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 | ₩37,579 | ₩37,713 | ₩37,552 | ₩37,713 | +0.36% | 7.3만 |
| 2026.10.08 | ₩37,324 | ₩37,458 | ₩37,311 | ₩37,445 | +0.32% | 4.2만 |
| 2026.10.07 | ₩37,539 | ₩37,740 | ₩37,471 | ₩37,565 | +0.07% | 7.6만 |
| 2026.10.06 | ₩37,753 | ₩37,834 | ₩37,713 | ₩37,767 | +0.04% | 5.5만 |
| 2026.10.05 | ₩37,579 | ₩37,713 | ₩37,539 | ₩37,659 | +0.21% | 6.9만 |
| 2026.10.02 | ₩37,324 | ₩37,324 | ₩37,069 | ₩37,217 | -0.29% | 8.8만 |
| 2026.10.01 | ₩37,404 | ₩37,404 | ₩37,002 | ₩37,150 | -0.68% | 13만 |
| 2026.09.30 | ₩37,632 | ₩37,726 | ₩37,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,498 |
| -0.36% |
| 3.2만 |
| 2026.09.29 | ₩37,646 | ₩37,699 | ₩37,445 | ₩37,498 | -0.39% | 89.4만 |
|---|
| 2026.09.28 | ₩37,834 | ₩38,008 | ₩37,834 | ₩37,834 | 0.00% | 4.3만 |
|---|
| 2026.09.25 | ₩37,914 | ₩38,048 | ₩37,860 | ₩38,048 | +0.35% | 5.2만 |
|---|
| 2026.09.24 | ₩37,968 | ₩38,062 | ₩37,834 | ₩37,860 | -0.28% | 10만 |
|---|
| 2026.09.23 | ₩38,236 | ₩38,236 | ₩37,874 | ₩37,901 | -0.88% | 7.7만 |
|---|
| 2026.09.22 | ₩38,222 | ₩38,330 | ₩38,155 | ₩38,222 | 0.00% | 7.4만 |
|---|
| 2026.09.21 | ₩38,276 | ₩38,290 | ₩38,209 | ₩38,249 | -0.07% | 3.7만 |
|---|
| 2026.09.18 | ₩38,665 | ₩38,759 | ₩38,558 | ₩38,719 | +0.14% | 7.5만 |
|---|
| 2026.09.17 | ₩38,906 | ₩38,933 | ₩38,786 | ₩38,826 | -0.21% | 2.8만 |
|---|
| 2026.09.16 | ₩38,759 | ₩38,853 | ₩38,477 | ₩38,558 | -0.52% | 2.2만 |
|---|
| 2026.09.15 | ₩38,786 | ₩38,813 | ₩38,652 | ₩38,759 | -0.07% | 3.3만 |
|---|
| 2026.09.14 | ₩38,772 | ₩38,960 | ₩38,746 | ₩38,880 | +0.28% | 2.7만 |
|---|
| 2026.09.11 | ₩38,960 | ₩39,041 | ₩38,866 | ₩38,893 | -0.17% | 3.2만 |
|---|
| 2026.09.10 | ₩38,772 | ₩38,974 | ₩38,732 | ₩38,786 | +0.03% | 2.4만 |
|---|
| 2026.09.09 | ₩39,081 | ₩39,376 | ₩38,974 | ₩39,014 | -0.17% | 1.8만 |
|---|
| 2026.09.08 | ₩39,295 | ₩39,389 | ₩39,215 | ₩39,269 | -0.07% | 2만 |
|---|
| 2026.09.04 | ₩39,094 | ₩39,322 | ₩39,041 | ₩39,295 | +0.51% | 2.3만 |
|---|
| 2026.09.03 | ₩39,081 | ₩39,255 | ₩39,027 | ₩39,202 | +0.31% | 5.5만 |
|---|
| 2026.09.02 | ₩38,866 | ₩38,987 | ₩38,813 | ₩38,960 | +0.24% | 2.6만 |
|---|
| 2026.09.01 | ₩38,759 | ₩38,866 | ₩38,638 | ₩38,719 | -0.10% | 8.9만 |
|---|
| 2026.08.31 | ₩38,772 | ₩38,947 | ₩38,732 | ₩38,759 | -0.03% | 1.8만 |
|---|
| 2026.08.28 | ₩38,813 | ₩38,960 | ₩38,585 | ₩38,732 | -0.21% | 2.5만 |
|---|
| 2026.08.27 | ₩38,813 | ₩38,866 | ₩38,746 | ₩38,772 | -0.10% | 2.3만 |
