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 | ₩37,515 | ₩37,649 | ₩37,489 | ₩37,649 | +0.36% | 7.3만 |
| 2026.10.08 | ₩37,261 | ₩37,395 | ₩37,248 | ₩37,382 | +0.32% | 4.2만 |
| 2026.10.07 | ₩37,475 | ₩37,676 | ₩37,408 | ₩37,502 | +0.07% | 7.6만 |
| 2026.10.06 | ₩37,689 | ₩37,770 | ₩37,649 | ₩37,703 | +0.04% | 5.5만 |
| 2026.10.05 | ₩37,515 | ₩37,649 | ₩37,475 | ₩37,596 | +0.21% | 6.9만 |
| 2026.10.02 | ₩37,261 | ₩37,261 | ₩37,007 | ₩37,154 | -0.29% | 8.8만 |
| 2026.10.01 | ₩37,341 | ₩37,341 | ₩36,940 | ₩37,087 | -0.68% | 13만 |
| 2026.09.30 | ₩37,569 | ₩37,663 | ₩37,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,435 |
| -0.36% |
| 3.2만 |
| 2026.09.29 | ₩37,582 | ₩37,636 | ₩37,382 | ₩37,435 | -0.39% | 89.4만 |
|---|
| 2026.09.28 | ₩37,770 | ₩37,944 | ₩37,770 | ₩37,770 | 0.00% | 4.3만 |
|---|
| 2026.09.25 | ₩37,850 | ₩37,984 | ₩37,797 | ₩37,984 | +0.35% | 5.2만 |
|---|
| 2026.09.24 | ₩37,904 | ₩37,997 | ₩37,770 | ₩37,797 | -0.28% | 10만 |
|---|
| 2026.09.23 | ₩38,171 | ₩38,171 | ₩37,810 | ₩37,837 | -0.88% | 7.7만 |
|---|
| 2026.09.22 | ₩38,158 | ₩38,265 | ₩38,091 | ₩38,158 | 0.00% | 7.4만 |
|---|
| 2026.09.21 | ₩38,212 | ₩38,225 | ₩38,145 | ₩38,185 | -0.07% | 3.7만 |
|---|
| 2026.09.18 | ₩38,600 | ₩38,694 | ₩38,493 | ₩38,653 | +0.14% | 7.5만 |
|---|
| 2026.09.17 | ₩38,841 | ₩38,868 | ₩38,720 | ₩38,761 | -0.21% | 2.8만 |
|---|
| 2026.09.16 | ₩38,694 | ₩38,787 | ₩38,412 | ₩38,493 | -0.52% | 2.2만 |
|---|
| 2026.09.15 | ₩38,720 | ₩38,747 | ₩38,587 | ₩38,694 | -0.07% | 3.3만 |
|---|
| 2026.09.14 | ₩38,707 | ₩38,894 | ₩38,680 | ₩38,814 | +0.28% | 2.7만 |
|---|
| 2026.09.11 | ₩38,894 | ₩38,975 | ₩38,801 | ₩38,828 | -0.17% | 3.2만 |
|---|
| 2026.09.10 | ₩38,707 | ₩38,908 | ₩38,667 | ₩38,720 | +0.03% | 2.4만 |
|---|
| 2026.09.09 | ₩39,015 | ₩39,310 | ₩38,908 | ₩38,948 | -0.17% | 1.8만 |
|---|
| 2026.09.08 | ₩39,229 | ₩39,323 | ₩39,149 | ₩39,202 | -0.07% | 2만 |
|---|
| 2026.09.04 | ₩39,028 | ₩39,256 | ₩38,975 | ₩39,229 | +0.51% | 2.3만 |
|---|
| 2026.09.03 | ₩39,015 | ₩39,189 | ₩38,961 | ₩39,135 | +0.31% | 5.5만 |
|---|
| 2026.09.02 | ₩38,801 | ₩38,921 | ₩38,747 | ₩38,894 | +0.24% | 2.6만 |
