시장 데이터를 불러오는 중
전체 종목
Invesco S&P Emerging Markets Low Volatility ETF 과거 주가
Invesco S&P Emerging Markets Low Volatility ETF · EELV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P Emerging Markets Low Volatility ETF · EELV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,547 | ₩37,681 | ₩37,521 | ₩37,681 | +0.36% | 7.3만 |
| 2026.10.08 | ₩37,293 | ₩37,427 | ₩37,279 | ₩37,413 | +0.32% | 4.2만 |
| 2026.10.07 | ₩37,507 | ₩37,708 | ₩37,440 | ₩37,534 | +0.07% | 7.6만 |
| 2026.10.06 | ₩37,722 | ₩37,802 | ₩37,681 | ₩37,735 | +0.04% | 5.5만 |
| 2026.10.05 | ₩37,547 | ₩37,681 | ₩37,507 | ₩37,628 | +0.21% | 6.9만 |
| 2026.10.02 | ₩37,293 | ₩37,293 | ₩37,038 | ₩37,186 | -0.29% | 8.8만 |
| 2026.10.01 | ₩37,373 | ₩37,373 | ₩36,971 | ₩37,119 | -0.68% | 13만 |
| 2026.09.30 | ₩37,601 | ₩37,695 | ₩37,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,467 |
| -0.36% |
| 3.2만 |
| 2026.09.29 | ₩37,614 | ₩37,668 | ₩37,413 | ₩37,467 | -0.39% | 89.4만 |
|---|
| 2026.09.28 | ₩37,802 | ₩37,976 | ₩37,802 | ₩37,802 | 0.00% | 4.3만 |
|---|
| 2026.09.25 | ₩37,882 | ₩38,016 | ₩37,829 | ₩38,016 | +0.35% | 5.2만 |
|---|
| 2026.09.24 | ₩37,936 | ₩38,030 | ₩37,802 | ₩37,829 | -0.28% | 10만 |
|---|
| 2026.09.23 | ₩38,204 | ₩38,204 | ₩37,842 | ₩37,869 | -0.88% | 7.7만 |
|---|
| 2026.09.22 | ₩38,191 | ₩38,298 | ₩38,124 | ₩38,191 | 0.00% | 7.4만 |
|---|
| 2026.09.21 | ₩38,244 | ₩38,258 | ₩38,177 | ₩38,217 | -0.07% | 3.7만 |
|---|
| 2026.09.18 | ₩38,633 | ₩38,727 | ₩38,526 | ₩38,686 | +0.14% | 7.5만 |
|---|
| 2026.09.17 | ₩38,874 | ₩38,901 | ₩38,753 | ₩38,794 | -0.21% | 2.8만 |
|---|
| 2026.09.16 | ₩38,727 | ₩38,820 | ₩38,445 | ₩38,526 | -0.52% | 2.2만 |
|---|
| 2026.09.15 | ₩38,753 | ₩38,780 | ₩38,619 | ₩38,727 | -0.07% | 3.3만 |
|---|
| 2026.09.14 | ₩38,740 | ₩38,928 | ₩38,713 | ₩38,847 | +0.28% | 2.7만 |
|---|
| 2026.09.11 | ₩38,928 | ₩39,008 | ₩38,834 | ₩38,861 | -0.17% | 3.2만 |
|---|
| 2026.09.10 | ₩38,740 | ₩38,941 | ₩38,700 | ₩38,753 | +0.03% | 2.4만 |
|---|
| 2026.09.09 | ₩39,048 | ₩39,343 | ₩38,941 | ₩38,981 | -0.17% | 1.8만 |
|---|
| 2026.09.08 | ₩39,263 | ₩39,356 | ₩39,182 | ₩39,236 | -0.07% | 2만 |
|---|
| 2026.09.04 | ₩39,062 | ₩39,289 | ₩39,008 | ₩39,263 | +0.51% | 2.3만 |
|---|
| 2026.09.03 | ₩39,048 | ₩39,222 | ₩38,995 | ₩39,169 | +0.31% | 5.5만 |
|---|
| 2026.09.02 | ₩38,834 | ₩38,954 | ₩38,780 | ₩38,928 | +0.24% | 2.6만 |
|---|
| 2026.09.01 | ₩38,727 | ₩38,834 | ₩38,606 | ₩38,686 | -0.10% | 8.9만 |
|---|
