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 | ₩37,521 | ₩37,655 | ₩37,494 | ₩37,655 | +0.36% | 7.3만 |
| 2026.10.08 | ₩37,267 | ₩37,401 | ₩37,253 | ₩37,387 | +0.32% | 4.2만 |
| 2026.10.07 | ₩37,481 | ₩37,682 | ₩37,414 | ₩37,508 | +0.07% | 7.6만 |
| 2026.10.06 | ₩37,695 | ₩37,775 | ₩37,655 | ₩37,708 | +0.04% | 5.5만 |
| 2026.10.05 | ₩37,521 | ₩37,655 | ₩37,481 | ₩37,601 | +0.21% | 6.9만 |
| 2026.10.02 | ₩37,267 | ₩37,267 | ₩37,012 | ₩37,159 | -0.29% | 8.8만 |
| 2026.10.01 | ₩37,347 | ₩37,347 | ₩36,945 | ₩37,093 | -0.68% | 13만 |
| 2026.09.30 | ₩37,575 | ₩37,668 | ₩37,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,441 |
| -0.36% |
| 3.2만 |
| 2026.09.29 | ₩37,588 | ₩37,642 | ₩37,387 | ₩37,441 | -0.39% | 89.4만 |
|---|
| 2026.09.28 | ₩37,775 | ₩37,950 | ₩37,775 | ₩37,775 | 0.00% | 4.3만 |
|---|
| 2026.09.25 | ₩37,856 | ₩37,990 | ₩37,802 | ₩37,990 | +0.35% | 5.2만 |
|---|
| 2026.09.24 | ₩37,909 | ₩38,003 | ₩37,775 | ₩37,802 | -0.28% | 10만 |
|---|
| 2026.09.23 | ₩38,177 | ₩38,177 | ₩37,816 | ₩37,842 | -0.88% | 7.7만 |
|---|
| 2026.09.22 | ₩38,164 | ₩38,271 | ₩38,097 | ₩38,164 | 0.00% | 7.4만 |
|---|
| 2026.09.21 | ₩38,217 | ₩38,231 | ₩38,150 | ₩38,191 | -0.07% | 3.7만 |
|---|
| 2026.09.18 | ₩38,606 | ₩38,699 | ₩38,499 | ₩38,659 | +0.14% | 7.5만 |
|---|
| 2026.09.17 | ₩38,847 | ₩38,873 | ₩38,726 | ₩38,766 | -0.21% | 2.8만 |
|---|
| 2026.09.16 | ₩38,699 | ₩38,793 | ₩38,418 | ₩38,499 | -0.52% | 2.2만 |
|---|
| 2026.09.15 | ₩38,726 | ₩38,753 | ₩38,592 | ₩38,699 | -0.07% | 3.3만 |
|---|
| 2026.09.14 | ₩38,713 | ₩38,900 | ₩38,686 | ₩38,820 | +0.28% | 2.7만 |
|---|
| 2026.09.11 | ₩38,900 | ₩38,981 | ₩38,807 | ₩38,833 | -0.17% | 3.2만 |
|---|
| 2026.09.10 | ₩38,713 | ₩38,914 | ₩38,673 | ₩38,726 | +0.03% | 2.4만 |
|---|
| 2026.09.09 | ₩39,021 | ₩39,315 | ₩38,914 | ₩38,954 | -0.17% | 1.8만 |
|---|
| 2026.09.08 | ₩39,235 | ₩39,329 | ₩39,155 | ₩39,208 | -0.07% | 2만 |
|---|
| 2026.09.04 | ₩39,034 | ₩39,262 | ₩38,981 | ₩39,235 | +0.51% | 2.3만 |
|---|
| 2026.09.03 | ₩39,021 | ₩39,195 | ₩38,967 | ₩39,141 | +0.31% | 5.5만 |
|---|
| 2026.09.02 | ₩38,807 | ₩38,927 | ₩38,753 | ₩38,900 | +0.24% | 2.6만 |
|---|
| 2026.09.01 | ₩38,699 | ₩38,807 | ₩38,579 | ₩38,659 | -0.10% | 8.9만 |
|---|
| 2026.08.31 | ₩38,713 | ₩38,887 | ₩38,673 | ₩38,699 | -0.03% | 1.8만 |
|---|
| 2026.08.28 | ₩38,753 | ₩38,900 | ₩38,525 | ₩38,673 | -0.21% | 2.5만 |
|---|
| 2026.08.27 | ₩38,753 | ₩38,807 | ₩38,686 | ₩38,713 | -0.10% | 2.3만 |