|---|
| 2026.09.01 | ₩38,694 | ₩38,801 | ₩38,573 | ₩38,653 | -0.10% | 8.9만 |
|---|
| 2026.08.31 | ₩38,707 | ₩38,881 | ₩38,667 | ₩38,694 | -0.03% | 1.8만 |
|---|
| 2026.08.28 | ₩38,747 | ₩38,894 | ₩38,520 | ₩38,667 | -0.21% | 2.5만 |
|---|
| 2026.08.27 | ₩38,747 | ₩38,801 | ₩38,680 | ₩38,707 | -0.10% | 2.3만 |
|---|
| 2026.08.26 | ₩38,841 | ₩38,841 | ₩38,720 | ₩38,734 | -0.28% | 1.8만 |
|---|
| 2026.08.25 | ₩38,694 | ₩38,841 | ₩38,640 | ₩38,801 | +0.28% | 3.9만 |
|---|
| 2026.08.24 | ₩38,627 | ₩38,653 | ₩38,520 | ₩38,613 | -0.03% | 1.5만 |
|---|
| 2026.08.21 | ₩38,560 | ₩38,761 | ₩38,560 | ₩38,587 | +0.07% | 1.9만 |
|---|
| 2026.08.20 | ₩38,305 | ₩38,439 | ₩38,279 | ₩38,359 | +0.14% | 2.7만 |
|---|
| 2026.08.19 | ₩38,466 | ₩38,479 | ₩38,359 | ₩38,372 | -0.24% | 4만 |
|---|
| 2026.08.18 | ₩38,225 | ₩38,319 | ₩38,105 | ₩38,105 | -0.32% | 4만 |
|---|
| 2026.08.17 | ₩38,185 | ₩38,265 | ₩38,105 | ₩38,131 | -0.14% | 1.9만 |
|---|
| 2026.08.14 | ₩38,091 | ₩38,171 | ₩38,051 | ₩38,131 | +0.11% | 2.5만 |
|---|
| 2026.08.13 | ₩38,158 | ₩38,238 | ₩38,064 | ₩38,105 | -0.14% | 1.8만 |
|---|
| 2026.08.12 | ₩38,386 | ₩38,426 | ₩38,212 | ₩38,225 | -0.42% | 4.3만 |
|---|
| 2026.08.11 | ₩38,372 | ₩38,560 | ₩38,171 | ₩38,198 | -0.45% | 2.4만 |
|---|
| 2026.08.10 | ₩38,412 | ₩38,520 | ₩38,346 | ₩38,426 | +0.03% | 2.7만 |
|---|
| 2026.08.07 | ₩38,560 | ₩38,653 | ₩38,466 | ₩38,573 | +0.03% | 1.8만 |
|---|
| 2026.08.06 | ₩38,533 | ₩38,653 | ₩38,386 | ₩38,439 | -0.24% | 3.2만 |
|---|
| 2026.08.05 | ₩38,653 | ₩38,734 | ₩38,587 | ₩38,600 | -0.14% | 2.4만 |
|---|
| 2026.08.04 | ₩38,694 | ₩38,774 | ₩38,587 | ₩38,707 | +0.03% | 15.4만 |
|---|
| 2026.08.03 | ₩38,627 | ₩38,627 | ₩38,453 | ₩38,600 | -0.07% | 9.3만 |
|---|
| 2026.07.31 | ₩38,573 | ₩38,587 | ₩38,305 | ₩38,546 | -0.07% | 5.8만 |
|---|
| 2026.07.30 | ₩38,279 | ₩38,640 | ₩38,279 | ₩38,560 | +0.73% | 2.3만 |
|---|
| 2026.07.29 | ₩38,011 | ₩38,292 | ₩37,917 | ₩38,011 | 0.00% | 6.3만 |
|---|
| 2026.07.28 | ₩38,051 | ₩38,265 | ₩37,997 | ₩38,131 | +0.21% | 2.5만 |
|---|
| 2026.07.27 | ₩37,984 | ₩38,091 | ₩37,930 | ₩38,024 | +0.11% | 2.2만 |
|---|