| 2026.08.31 | ₩38,740 | ₩38,914 | ₩38,700 | ₩38,727 | -0.03% | 1.8만 |
|---|
| 2026.08.28 | ₩38,780 | ₩38,928 | ₩38,552 | ₩38,700 | -0.21% | 2.5만 |
|---|
| 2026.08.27 | ₩38,780 | ₩38,834 | ₩38,713 | ₩38,740 | -0.10% | 2.3만 |
|---|
| 2026.08.26 | ₩38,874 | ₩38,874 | ₩38,753 | ₩38,767 | -0.28% | 1.8만 |
|---|
| 2026.08.25 | ₩38,727 | ₩38,874 | ₩38,673 | ₩38,834 | +0.28% | 3.9만 |
|---|
| 2026.08.24 | ₩38,660 | ₩38,686 | ₩38,552 | ₩38,646 | -0.03% | 1.5만 |
|---|
| 2026.08.21 | ₩38,593 | ₩38,794 | ₩38,593 | ₩38,619 | +0.07% | 1.9만 |
|---|
| 2026.08.20 | ₩38,338 | ₩38,472 | ₩38,311 | ₩38,392 | +0.14% | 2.7만 |
|---|
| 2026.08.19 | ₩38,499 | ₩38,512 | ₩38,392 | ₩38,405 | -0.24% | 4만 |
|---|
| 2026.08.18 | ₩38,258 | ₩38,351 | ₩38,137 | ₩38,137 | -0.32% | 4만 |
|---|
| 2026.08.17 | ₩38,217 | ₩38,298 | ₩38,137 | ₩38,164 | -0.14% | 1.9만 |
|---|
| 2026.08.14 | ₩38,124 | ₩38,204 | ₩38,083 | ₩38,164 | +0.11% | 2.5만 |
|---|
| 2026.08.13 | ₩38,191 | ₩38,271 | ₩38,097 | ₩38,137 | -0.14% | 1.8만 |
|---|
| 2026.08.12 | ₩38,418 | ₩38,459 | ₩38,244 | ₩38,258 | -0.42% | 4.3만 |
|---|
| 2026.08.11 | ₩38,405 | ₩38,593 | ₩38,204 | ₩38,231 | -0.45% | 2.4만 |
|---|
| 2026.08.10 | ₩38,445 | ₩38,552 | ₩38,378 | ₩38,459 | +0.03% | 2.7만 |
|---|
| 2026.08.07 | ₩38,593 | ₩38,686 | ₩38,499 | ₩38,606 | +0.03% | 1.8만 |
|---|
| 2026.08.06 | ₩38,566 | ₩38,686 | ₩38,418 | ₩38,472 | -0.24% | 3.2만 |
|---|
| 2026.08.05 | ₩38,686 | ₩38,767 | ₩38,619 | ₩38,633 | -0.14% | 2.4만 |
|---|
| 2026.08.04 | ₩38,727 | ₩38,807 | ₩38,619 | ₩38,740 | +0.03% | 15.4만 |
|---|
| 2026.08.03 | ₩38,660 | ₩38,660 | ₩38,485 | ₩38,633 | -0.07% | 9.3만 |
|---|
| 2026.07.31 | ₩38,606 | ₩38,619 | ₩38,338 | ₩38,579 | -0.07% | 5.8만 |
|---|
| 2026.07.30 | ₩38,311 | ₩38,673 | ₩38,311 | ₩38,593 | +0.73% | 2.3만 |
|---|
| 2026.07.29 | ₩38,043 | ₩38,325 | ₩37,949 | ₩38,043 | 0.00% | 6.3만 |
|---|
| 2026.07.28 | ₩38,083 | ₩38,298 | ₩38,030 | ₩38,164 | +0.21% | 2.5만 |
|---|
| 2026.07.27 | ₩38,016 | ₩38,124 | ₩37,963 | ₩38,057 | +0.11% | 2.2만 |
|---|
| 2026.07.24 | ₩37,735 | ₩38,016 | ₩37,735 | ₩37,775 | +0.11% | 1.2만 |
|---|
| 2026.07.23 | ₩37,708 | ₩37,762 | ₩37,641 | ₩37,641 | -0.18% | 4.8만 |
|---|
| 2026.07.22 | ₩38,016 | ₩38,057 | ₩37,896 | ₩37,990 | -0.07% | 2.6만 |
|---|
| 2026.07.21 | ₩37,990 | ₩38,057 | ₩37,909 | ₩38,003 | +0.04% | 5.4만 |
|---|
| 2026.07.20 | ₩38,124 | ₩38,137 | ₩37,949 | ₩37,976 | -0.39% | 3.9만 |
|---|
| 2026.07.17 | ₩37,762 | ₩38,191 | ₩37,762 | ₩37,882 | +0.32% | 2.7만 |
|---|
