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 | ₩37,588 | ₩37,722 | ₩37,561 | ₩37,722 | +0.36% | 7.3만 |
| 2026.10.08 | ₩37,333 | ₩37,467 | ₩37,320 | ₩37,454 | +0.32% | 4.2만 |
| 2026.10.07 | ₩37,548 | ₩37,749 | ₩37,481 | ₩37,575 | +0.07% | 7.6만 |
| 2026.10.06 | ₩37,762 | ₩37,843 | ₩37,722 | ₩37,776 | +0.04% | 5.5만 |
| 2026.10.05 | ₩37,588 | ₩37,722 | ₩37,548 | ₩37,668 | +0.21% | 6.9만 |
| 2026.10.02 | ₩37,333 | ₩37,333 | ₩37,078 | ₩37,226 | -0.29% | 8.8만 |
| 2026.10.01 | ₩37,414 | ₩37,414 | ₩37,011 | ₩37,159 | -0.68% | 13만 |
| 2026.09.30 | ₩37,642 | ₩37,736 | ₩37,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,507 |
| -0.36% |
| 3.2만 |
| 2026.09.29 | ₩37,655 | ₩37,709 | ₩37,454 | ₩37,507 | -0.39% | 89.4만 |
|---|
| 2026.09.28 | ₩37,843 | ₩38,017 | ₩37,843 | ₩37,843 | 0.00% | 4.3만 |
|---|
| 2026.09.25 | ₩37,923 | ₩38,058 | ₩37,870 | ₩38,058 | +0.35% | 5.2만 |
|---|
| 2026.09.24 | ₩37,977 | ₩38,071 | ₩37,843 | ₩37,870 | -0.28% | 10만 |
|---|
| 2026.09.23 | ₩38,245 | ₩38,245 | ₩37,883 | ₩37,910 | -0.88% | 7.7만 |
|---|
| 2026.09.22 | ₩38,232 | ₩38,339 | ₩38,165 | ₩38,232 | 0.00% | 7.4만 |
|---|
| 2026.09.21 | ₩38,286 | ₩38,299 | ₩38,218 | ₩38,259 | -0.07% | 3.7만 |
|---|
| 2026.09.18 | ₩38,675 | ₩38,768 | ₩38,567 | ₩38,728 | +0.14% | 7.5만 |
|---|
| 2026.09.17 | ₩38,916 | ₩38,943 | ₩38,795 | ₩38,836 | -0.21% | 2.8만 |
|---|
| 2026.09.16 | ₩38,768 | ₩38,862 | ₩38,487 | ₩38,567 | -0.52% | 2.2만 |
|---|
| 2026.09.15 | ₩38,795 | ₩38,822 | ₩38,661 | ₩38,768 | -0.07% | 3.3만 |
|---|
| 2026.09.14 | ₩38,782 | ₩38,970 | ₩38,755 | ₩38,889 | +0.28% | 2.7만 |
|---|
| 2026.09.11 | ₩38,970 | ₩39,050 | ₩38,876 | ₩38,903 | -0.17% | 3.2만 |
|---|
| 2026.09.10 | ₩38,782 | ₩38,983 | ₩38,742 | ₩38,795 | +0.03% | 2.4만 |
|---|
| 2026.09.09 | ₩39,090 | ₩39,386 | ₩38,983 | ₩39,023 | -0.17% | 1.8만 |
|---|
| 2026.09.08 | ₩39,305 | ₩39,399 | ₩39,225 | ₩39,278 | -0.07% | 2만 |
|---|
| 2026.09.04 | ₩39,104 | ₩39,332 | ₩39,050 | ₩39,305 | +0.51% | 2.3만 |
|---|
| 2026.09.03 | ₩39,090 | ₩39,265 | ₩39,037 | ₩39,211 | +0.31% | 5.5만 |
|---|
| 2026.09.02 | ₩38,876 | ₩38,997 | ₩38,822 | ₩38,970 | +0.24% | 2.6만 |
|---|
| 2026.09.01 | ₩38,768 | ₩38,876 | ₩38,648 | ₩38,728 | -0.10% | 8.9만 |
|---|
| 2026.08.31 | ₩38,782 | ₩38,956 | ₩38,742 | ₩38,768 | -0.03% | 1.8만 |
|---|
| 2026.08.28 | ₩38,822 | ₩38,970 | ₩38,594 | ₩38,742 | -0.21% | 2.5만 |
|---|
| 2026.08.27 | ₩38,822 | ₩38,876 | ₩38,755 | ₩38,782 | -0.10% | 2.3만 |