|---|
| 2026.08.26 | ₩38,906 | ₩38,906 | ₩38,786 | ₩38,799 | -0.28% | 1.8만 |
|---|
| 2026.08.25 | ₩38,759 | ₩38,906 | ₩38,705 | ₩38,866 | +0.28% | 3.9만 |
|---|
| 2026.08.24 | ₩38,692 | ₩38,719 | ₩38,585 | ₩38,678 | -0.03% | 1.5만 |
|---|
| 2026.08.21 | ₩38,625 | ₩38,826 | ₩38,625 | ₩38,652 | +0.07% | 1.9만 |
|---|
| 2026.08.20 | ₩38,370 | ₩38,504 | ₩38,343 | ₩38,424 | +0.14% | 2.7만 |
|---|
| 2026.08.19 | ₩38,531 | ₩38,544 | ₩38,424 | ₩38,437 | -0.24% | 4만 |
|---|
| 2026.08.18 | ₩38,290 | ₩38,383 | ₩38,169 | ₩38,169 | -0.32% | 4만 |
|---|
| 2026.08.17 | ₩38,249 | ₩38,330 | ₩38,169 | ₩38,196 | -0.14% | 1.9만 |
|---|
| 2026.08.14 | ₩38,155 | ₩38,236 | ₩38,115 | ₩38,196 | +0.11% | 2.5만 |
|---|
| 2026.08.13 | ₩38,222 | ₩38,303 | ₩38,129 | ₩38,169 | -0.14% | 1.8만 |
|---|
| 2026.08.12 | ₩38,450 | ₩38,491 | ₩38,276 | ₩38,290 | -0.42% | 4.3만 |
|---|
| 2026.08.11 | ₩38,437 | ₩38,625 | ₩38,236 | ₩38,263 | -0.45% | 2.4만 |
|---|
| 2026.08.10 | ₩38,477 | ₩38,585 | ₩38,410 | ₩38,491 | +0.03% | 2.7만 |
|---|
| 2026.08.07 | ₩38,625 | ₩38,719 | ₩38,531 | ₩38,638 | +0.03% | 1.8만 |
|---|
| 2026.08.06 | ₩38,598 | ₩38,719 | ₩38,450 | ₩38,504 | -0.24% | 3.2만 |
|---|
| 2026.08.05 | ₩38,719 | ₩38,799 | ₩38,652 | ₩38,665 | -0.14% | 2.4만 |
|---|
| 2026.08.04 | ₩38,759 | ₩38,839 | ₩38,652 | ₩38,772 | +0.03% | 15.4만 |
|---|
| 2026.08.03 | ₩38,692 | ₩38,692 | ₩38,518 | ₩38,665 | -0.07% | 9.3만 |
|---|
| 2026.07.31 | ₩38,638 | ₩38,652 | ₩38,370 | ₩38,611 | -0.07% | 5.8만 |
|---|
| 2026.07.30 | ₩38,343 | ₩38,705 | ₩38,343 | ₩38,625 | +0.73% | 2.3만 |
|---|
| 2026.07.29 | ₩38,075 | ₩38,357 | ₩37,981 | ₩38,075 | 0.00% | 6.3만 |
|---|
| 2026.07.28 | ₩38,115 | ₩38,330 | ₩38,062 | ₩38,196 | +0.21% | 2.5만 |
|---|
| 2026.07.27 | ₩38,048 | ₩38,155 | ₩37,994 | ₩38,088 | +0.11% | 2.2만 |
|---|
| 2026.07.24 | ₩37,767 | ₩38,048 | ₩37,767 | ₩37,807 | +0.11% | 1.2만 |
|---|
| 2026.07.23 | ₩37,740 | ₩37,793 | ₩37,673 | ₩37,673 | -0.18% | 4.8만 |
|---|
| 2026.07.22 | ₩38,048 | ₩38,088 | ₩37,927 | ₩38,021 | -0.07% | 2.6만 |
|---|
| 2026.07.21 | ₩38,021 | ₩38,088 | ₩37,941 | ₩38,035 | +0.04% | 5.4만 |
|---|
| 2026.07.20 | ₩38,155 | ₩38,169 | ₩37,981 | ₩38,008 | -0.39% | 3.9만 |
|---|
| 2026.07.17 | ₩37,793 | ₩38,222 | ₩37,793 | ₩37,914 | +0.32% | 2.7만 |
|---|
| 2026.07.16 | ₩38,048 | ₩38,075 | ₩37,860 | ₩37,968 | -0.21% | 4만 |
|---|
| 2026.07.15 | ₩37,887 | ₩37,941 | ₩37,673 | ₩37,941 | +0.14% | 4.4만 |
|---|