| 2026.07.24 | ₩37,703 | ₩37,984 | ₩37,703 | ₩37,743 | +0.11% | 1.2만 |
|---|
| 2026.07.23 | ₩37,676 | ₩37,730 | ₩37,609 | ₩37,609 | -0.18% | 4.8만 |
|---|
| 2026.07.22 | ₩37,984 | ₩38,024 | ₩37,864 | ₩37,957 | -0.07% | 2.6만 |
|---|
| 2026.07.21 | ₩37,957 | ₩38,024 | ₩37,877 | ₩37,971 | +0.04% | 5.4만 |
|---|
| 2026.07.20 | ₩38,091 | ₩38,105 | ₩37,917 | ₩37,944 | -0.39% | 3.9만 |
|---|
| 2026.07.17 | ₩37,730 | ₩38,158 | ₩37,730 | ₩37,850 | +0.32% | 2.7만 |
|---|
| 2026.07.16 | ₩37,984 | ₩38,011 | ₩37,797 | ₩37,904 | -0.21% | 4만 |
|---|
| 2026.07.15 | ₩37,823 | ₩37,877 | ₩37,609 | ₩37,877 | +0.14% | 4.4만 |
|---|
| 2026.07.14 | ₩37,837 | ₩37,997 | ₩37,663 | ₩37,730 | -0.28% | 3.6만 |
|---|
| 2026.07.13 | ₩37,917 | ₩37,917 | ₩37,542 | ₩37,609 | -0.81% | 2.6만 |
|---|
| 2026.07.10 | ₩37,649 | ₩38,051 | ₩37,649 | ₩37,877 | +0.60% | 3.5만 |
|---|
| 2026.07.09 | ₩37,596 | ₩37,783 | ₩37,462 | ₩37,636 | +0.11% | 6.9만 |
|---|
| 2026.07.08 | ₩37,569 | ₩37,797 | ₩37,395 | ₩37,582 | +0.04% | 8.2만 |
|---|
| 2026.07.07 | ₩37,783 | ₩37,823 | ₩37,502 | ₩37,529 | -0.67% | 5.3만 |
|---|
| 2026.07.06 | ₩37,422 | ₩37,971 | ₩37,422 | ₩37,689 | +0.72% | 4.1만 |
|---|
| 2026.07.02 | ₩37,288 | ₩37,489 | ₩37,087 | ₩37,207 | -0.22% | 13만 |
|---|
| 2026.07.01 | ₩37,248 | ₩37,248 | ₩36,940 | ₩36,953 | -0.79% | 5.1만 |
|---|
| 2026.06.30 | ₩37,435 | ₩37,435 | ₩37,127 | ₩37,221 | -0.57% | 6.7만 |
|---|
| 2026.06.29 | ₩37,529 | ₩37,596 | ₩37,261 | ₩37,489 | -0.11% | 10.4만 |
|---|
| 2026.06.26 | ₩37,288 | ₩37,636 | ₩37,154 | ₩37,448 | +0.43% | 6.1만 |
|---|
| 2026.06.25 | ₩37,315 | ₩37,689 | ₩37,194 | ₩37,408 | +0.25% | 6.5만 |
|---|
| 2026.06.24 | ₩37,502 | ₩37,515 | ₩37,194 | ₩37,315 | -0.50% | 3.8만 |
|---|
| 2026.06.23 | ₩37,382 | ₩37,716 | ₩37,382 | ₩37,502 | +0.32% | 3.7만 |
|---|
| 2026.06.22 | ₩37,837 | ₩38,466 | ₩37,716 | ₩37,756 | -0.21% | 5.1만 |
|---|
| 2026.06.18 | ₩38,814 | ₩38,814 | ₩38,426 | ₩38,453 | -0.93% | 9.9만 |
|---|
| 2026.06.17 | ₩39,069 | ₩39,069 | ₩38,412 | ₩38,533 | -1.37% | 4.7만 |
|---|
| 2026.06.16 | ₩38,787 | ₩39,002 | ₩38,734 | ₩38,761 | -0.07% | 3.7만 |
|---|
| 2026.06.15 | ₩38,948 | ₩38,975 | ₩38,774 | ₩38,841 | -0.28% | 3.6만 |