|---|
| 2026.08.26 | ₩38,916 | ₩38,916 | ₩38,795 | ₩38,809 | -0.28% | 1.8만 |
|---|
| 2026.08.25 | ₩38,768 | ₩38,916 | ₩38,715 | ₩38,876 | +0.28% | 3.9만 |
|---|
| 2026.08.24 | ₩38,701 | ₩38,728 | ₩38,594 | ₩38,688 | -0.03% | 1.5만 |
|---|
| 2026.08.21 | ₩38,634 | ₩38,836 | ₩38,634 | ₩38,661 | +0.07% | 1.9만 |
|---|
| 2026.08.20 | ₩38,379 | ₩38,514 | ₩38,353 | ₩38,433 | +0.14% | 2.7만 |
|---|
| 2026.08.19 | ₩38,540 | ₩38,554 | ₩38,433 | ₩38,447 | -0.24% | 4만 |
|---|
| 2026.08.18 | ₩38,299 | ₩38,393 | ₩38,178 | ₩38,178 | -0.32% | 4만 |
|---|
| 2026.08.17 | ₩38,259 | ₩38,339 | ₩38,178 | ₩38,205 | -0.14% | 1.9만 |
|---|
| 2026.08.14 | ₩38,165 | ₩38,245 | ₩38,125 | ₩38,205 | +0.11% | 2.5만 |
|---|
| 2026.08.13 | ₩38,232 | ₩38,312 | ₩38,138 | ₩38,178 | -0.14% | 1.8만 |
|---|
| 2026.08.12 | ₩38,460 | ₩38,500 | ₩38,286 | ₩38,299 | -0.42% | 4.3만 |
|---|
| 2026.08.11 | ₩38,447 | ₩38,634 | ₩38,245 | ₩38,272 | -0.45% | 2.4만 |
|---|
| 2026.08.10 | ₩38,487 | ₩38,594 | ₩38,420 | ₩38,500 | +0.03% | 2.7만 |
|---|
| 2026.08.07 | ₩38,634 | ₩38,728 | ₩38,540 | ₩38,648 | +0.03% | 1.8만 |
|---|
| 2026.08.06 | ₩38,608 | ₩38,728 | ₩38,460 | ₩38,514 | -0.24% | 3.2만 |
|---|
| 2026.08.05 | ₩38,728 | ₩38,809 | ₩38,661 | ₩38,675 | -0.14% | 2.4만 |
|---|
| 2026.08.04 | ₩38,768 | ₩38,849 | ₩38,661 | ₩38,782 | +0.03% | 15.4만 |
|---|
| 2026.08.03 | ₩38,701 | ₩38,701 | ₩38,527 | ₩38,675 | -0.07% | 9.3만 |
|---|
| 2026.07.31 | ₩38,648 | ₩38,661 | ₩38,379 | ₩38,621 | -0.07% | 5.8만 |
|---|
| 2026.07.30 | ₩38,353 | ₩38,715 | ₩38,353 | ₩38,634 | +0.73% | 2.3만 |
|---|
| 2026.07.29 | ₩38,084 | ₩38,366 | ₩37,990 | ₩38,084 | 0.00% | 6.3만 |
|---|
| 2026.07.28 | ₩38,125 | ₩38,339 | ₩38,071 | ₩38,205 | +0.21% | 2.5만 |
|---|
| 2026.07.27 | ₩38,058 | ₩38,165 | ₩38,004 | ₩38,098 | +0.11% | 2.2만 |
|---|
| 2026.07.24 | ₩37,776 | ₩38,058 | ₩37,776 | ₩37,816 | +0.11% | 1.2만 |
|---|
| 2026.07.23 | ₩37,749 | ₩37,803 | ₩37,682 | ₩37,682 | -0.18% | 4.8만 |
|---|
| 2026.07.22 | ₩38,058 | ₩38,098 | ₩37,937 | ₩38,031 | -0.07% | 2.6만 |
|---|
| 2026.07.21 | ₩38,031 | ₩38,098 | ₩37,950 | ₩38,044 | +0.04% | 5.4만 |
|---|
| 2026.07.20 | ₩38,165 | ₩38,178 | ₩37,990 | ₩38,017 | -0.39% | 3.9만 |
|---|
| 2026.07.17 | ₩37,803 | ₩38,232 | ₩37,803 | ₩37,923 | +0.32% | 2.7만 |
|---|
| 2026.07.16 | ₩38,058 | ₩38,084 | ₩37,870 | ₩37,977 | -0.21% | 4만 |
|---|
| 2026.07.15 | ₩37,897 | ₩37,950 | ₩37,682 | ₩37,950 | +0.14% | 4.4만 |
|---|