| 2026.07.16 | ₩38,016 | ₩38,043 | ₩37,829 | ₩37,936 | -0.21% | 4만 |
|---|
| 2026.07.15 | ₩37,856 | ₩37,909 | ₩37,641 | ₩37,909 | +0.14% | 4.4만 |
|---|
| 2026.07.14 | ₩37,869 | ₩38,030 | ₩37,695 | ₩37,762 | -0.28% | 3.6만 |
|---|
| 2026.07.13 | ₩37,949 | ₩37,949 | ₩37,574 | ₩37,641 | -0.81% | 2.6만 |
|---|
| 2026.07.10 | ₩37,681 | ₩38,083 | ₩37,681 | ₩37,909 | +0.60% | 3.5만 |
|---|
| 2026.07.09 | ₩37,628 | ₩37,815 | ₩37,494 | ₩37,668 | +0.11% | 6.9만 |
|---|
| 2026.07.08 | ₩37,601 | ₩37,829 | ₩37,427 | ₩37,614 | +0.04% | 8.2만 |
|---|
| 2026.07.07 | ₩37,815 | ₩37,856 | ₩37,534 | ₩37,561 | -0.67% | 5.3만 |
|---|
| 2026.07.06 | ₩37,454 | ₩38,003 | ₩37,454 | ₩37,722 | +0.72% | 4.1만 |
|---|
| 2026.07.02 | ₩37,320 | ₩37,521 | ₩37,119 | ₩37,239 | -0.22% | 13만 |
|---|
| 2026.07.01 | ₩37,279 | ₩37,279 | ₩36,971 | ₩36,985 | -0.79% | 5.1만 |
|---|
| 2026.06.30 | ₩37,467 | ₩37,467 | ₩37,159 | ₩37,253 | -0.57% | 6.7만 |
|---|
| 2026.06.29 | ₩37,561 | ₩37,628 | ₩37,293 | ₩37,521 | -0.11% | 10.4만 |
|---|
| 2026.06.26 | ₩37,320 | ₩37,668 | ₩37,186 | ₩37,480 | +0.43% | 6.1만 |
|---|
| 2026.06.25 | ₩37,346 | ₩37,722 | ₩37,226 | ₩37,440 | +0.25% | 6.5만 |
|---|
| 2026.06.24 | ₩37,534 | ₩37,547 | ₩37,226 | ₩37,346 | -0.50% | 3.8만 |
|---|
| 2026.06.23 | ₩37,413 | ₩37,748 | ₩37,413 | ₩37,534 | +0.32% | 3.7만 |
|---|
| 2026.06.22 | ₩37,869 | ₩38,499 | ₩37,748 | ₩37,789 | -0.21% | 5.1만 |
|---|
| 2026.06.18 | ₩38,847 | ₩38,847 | ₩38,459 | ₩38,485 | -0.93% | 9.9만 |
|---|
| 2026.06.17 | ₩39,102 | ₩39,102 | ₩38,445 | ₩38,566 | -1.37% | 4.7만 |
|---|
| 2026.06.16 | ₩38,820 | ₩39,035 | ₩38,767 | ₩38,794 | -0.07% | 3.7만 |
|---|
| 2026.06.15 | ₩38,981 | ₩39,008 | ₩38,807 | ₩38,874 | -0.28% | 3.6만 |
|---|
| 2026.06.12 | ₩38,646 | ₩38,820 | ₩38,526 | ₩38,660 | +0.03% | 1.5만 |
|---|
| 2026.06.11 | ₩37,936 | ₩38,485 | ₩37,789 | ₩38,311 | +0.99% | 2.1만 |
|---|
| 2026.06.10 | ₩37,708 | ₩37,949 | ₩37,668 | ₩37,668 | -0.11% | 4.7만 |
|---|
| 2026.06.09 | ₩38,110 | ₩38,110 | ₩37,387 | ₩37,668 | -1.16% | 5.5만 |
|---|
| 2026.06.08 | ₩37,641 | ₩37,708 | ₩37,360 | ₩37,360 | -0.75% | 2.8만 |
|---|
| 2026.06.05 | ₩37,829 | ₩37,963 | ₩37,400 | ₩37,467 | -0.96% | 3.3만 |
|---|
| 2026.06.04 | ₩38,191 | ₩38,191 | ₩37,976 | ₩38,043 | -0.39% | 3.3만 |
|---|
| 2026.06.03 | ₩37,990 | ₩38,137 | ₩37,842 | ₩37,856 | -0.35% | 1.9만 |
|---|
| 2026.06.02 | ₩38,030 | ₩38,351 | ₩38,030 | ₩38,177 | +0.39% | 5.7만 |
|---|
| 2026.06.01 | ₩38,043 | ₩38,043 | ₩37,896 | ₩37,949 | -0.25% | 2.6만 |
|---|