| 2026.07.14 | ₩37,901 | ₩38,062 | ₩37,726 | ₩37,793 | -0.28% | 3.6만 |
|---|
| 2026.07.13 | ₩37,981 | ₩37,981 | ₩37,606 | ₩37,673 | -0.81% | 2.6만 |
|---|
| 2026.07.10 | ₩37,713 | ₩38,115 | ₩37,713 | ₩37,941 | +0.60% | 3.5만 |
|---|
| 2026.07.09 | ₩37,659 | ₩37,847 | ₩37,525 | ₩37,699 | +0.11% | 6.9만 |
|---|
| 2026.07.08 | ₩37,632 | ₩37,860 | ₩37,458 | ₩37,646 | +0.04% | 8.2만 |
|---|
| 2026.07.07 | ₩37,847 | ₩37,887 | ₩37,565 | ₩37,592 | -0.67% | 5.3만 |
|---|
| 2026.07.06 | ₩37,485 | ₩38,035 | ₩37,485 | ₩37,753 | +0.72% | 4.1만 |
|---|
| 2026.07.02 | ₩37,351 | ₩37,552 | ₩37,150 | ₩37,270 | -0.22% | 13만 |
|---|
| 2026.07.01 | ₩37,311 | ₩37,311 | ₩37,002 | ₩37,015 | -0.79% | 5.1만 |
|---|
| 2026.06.30 | ₩37,498 | ₩37,498 | ₩37,190 | ₩37,284 | -0.57% | 6.7만 |
|---|
| 2026.06.29 | ₩37,592 | ₩37,659 | ₩37,324 | ₩37,552 | -0.11% | 10.4만 |
|---|
| 2026.06.26 | ₩37,351 | ₩37,699 | ₩37,217 | ₩37,512 | +0.43% | 6.1만 |
|---|
| 2026.06.25 | ₩37,378 | ₩37,753 | ₩37,257 | ₩37,471 | +0.25% | 6.5만 |
|---|
| 2026.06.24 | ₩37,565 | ₩37,579 | ₩37,257 | ₩37,378 | -0.50% | 3.8만 |
|---|
| 2026.06.23 | ₩37,445 | ₩37,780 | ₩37,445 | ₩37,565 | +0.32% | 3.7만 |
|---|
| 2026.06.22 | ₩37,901 | ₩38,531 | ₩37,780 | ₩37,820 | -0.21% | 5.1만 |
|---|
| 2026.06.18 | ₩38,880 | ₩38,880 | ₩38,491 | ₩38,518 | -0.93% | 9.9만 |
|---|
| 2026.06.17 | ₩39,134 | ₩39,134 | ₩38,477 | ₩38,598 | -1.37% | 4.7만 |
|---|
| 2026.06.16 | ₩38,853 | ₩39,067 | ₩38,799 | ₩38,826 | -0.07% | 3.7만 |
|---|
| 2026.06.15 | ₩39,014 | ₩39,041 | ₩38,839 | ₩38,906 | -0.28% | 3.6만 |
|---|
| 2026.06.12 | ₩38,678 | ₩38,853 | ₩38,558 | ₩38,692 | +0.03% | 1.5만 |
|---|
| 2026.06.11 | ₩37,968 | ₩38,518 | ₩37,820 | ₩38,343 | +0.99% | 2.1만 |
|---|
| 2026.06.10 | ₩37,740 | ₩37,981 | ₩37,699 | ₩37,699 | -0.11% | 4.7만 |
|---|
| 2026.06.09 | ₩38,142 | ₩38,142 | ₩37,418 | ₩37,699 | -1.16% | 5.5만 |
|---|
| 2026.06.08 | ₩37,673 | ₩37,740 | ₩37,391 | ₩37,391 | -0.75% | 2.8만 |
|---|
| 2026.06.05 | ₩37,860 | ₩37,994 | ₩37,431 | ₩37,498 | -0.96% | 3.3만 |
|---|
| 2026.06.04 | ₩38,222 | ₩38,222 | ₩38,008 | ₩38,075 | -0.39% | 3.3만 |
|---|
| 2026.06.03 | ₩38,021 | ₩38,169 | ₩37,874 | ₩37,887 | -0.35% | 1.9만 |
|---|
| 2026.06.02 | ₩38,062 | ₩38,383 | ₩38,062 | ₩38,209 | +0.39% | 5.7만 |
|---|
| 2026.06.01 | ₩38,075 | ₩38,075 | ₩37,927 | ₩37,981 | -0.25% | 2.6만 |
|---|
| 2026.05.29 | ₩38,169 | ₩38,222 | ₩38,088 | ₩38,115 | -0.14% | 5.6만 |
|---|
| 2026.05.28 | ₩38,209 | ₩38,222 | ₩38,088 | ₩38,088 | -0.32% | 1.7만 |
