | ₩46,607 | +1.07% | 22.7만 |
|---|
| 2026.02.19 | ₩45,845 | ₩46,125 | ₩45,671 | ₩46,125 | +0.61% | 16.4만 |
|---|
| 2026.02.18 | ₩46,018 | ₩46,272 | ₩45,711 | ₩45,858 | -0.35% | 32.4만 |
|---|
| 2026.02.17 | ₩45,845 | ₩45,845 | ₩45,297 | ₩45,751 | -0.20% | 31.5만 |
|---|
| 2026.02.13 | ₩46,045 | ₩46,125 | ₩45,684 | ₩46,059 | +0.03% | 27.8만 |
|---|
| 2026.02.12 | ₩47,181 | ₩47,181 | ₩46,393 | ₩46,513 | -1.42% | 29.7만 |
|---|
| 2026.02.11 | ₩46,874 | ₩47,221 | ₩46,754 | ₩47,181 | +0.66% | 18.9만 |
|---|
| 2026.02.10 | ₩46,660 | ₩46,700 | ₩46,393 | ₩46,419 | -0.52% | 37.5만 |
|---|
| 2026.02.09 | ₩46,312 | ₩46,713 | ₩46,219 | ₩46,673 | +0.78% | 32.3만 |
|---|
| 2026.02.06 | ₩45,858 | ₩46,179 | ₩45,818 | ₩46,085 | +0.50% | 115.8만 |
|---|
| 2026.02.05 | ₩45,831 | ₩45,952 | ₩45,484 | ₩45,551 | -0.61% | 19.9만 |
|---|
| 2026.02.04 | ₩46,312 | ₩46,366 | ₩45,778 | ₩45,912 | -0.87% | 27.3만 |
|---|
| 2026.02.03 | ₩45,805 | ₩46,112 | ₩45,564 | ₩45,965 | +0.35% | 46.4만 |
|---|
| 2026.02.02 | ₩44,976 | ₩45,444 | ₩44,976 | ₩45,417 | +0.98% | 17.5만 |
|---|
| 2026.01.30 | ₩45,858 | ₩46,005 | ₩45,069 | ₩45,350 | -1.11% | 38.8만 |
|---|
| 2026.01.29 | ₩46,780 | ₩46,941 | ₩45,912 | ₩46,540 | -0.51% | 32.7만 |
|---|
| 2026.01.28 | ₩46,246 | ₩46,393 | ₩45,858 | ₩46,219 | -0.06% | 38.7만 |
|---|
| 2026.01.27 | ₩45,644 | ₩46,059 | ₩45,644 | ₩46,045 | +0.88% | 39.5만 |
|---|
| 2026.01.26 | ₩45,283 | ₩45,484 | ₩45,190 | ₩45,257 | -0.06% | 26.7만 |
|---|
| 2026.01.23 | ₩44,709 | ₩45,217 | ₩44,655 | ₩45,190 | +1.08% | 28.8만 |
|---|
| 2026.01.22 | ₩44,147 | ₩44,869 | ₩44,147 | ₩44,722 | +1.30% | 16.6만 |
|---|
| 2026.01.21 | ₩43,573 | ₩44,027 | ₩43,573 | ₩43,960 | +0.89% | 22.8만 |
|---|
| 2026.01.20 | ₩43,212 | ₩43,626 | ₩43,212 | ₩43,559 | +0.80% | 26.7만 |
|---|
| 2026.01.16 | ₩43,399 | ₩43,492 | ₩43,198 | ₩43,385 | -0.03% | 18.2만 |
|---|
| 2026.01.15 | ₩43,599 | ₩43,893 | ₩43,479 | ₩43,773 | +0.40% | 25.7만 |
|---|
| 2026.01.14 | ₩43,252 | ₩43,626 | ₩43,238 | ₩43,546 | +0.68% | 13.4만 |
|---|
| 2026.01.13 | ₩43,172 | ₩43,238 | ₩43,038 | ₩43,238 | +0.15% | 22만 |
|---|
| 2026.01.12 | ₩42,744 | ₩43,065 | ₩42,744 | ₩43,051 | +0.72% | 19.8만 |
|---|
| 2026.01.09 | ₩42,503 | ₩42,824 | ₩42,503 | ₩42,664 | +0.38% | 19.5만 |
|---|
| 2026.01.08 | ₩42,410 | ₩42,597 | ₩42,263 | ₩42,570 | +0.38% | 23.8만 |
|---|
| 2026.01.07 | ₩42,490 | ₩42,650 | ₩42,490 | ₩42,490 | 0.00% | 26.7만 |