| 2026.07.14 | ₩37,910 | ₩38,071 | ₩37,736 | ₩37,803 | -0.28% | 3.6만 |
|---|
| 2026.07.13 | ₩37,990 | ₩37,990 | ₩37,615 | ₩37,682 | -0.81% | 2.6만 |
|---|
| 2026.07.10 | ₩37,722 | ₩38,125 | ₩37,722 | ₩37,950 | +0.60% | 3.5만 |
|---|
| 2026.07.09 | ₩37,668 | ₩37,856 | ₩37,534 | ₩37,709 | +0.11% | 6.9만 |
|---|
| 2026.07.08 | ₩37,642 | ₩37,870 | ₩37,467 | ₩37,655 | +0.04% | 8.2만 |
|---|
| 2026.07.07 | ₩37,856 | ₩37,897 | ₩37,575 | ₩37,601 | -0.67% | 5.3만 |
|---|
| 2026.07.06 | ₩37,494 | ₩38,044 | ₩37,494 | ₩37,762 | +0.72% | 4.1만 |
|---|
| 2026.07.02 | ₩37,360 | ₩37,561 | ₩37,159 | ₩37,279 | -0.22% | 13만 |
|---|
| 2026.07.01 | ₩37,320 | ₩37,320 | ₩37,011 | ₩37,025 | -0.79% | 5.1만 |
|---|
| 2026.06.30 | ₩37,507 | ₩37,507 | ₩37,199 | ₩37,293 | -0.57% | 6.7만 |
|---|
| 2026.06.29 | ₩37,601 | ₩37,668 | ₩37,333 | ₩37,561 | -0.11% | 10.4만 |
|---|
| 2026.06.26 | ₩37,360 | ₩37,709 | ₩37,226 | ₩37,521 | +0.43% | 6.1만 |
|---|
| 2026.06.25 | ₩37,387 | ₩37,762 | ₩37,266 | ₩37,481 | +0.25% | 6.5만 |
|---|
| 2026.06.24 | ₩37,575 | ₩37,588 | ₩37,266 | ₩37,387 | -0.50% | 3.8만 |
|---|
| 2026.06.23 | ₩37,454 | ₩37,789 | ₩37,454 | ₩37,575 | +0.32% | 3.7만 |
|---|
| 2026.06.22 | ₩37,910 | ₩38,540 | ₩37,789 | ₩37,829 | -0.21% | 5.1만 |
|---|
| 2026.06.18 | ₩38,889 | ₩38,889 | ₩38,500 | ₩38,527 | -0.93% | 9.9만 |
|---|
| 2026.06.17 | ₩39,144 | ₩39,144 | ₩38,487 | ₩38,608 | -1.37% | 4.7만 |
|---|
| 2026.06.16 | ₩38,862 | ₩39,077 | ₩38,809 | ₩38,836 | -0.07% | 3.7만 |
|---|
| 2026.06.15 | ₩39,023 | ₩39,050 | ₩38,849 | ₩38,916 | -0.28% | 3.6만 |
|---|
| 2026.06.12 | ₩38,688 | ₩38,862 | ₩38,567 | ₩38,701 | +0.03% | 1.5만 |
|---|
| 2026.06.11 | ₩37,977 | ₩38,527 | ₩37,829 | ₩38,353 | +0.99% | 2.1만 |
|---|
| 2026.06.10 | ₩37,749 | ₩37,990 | ₩37,709 | ₩37,709 | -0.11% | 4.7만 |
|---|
| 2026.06.09 | ₩38,151 | ₩38,151 | ₩37,427 | ₩37,709 | -1.16% | 5.5만 |
|---|
| 2026.06.08 | ₩37,682 | ₩37,749 | ₩37,400 | ₩37,400 | -0.75% | 2.8만 |
|---|
| 2026.06.05 | ₩37,870 | ₩38,004 | ₩37,440 | ₩37,507 | -0.96% | 3.3만 |
|---|
| 2026.06.04 | ₩38,232 | ₩38,232 | ₩38,017 | ₩38,084 | -0.39% | 3.3만 |
|---|
| 2026.06.03 | ₩38,031 | ₩38,178 | ₩37,883 | ₩37,897 | -0.35% | 1.9만 |
|---|
| 2026.06.02 | ₩38,071 | ₩38,393 | ₩38,071 | ₩38,218 | +0.39% | 5.7만 |
|---|
| 2026.06.01 | ₩38,084 | ₩38,084 | ₩37,937 | ₩37,990 | -0.25% | 2.6만 |
|---|
| 2026.05.29 | ₩38,178 | ₩38,232 | ₩38,098 | ₩38,125 | -0.14% | 5.6만 |
|---|
| 2026.05.28 | ₩38,218 | ₩38,232 | ₩38,098 | ₩38,098 | -0.32% | 1.7만 |