|---|
| 2026.08.26 | ₩38,847 | ₩38,847 | ₩38,726 | ₩38,740 | -0.28% | 1.8만 |
|---|
| 2026.08.25 | ₩38,699 | ₩38,847 | ₩38,646 | ₩38,807 | +0.28% | 3.9만 |
|---|
| 2026.08.24 | ₩38,632 | ₩38,659 | ₩38,525 | ₩38,619 | -0.03% | 1.5만 |
|---|
| 2026.08.21 | ₩38,566 | ₩38,766 | ₩38,566 | ₩38,592 | +0.07% | 1.9만 |
|---|
| 2026.08.20 | ₩38,311 | ₩38,445 | ₩38,284 | ₩38,365 | +0.14% | 2.7만 |
|---|
| 2026.08.19 | ₩38,472 | ₩38,485 | ₩38,365 | ₩38,378 | -0.24% | 4만 |
|---|
| 2026.08.18 | ₩38,231 | ₩38,324 | ₩38,110 | ₩38,110 | -0.32% | 4만 |
|---|
| 2026.08.17 | ₩38,191 | ₩38,271 | ₩38,110 | ₩38,137 | -0.14% | 1.9만 |
|---|
| 2026.08.14 | ₩38,097 | ₩38,177 | ₩38,057 | ₩38,137 | +0.11% | 2.5만 |
|---|
| 2026.08.13 | ₩38,164 | ₩38,244 | ₩38,070 | ₩38,110 | -0.14% | 1.8만 |
|---|
| 2026.08.12 | ₩38,391 | ₩38,432 | ₩38,217 | ₩38,231 | -0.42% | 4.3만 |
|---|
| 2026.08.11 | ₩38,378 | ₩38,566 | ₩38,177 | ₩38,204 | -0.45% | 2.4만 |
|---|
| 2026.08.10 | ₩38,418 | ₩38,525 | ₩38,351 | ₩38,432 | +0.03% | 2.7만 |
|---|
| 2026.08.07 | ₩38,566 | ₩38,659 | ₩38,472 | ₩38,579 | +0.03% | 1.8만 |
|---|
| 2026.08.06 | ₩38,539 | ₩38,659 | ₩38,391 | ₩38,445 | -0.24% | 3.2만 |
|---|
| 2026.08.05 | ₩38,659 | ₩38,740 | ₩38,592 | ₩38,606 | -0.14% | 2.4만 |
|---|
| 2026.08.04 | ₩38,699 | ₩38,780 | ₩38,592 | ₩38,713 | +0.03% | 15.4만 |
|---|
| 2026.08.03 | ₩38,632 | ₩38,632 | ₩38,458 | ₩38,606 | -0.07% | 9.3만 |
|---|
| 2026.07.31 | ₩38,579 | ₩38,592 | ₩38,311 | ₩38,552 | -0.07% | 5.8만 |
|---|
| 2026.07.30 | ₩38,284 | ₩38,646 | ₩38,284 | ₩38,566 | +0.73% | 2.3만 |
|---|
| 2026.07.29 | ₩38,016 | ₩38,298 | ₩37,923 | ₩38,016 | 0.00% | 6.3만 |
|---|
| 2026.07.28 | ₩38,057 | ₩38,271 | ₩38,003 | ₩38,137 | +0.21% | 2.5만 |
|---|
| 2026.07.27 | ₩37,990 | ₩38,097 | ₩37,936 | ₩38,030 | +0.11% | 2.2만 |
|---|
| 2026.07.24 | ₩37,708 | ₩37,990 | ₩37,708 | ₩37,749 | +0.11% | 1.2만 |
|---|
| 2026.07.23 | ₩37,682 | ₩37,735 | ₩37,615 | ₩37,615 | -0.18% | 4.8만 |
|---|
| 2026.07.22 | ₩37,990 | ₩38,030 | ₩37,869 | ₩37,963 | -0.07% | 2.6만 |
|---|
| 2026.07.21 | ₩37,963 | ₩38,030 | ₩37,883 | ₩37,976 | +0.04% | 5.4만 |
|---|
| 2026.07.20 | ₩38,097 | ₩38,110 | ₩37,923 | ₩37,950 | -0.39% | 3.9만 |
|---|
| 2026.07.17 | ₩37,735 | ₩38,164 | ₩37,735 | ₩37,856 | +0.32% | 2.7만 |
|---|
| 2026.07.16 | ₩37,990 | ₩38,016 | ₩37,802 | ₩37,909 | -0.21% | 4만 |
|---|
| 2026.07.15 | ₩37,829 | ₩37,883 | ₩37,615 | ₩37,883 | +0.14% | 4.4만 |
|---|