| 2026.05.29 | ₩38,137 | ₩38,191 | ₩38,057 | ₩38,083 | -0.14% | 5.6만 |
|---|
| 2026.05.28 | ₩38,177 | ₩38,191 | ₩38,057 | ₩38,057 | -0.32% | 1.7만 |
|---|
| 2026.05.27 | ₩38,459 | ₩38,459 | ₩38,150 | ₩38,177 | -0.73% | 1.6만 |
|---|
| 2026.05.26 | ₩38,124 | ₩38,552 | ₩38,124 | ₩38,526 | +1.05% | 4.7만 |
|---|
| 2026.05.22 | ₩38,124 | ₩38,392 | ₩37,990 | ₩38,150 | +0.07% | 13.2만 |
|---|
| 2026.05.21 | ₩38,284 | ₩38,392 | ₩38,043 | ₩38,217 | -0.18% | 2.1만 |
|---|
| 2026.05.20 | ₩38,110 | ₩38,432 | ₩37,976 | ₩38,271 | +0.42% | 7.6만 |
|---|
| 2026.05.19 | ₩38,150 | ₩38,338 | ₩38,030 | ₩38,070 | -0.21% | 2.6만 |
|---|
| 2026.05.18 | ₩38,164 | ₩38,325 | ₩38,016 | ₩38,244 | +0.21% | 1.8만 |
|---|
| 2026.05.15 | ₩38,191 | ₩38,378 | ₩38,057 | ₩38,070 | -0.32% | 6.3만 |
|---|
| 2026.05.14 | ₩38,700 | ₩38,780 | ₩38,593 | ₩38,767 | +0.17% | 2.9만 |
|---|
| 2026.05.13 | ₩38,432 | ₩38,740 | ₩38,432 | ₩38,552 | +0.31% | 1.9만 |
|---|
| 2026.05.12 | ₩38,861 | ₩38,861 | ₩38,579 | ₩38,633 | -0.59% | 3.3만 |
|---|
| 2026.05.11 | ₩39,236 | ₩39,249 | ₩38,874 | ₩39,062 | -0.44% | 2.6만 |
|---|
| 2026.05.08 | ₩39,263 | ₩39,303 | ₩38,995 | ₩39,169 | -0.24% | 9.2만 |
|---|
| 2026.05.07 | ₩39,437 | ₩39,437 | ₩38,820 | ₩38,981 | -1.16% | 2.5만 |
|---|
| 2026.05.06 | ₩39,075 | ₩39,276 | ₩39,008 | ₩39,196 | +0.31% | 3.2만 |
|---|
| 2026.05.05 | ₩38,713 | ₩38,928 | ₩38,646 | ₩38,713 | 0.00% | 5.1만 |
|---|
| 2026.05.04 | ₩38,700 | ₩38,861 | ₩38,459 | ₩38,485 | -0.55% | 3.6만 |
|---|
| 2026.05.01 | ₩38,887 | ₩39,142 | ₩38,673 | ₩38,847 | -0.10% | 11.8만 |
|---|
| 2026.04.30 | ₩38,780 | ₩39,129 | ₩38,526 | ₩38,874 | +0.24% | 1.4만 |
|---|
| 2026.04.29 | ₩38,700 | ₩38,753 | ₩38,499 | ₩38,606 | -0.24% | 9.2만 |
|---|
| 2026.04.28 | ₩38,700 | ₩38,834 | ₩38,593 | ₩38,740 | +0.10% | 2만 |
|---|
| 2026.04.27 | ₩38,941 | ₩38,981 | ₩38,727 | ₩38,780 | -0.41% | 4.6만 |
|---|
| 2026.04.24 | ₩38,753 | ₩39,088 | ₩38,753 | ₩38,847 | +0.24% | 1.6만 |
|---|
| 2026.04.23 | ₩38,954 | ₩39,142 | ₩38,807 | ₩38,834 | -0.31% | 4.6만 |
|---|
| 2026.04.22 | ₩39,102 | ₩39,222 | ₩39,008 | ₩39,008 | -0.24% | 5.1만 |
|---|
| 2026.04.21 | ₩39,303 | ₩39,450 | ₩39,021 | ₩39,035 | -0.68% | 3.1만 |
|---|
| 2026.04.20 | ₩39,383 | ₩39,477 | ₩39,316 | ₩39,356 | -0.07% | 2만 |
|---|
| 2026.04.17 | ₩39,557 | ₩39,879 | ₩39,557 | ₩39,665 | +0.27% | 2.8만 |
|---|
| 2026.04.16 | ₩39,343 | ₩39,343 | ₩39,196 | ₩39,209 | -0.34% | 2.3만 |
|---|
| 2026.04.15 | ₩39,303 | ₩39,397 | ₩39,182 | ₩39,370 | +0.17% | 2.2만 |