|---|
| 2026.05.27 | ₩38,500 | ₩38,500 | ₩38,192 | ₩38,218 | -0.73% | 1.6만 |
|---|
| 2026.05.26 | ₩38,165 | ₩38,594 | ₩38,165 | ₩38,567 | +1.05% | 4.7만 |
|---|
| 2026.05.22 | ₩38,165 | ₩38,433 | ₩38,031 | ₩38,192 | +0.07% | 13.2만 |
|---|
| 2026.05.21 | ₩38,326 | ₩38,433 | ₩38,084 | ₩38,259 | -0.18% | 2.1만 |
|---|
| 2026.05.20 | ₩38,151 | ₩38,473 | ₩38,017 | ₩38,312 | +0.42% | 7.6만 |
|---|
| 2026.05.19 | ₩38,192 | ₩38,379 | ₩38,071 | ₩38,111 | -0.21% | 2.6만 |
|---|
| 2026.05.18 | ₩38,205 | ₩38,366 | ₩38,058 | ₩38,286 | +0.21% | 1.8만 |
|---|
| 2026.05.15 | ₩38,232 | ₩38,420 | ₩38,098 | ₩38,111 | -0.32% | 6.3만 |
|---|
| 2026.05.14 | ₩38,742 | ₩38,822 | ₩38,634 | ₩38,809 | +0.17% | 2.9만 |
|---|
| 2026.05.13 | ₩38,473 | ₩38,782 | ₩38,473 | ₩38,594 | +0.31% | 1.9만 |
|---|
| 2026.05.12 | ₩38,903 | ₩38,903 | ₩38,621 | ₩38,675 | -0.59% | 3.3만 |
|---|
| 2026.05.11 | ₩39,278 | ₩39,292 | ₩38,916 | ₩39,104 | -0.44% | 2.6만 |
|---|
| 2026.05.08 | ₩39,305 | ₩39,345 | ₩39,037 | ₩39,211 | -0.24% | 9.2만 |
|---|
| 2026.05.07 | ₩39,479 | ₩39,479 | ₩38,862 | ₩39,023 | -1.16% | 2.5만 |
|---|
| 2026.05.06 | ₩39,117 | ₩39,318 | ₩39,050 | ₩39,238 | +0.31% | 3.2만 |
|---|
| 2026.05.05 | ₩38,755 | ₩38,970 | ₩38,688 | ₩38,755 | 0.00% | 5.1만 |
|---|
| 2026.05.04 | ₩38,742 | ₩38,903 | ₩38,500 | ₩38,527 | -0.55% | 3.6만 |
|---|
| 2026.05.01 | ₩38,929 | ₩39,184 | ₩38,715 | ₩38,889 | -0.10% | 11.8만 |
|---|
| 2026.04.30 | ₩38,822 | ₩39,171 | ₩38,567 | ₩38,916 | +0.24% | 1.4만 |
|---|
| 2026.04.29 | ₩38,742 | ₩38,795 | ₩38,540 | ₩38,648 | -0.24% | 9.2만 |
|---|
| 2026.04.28 | ₩38,742 | ₩38,876 | ₩38,634 | ₩38,782 | +0.10% | 2만 |
|---|
| 2026.04.27 | ₩38,983 | ₩39,023 | ₩38,768 | ₩38,822 | -0.41% | 4.6만 |
|---|
| 2026.04.24 | ₩38,795 | ₩39,131 | ₩38,795 | ₩38,889 | +0.24% | 1.6만 |
|---|
| 2026.04.23 | ₩38,997 | ₩39,184 | ₩38,849 | ₩38,876 | -0.31% | 4.6만 |
|---|
| 2026.04.22 | ₩39,144 | ₩39,265 | ₩39,050 | ₩39,050 | -0.24% | 5.1만 |
|---|
| 2026.04.21 | ₩39,345 | ₩39,493 | ₩39,064 | ₩39,077 | -0.68% | 3.1만 |
|---|
| 2026.04.20 | ₩39,426 | ₩39,520 | ₩39,359 | ₩39,399 | -0.07% | 2만 |
|---|
| 2026.04.17 | ₩39,600 | ₩39,922 | ₩39,600 | ₩39,708 | +0.27% | 2.8만 |
|---|
| 2026.04.16 | ₩39,386 | ₩39,386 | ₩39,238 | ₩39,251 | -0.34% | 2.3만 |
|---|
| 2026.04.15 | ₩39,345 | ₩39,439 | ₩39,225 | ₩39,412 | +0.17% | 2.2만 |
|---|
| 2026.04.14 | ₩39,251 | ₩39,439 | ₩39,238 | ₩39,265 | +0.03% | 3.4만 |
|---|