| 2026.07.14 | ₩37,842 | ₩38,003 | ₩37,668 | ₩37,735 | -0.28% | 3.6만 |
|---|
| 2026.07.13 | ₩37,923 | ₩37,923 | ₩37,548 | ₩37,615 | -0.81% | 2.6만 |
|---|
| 2026.07.10 | ₩37,655 | ₩38,057 | ₩37,655 | ₩37,883 | +0.60% | 3.5만 |
|---|
| 2026.07.09 | ₩37,601 | ₩37,789 | ₩37,467 | ₩37,642 | +0.11% | 6.9만 |
|---|
| 2026.07.08 | ₩37,575 | ₩37,802 | ₩37,401 | ₩37,588 | +0.04% | 8.2만 |
|---|
| 2026.07.07 | ₩37,789 | ₩37,829 | ₩37,508 | ₩37,534 | -0.67% | 5.3만 |
|---|
| 2026.07.06 | ₩37,427 | ₩37,976 | ₩37,427 | ₩37,695 | +0.72% | 4.1만 |
|---|
| 2026.07.02 | ₩37,293 | ₩37,494 | ₩37,093 | ₩37,213 | -0.22% | 13만 |
|---|
| 2026.07.01 | ₩37,253 | ₩37,253 | ₩36,945 | ₩36,959 | -0.79% | 5.1만 |
|---|
| 2026.06.30 | ₩37,441 | ₩37,441 | ₩37,133 | ₩37,226 | -0.57% | 6.7만 |
|---|
| 2026.06.29 | ₩37,534 | ₩37,601 | ₩37,267 | ₩37,494 | -0.11% | 10.4만 |
|---|
| 2026.06.26 | ₩37,293 | ₩37,642 | ₩37,159 | ₩37,454 | +0.43% | 6.1만 |
|---|
| 2026.06.25 | ₩37,320 | ₩37,695 | ₩37,200 | ₩37,414 | +0.25% | 6.5만 |
|---|
| 2026.06.24 | ₩37,508 | ₩37,521 | ₩37,200 | ₩37,320 | -0.50% | 3.8만 |
|---|
| 2026.06.23 | ₩37,387 | ₩37,722 | ₩37,387 | ₩37,508 | +0.32% | 3.7만 |
|---|
| 2026.06.22 | ₩37,842 | ₩38,472 | ₩37,722 | ₩37,762 | -0.21% | 5.1만 |
|---|
| 2026.06.18 | ₩38,820 | ₩38,820 | ₩38,432 | ₩38,458 | -0.93% | 9.9만 |
|---|
| 2026.06.17 | ₩39,074 | ₩39,074 | ₩38,418 | ₩38,539 | -1.37% | 4.7만 |
|---|
| 2026.06.16 | ₩38,793 | ₩39,007 | ₩38,740 | ₩38,766 | -0.07% | 3.7만 |
|---|
| 2026.06.15 | ₩38,954 | ₩38,981 | ₩38,780 | ₩38,847 | -0.28% | 3.6만 |
|---|
| 2026.06.12 | ₩38,619 | ₩38,793 | ₩38,499 | ₩38,632 | +0.03% | 1.5만 |
|---|
| 2026.06.11 | ₩37,909 | ₩38,458 | ₩37,762 | ₩38,284 | +0.99% | 2.1만 |
|---|
| 2026.06.10 | ₩37,682 | ₩37,923 | ₩37,642 | ₩37,642 | -0.11% | 4.7만 |
|---|
| 2026.06.09 | ₩38,083 | ₩38,083 | ₩37,360 | ₩37,642 | -1.16% | 5.5만 |
|---|
| 2026.06.08 | ₩37,615 | ₩37,682 | ₩37,334 | ₩37,334 | -0.75% | 2.8만 |
|---|
| 2026.06.05 | ₩37,802 | ₩37,936 | ₩37,374 | ₩37,441 | -0.96% | 3.3만 |
|---|
| 2026.06.04 | ₩38,164 | ₩38,164 | ₩37,950 | ₩38,016 | -0.39% | 3.3만 |
|---|
| 2026.06.03 | ₩37,963 | ₩38,110 | ₩37,816 | ₩37,829 | -0.35% | 1.9만 |
|---|
| 2026.06.02 | ₩38,003 | ₩38,324 | ₩38,003 | ₩38,150 | +0.39% | 5.7만 |
|---|
| 2026.06.01 | ₩38,016 | ₩38,016 | ₩37,869 | ₩37,923 | -0.25% | 2.6만 |
|---|
| 2026.05.29 | ₩38,110 | ₩38,164 | ₩38,030 | ₩38,057 | -0.14% | 5.6만 |
|---|
| 2026.05.28 | ₩38,150 | ₩38,164 | ₩38,030 | ₩38,030 | -0.32% | 1.7만 |