|---|
| 2026.04.14 | ₩39,209 | ₩39,397 | ₩39,196 | ₩39,222 | +0.03% | 3.4만 |
|---|
| 2026.04.13 | ₩38,807 | ₩39,169 | ₩38,780 | ₩39,102 | +0.76% | 2.8만 |
|---|
| 2026.04.10 | ₩39,062 | ₩39,088 | ₩38,861 | ₩38,941 | -0.31% | 2.7만 |
|---|
| 2026.04.09 | ₩38,378 | ₩38,901 | ₩38,378 | ₩38,834 | +1.19% | 15.8만 |
|---|
| 2026.04.08 | ₩38,834 | ₩38,834 | ₩38,499 | ₩38,606 | -0.59% | 4.5만 |
|---|
| 2026.04.07 | ₩37,641 | ₩37,909 | ₩37,454 | ₩37,668 | +0.07% | 3.3만 |
|---|
| 2026.04.06 | ₩37,748 | ₩38,043 | ₩37,681 | ₩37,748 | 0.00% | 18.3만 |
|---|
| 2026.04.02 | ₩37,574 | ₩37,815 | ₩37,521 | ₩37,708 | +0.36% | 3.1만 |
|---|
| 2026.04.01 | ₩37,748 | ₩37,963 | ₩37,681 | ₩37,775 | +0.07% | 11.4만 |
|---|
| 2026.03.31 | ₩37,239 | ₩37,789 | ₩37,132 | ₩37,628 | +1.04% | 9.8만 |
|---|
| 2026.03.30 | ₩37,011 | ₩37,025 | ₩36,797 | ₩36,864 | -0.40% | 5.1만 |
|---|
| 2026.03.27 | ₩36,958 | ₩37,199 | ₩36,784 | ₩36,824 | -0.36% | 8.5만 |
|---|
| 2026.03.26 | ₩37,306 | ₩37,306 | ₩36,904 | ₩36,918 | -1.04% | 7.8만 |
|---|
| 2026.03.25 | ₩37,346 | ₩37,561 | ₩37,320 | ₩37,427 | +0.22% | 2.3만 |
|---|
| 2026.03.24 | ₩36,770 | ₩37,025 | ₩36,770 | ₩36,918 | +0.40% | 2.1만 |
|---|
| 2026.03.23 | ₩37,119 | ₩37,413 | ₩36,998 | ₩37,212 | +0.25% | 5.8만 |
|---|
| 2026.03.20 | ₩37,534 | ₩37,534 | ₩36,810 | ₩36,810 | -1.93% | 14.5만 |
|---|
| 2026.03.19 | ₩37,266 | ₩37,815 | ₩37,212 | ₩37,628 | +0.97% | 6.7만 |
|---|
| 2026.03.18 | ₩37,681 | ₩37,923 | ₩37,454 | ₩37,454 | -0.60% | 2.9만 |
|---|
| 2026.03.17 | ₩37,949 | ₩38,150 | ₩37,869 | ₩37,909 | -0.11% | 6만 |
|---|
| 2026.03.16 | ₩37,655 | ₩37,829 | ₩37,534 | ₩37,775 | +0.32% | 4.6만 |
|---|
| 2026.03.13 | ₩37,802 | ₩37,802 | ₩37,212 | ₩37,226 | -1.52% | 8.1만 |
|---|
| 2026.03.12 | ₩37,869 | ₩37,869 | ₩37,467 | ₩37,467 | -1.06% | 4.6만 |
|---|
| 2026.03.11 | ₩38,231 | ₩38,244 | ₩38,003 | ₩38,097 | -0.35% | 5.4만 |
|---|
| 2026.03.10 | ₩38,271 | ₩38,593 | ₩38,137 | ₩38,204 | -0.18% | 5.1만 |
|---|
| 2026.03.09 | ₩37,534 | ₩38,137 | ₩37,373 | ₩38,083 | +1.46% | 13.3만 |
|---|
| 2026.03.06 | ₩37,521 | ₩37,789 | ₩37,400 | ₩37,614 | +0.25% | 5.6만 |
|---|
| 2026.03.05 | ₩38,150 | ₩38,150 | ₩37,588 | ₩37,789 | -0.95% | 21.3만 |
|---|
| 2026.03.04 | ₩38,284 | ₩38,459 | ₩38,150 | ₩38,445 | +0.42% | 4.6만 |
|---|
| 2026.03.03 | ₩37,949 | ₩38,298 | ₩37,454 | ₩38,150 | +0.53% | 8.5만 |
|---|
| 2026.03.02 | ₩38,700 | ₩39,075 | ₩38,700 | ₩38,901 | +0.52% | 2.9만 |
|---|
| 2026.02.27 | ₩39,678 | ₩39,678 | ₩39,437 | ₩39,624 | -0.14% | 6.4만 |