| 2026.04.13 | ₩38,849 | ₩39,211 | ₩38,822 | ₩39,144 | +0.76% | 2.8만 |
|---|
| 2026.04.10 | ₩39,104 | ₩39,131 | ₩38,903 | ₩38,983 | -0.31% | 2.7만 |
|---|
| 2026.04.09 | ₩38,420 | ₩38,943 | ₩38,420 | ₩38,876 | +1.19% | 15.8만 |
|---|
| 2026.04.08 | ₩38,876 | ₩38,876 | ₩38,540 | ₩38,648 | -0.59% | 4.5만 |
|---|
| 2026.04.07 | ₩37,682 | ₩37,950 | ₩37,494 | ₩37,709 | +0.07% | 3.3만 |
|---|
| 2026.04.06 | ₩37,789 | ₩38,084 | ₩37,722 | ₩37,789 | 0.00% | 18.3만 |
|---|
| 2026.04.02 | ₩37,615 | ₩37,856 | ₩37,561 | ₩37,749 | +0.36% | 3.1만 |
|---|
| 2026.04.01 | ₩37,789 | ₩38,004 | ₩37,722 | ₩37,816 | +0.07% | 11.4만 |
|---|
| 2026.03.31 | ₩37,279 | ₩37,829 | ₩37,172 | ₩37,668 | +1.04% | 9.8만 |
|---|
| 2026.03.30 | ₩37,051 | ₩37,065 | ₩36,837 | ₩36,904 | -0.40% | 5.1만 |
|---|
| 2026.03.27 | ₩36,998 | ₩37,239 | ₩36,823 | ₩36,864 | -0.36% | 8.5만 |
|---|
| 2026.03.26 | ₩37,347 | ₩37,347 | ₩36,944 | ₩36,957 | -1.04% | 7.8만 |
|---|
| 2026.03.25 | ₩37,387 | ₩37,601 | ₩37,360 | ₩37,467 | +0.22% | 2.3만 |
|---|
| 2026.03.24 | ₩36,810 | ₩37,065 | ₩36,810 | ₩36,957 | +0.40% | 2.1만 |
|---|
| 2026.03.23 | ₩37,159 | ₩37,454 | ₩37,038 | ₩37,253 | +0.25% | 5.8만 |
|---|
| 2026.03.20 | ₩37,575 | ₩37,575 | ₩36,850 | ₩36,850 | -1.93% | 14.5만 |
|---|
| 2026.03.19 | ₩37,306 | ₩37,856 | ₩37,253 | ₩37,668 | +0.97% | 6.7만 |
|---|
| 2026.03.18 | ₩37,722 | ₩37,964 | ₩37,494 | ₩37,494 | -0.60% | 2.9만 |
|---|
| 2026.03.17 | ₩37,990 | ₩38,192 | ₩37,910 | ₩37,950 | -0.11% | 6만 |
|---|
| 2026.03.16 | ₩37,695 | ₩37,870 | ₩37,575 | ₩37,816 | +0.32% | 4.6만 |
|---|
| 2026.03.13 | ₩37,843 | ₩37,843 | ₩37,253 | ₩37,266 | -1.52% | 8.1만 |
|---|
| 2026.03.12 | ₩37,910 | ₩37,910 | ₩37,507 | ₩37,507 | -1.06% | 4.6만 |
|---|
| 2026.03.11 | ₩38,272 | ₩38,286 | ₩38,044 | ₩38,138 | -0.35% | 5.4만 |
|---|
| 2026.03.10 | ₩38,312 | ₩38,634 | ₩38,178 | ₩38,245 | -0.18% | 5.1만 |
|---|
| 2026.03.09 | ₩37,575 | ₩38,178 | ₩37,414 | ₩38,125 | +1.46% | 13.3만 |
|---|
| 2026.03.06 | ₩37,561 | ₩37,829 | ₩37,440 | ₩37,655 | +0.25% | 5.6만 |
|---|
| 2026.03.05 | ₩38,192 | ₩38,192 | ₩37,628 | ₩37,829 | -0.95% | 21.3만 |
|---|
| 2026.03.04 | ₩38,326 | ₩38,500 | ₩38,192 | ₩38,487 | +0.42% | 4.6만 |
|---|
| 2026.03.03 | ₩37,990 | ₩38,339 | ₩37,494 | ₩38,192 | +0.53% | 8.5만 |
|---|
| 2026.03.02 | ₩38,742 | ₩39,117 | ₩38,742 | ₩38,943 | +0.52% | 2.9만 |
|---|
| 2026.02.27 | ₩39,721 | ₩39,721 | ₩39,479 | ₩39,667 | -0.14% | 6.4만 |
|---|
| 2026.02.26 | ₩40,029 | ₩40,029 | ₩39,614 | ₩39,761 | -0.67% | 1.8만 |