|---|
| 2026.05.27 | ₩38,432 | ₩38,432 | ₩38,124 | ₩38,150 | -0.73% | 1.6만 |
|---|
| 2026.05.26 | ₩38,097 | ₩38,525 | ₩38,097 | ₩38,499 | +1.05% | 4.7만 |
|---|
| 2026.05.22 | ₩38,097 | ₩38,365 | ₩37,963 | ₩38,124 | +0.07% | 13.2만 |
|---|
| 2026.05.21 | ₩38,258 | ₩38,365 | ₩38,016 | ₩38,191 | -0.18% | 2.1만 |
|---|
| 2026.05.20 | ₩38,083 | ₩38,405 | ₩37,950 | ₩38,244 | +0.42% | 7.6만 |
|---|
| 2026.05.19 | ₩38,124 | ₩38,311 | ₩38,003 | ₩38,043 | -0.21% | 2.6만 |
|---|
| 2026.05.18 | ₩38,137 | ₩38,298 | ₩37,990 | ₩38,217 | +0.21% | 1.8만 |
|---|
| 2026.05.15 | ₩38,164 | ₩38,351 | ₩38,030 | ₩38,043 | -0.32% | 6.3만 |
|---|
| 2026.05.14 | ₩38,673 | ₩38,753 | ₩38,566 | ₩38,740 | +0.17% | 2.9만 |
|---|
| 2026.05.13 | ₩38,405 | ₩38,713 | ₩38,405 | ₩38,525 | +0.31% | 1.9만 |
|---|
| 2026.05.12 | ₩38,833 | ₩38,833 | ₩38,552 | ₩38,606 | -0.59% | 3.3만 |
|---|
| 2026.05.11 | ₩39,208 | ₩39,222 | ₩38,847 | ₩39,034 | -0.44% | 2.6만 |
|---|
| 2026.05.08 | ₩39,235 | ₩39,275 | ₩38,967 | ₩39,141 | -0.24% | 9.2만 |
|---|
| 2026.05.07 | ₩39,409 | ₩39,409 | ₩38,793 | ₩38,954 | -1.16% | 2.5만 |
|---|
| 2026.05.06 | ₩39,048 | ₩39,248 | ₩38,981 | ₩39,168 | +0.31% | 3.2만 |
|---|
| 2026.05.05 | ₩38,686 | ₩38,900 | ₩38,619 | ₩38,686 | 0.00% | 5.1만 |
|---|
| 2026.05.04 | ₩38,673 | ₩38,833 | ₩38,432 | ₩38,458 | -0.55% | 3.6만 |
|---|
| 2026.05.01 | ₩38,860 | ₩39,115 | ₩38,646 | ₩38,820 | -0.10% | 11.8만 |
|---|
| 2026.04.30 | ₩38,753 | ₩39,101 | ₩38,499 | ₩38,847 | +0.24% | 1.4만 |
|---|
| 2026.04.29 | ₩38,673 | ₩38,726 | ₩38,472 | ₩38,579 | -0.24% | 9.2만 |
|---|
| 2026.04.28 | ₩38,673 | ₩38,807 | ₩38,566 | ₩38,713 | +0.10% | 2만 |
|---|
| 2026.04.27 | ₩38,914 | ₩38,954 | ₩38,699 | ₩38,753 | -0.41% | 4.6만 |
|---|
| 2026.04.24 | ₩38,726 | ₩39,061 | ₩38,726 | ₩38,820 | +0.24% | 1.6만 |
|---|
| 2026.04.23 | ₩38,927 | ₩39,115 | ₩38,780 | ₩38,807 | -0.31% | 4.6만 |
|---|
| 2026.04.22 | ₩39,074 | ₩39,195 | ₩38,981 | ₩38,981 | -0.24% | 5.1만 |
|---|
| 2026.04.21 | ₩39,275 | ₩39,423 | ₩38,994 | ₩39,007 | -0.68% | 3.1만 |
|---|
| 2026.04.20 | ₩39,356 | ₩39,449 | ₩39,289 | ₩39,329 | -0.07% | 2만 |
|---|
| 2026.04.17 | ₩39,530 | ₩39,851 | ₩39,530 | ₩39,637 | +0.27% | 2.8만 |
|---|
| 2026.04.16 | ₩39,315 | ₩39,315 | ₩39,168 | ₩39,181 | -0.34% | 2.3만 |
|---|
| 2026.04.15 | ₩39,275 | ₩39,369 | ₩39,155 | ₩39,342 | +0.17% | 2.2만 |
|---|
| 2026.04.14 | ₩39,181 | ₩39,369 | ₩39,168 | ₩39,195 | +0.03% | 3.4만 |
|---|