|---|
| 2026.01.06 | ₩42,570 | ₩42,690 | ₩42,503 | ₩42,610 | +0.09% | 26.5만 |
|---|
| 2026.01.05 | ₩42,062 | ₩42,356 | ₩42,035 | ₩42,303 | +0.57% | 22.1만 |
|---|
| 2026.01.02 | ₩42,049 | ₩42,249 | ₩41,995 | ₩42,249 | +0.48% | 11.7만 |
|---|
| 2025.12.31 | ₩41,701 | ₩41,728 | ₩41,594 | ₩41,648 | -0.13% | 12.4만 |
|---|
| 2025.12.30 | ₩41,701 | ₩41,848 | ₩41,634 | ₩41,768 | +0.16% | 10.9만 |
|---|
| 2025.12.29 | ₩41,514 | ₩41,568 | ₩41,367 | ₩41,528 | +0.03% | 13.6만 |
|---|
| 2025.12.26 | ₩41,541 | ₩41,701 | ₩41,514 | ₩41,701 | +0.39% | 9.2만 |
|---|
| 2025.12.24 | ₩41,554 | ₩41,554 | ₩41,434 | ₩41,487 | -0.16% | 5만 |
|---|
| 2025.12.23 | ₩41,127 | ₩41,474 | ₩41,100 | ₩41,407 | +0.68% | 16.4만 |
|---|
| 2025.12.22 | ₩41,180 | ₩41,274 | ₩41,006 | ₩41,100 | -0.19% | 19.4만 |
|---|
| 2025.12.19 | ₩41,233 | ₩41,367 | ₩41,167 | ₩41,180 | -0.13% | 24.5만 |
|---|
| 2025.12.18 | ₩41,033 | ₩41,300 | ₩41,006 | ₩41,086 | +0.13% | 38.1만 |
|---|
| 2025.12.17 | ₩40,846 | ₩40,993 | ₩40,538 | ₩40,672 | -0.43% | 36.4만 |
|---|
| 2025.12.16 | ₩41,033 | ₩41,033 | ₩40,699 | ₩40,859 | -0.42% | 14만 |
|---|
| 2025.12.15 | ₩41,447 | ₩41,447 | ₩41,153 | ₩41,180 | -0.64% | 14.9만 |
|---|
| 2025.12.12 | ₩41,822 | ₩41,902 | ₩41,327 | ₩41,661 | -0.38% | 27.9만 |
|---|
| 2025.12.11 | ₩41,501 | ₩41,795 | ₩41,501 | ₩41,768 | +0.64% | 16.6만 |
|---|
| 2025.12.10 | ₩41,394 | ₩41,634 | ₩41,260 | ₩41,501 | +0.26% | 17.8만 |
|---|
| 2025.12.09 | ₩40,980 | ₩41,340 | ₩40,980 | ₩41,233 | +0.62% | 14.1만 |
|---|
| 2025.12.08 | ₩41,501 | ₩41,501 | ₩41,167 | ₩41,274 | -0.55% | 11.9만 |
|---|
| 2025.12.05 | ₩42,316 | ₩42,316 | ₩41,501 | ₩41,501 | -1.93% | 15.6만 |
|---|
| 2025.12.04 | ₩42,156 | ₩42,209 | ₩42,062 | ₩42,062 | -0.22% | 11.2만 |
|---|
| 2025.12.03 | ₩41,755 | ₩42,089 | ₩41,755 | ₩42,089 | +0.80% | 15.1만 |
|---|
| 2025.12.02 | ₩41,808 | ₩41,835 | ₩41,621 | ₩41,835 | +0.06% | 12.2만 |
|---|
| 2025.12.01 | ₩41,568 | ₩41,741 | ₩41,568 | ₩41,568 | 0.00% | 12.2만 |
|---|
| 2025.11.28 | ₩41,514 | ₩41,621 | ₩41,447 | ₩41,621 | +0.26% | 13.1만 |
|---|
| 2025.11.26 | ₩41,367 | ₩41,675 | ₩41,367 | ₩41,675 | +0.74% | 20.8만 |
|---|
| 2025.11.25 | ₩41,167 | ₩41,327 | ₩41,020 | ₩41,287 | +0.29% | 18만 |
|---|
| 2025.11.24 | ₩40,913 | ₩41,046 | ₩40,859 | ₩40,980 | +0.16% | 16.7만 |
|---|
| 2025.11.21 | ₩40,739 | ₩40,980 | ₩40,458 | ₩40,939 | +0.49% | 17.2만 |