|---|
| 2026.02.25 | ₩40,097 | ₩40,190 | ₩40,003 | ₩40,056 | -0.10% | 2.3만 |
|---|
| 2026.02.24 | ₩39,962 | ₩40,204 | ₩39,909 | ₩40,150 | +0.47% | 2.2만 |
|---|
| 2026.02.23 | ₩40,003 | ₩40,164 | ₩39,748 | ₩39,909 | -0.23% | 5만 |
|---|
| 2026.02.20 | ₩39,788 | ₩40,056 | ₩39,547 | ₩39,922 | +0.34% | 7.5만 |
|---|
| 2026.02.19 | ₩39,399 | ₩39,654 | ₩39,399 | ₩39,654 | +0.65% | 3.1만 |
|---|
| 2026.02.18 | ₩39,895 | ₩40,016 | ₩39,694 | ₩39,855 | -0.10% | 4.6만 |
|---|
| 2026.02.17 | ₩39,654 | ₩39,842 | ₩39,479 | ₩39,842 | +0.47% | 4.5만 |
|---|
| 2026.02.13 | ₩39,667 | ₩39,775 | ₩39,412 | ₩39,681 | +0.03% | 1.7만 |
|---|
| 2026.02.12 | ₩40,190 | ₩40,190 | ₩39,694 | ₩39,708 | -1.20% | 2만 |
|---|
| 2026.02.11 | ₩39,962 | ₩40,097 | ₩39,828 | ₩39,909 | -0.13% | 3.8만 |
|---|
| 2026.02.10 | ₩39,573 | ₩39,882 | ₩39,573 | ₩39,801 | +0.58% | 2.8만 |
|---|
| 2026.02.09 | ₩39,533 | ₩39,775 | ₩39,493 | ₩39,654 | +0.31% | 5만 |
|---|
| 2026.02.06 | ₩39,426 | ₩39,547 | ₩39,225 | ₩39,479 | +0.14% | 4.9만 |
|---|
| 2026.02.05 | ₩39,010 | ₩39,198 | ₩38,903 | ₩38,903 | -0.28% | 4.9만 |
|---|
| 2026.02.04 | ₩39,225 | ₩39,386 | ₩38,970 | ₩39,171 | -0.14% | 14.1만 |
|---|
| 2026.02.03 | ₩39,305 | ₩39,426 | ₩39,144 | ₩39,211 | -0.24% | 6.9만 |
|---|
| 2026.02.02 | ₩38,742 | ₩39,117 | ₩38,742 | ₩39,037 | +0.76% | 9.2만 |
|---|
| 2026.01.30 | ₩38,929 | ₩39,077 | ₩38,661 | ₩38,661 | -0.69% | 3.8만 |
|---|
| 2026.01.29 | ₩39,439 | ₩39,439 | ₩38,862 | ₩39,292 | -0.37% | 2.5만 |
|---|
| 2026.01.28 | ₩39,493 | ₩39,493 | ₩39,090 | ₩39,399 | -0.24% | 4.7만 |
|---|
| 2026.01.27 | ₩39,117 | ₩39,345 | ₩38,997 | ₩39,318 | +0.51% | 4.4만 |
|---|
| 2026.01.26 | ₩38,688 | ₩38,903 | ₩38,688 | ₩38,715 | +0.07% | 3.1만 |
|---|
| 2026.01.23 | ₩38,487 | ₩38,701 | ₩38,218 | ₩38,608 | +0.31% | 7.5만 |
|---|
| 2026.01.22 | ₩38,299 | ₩38,514 | ₩38,299 | ₩38,433 | +0.35% | 3.2만 |
|---|
| 2026.01.21 | ₩37,829 | ₩38,111 | ₩37,829 | ₩38,111 | +0.74% | 4.9만 |
|---|
| 2026.01.20 | ₩37,414 | ₩37,829 | ₩37,414 | ₩37,682 | +0.72% | 7.1만 |
|---|
| 2026.01.16 | ₩37,548 | ₩37,749 | ₩37,507 | ₩37,682 | +0.36% | 4.9만 |
|---|
| 2026.01.15 | ₩37,588 | ₩37,762 | ₩37,588 | ₩37,736 | +0.39% | 1.5만 |
|---|
| 2026.01.14 | ₩37,507 | ₩37,601 | ₩37,454 | ₩37,534 | +0.07% | 2.7만 |
|---|
| 2026.01.13 | ₩37,588 | ₩37,655 | ₩37,333 | ₩37,507 | -0.21% | 8.3만 |
|---|
| 2026.01.12 | ₩37,481 | ₩37,601 | ₩37,427 | ₩37,601 | +0.32% | 7.3만 |
|---|