| 2026.04.13 | ₩38,780 | ₩39,141 | ₩38,753 | ₩39,074 | +0.76% | 2.8만 |
|---|
| 2026.04.10 | ₩39,034 | ₩39,061 | ₩38,833 | ₩38,914 | -0.31% | 2.7만 |
|---|
| 2026.04.09 | ₩38,351 | ₩38,873 | ₩38,351 | ₩38,807 | +1.19% | 15.8만 |
|---|
| 2026.04.08 | ₩38,807 | ₩38,807 | ₩38,472 | ₩38,579 | -0.59% | 4.5만 |
|---|
| 2026.04.07 | ₩37,615 | ₩37,883 | ₩37,427 | ₩37,642 | +0.07% | 3.3만 |
|---|
| 2026.04.06 | ₩37,722 | ₩38,016 | ₩37,655 | ₩37,722 | 0.00% | 18.3만 |
|---|
| 2026.04.02 | ₩37,548 | ₩37,789 | ₩37,494 | ₩37,682 | +0.36% | 3.1만 |
|---|
| 2026.04.01 | ₩37,722 | ₩37,936 | ₩37,655 | ₩37,749 | +0.07% | 11.4만 |
|---|
| 2026.03.31 | ₩37,213 | ₩37,762 | ₩37,106 | ₩37,601 | +1.04% | 9.8만 |
|---|
| 2026.03.30 | ₩36,985 | ₩36,999 | ₩36,771 | ₩36,838 | -0.40% | 5.1만 |
|---|
| 2026.03.27 | ₩36,932 | ₩37,173 | ₩36,758 | ₩36,798 | -0.36% | 8.5만 |
|---|
| 2026.03.26 | ₩37,280 | ₩37,280 | ₩36,878 | ₩36,892 | -1.04% | 7.8만 |
|---|
| 2026.03.25 | ₩37,320 | ₩37,534 | ₩37,293 | ₩37,401 | +0.22% | 2.3만 |
|---|
| 2026.03.24 | ₩36,744 | ₩36,999 | ₩36,744 | ₩36,892 | +0.40% | 2.1만 |
|---|
| 2026.03.23 | ₩37,093 | ₩37,387 | ₩36,972 | ₩37,186 | +0.25% | 5.8만 |
|---|
| 2026.03.20 | ₩37,508 | ₩37,508 | ₩36,785 | ₩36,785 | -1.93% | 14.5만 |
|---|
| 2026.03.19 | ₩37,240 | ₩37,789 | ₩37,186 | ₩37,601 | +0.97% | 6.7만 |
|---|
| 2026.03.18 | ₩37,655 | ₩37,896 | ₩37,427 | ₩37,427 | -0.60% | 2.9만 |
|---|
| 2026.03.17 | ₩37,923 | ₩38,124 | ₩37,842 | ₩37,883 | -0.11% | 6만 |
|---|
| 2026.03.16 | ₩37,628 | ₩37,802 | ₩37,508 | ₩37,749 | +0.32% | 4.6만 |
|---|
| 2026.03.13 | ₩37,775 | ₩37,775 | ₩37,186 | ₩37,200 | -1.52% | 8.1만 |
|---|
| 2026.03.12 | ₩37,842 | ₩37,842 | ₩37,441 | ₩37,441 | -1.06% | 4.6만 |
|---|
| 2026.03.11 | ₩38,204 | ₩38,217 | ₩37,976 | ₩38,070 | -0.35% | 5.4만 |
|---|
| 2026.03.10 | ₩38,244 | ₩38,566 | ₩38,110 | ₩38,177 | -0.18% | 5.1만 |
|---|
| 2026.03.09 | ₩37,508 | ₩38,110 | ₩37,347 | ₩38,057 | +1.46% | 13.3만 |
|---|
| 2026.03.06 | ₩37,494 | ₩37,762 | ₩37,374 | ₩37,588 | +0.25% | 5.6만 |
|---|
| 2026.03.05 | ₩38,124 | ₩38,124 | ₩37,561 | ₩37,762 | -0.95% | 21.3만 |
|---|
| 2026.03.04 | ₩38,258 | ₩38,432 | ₩38,124 | ₩38,418 | +0.42% | 4.6만 |
|---|
| 2026.03.03 | ₩37,923 | ₩38,271 | ₩37,427 | ₩38,124 | +0.53% | 8.5만 |
|---|
| 2026.03.02 | ₩38,673 | ₩39,048 | ₩38,673 | ₩38,873 | +0.52% | 2.9만 |
|---|
| 2026.02.27 | ₩39,650 | ₩39,650 | ₩39,409 | ₩39,597 | -0.14% | 6.4만 |
|---|
| 2026.02.26 | ₩39,958 | ₩39,958 | ₩39,543 | ₩39,690 | -0.67% | 1.8만 |