|---|
| 2026.02.26 | ₩39,986 | ₩39,986 | ₩39,571 | ₩39,718 | -0.67% | 1.8만 |
|---|
| 2026.02.25 | ₩40,053 | ₩40,147 | ₩39,959 | ₩40,013 | -0.10% | 2.3만 |
|---|
| 2026.02.24 | ₩39,919 | ₩40,160 | ₩39,866 | ₩40,107 | +0.47% | 2.2만 |
|---|
| 2026.02.23 | ₩39,959 | ₩40,120 | ₩39,705 | ₩39,866 | -0.23% | 5만 |
|---|
| 2026.02.20 | ₩39,745 | ₩40,013 | ₩39,504 | ₩39,879 | +0.34% | 7.5만 |
|---|
| 2026.02.19 | ₩39,356 | ₩39,611 | ₩39,356 | ₩39,611 | +0.65% | 3.1만 |
|---|
| 2026.02.18 | ₩39,852 | ₩39,973 | ₩39,651 | ₩39,812 | -0.10% | 4.6만 |
|---|
| 2026.02.17 | ₩39,611 | ₩39,799 | ₩39,437 | ₩39,799 | +0.47% | 4.5만 |
|---|
| 2026.02.13 | ₩39,624 | ₩39,732 | ₩39,370 | ₩39,638 | +0.03% | 1.7만 |
|---|
| 2026.02.12 | ₩40,147 | ₩40,147 | ₩39,651 | ₩39,665 | -1.20% | 2만 |
|---|
| 2026.02.11 | ₩39,919 | ₩40,053 | ₩39,785 | ₩39,866 | -0.13% | 3.8만 |
|---|
| 2026.02.10 | ₩39,531 | ₩39,839 | ₩39,531 | ₩39,758 | +0.58% | 2.8만 |
|---|
| 2026.02.09 | ₩39,490 | ₩39,732 | ₩39,450 | ₩39,611 | +0.31% | 5만 |
|---|
| 2026.02.06 | ₩39,383 | ₩39,504 | ₩39,182 | ₩39,437 | +0.14% | 4.9만 |
|---|
| 2026.02.05 | ₩38,968 | ₩39,155 | ₩38,861 | ₩38,861 | -0.28% | 4.9만 |
|---|
| 2026.02.04 | ₩39,182 | ₩39,343 | ₩38,928 | ₩39,129 | -0.14% | 14.1만 |
|---|
| 2026.02.03 | ₩39,263 | ₩39,383 | ₩39,102 | ₩39,169 | -0.24% | 6.9만 |
|---|
| 2026.02.02 | ₩38,700 | ₩39,075 | ₩38,700 | ₩38,995 | +0.76% | 9.2만 |
|---|
| 2026.01.30 | ₩38,887 | ₩39,035 | ₩38,619 | ₩38,619 | -0.69% | 3.8만 |
|---|
| 2026.01.29 | ₩39,397 | ₩39,397 | ₩38,820 | ₩39,249 | -0.37% | 2.5만 |
|---|
| 2026.01.28 | ₩39,450 | ₩39,450 | ₩39,048 | ₩39,356 | -0.24% | 4.7만 |
|---|
| 2026.01.27 | ₩39,075 | ₩39,303 | ₩38,954 | ₩39,276 | +0.51% | 4.4만 |
|---|
| 2026.01.26 | ₩38,646 | ₩38,861 | ₩38,646 | ₩38,673 | +0.07% | 3.1만 |
|---|
| 2026.01.23 | ₩38,445 | ₩38,660 | ₩38,177 | ₩38,566 | +0.31% | 7.5만 |
|---|
| 2026.01.22 | ₩38,258 | ₩38,472 | ₩38,258 | ₩38,392 | +0.35% | 3.2만 |
|---|
| 2026.01.21 | ₩37,789 | ₩38,070 | ₩37,789 | ₩38,070 | +0.74% | 4.9만 |
|---|
| 2026.01.20 | ₩37,373 | ₩37,789 | ₩37,373 | ₩37,641 | +0.72% | 7.1만 |
|---|
| 2026.01.16 | ₩37,507 | ₩37,708 | ₩37,467 | ₩37,641 | +0.36% | 4.9만 |
|---|
| 2026.01.15 | ₩37,547 | ₩37,722 | ₩37,547 | ₩37,695 | +0.39% | 1.5만 |
|---|
| 2026.01.14 | ₩37,467 | ₩37,561 | ₩37,413 | ₩37,494 | +0.07% | 2.7만 |
|---|
| 2026.01.13 | ₩37,547 | ₩37,614 | ₩37,293 | ₩37,467 | -0.21% | 8.3만 |
|---|