| 2026.01.09 | ₩37,400 | ₩37,400 | ₩37,132 | ₩37,239 | -0.43% | 3.2만 |
|---|
| 2026.01.08 | ₩37,212 | ₩37,320 | ₩36,984 | ₩37,212 | 0.00% | 4.2만 |
|---|
| 2026.01.07 | ₩37,172 | ₩37,253 | ₩36,931 | ₩37,172 | 0.00% | 22만 |
|---|
| 2026.01.06 | ₩37,293 | ₩37,427 | ₩37,092 | ₩37,199 | -0.25% | 5.8만 |
|---|
| 2026.01.05 | ₩36,890 | ₩37,092 | ₩36,890 | ₩37,025 | +0.36% | 3.4만 |
|---|
| 2026.01.02 | ₩37,051 | ₩37,186 | ₩36,890 | ₩37,025 | -0.07% | 9.1만 |
|---|
| 2025.12.31 | ₩36,850 | ₩36,998 | ₩36,797 | ₩36,797 | -0.15% | 2만 |
|---|
| 2025.12.30 | ₩36,810 | ₩36,984 | ₩36,810 | ₩36,877 | +0.18% | 5.9만 |
|---|
| 2025.12.29 | ₩36,797 | ₩36,890 | ₩36,756 | ₩36,850 | +0.15% | 2.6만 |
|---|
| 2025.12.26 | ₩37,105 | ₩37,212 | ₩36,904 | ₩37,065 | -0.11% | 3.5만 |
|---|
| 2025.12.24 | ₩36,850 | ₩36,957 | ₩36,837 | ₩36,904 | +0.15% | 1.3만 |
|---|
| 2025.12.23 | ₩36,622 | ₩36,904 | ₩36,622 | ₩36,837 | +0.59% | 2.4만 |
|---|
| 2025.12.22 | ₩36,703 | ₩36,823 | ₩36,488 | ₩36,649 | -0.15% | 28.4만 |
|---|
| 2025.12.19 | ₩36,689 | ₩37,038 | ₩36,528 | ₩36,528 | -0.44% | 6.5만 |
|---|
| 2025.12.18 | ₩36,488 | ₩36,703 | ₩36,475 | ₩36,568 | +0.22% | 7.5만 |
|---|
| 2025.12.17 | ₩36,528 | ₩36,689 | ₩36,273 | ₩36,287 | -0.66% | 4.1만 |
|---|
| 2025.12.16 | ₩36,662 | ₩36,729 | ₩36,555 | ₩36,703 | +0.11% | 1.7만 |
|---|
| 2025.12.15 | ₩36,837 | ₩36,957 | ₩36,756 | ₩36,783 | -0.15% | 3.7만 |
|---|
| 2025.12.12 | ₩36,957 | ₩37,078 | ₩36,622 | ₩36,703 | -0.69% | 14.7만 |
|---|
| 2025.12.11 | ₩36,649 | ₩36,904 | ₩36,609 | ₩36,837 | +0.51% | 1.9만 |
|---|
| 2025.12.10 | ₩36,568 | ₩36,689 | ₩36,354 | ₩36,582 | +0.04% | 3.5만 |
|---|
| 2025.12.09 | ₩36,421 | ₩36,528 | ₩36,354 | ₩36,407 | -0.04% | 5.3만 |
|---|
| 2025.12.08 | ₩36,582 | ₩36,582 | ₩36,287 | ₩36,354 | -0.62% | 4.7만 |
|---|
| 2025.12.05 | ₩36,931 | ₩36,931 | ₩36,434 | ₩36,488 | -1.20% | 2.7만 |
|---|
| 2025.12.04 | ₩36,770 | ₩36,770 | ₩36,582 | ₩36,662 | -0.29% | 19.3만 |
|---|
| 2025.12.03 | ₩36,407 | ₩36,609 | ₩36,407 | ₩36,528 | +0.33% | 1.3만 |
|---|
| 2025.12.02 | ₩36,354 | ₩36,381 | ₩36,233 | ₩36,354 | 0.00% | 4.2만 |
|---|
| 2025.12.01 | ₩36,139 | ₩36,287 | ₩36,086 | ₩36,166 | +0.07% | 11.1만 |
|---|
| 2025.11.28 | ₩36,220 | ₩36,407 | ₩36,153 | ₩36,381 | +0.44% | 1만 |
|---|
| 2025.11.26 | ₩36,220 | ₩36,354 | ₩36,179 | ₩36,273 | +0.15% | 1.5만 |
|---|
| 2025.11.25 | ₩35,831 | ₩36,086 | ₩35,831 | ₩36,086 | +0.71% | 1.5만 |
|---|
| 2025.11.24 | ₩35,898 | ₩36,045 | ₩35,884 | ₩36,032 | +0.37% | 5.4만 |