|---|
| 2026.02.25 | ₩40,025 | ₩40,119 | ₩39,931 | ₩39,985 | -0.10% | 2.3만 |
|---|
| 2026.02.24 | ₩39,891 | ₩40,132 | ₩39,838 | ₩40,079 | +0.47% | 2.2만 |
|---|
| 2026.02.23 | ₩39,931 | ₩40,092 | ₩39,677 | ₩39,838 | -0.23% | 5만 |
|---|
| 2026.02.20 | ₩39,717 | ₩39,985 | ₩39,476 | ₩39,851 | +0.34% | 7.5만 |
|---|
| 2026.02.19 | ₩39,329 | ₩39,583 | ₩39,329 | ₩39,583 | +0.65% | 3.1만 |
|---|
| 2026.02.18 | ₩39,824 | ₩39,945 | ₩39,623 | ₩39,784 | -0.10% | 4.6만 |
|---|
| 2026.02.17 | ₩39,583 | ₩39,771 | ₩39,409 | ₩39,771 | +0.47% | 4.5만 |
|---|
| 2026.02.13 | ₩39,597 | ₩39,704 | ₩39,342 | ₩39,610 | +0.03% | 1.7만 |
|---|
| 2026.02.12 | ₩40,119 | ₩40,119 | ₩39,623 | ₩39,637 | -1.20% | 2만 |
|---|
| 2026.02.11 | ₩39,891 | ₩40,025 | ₩39,757 | ₩39,838 | -0.13% | 3.8만 |
|---|
| 2026.02.10 | ₩39,503 | ₩39,811 | ₩39,503 | ₩39,731 | +0.58% | 2.8만 |
|---|
| 2026.02.09 | ₩39,463 | ₩39,704 | ₩39,423 | ₩39,583 | +0.31% | 5만 |
|---|
| 2026.02.06 | ₩39,356 | ₩39,476 | ₩39,155 | ₩39,409 | +0.14% | 4.9만 |
|---|
| 2026.02.05 | ₩38,940 | ₩39,128 | ₩38,833 | ₩38,833 | -0.28% | 4.9만 |
|---|
| 2026.02.04 | ₩39,155 | ₩39,315 | ₩38,900 | ₩39,101 | -0.14% | 14.1만 |
|---|
| 2026.02.03 | ₩39,235 | ₩39,356 | ₩39,074 | ₩39,141 | -0.24% | 6.9만 |
|---|
| 2026.02.02 | ₩38,673 | ₩39,048 | ₩38,673 | ₩38,967 | +0.76% | 9.2만 |
|---|
| 2026.01.30 | ₩38,860 | ₩39,007 | ₩38,592 | ₩38,592 | -0.69% | 3.8만 |
|---|
| 2026.01.29 | ₩39,369 | ₩39,369 | ₩38,793 | ₩39,222 | -0.37% | 2.5만 |
|---|
| 2026.01.28 | ₩39,423 | ₩39,423 | ₩39,021 | ₩39,329 | -0.24% | 4.7만 |
|---|
| 2026.01.27 | ₩39,048 | ₩39,275 | ₩38,927 | ₩39,248 | +0.51% | 4.4만 |
|---|
| 2026.01.26 | ₩38,619 | ₩38,833 | ₩38,619 | ₩38,646 | +0.07% | 3.1만 |
|---|
| 2026.01.23 | ₩38,418 | ₩38,632 | ₩38,150 | ₩38,539 | +0.31% | 7.5만 |
|---|
| 2026.01.22 | ₩38,231 | ₩38,445 | ₩38,231 | ₩38,365 | +0.35% | 3.2만 |
|---|
| 2026.01.21 | ₩37,762 | ₩38,043 | ₩37,762 | ₩38,043 | +0.74% | 4.9만 |
|---|
| 2026.01.20 | ₩37,347 | ₩37,762 | ₩37,347 | ₩37,615 | +0.72% | 7.1만 |
|---|
| 2026.01.16 | ₩37,481 | ₩37,682 | ₩37,441 | ₩37,615 | +0.36% | 4.9만 |
|---|
| 2026.01.15 | ₩37,521 | ₩37,695 | ₩37,521 | ₩37,668 | +0.39% | 1.5만 |
|---|
| 2026.01.14 | ₩37,441 | ₩37,534 | ₩37,387 | ₩37,467 | +0.07% | 2.7만 |
|---|
| 2026.01.13 | ₩37,521 | ₩37,588 | ₩37,267 | ₩37,441 | -0.21% | 8.3만 |
|---|
| 2026.01.12 | ₩37,414 | ₩37,534 | ₩37,360 | ₩37,534 | +0.32% | 7.3만 |
|---|