|---|
| 2025.11.20 | ₩41,608 | ₩41,661 | ₩40,913 | ₩40,913 | -1.67% | 12.4만 |
|---|
| 2025.11.19 | ₩41,447 | ₩41,608 | ₩41,260 | ₩41,421 | -0.06% | 11.2만 |
|---|
| 2025.11.18 | ₩41,447 | ₩41,541 | ₩41,314 | ₩41,474 | +0.06% | 17.2만 |
|---|
| 2025.11.17 | ₩41,888 | ₩42,049 | ₩41,594 | ₩41,688 | -0.48% | 14.3만 |
|---|
| 2025.11.14 | ₩42,049 | ₩42,303 | ₩41,982 | ₩42,182 | +0.32% | 13.8만 |
|---|
| 2025.11.13 | ₩42,450 | ₩42,677 | ₩42,129 | ₩42,196 | -0.60% | 28.3만 |
|---|
| 2025.11.12 | ₩42,396 | ₩42,503 | ₩42,303 | ₩42,436 | +0.09% | 27.6만 |
|---|
| 2025.11.11 | ₩42,263 | ₩42,436 | ₩42,209 | ₩42,396 | +0.32% | 12.5만 |
|---|
| 2025.11.10 | ₩41,902 | ₩42,089 | ₩41,808 | ₩42,049 | +0.35% | 12.7만 |
|---|
| 2025.11.07 | ₩41,300 | ₩41,581 | ₩41,180 | ₩41,541 | +0.58% | 13.6만 |
|---|
| 2025.11.06 | ₩41,354 | ₩41,447 | ₩41,247 | ₩41,287 | -0.16% | 10만 |
|---|
| 2025.11.05 | ₩40,953 | ₩41,287 | ₩40,953 | ₩41,180 | +0.55% | 7.7만 |
|---|
| 2025.11.04 | ₩40,712 | ₩40,859 | ₩40,605 | ₩40,712 | 0.00% | 10.9만 |
|---|
| 2025.11.03 | ₩40,980 | ₩41,046 | ₩40,859 | ₩41,033 | +0.13% | 9.6만 |
|---|
| 2025.10.31 | ₩40,632 | ₩40,632 | ₩40,378 | ₩40,605 | -0.07% | 8.5만 |
|---|
| 2025.10.30 | ₩40,779 | ₩40,966 | ₩40,752 | ₩40,806 | +0.07% | 10.6만 |
|---|
| 2025.10.29 | ₩41,167 | ₩41,180 | ₩40,846 | ₩40,966 | -0.49% | 9.5만 |
|---|
| 2025.10.28 | ₩40,739 | ₩40,953 | ₩40,645 | ₩40,939 | +0.49% | 8.8만 |
|---|
| 2025.10.27 | ₩40,739 | ₩40,752 | ₩40,632 | ₩40,752 | +0.03% | 9.1만 |
|---|
| 2025.10.24 | ₩40,699 | ₩40,766 | ₩40,418 | ₩40,445 | -0.62% | 13.2만 |
|---|
| 2025.10.23 | ₩40,445 | ₩40,525 | ₩40,365 | ₩40,405 | -0.10% | 12.8만 |
|---|
| 2025.10.22 | ₩39,884 | ₩40,097 | ₩39,777 | ₩39,950 | +0.17% | 6.5만 |
|---|
| 2025.10.21 | ₩39,897 | ₩40,017 | ₩39,790 | ₩39,830 | -0.17% | 21.5만 |
|---|
| 2025.10.20 | ₩39,843 | ₩40,084 | ₩39,803 | ₩40,057 | +0.54% | 13.4만 |
|---|
| 2025.10.17 | ₩39,215 | ₩39,656 | ₩39,189 | ₩39,576 | +0.92% | 10.4만 |
|---|
| 2025.10.16 | ₩39,549 | ₩39,723 | ₩39,416 | ₩39,509 | -0.10% | 9.1만 |
|---|
| 2025.10.15 | ₩39,322 | ₩39,496 | ₩39,202 | ₩39,349 | +0.07% | 7.4만 |
|---|
| 2025.10.14 | ₩38,881 | ₩39,269 | ₩38,801 | ₩39,108 | +0.58% | 7.8만 |
|---|
| 2025.10.13 | ₩39,028 | ₩39,162 | ₩38,908 | ₩39,068 | +0.10% | 11.4만 |
|---|
| 2025.10.10 | ₩39,322 | ₩39,336 | ₩38,266 | ₩38,266 | -2.69% | 20.4만 |
|---|