|---|
| 2026.05.27 | ₩38,491 | ₩38,491 | ₩38,182 | ₩38,209 | -0.73% | 1.6만 |
|---|
| 2026.05.26 | ₩38,155 | ₩38,585 | ₩38,155 | ₩38,558 | +1.05% | 4.7만 |
|---|
| 2026.05.22 | ₩38,155 | ₩38,424 | ₩38,021 | ₩38,182 | +0.07% | 13.2만 |
|---|
| 2026.05.21 | ₩38,316 | ₩38,424 | ₩38,075 | ₩38,249 | -0.18% | 2.1만 |
|---|
| 2026.05.20 | ₩38,142 | ₩38,464 | ₩38,008 | ₩38,303 | +0.42% | 7.6만 |
|---|
| 2026.05.19 | ₩38,182 | ₩38,370 | ₩38,062 | ₩38,102 | -0.21% | 2.6만 |
|---|
| 2026.05.18 | ₩38,196 | ₩38,357 | ₩38,048 | ₩38,276 | +0.21% | 1.8만 |
|---|
| 2026.05.15 | ₩38,222 | ₩38,410 | ₩38,088 | ₩38,102 | -0.32% | 6.3만 |
|---|
| 2026.05.14 | ₩38,732 | ₩38,813 | ₩38,625 | ₩38,799 | +0.17% | 2.9만 |
|---|
| 2026.05.13 | ₩38,464 | ₩38,772 | ₩38,464 | ₩38,585 | +0.31% | 1.9만 |
|---|
| 2026.05.12 | ₩38,893 | ₩38,893 | ₩38,611 | ₩38,665 | -0.59% | 3.3만 |
|---|
| 2026.05.11 | ₩39,269 | ₩39,282 | ₩38,906 | ₩39,094 | -0.44% | 2.6만 |
|---|
| 2026.05.08 | ₩39,295 | ₩39,336 | ₩39,027 | ₩39,202 | -0.24% | 9.2만 |
|---|
| 2026.05.07 | ₩39,470 | ₩39,470 | ₩38,853 | ₩39,014 | -1.16% | 2.5만 |
|---|
| 2026.05.06 | ₩39,108 | ₩39,309 | ₩39,041 | ₩39,228 | +0.31% | 3.2만 |
|---|
| 2026.05.05 | ₩38,746 | ₩38,960 | ₩38,678 | ₩38,746 | 0.00% | 5.1만 |
|---|
| 2026.05.04 | ₩38,732 | ₩38,893 | ₩38,491 | ₩38,518 | -0.55% | 3.6만 |
|---|
| 2026.05.01 | ₩38,920 | ₩39,175 | ₩38,705 | ₩38,880 | -0.10% | 11.8만 |
|---|
| 2026.04.30 | ₩38,813 | ₩39,161 | ₩38,558 | ₩38,906 | +0.24% | 1.4만 |
|---|
| 2026.04.29 | ₩38,732 | ₩38,786 | ₩38,531 | ₩38,638 | -0.24% | 9.2만 |
|---|
| 2026.04.28 | ₩38,732 | ₩38,866 | ₩38,625 | ₩38,772 | +0.10% | 2만 |
|---|
| 2026.04.27 | ₩38,974 | ₩39,014 | ₩38,759 | ₩38,813 | -0.41% | 4.6만 |
|---|
| 2026.04.24 | ₩38,786 | ₩39,121 | ₩38,786 | ₩38,880 | +0.24% | 1.6만 |
|---|
| 2026.04.23 | ₩38,987 | ₩39,175 | ₩38,839 | ₩38,866 | -0.31% | 4.6만 |
|---|
| 2026.04.22 | ₩39,134 | ₩39,255 | ₩39,041 | ₩39,041 | -0.24% | 5.1만 |
|---|
| 2026.04.21 | ₩39,336 | ₩39,483 | ₩39,054 | ₩39,067 | -0.68% | 3.1만 |
|---|
| 2026.04.20 | ₩39,416 | ₩39,510 | ₩39,349 | ₩39,389 | -0.07% | 2만 |
|---|
| 2026.04.17 | ₩39,590 | ₩39,912 | ₩39,590 | ₩39,698 | +0.27% | 2.8만 |
|---|
| 2026.04.16 | ₩39,376 | ₩39,376 | ₩39,228 | ₩39,242 | -0.34% | 2.3만 |
|---|
| 2026.04.15 | ₩39,336 | ₩39,430 | ₩39,215 | ₩39,403 | +0.17% | 2.2만 |
|---|
| 2026.04.14 | ₩39,242 | ₩39,430 | ₩39,228 | ₩39,255 | +0.03% | 3.4만 |
|---|