| 2026.01.09 | ₩37,334 | ₩37,334 | ₩37,066 | ₩37,173 | -0.43% | 3.2만 |
|---|
| 2026.01.08 | ₩37,146 | ₩37,253 | ₩36,918 | ₩37,146 | 0.00% | 4.2만 |
|---|
| 2026.01.07 | ₩37,106 | ₩37,186 | ₩36,865 | ₩37,106 | 0.00% | 22만 |
|---|
| 2026.01.06 | ₩37,226 | ₩37,360 | ₩37,026 | ₩37,133 | -0.25% | 5.8만 |
|---|
| 2026.01.05 | ₩36,825 | ₩37,026 | ₩36,825 | ₩36,959 | +0.36% | 3.4만 |
|---|
| 2026.01.02 | ₩36,985 | ₩37,119 | ₩36,825 | ₩36,959 | -0.07% | 9.1만 |
|---|
| 2025.12.31 | ₩36,785 | ₩36,932 | ₩36,731 | ₩36,731 | -0.15% | 2만 |
|---|
| 2025.12.30 | ₩36,744 | ₩36,918 | ₩36,744 | ₩36,811 | +0.18% | 5.9만 |
|---|
| 2025.12.29 | ₩36,731 | ₩36,825 | ₩36,691 | ₩36,785 | +0.15% | 2.6만 |
|---|
| 2025.12.26 | ₩37,039 | ₩37,146 | ₩36,838 | ₩36,999 | -0.11% | 3.5만 |
|---|
| 2025.12.24 | ₩36,785 | ₩36,892 | ₩36,771 | ₩36,838 | +0.15% | 1.3만 |
|---|
| 2025.12.23 | ₩36,557 | ₩36,838 | ₩36,557 | ₩36,771 | +0.59% | 2.4만 |
|---|
| 2025.12.22 | ₩36,637 | ₩36,758 | ₩36,423 | ₩36,584 | -0.15% | 28.4만 |
|---|
| 2025.12.19 | ₩36,624 | ₩36,972 | ₩36,463 | ₩36,463 | -0.44% | 6.5만 |
|---|
| 2025.12.18 | ₩36,423 | ₩36,637 | ₩36,410 | ₩36,503 | +0.22% | 7.5만 |
|---|
| 2025.12.17 | ₩36,463 | ₩36,624 | ₩36,209 | ₩36,222 | -0.66% | 4.1만 |
|---|
| 2025.12.16 | ₩36,597 | ₩36,664 | ₩36,490 | ₩36,637 | +0.11% | 1.7만 |
|---|
| 2025.12.15 | ₩36,771 | ₩36,892 | ₩36,691 | ₩36,718 | -0.15% | 3.7만 |
|---|
| 2025.12.12 | ₩36,892 | ₩37,012 | ₩36,557 | ₩36,637 | -0.69% | 14.7만 |
|---|
| 2025.12.11 | ₩36,584 | ₩36,838 | ₩36,543 | ₩36,771 | +0.51% | 1.9만 |
|---|
| 2025.12.10 | ₩36,503 | ₩36,624 | ₩36,289 | ₩36,517 | +0.04% | 3.5만 |
|---|
| 2025.12.09 | ₩36,356 | ₩36,463 | ₩36,289 | ₩36,343 | -0.04% | 5.3만 |
|---|
| 2025.12.08 | ₩36,517 | ₩36,517 | ₩36,222 | ₩36,289 | -0.62% | 4.7만 |
|---|
| 2025.12.05 | ₩36,865 | ₩36,865 | ₩36,369 | ₩36,423 | -1.20% | 2.7만 |
|---|
| 2025.12.04 | ₩36,704 | ₩36,704 | ₩36,517 | ₩36,597 | -0.29% | 19.3만 |
|---|
| 2025.12.03 | ₩36,343 | ₩36,543 | ₩36,343 | ₩36,463 | +0.33% | 1.3만 |
|---|
| 2025.12.02 | ₩36,289 | ₩36,316 | ₩36,169 | ₩36,289 | 0.00% | 4.2만 |
|---|
| 2025.12.01 | ₩36,075 | ₩36,222 | ₩36,021 | ₩36,102 | +0.07% | 11.1만 |
|---|
| 2025.11.28 | ₩36,155 | ₩36,343 | ₩36,088 | ₩36,316 | +0.44% | 1만 |
|---|
| 2025.11.26 | ₩36,155 | ₩36,289 | ₩36,115 | ₩36,209 | +0.15% | 1.5만 |
|---|
| 2025.11.25 | ₩35,767 | ₩36,021 | ₩35,767 | ₩36,021 | +0.71% | 1.5만 |
|---|
| 2025.11.24 | ₩35,834 | ₩35,981 | ₩35,820 | ₩35,968 | +0.37% | 5.4만 |