|---|
| 2025.11.21 | ₩35,656 | ₩35,978 | ₩35,656 | ₩35,844 | +0.53% | 3.8만 |
|---|
| 2025.11.20 | ₩36,193 | ₩36,287 | ₩35,737 | ₩35,737 | -1.26% | 3.9만 |
|---|
| 2025.11.19 | ₩36,260 | ₩36,260 | ₩35,978 | ₩36,126 | -0.37% | 2.7만 |
|---|
| 2025.11.18 | ₩36,139 | ₩36,260 | ₩36,032 | ₩36,179 | +0.11% | 3.4만 |
|---|
| 2025.11.17 | ₩36,233 | ₩36,367 | ₩36,099 | ₩36,273 | +0.11% | 2.9만 |
|---|
| 2025.11.14 | ₩36,407 | ₩36,636 | ₩36,394 | ₩36,528 | +0.33% | 2.8만 |
|---|
| 2025.11.13 | ₩36,609 | ₩36,636 | ₩36,354 | ₩36,381 | -0.62% | 4.1만 |
|---|
| 2025.11.12 | ₩36,636 | ₩36,729 | ₩36,528 | ₩36,729 | +0.26% | 6.3만 |
|---|
| 2025.11.11 | ₩36,461 | ₩36,729 | ₩36,461 | ₩36,729 | +0.74% | 6.5만 |
|---|
| 2025.11.10 | ₩36,582 | ₩36,582 | ₩36,354 | ₩36,488 | -0.26% | 10.8만 |
|---|
| 2025.11.07 | ₩36,220 | ₩36,421 | ₩36,099 | ₩36,421 | +0.56% | 2.4만 |
|---|
| 2025.11.06 | ₩36,153 | ₩36,381 | ₩36,126 | ₩36,273 | +0.33% | 2.9만 |
|---|
| 2025.11.05 | ₩36,059 | ₩36,314 | ₩36,018 | ₩36,300 | +0.67% | 3.1만 |
|---|
| 2025.11.04 | ₩35,938 | ₩36,018 | ₩35,817 | ₩36,018 | +0.22% | 2.2만 |
|---|
| 2025.11.03 | ₩35,911 | ₩36,139 | ₩35,898 | ₩36,086 | +0.49% | 18.3만 |
|---|
| 2025.10.31 | ₩36,018 | ₩36,018 | ₩35,817 | ₩35,871 | -0.41% | 4.2만 |
|---|
| 2025.10.30 | ₩35,911 | ₩36,059 | ₩35,911 | ₩35,992 | +0.22% | 5만 |
|---|
| 2025.10.29 | ₩36,327 | ₩36,340 | ₩36,059 | ₩36,072 | -0.70% | 5.2만 |
|---|
| 2025.10.28 | ₩36,005 | ₩36,314 | ₩36,005 | ₩36,193 | +0.52% | 4.4만 |
|---|
| 2025.10.27 | ₩36,166 | ₩36,166 | ₩36,005 | ₩36,018 | -0.41% | 5.8만 |
|---|
| 2025.10.24 | ₩36,153 | ₩36,193 | ₩36,018 | ₩36,018 | -0.37% | 3.6만 |
|---|
| 2025.10.23 | ₩35,898 | ₩36,179 | ₩35,817 | ₩35,925 | +0.07% | 4.2만 |
|---|
| 2025.10.22 | ₩35,898 | ₩36,005 | ₩35,723 | ₩35,817 | -0.22% | 14.1만 |
|---|
| 2025.10.21 | ₩35,750 | ₩35,911 | ₩35,710 | ₩35,764 | +0.04% | 4.1만 |
|---|
| 2025.10.20 | ₩35,951 | ₩36,072 | ₩35,777 | ₩35,978 | +0.07% | 1.9만 |
|---|
| 2025.10.17 | ₩35,549 | ₩35,857 | ₩35,549 | ₩35,831 | +0.79% | 1.6만 |
|---|
| 2025.10.16 | ₩35,603 | ₩35,844 | ₩35,509 | ₩35,643 | +0.11% | 3.2만 |
|---|
| 2025.10.15 | ₩35,536 | ₩35,697 | ₩35,442 | ₩35,562 | +0.08% | 1.6만 |
|---|
| 2025.10.14 | ₩35,254 | ₩35,589 | ₩35,254 | ₩35,495 | +0.68% | 2.3만 |
|---|
| 2025.10.13 | ₩35,388 | ₩35,589 | ₩35,281 | ₩35,401 | +0.04% | 2.1만 |
|---|
| 2025.10.10 | ₩35,549 | ₩35,697 | ₩34,932 | ₩35,012 | -1.51% | 2.8만 |
|---|