| 2026.04.13 | ₩38,839 | ₩39,202 | ₩38,813 | ₩39,134 | +0.76% | 2.8만 |
|---|
| 2026.04.10 | ₩39,094 | ₩39,121 | ₩38,893 | ₩38,974 | -0.31% | 2.7만 |
|---|
| 2026.04.09 | ₩38,410 | ₩38,933 | ₩38,410 | ₩38,866 | +1.19% | 15.8만 |
|---|
| 2026.04.08 | ₩38,866 | ₩38,866 | ₩38,531 | ₩38,638 | -0.59% | 4.5만 |
|---|
| 2026.04.07 | ₩37,673 | ₩37,941 | ₩37,485 | ₩37,699 | +0.07% | 3.3만 |
|---|
| 2026.04.06 | ₩37,780 | ₩38,075 | ₩37,713 | ₩37,780 | 0.00% | 18.3만 |
|---|
| 2026.04.02 | ₩37,606 | ₩37,847 | ₩37,552 | ₩37,740 | +0.36% | 3.1만 |
|---|
| 2026.04.01 | ₩37,780 | ₩37,994 | ₩37,713 | ₩37,807 | +0.07% | 11.4만 |
|---|
| 2026.03.31 | ₩37,270 | ₩37,820 | ₩37,163 | ₩37,659 | +1.04% | 9.8만 |
|---|
| 2026.03.30 | ₩37,042 | ₩37,056 | ₩36,828 | ₩36,895 | -0.40% | 5.1만 |
|---|
| 2026.03.27 | ₩36,989 | ₩37,230 | ₩36,814 | ₩36,855 | -0.36% | 8.5만 |
|---|
| 2026.03.26 | ₩37,337 | ₩37,337 | ₩36,935 | ₩36,948 | -1.04% | 7.8만 |
|---|
| 2026.03.25 | ₩37,378 | ₩37,592 | ₩37,351 | ₩37,458 | +0.22% | 2.3만 |
|---|
| 2026.03.24 | ₩36,801 | ₩37,056 | ₩36,801 | ₩36,948 | +0.40% | 2.1만 |
|---|
| 2026.03.23 | ₩37,150 | ₩37,445 | ₩37,029 | ₩37,243 | +0.25% | 5.8만 |
|---|
| 2026.03.20 | ₩37,565 | ₩37,565 | ₩36,841 | ₩36,841 | -1.93% | 14.5만 |
|---|
| 2026.03.19 | ₩37,297 | ₩37,847 | ₩37,243 | ₩37,659 | +0.97% | 6.7만 |
|---|
| 2026.03.18 | ₩37,713 | ₩37,954 | ₩37,485 | ₩37,485 | -0.60% | 2.9만 |
|---|
| 2026.03.17 | ₩37,981 | ₩38,182 | ₩37,901 | ₩37,941 | -0.11% | 6만 |
|---|
| 2026.03.16 | ₩37,686 | ₩37,860 | ₩37,565 | ₩37,807 | +0.32% | 4.6만 |
|---|
| 2026.03.13 | ₩37,834 | ₩37,834 | ₩37,243 | ₩37,257 | -1.52% | 8.1만 |
|---|
| 2026.03.12 | ₩37,901 | ₩37,901 | ₩37,498 | ₩37,498 | -1.06% | 4.6만 |
|---|
| 2026.03.11 | ₩38,263 | ₩38,276 | ₩38,035 | ₩38,129 | -0.35% | 5.4만 |
|---|
| 2026.03.10 | ₩38,303 | ₩38,625 | ₩38,169 | ₩38,236 | -0.18% | 5.1만 |
|---|
| 2026.03.09 | ₩37,565 | ₩38,169 | ₩37,404 | ₩38,115 | +1.46% | 13.3만 |
|---|
| 2026.03.06 | ₩37,552 | ₩37,820 | ₩37,431 | ₩37,646 | +0.25% | 5.6만 |
|---|
| 2026.03.05 | ₩38,182 | ₩38,182 | ₩37,619 | ₩37,820 | -0.95% | 21.3만 |
|---|
| 2026.03.04 | ₩38,316 | ₩38,491 | ₩38,182 | ₩38,477 | +0.42% | 4.6만 |
|---|
| 2026.03.03 | ₩37,981 | ₩38,330 | ₩37,485 | ₩38,182 | +0.53% | 8.5만 |
|---|
| 2026.03.02 | ₩38,732 | ₩39,108 | ₩38,732 | ₩38,933 | +0.52% | 2.9만 |
|---|
| 2026.02.27 | ₩39,711 | ₩39,711 | ₩39,470 | ₩39,658 | -0.14% | 6.4만 |
|---|
| 2026.02.26 | ₩40,020 | ₩40,020 | ₩39,604 | ₩39,751 | -0.67% | 1.8만 |