|---|
| 2025.11.21 | ₩35,593 | ₩35,914 | ₩35,593 | ₩35,780 | +0.53% | 3.8만 |
|---|
| 2025.11.20 | ₩36,128 | ₩36,222 | ₩35,673 | ₩35,673 | -1.26% | 3.9만 |
|---|
| 2025.11.19 | ₩36,195 | ₩36,195 | ₩35,914 | ₩36,061 | -0.37% | 2.7만 |
|---|
| 2025.11.18 | ₩36,075 | ₩36,195 | ₩35,968 | ₩36,115 | +0.11% | 3.4만 |
|---|
| 2025.11.17 | ₩36,169 | ₩36,302 | ₩36,035 | ₩36,209 | +0.11% | 2.9만 |
|---|
| 2025.11.14 | ₩36,343 | ₩36,570 | ₩36,329 | ₩36,463 | +0.33% | 2.8만 |
|---|
| 2025.11.13 | ₩36,543 | ₩36,570 | ₩36,289 | ₩36,316 | -0.62% | 4.1만 |
|---|
| 2025.11.12 | ₩36,570 | ₩36,664 | ₩36,463 | ₩36,664 | +0.26% | 6.3만 |
|---|
| 2025.11.11 | ₩36,396 | ₩36,664 | ₩36,396 | ₩36,664 | +0.74% | 6.5만 |
|---|
| 2025.11.10 | ₩36,517 | ₩36,517 | ₩36,289 | ₩36,423 | -0.26% | 10.8만 |
|---|
| 2025.11.07 | ₩36,155 | ₩36,356 | ₩36,035 | ₩36,356 | +0.56% | 2.4만 |
|---|
| 2025.11.06 | ₩36,088 | ₩36,316 | ₩36,061 | ₩36,209 | +0.33% | 2.9만 |
|---|
| 2025.11.05 | ₩35,994 | ₩36,249 | ₩35,954 | ₩36,236 | +0.67% | 3.1만 |
|---|
| 2025.11.04 | ₩35,874 | ₩35,954 | ₩35,753 | ₩35,954 | +0.22% | 2.2만 |
|---|
| 2025.11.03 | ₩35,847 | ₩36,075 | ₩35,834 | ₩36,021 | +0.49% | 18.3만 |
|---|
| 2025.10.31 | ₩35,954 | ₩35,954 | ₩35,753 | ₩35,807 | -0.41% | 4.2만 |
|---|
| 2025.10.30 | ₩35,847 | ₩35,994 | ₩35,847 | ₩35,928 | +0.22% | 5만 |
|---|
| 2025.10.29 | ₩36,262 | ₩36,276 | ₩35,994 | ₩36,008 | -0.70% | 5.2만 |
|---|
| 2025.10.28 | ₩35,941 | ₩36,249 | ₩35,941 | ₩36,128 | +0.52% | 4.4만 |
|---|
| 2025.10.27 | ₩36,102 | ₩36,102 | ₩35,941 | ₩35,954 | -0.41% | 5.8만 |
|---|
| 2025.10.24 | ₩36,088 | ₩36,128 | ₩35,954 | ₩35,954 | -0.37% | 3.6만 |
|---|
| 2025.10.23 | ₩35,834 | ₩36,115 | ₩35,753 | ₩35,861 | +0.07% | 4.2만 |
|---|
| 2025.10.22 | ₩35,834 | ₩35,941 | ₩35,660 | ₩35,753 | -0.22% | 14.1만 |
|---|
| 2025.10.21 | ₩35,686 | ₩35,847 | ₩35,646 | ₩35,700 | +0.04% | 4.1만 |
|---|
| 2025.10.20 | ₩35,887 | ₩36,008 | ₩35,713 | ₩35,914 | +0.07% | 1.9만 |
|---|
| 2025.10.17 | ₩35,486 | ₩35,794 | ₩35,486 | ₩35,767 | +0.79% | 1.6만 |
|---|
| 2025.10.16 | ₩35,539 | ₩35,780 | ₩35,445 | ₩35,579 | +0.11% | 3.2만 |
|---|
| 2025.10.15 | ₩35,472 | ₩35,633 | ₩35,378 | ₩35,499 | +0.08% | 1.6만 |
|---|
| 2025.10.14 | ₩35,191 | ₩35,526 | ₩35,191 | ₩35,432 | +0.68% | 2.3만 |
|---|
| 2025.10.13 | ₩35,325 | ₩35,526 | ₩35,218 | ₩35,338 | +0.04% | 2.1만 |
|---|
| 2025.10.10 | ₩35,486 | ₩35,633 | ₩34,870 | ₩34,950 | -1.51% | 2.8만 |
|---|