| 2026.01.12 | ₩37,440 | ₩37,561 | ₩37,387 | ₩37,561 | +0.32% | 7.3만 |
|---|
| 2026.01.09 | ₩37,360 | ₩37,360 | ₩37,092 | ₩37,199 | -0.43% | 3.2만 |
|---|
| 2026.01.08 | ₩37,172 | ₩37,279 | ₩36,944 | ₩37,172 | 0.00% | 4.2만 |
|---|
| 2026.01.07 | ₩37,132 | ₩37,212 | ₩36,891 | ₩37,132 | 0.00% | 22만 |
|---|
| 2026.01.06 | ₩37,253 | ₩37,387 | ₩37,052 | ₩37,159 | -0.25% | 5.8만 |
|---|
| 2026.01.05 | ₩36,851 | ₩37,052 | ₩36,851 | ₩36,985 | +0.36% | 3.4만 |
|---|
| 2026.01.02 | ₩37,011 | ₩37,145 | ₩36,851 | ₩36,985 | -0.07% | 9.1만 |
|---|
| 2025.12.31 | ₩36,810 | ₩36,958 | ₩36,757 | ₩36,757 | -0.15% | 2만 |
|---|
| 2025.12.30 | ₩36,770 | ₩36,944 | ₩36,770 | ₩36,837 | +0.18% | 5.9만 |
|---|
| 2025.12.29 | ₩36,757 | ₩36,851 | ₩36,717 | ₩36,810 | +0.15% | 2.6만 |
|---|
| 2025.12.26 | ₩37,065 | ₩37,172 | ₩36,864 | ₩37,025 | -0.11% | 3.5만 |
|---|
| 2025.12.24 | ₩36,810 | ₩36,918 | ₩36,797 | ₩36,864 | +0.15% | 1.3만 |
|---|
| 2025.12.23 | ₩36,583 | ₩36,864 | ₩36,583 | ₩36,797 | +0.59% | 2.4만 |
|---|
| 2025.12.22 | ₩36,663 | ₩36,784 | ₩36,449 | ₩36,609 | -0.15% | 28.4만 |
|---|
| 2025.12.19 | ₩36,650 | ₩36,998 | ₩36,489 | ₩36,489 | -0.44% | 6.5만 |
|---|
| 2025.12.18 | ₩36,449 | ₩36,663 | ₩36,435 | ₩36,529 | +0.22% | 7.5만 |
|---|
| 2025.12.17 | ₩36,489 | ₩36,650 | ₩36,234 | ₩36,248 | -0.66% | 4.1만 |
|---|
| 2025.12.16 | ₩36,623 | ₩36,690 | ₩36,516 | ₩36,663 | +0.11% | 1.7만 |
|---|
| 2025.12.15 | ₩36,797 | ₩36,918 | ₩36,717 | ₩36,743 | -0.15% | 3.7만 |
|---|
| 2025.12.12 | ₩36,918 | ₩37,038 | ₩36,583 | ₩36,663 | -0.69% | 14.7만 |
|---|
| 2025.12.11 | ₩36,609 | ₩36,864 | ₩36,569 | ₩36,797 | +0.51% | 1.9만 |
|---|
| 2025.12.10 | ₩36,529 | ₩36,650 | ₩36,315 | ₩36,542 | +0.04% | 3.5만 |
|---|
| 2025.12.09 | ₩36,382 | ₩36,489 | ₩36,315 | ₩36,368 | -0.04% | 5.3만 |
|---|
| 2025.12.08 | ₩36,542 | ₩36,542 | ₩36,248 | ₩36,315 | -0.62% | 4.7만 |
|---|
| 2025.12.05 | ₩36,891 | ₩36,891 | ₩36,395 | ₩36,449 | -1.20% | 2.7만 |
|---|
| 2025.12.04 | ₩36,730 | ₩36,730 | ₩36,542 | ₩36,623 | -0.29% | 19.3만 |
|---|
| 2025.12.03 | ₩36,368 | ₩36,569 | ₩36,368 | ₩36,489 | +0.33% | 1.3만 |
|---|
| 2025.12.02 | ₩36,315 | ₩36,341 | ₩36,194 | ₩36,315 | 0.00% | 4.2만 |
|---|
| 2025.12.01 | ₩36,100 | ₩36,248 | ₩36,047 | ₩36,127 | +0.07% | 11.1만 |
|---|
| 2025.11.28 | ₩36,181 | ₩36,368 | ₩36,114 | ₩36,341 | +0.44% | 1만 |
|---|
| 2025.11.26 | ₩36,181 | ₩36,315 | ₩36,140 | ₩36,234 | +0.15% | 1.5만 |
|---|
| 2025.11.25 | ₩35,792 | ₩36,047 | ₩35,792 | ₩36,047 | +0.71% | 1.5만 |
|---|