|---|
| 2026.02.25 | ₩40,087 | ₩40,181 | ₩39,993 | ₩40,046 | -0.10% | 2.3만 |
|---|
| 2026.02.24 | ₩39,953 | ₩40,194 | ₩39,899 | ₩40,140 | +0.47% | 2.2만 |
|---|
| 2026.02.23 | ₩39,993 | ₩40,154 | ₩39,738 | ₩39,899 | -0.23% | 5만 |
|---|
| 2026.02.20 | ₩39,778 | ₩40,046 | ₩39,537 | ₩39,912 | +0.34% | 7.5만 |
|---|
| 2026.02.19 | ₩39,389 | ₩39,644 | ₩39,389 | ₩39,644 | +0.65% | 3.1만 |
|---|
| 2026.02.18 | ₩39,886 | ₩40,006 | ₩39,684 | ₩39,845 | -0.10% | 4.6만 |
|---|
| 2026.02.17 | ₩39,644 | ₩39,832 | ₩39,470 | ₩39,832 | +0.47% | 4.5만 |
|---|
| 2026.02.13 | ₩39,658 | ₩39,765 | ₩39,403 | ₩39,671 | +0.03% | 1.7만 |
|---|
| 2026.02.12 | ₩40,181 | ₩40,181 | ₩39,684 | ₩39,698 | -1.20% | 2만 |
|---|
| 2026.02.11 | ₩39,953 | ₩40,087 | ₩39,818 | ₩39,899 | -0.13% | 3.8만 |
|---|
| 2026.02.10 | ₩39,564 | ₩39,872 | ₩39,564 | ₩39,792 | +0.58% | 2.8만 |
|---|
| 2026.02.09 | ₩39,523 | ₩39,765 | ₩39,483 | ₩39,644 | +0.31% | 5만 |
|---|
| 2026.02.06 | ₩39,416 | ₩39,537 | ₩39,215 | ₩39,470 | +0.14% | 4.9만 |
|---|
| 2026.02.05 | ₩39,000 | ₩39,188 | ₩38,893 | ₩38,893 | -0.28% | 4.9만 |
|---|
| 2026.02.04 | ₩39,215 | ₩39,376 | ₩38,960 | ₩39,161 | -0.14% | 14.1만 |
|---|
| 2026.02.03 | ₩39,295 | ₩39,416 | ₩39,134 | ₩39,202 | -0.24% | 6.9만 |
|---|
| 2026.02.02 | ₩38,732 | ₩39,108 | ₩38,732 | ₩39,027 | +0.76% | 9.2만 |
|---|
| 2026.01.30 | ₩38,920 | ₩39,067 | ₩38,652 | ₩38,652 | -0.69% | 3.8만 |
|---|
| 2026.01.29 | ₩39,430 | ₩39,430 | ₩38,853 | ₩39,282 | -0.37% | 2.5만 |
|---|
| 2026.01.28 | ₩39,483 | ₩39,483 | ₩39,081 | ₩39,389 | -0.24% | 4.7만 |
|---|
| 2026.01.27 | ₩39,108 | ₩39,336 | ₩38,987 | ₩39,309 | +0.51% | 4.4만 |
|---|
| 2026.01.26 | ₩38,678 | ₩38,893 | ₩38,678 | ₩38,705 | +0.07% | 3.1만 |
|---|
| 2026.01.23 | ₩38,477 | ₩38,692 | ₩38,209 | ₩38,598 | +0.31% | 7.5만 |
|---|
| 2026.01.22 | ₩38,290 | ₩38,504 | ₩38,290 | ₩38,424 | +0.35% | 3.2만 |
|---|
| 2026.01.21 | ₩37,820 | ₩38,102 | ₩37,820 | ₩38,102 | +0.74% | 4.9만 |
|---|
| 2026.01.20 | ₩37,404 | ₩37,820 | ₩37,404 | ₩37,673 | +0.72% | 7.1만 |
|---|
| 2026.01.16 | ₩37,539 | ₩37,740 | ₩37,498 | ₩37,673 | +0.36% | 4.9만 |
|---|
| 2026.01.15 | ₩37,579 | ₩37,753 | ₩37,579 | ₩37,726 | +0.39% | 1.5만 |
|---|
| 2026.01.14 | ₩37,498 | ₩37,592 | ₩37,445 | ₩37,525 | +0.07% | 2.7만 |
|---|
| 2026.01.13 | ₩37,579 | ₩37,646 | ₩37,324 | ₩37,498 | -0.21% | 8.3만 |
|---|
| 2026.01.12 | ₩37,471 | ₩37,592 | ₩37,418 | ₩37,592 | +0.32% | 7.3만 |
|---|
| 2026.01.09 | ₩37,391 | ₩37,391 | ₩37,123 | ₩37,230 | -0.43% | 3.2만 |
|---|
| 2026.01.08 | ₩37,203 | ₩37,311 | ₩36,975 | ₩37,203 | 0.00% | 4.2만 |
|---|
| 2026.01.07 | ₩37,163 | ₩37,243 | ₩36,922 | ₩37,163 | 0.00% | 22만 |
|---|
| 2026.01.06 | ₩37,284 | ₩37,418 | ₩37,083 | ₩37,190 | -0.25% | 5.8만 |
|---|
| 2026.01.05 | ₩36,881 | ₩37,083 | ₩36,881 | ₩37,015 | +0.36% | 3.4만 |
|---|
| 2026.01.02 | ₩37,042 | ₩37,176 | ₩36,881 | ₩37,015 | -0.07% | 9.1만 |
|---|
| 2025.12.31 | ₩36,841 | ₩36,989 | ₩36,787 | ₩36,787 | -0.15% | 2만 |
|---|
| 2025.12.30 | ₩36,801 | ₩36,975 | ₩36,801 | ₩36,868 | +0.18% | 5.9만 |
|---|
| 2025.12.29 | ₩36,787 | ₩36,881 | ₩36,747 | ₩36,841 | +0.15% | 2.6만 |
|---|
| 2025.12.26 | ₩37,096 | ₩37,203 | ₩36,895 | ₩37,056 | -0.11% | 3.5만 |
|---|
| 2025.12.24 | ₩36,841 | ₩36,948 | ₩36,828 | ₩36,895 | +0.15% | 1.3만 |
|---|
| 2025.12.23 | ₩36,613 | ₩36,895 | ₩36,613 | ₩36,828 | +0.59% | 2.4만 |
|---|
| 2025.12.22 | ₩36,694 | ₩36,814 | ₩36,479 | ₩36,640 | -0.15% | 28.4만 |
|---|
| 2025.12.19 | ₩36,680 | ₩37,029 | ₩36,519 | ₩36,519 | -0.44% | 6.5만 |
|---|
| 2025.12.18 | ₩36,479 | ₩36,694 | ₩36,466 | ₩36,559 | +0.22% | 7.5만 |
|---|
| 2025.12.17 | ₩36,519 | ₩36,680 | ₩36,264 | ₩36,278 | -0.66% | 4.1만 |
|---|
| 2025.12.16 | ₩36,653 | ₩36,720 | ₩36,546 | ₩36,694 | +0.11% | 1.7만 |
|---|
| 2025.12.15 | ₩36,828 | ₩36,948 | ₩36,747 | ₩36,774 | -0.15% | 3.7만 |
|---|
| 2025.12.12 | ₩36,948 | ₩37,069 | ₩36,613 | ₩36,694 | -0.69% | 14.7만 |
|---|
| 2025.12.11 | ₩36,640 | ₩36,895 | ₩36,600 | ₩36,828 | +0.51% | 1.9만 |
|---|
| 2025.12.10 | ₩36,559 | ₩36,680 | ₩36,345 | ₩36,573 | +0.04% | 3.5만 |
|---|
| 2025.12.09 | ₩36,412 | ₩36,519 | ₩36,345 | ₩36,399 | -0.04% | 5.3만 |
|---|
| 2025.12.08 | ₩36,573 | ₩36,573 | ₩36,278 | ₩36,345 | -0.62% | 4.7만 |
|---|
| 2025.12.05 | ₩36,922 | ₩36,922 | ₩36,425 | ₩36,479 | -1.20% | 2.7만 |
|---|
| 2025.12.04 | ₩36,761 | ₩36,761 | ₩36,573 | ₩36,653 | -0.29% | 19.3만 |
|---|
| 2025.12.03 | ₩36,399 | ₩36,600 | ₩36,399 | ₩36,519 | +0.33% | 1.3만 |
|---|
| 2025.12.02 | ₩36,345 | ₩36,372 | ₩36,224 | ₩36,345 | 0.00% | 4.2만 |
|---|
| 2025.12.01 | ₩36,130 | ₩36,278 | ₩36,077 | ₩36,157 | +0.07% | 11.1만 |
|---|
| 2025.11.28 | ₩36,211 | ₩36,399 | ₩36,144 | ₩36,372 | +0.44% | 1만 |
|---|
| 2025.11.26 | ₩36,211 | ₩36,345 | ₩36,171 | ₩36,264 | +0.15% | 1.5만 |
|---|
| 2025.11.25 | ₩35,822 | ₩36,077 | ₩35,822 | ₩36,077 | +0.71% | 1.5만 |
|---|
| 2025.11.24 | ₩35,889 | ₩36,036 | ₩35,875 | ₩36,023 | +0.37% | 5.4만 |