| 2025.11.24 | ₩35,859 | ₩36,006 | ₩35,846 | ₩35,993 | +0.37% | 5.4만 |
|---|
| 2025.11.21 | ₩35,618 | ₩35,939 | ₩35,618 | ₩35,805 | +0.53% | 3.8만 |
|---|
| 2025.11.20 | ₩36,154 | ₩36,248 | ₩35,698 | ₩35,698 | -1.26% | 3.9만 |
|---|
| 2025.11.19 | ₩36,221 | ₩36,221 | ₩35,939 | ₩36,087 | -0.37% | 2.7만 |
|---|
| 2025.11.18 | ₩36,100 | ₩36,221 | ₩35,993 | ₩36,140 | +0.11% | 3.4만 |
|---|
| 2025.11.17 | ₩36,194 | ₩36,328 | ₩36,060 | ₩36,234 | +0.11% | 2.9만 |
|---|
| 2025.11.14 | ₩36,368 | ₩36,596 | ₩36,355 | ₩36,489 | +0.33% | 2.8만 |
|---|
| 2025.11.13 | ₩36,569 | ₩36,596 | ₩36,315 | ₩36,341 | -0.62% | 4.1만 |
|---|
| 2025.11.12 | ₩36,596 | ₩36,690 | ₩36,489 | ₩36,690 | +0.26% | 6.3만 |
|---|
| 2025.11.11 | ₩36,422 | ₩36,690 | ₩36,422 | ₩36,690 | +0.74% | 6.5만 |
|---|
| 2025.11.10 | ₩36,542 | ₩36,542 | ₩36,315 | ₩36,449 | -0.26% | 10.8만 |
|---|
| 2025.11.07 | ₩36,181 | ₩36,382 | ₩36,060 | ₩36,382 | +0.56% | 2.4만 |
|---|
| 2025.11.06 | ₩36,114 | ₩36,341 | ₩36,087 | ₩36,234 | +0.33% | 2.9만 |
|---|
| 2025.11.05 | ₩36,020 | ₩36,274 | ₩35,980 | ₩36,261 | +0.67% | 3.1만 |
|---|
| 2025.11.04 | ₩35,899 | ₩35,980 | ₩35,779 | ₩35,980 | +0.22% | 2.2만 |
|---|
| 2025.11.03 | ₩35,872 | ₩36,100 | ₩35,859 | ₩36,047 | +0.49% | 18.3만 |
|---|
| 2025.10.31 | ₩35,980 | ₩35,980 | ₩35,779 | ₩35,832 | -0.41% | 4.2만 |
|---|
| 2025.10.30 | ₩35,872 | ₩36,020 | ₩35,872 | ₩35,953 | +0.22% | 5만 |
|---|
| 2025.10.29 | ₩36,288 | ₩36,301 | ₩36,020 | ₩36,033 | -0.70% | 5.2만 |
|---|
| 2025.10.28 | ₩35,966 | ₩36,274 | ₩35,966 | ₩36,154 | +0.52% | 4.4만 |
|---|
| 2025.10.27 | ₩36,127 | ₩36,127 | ₩35,966 | ₩35,980 | -0.41% | 5.8만 |
|---|
| 2025.10.24 | ₩36,114 | ₩36,154 | ₩35,980 | ₩35,980 | -0.37% | 3.6만 |
|---|
| 2025.10.23 | ₩35,859 | ₩36,140 | ₩35,779 | ₩35,886 | +0.07% | 4.2만 |
|---|
| 2025.10.22 | ₩35,859 | ₩35,966 | ₩35,685 | ₩35,779 | -0.22% | 14.1만 |
|---|
| 2025.10.21 | ₩35,712 | ₩35,872 | ₩35,671 | ₩35,725 | +0.04% | 4.1만 |
|---|
| 2025.10.20 | ₩35,913 | ₩36,033 | ₩35,738 | ₩35,939 | +0.07% | 1.9만 |
|---|
| 2025.10.17 | ₩35,511 | ₩35,819 | ₩35,511 | ₩35,792 | +0.79% | 1.6만 |
|---|
| 2025.10.16 | ₩35,564 | ₩35,805 | ₩35,470 | ₩35,604 | +0.11% | 3.2만 |
|---|
| 2025.10.15 | ₩35,497 | ₩35,658 | ₩35,403 | ₩35,524 | +0.08% | 1.6만 |
|---|
| 2025.10.14 | ₩35,216 | ₩35,551 | ₩35,216 | ₩35,457 | +0.68% | 2.3만 |
|---|
| 2025.10.13 | ₩35,350 | ₩35,551 | ₩35,243 | ₩35,363 | +0.04% | 2.1만 |
|---|
| 2025.10.10 | ₩35,511 | ₩35,658 | ₩34,894 | ₩34,975 | -1.51% | 2.8만 |
|---|