|---|
| 2025.11.21 | ₩35,648 | ₩35,969 | ₩35,648 | ₩35,835 | +0.53% | 3.8만 |
|---|
| 2025.11.20 | ₩36,184 | ₩36,278 | ₩35,728 | ₩35,728 | -1.26% | 3.9만 |
|---|
| 2025.11.19 | ₩36,251 | ₩36,251 | ₩35,969 | ₩36,117 | -0.37% | 2.7만 |
|---|
| 2025.11.18 | ₩36,130 | ₩36,251 | ₩36,023 | ₩36,171 | +0.11% | 3.4만 |
|---|
| 2025.11.17 | ₩36,224 | ₩36,358 | ₩36,090 | ₩36,264 | +0.11% | 2.9만 |
|---|
| 2025.11.14 | ₩36,399 | ₩36,627 | ₩36,385 | ₩36,519 | +0.33% | 2.8만 |
|---|
| 2025.11.13 | ₩36,600 | ₩36,627 | ₩36,345 | ₩36,372 | -0.62% | 4.1만 |
|---|
| 2025.11.12 | ₩36,627 | ₩36,720 | ₩36,519 | ₩36,720 | +0.26% | 6.3만 |
|---|
| 2025.11.11 | ₩36,452 | ₩36,720 | ₩36,452 | ₩36,720 | +0.74% | 6.5만 |
|---|
| 2025.11.10 | ₩36,573 | ₩36,573 | ₩36,345 | ₩36,479 | -0.26% | 10.8만 |
|---|
| 2025.11.07 | ₩36,211 | ₩36,412 | ₩36,090 | ₩36,412 | +0.56% | 2.4만 |
|---|
| 2025.11.06 | ₩36,144 | ₩36,372 | ₩36,117 | ₩36,264 | +0.33% | 2.9만 |
|---|
| 2025.11.05 | ₩36,050 | ₩36,305 | ₩36,010 | ₩36,291 | +0.67% | 3.1만 |
|---|
| 2025.11.04 | ₩35,929 | ₩36,010 | ₩35,808 | ₩36,010 | +0.22% | 2.2만 |
|---|
| 2025.11.03 | ₩35,902 | ₩36,130 | ₩35,889 | ₩36,077 | +0.49% | 18.3만 |
|---|
| 2025.10.31 | ₩36,010 | ₩36,010 | ₩35,808 | ₩35,862 | -0.41% | 4.2만 |
|---|
| 2025.10.30 | ₩35,902 | ₩36,050 | ₩35,902 | ₩35,983 | +0.22% | 5만 |
|---|
| 2025.10.29 | ₩36,318 | ₩36,331 | ₩36,050 | ₩36,063 | -0.70% | 5.2만 |
|---|
| 2025.10.28 | ₩35,996 | ₩36,305 | ₩35,996 | ₩36,184 | +0.52% | 4.4만 |
|---|
| 2025.10.27 | ₩36,157 | ₩36,157 | ₩35,996 | ₩36,010 | -0.41% | 5.8만 |
|---|
| 2025.10.24 | ₩36,144 | ₩36,184 | ₩36,010 | ₩36,010 | -0.37% | 3.6만 |
|---|
| 2025.10.23 | ₩35,889 | ₩36,171 | ₩35,808 | ₩35,916 | +0.07% | 4.2만 |
|---|
| 2025.10.22 | ₩35,889 | ₩35,996 | ₩35,715 | ₩35,808 | -0.22% | 14.1만 |
|---|
| 2025.10.21 | ₩35,741 | ₩35,902 | ₩35,701 | ₩35,755 | +0.04% | 4.1만 |
|---|
| 2025.10.20 | ₩35,943 | ₩36,063 | ₩35,768 | ₩35,969 | +0.07% | 1.9만 |
|---|
| 2025.10.17 | ₩35,540 | ₩35,849 | ₩35,540 | ₩35,822 | +0.79% | 1.6만 |
|---|
| 2025.10.16 | ₩35,594 | ₩35,835 | ₩35,500 | ₩35,634 | +0.11% | 3.2만 |
|---|
| 2025.10.15 | ₩35,527 | ₩35,688 | ₩35,433 | ₩35,554 | +0.08% | 1.6만 |
|---|
| 2025.10.14 | ₩35,245 | ₩35,580 | ₩35,245 | ₩35,487 | +0.68% | 2.3만 |
|---|
| 2025.10.13 | ₩35,379 | ₩35,580 | ₩35,272 | ₩35,393 | +0.04% | 2.1만 |
|---|
| 2025.10.10 | ₩35,540 | ₩35,688 | ₩34,923 | ₩35,004 | -1.51% | 2.8만 |
|---|