|---|
| 2026.06.12 | ₩38,613 | ₩38,787 | ₩38,493 | ₩38,627 | +0.03% | 1.5만 |
|---|
| 2026.06.11 | ₩37,904 | ₩38,453 | ₩37,756 | ₩38,279 | +0.99% | 2.1만 |
|---|
| 2026.06.10 | ₩37,676 | ₩37,917 | ₩37,636 | ₩37,636 | -0.11% | 4.7만 |
|---|
| 2026.06.09 | ₩38,078 | ₩38,078 | ₩37,355 | ₩37,636 | -1.16% | 5.5만 |
|---|
| 2026.06.08 | ₩37,609 | ₩37,676 | ₩37,328 | ₩37,328 | -0.75% | 2.8만 |
|---|
| 2026.06.05 | ₩37,797 | ₩37,930 | ₩37,368 | ₩37,435 | -0.96% | 3.3만 |
|---|
| 2026.06.04 | ₩38,158 | ₩38,158 | ₩37,944 | ₩38,011 | -0.39% | 3.3만 |
|---|
| 2026.06.03 | ₩37,957 | ₩38,105 | ₩37,810 | ₩37,823 | -0.35% | 1.9만 |
|---|
| 2026.06.02 | ₩37,997 | ₩38,319 | ₩37,997 | ₩38,145 | +0.39% | 5.7만 |
|---|
| 2026.06.01 | ₩38,011 | ₩38,011 | ₩37,864 | ₩37,917 | -0.25% | 2.6만 |
|---|
| 2026.05.29 | ₩38,105 | ₩38,158 | ₩38,024 | ₩38,051 | -0.14% | 5.6만 |
|---|
| 2026.05.28 | ₩38,145 | ₩38,158 | ₩38,024 | ₩38,024 | -0.32% | 1.7만 |
|---|
| 2026.05.27 | ₩38,426 | ₩38,426 | ₩38,118 | ₩38,145 | -0.73% | 1.6만 |
|---|
| 2026.05.26 | ₩38,091 | ₩38,520 | ₩38,091 | ₩38,493 | +1.05% | 4.7만 |
|---|
| 2026.05.22 | ₩38,091 | ₩38,359 | ₩37,957 | ₩38,118 | +0.07% | 13.2만 |
|---|
| 2026.05.21 | ₩38,252 | ₩38,359 | ₩38,011 | ₩38,185 | -0.18% | 2.1만 |
|---|
| 2026.05.20 | ₩38,078 | ₩38,399 | ₩37,944 | ₩38,238 | +0.42% | 7.6만 |
|---|
| 2026.05.19 | ₩38,118 | ₩38,305 | ₩37,997 | ₩38,038 | -0.21% | 2.6만 |
|---|
| 2026.05.18 | ₩38,131 | ₩38,292 | ₩37,984 | ₩38,212 | +0.21% | 1.8만 |
|---|
| 2026.05.15 | ₩38,158 | ₩38,346 | ₩38,024 | ₩38,038 | -0.32% | 6.3만 |
|---|
| 2026.05.14 | ₩38,667 | ₩38,747 | ₩38,560 | ₩38,734 | +0.17% | 2.9만 |
|---|
| 2026.05.13 | ₩38,399 | ₩38,707 | ₩38,399 | ₩38,520 | +0.31% | 1.9만 |
|---|
| 2026.05.12 | ₩38,828 | ₩38,828 | ₩38,546 | ₩38,600 | -0.59% | 3.3만 |
|---|
| 2026.05.11 | ₩39,202 | ₩39,216 | ₩38,841 | ₩39,028 | -0.44% | 2.6만 |
|---|
| 2026.05.08 | ₩39,229 | ₩39,269 | ₩38,961 | ₩39,135 | -0.24% | 9.2만 |
|---|
| 2026.05.07 | ₩39,403 | ₩39,403 | ₩38,787 | ₩38,948 | -1.16% | 2.5만 |
|---|
| 2026.05.06 | ₩39,042 | ₩39,243 | ₩38,975 | ₩39,162 | +0.31% | 3.2만 |
|---|
| 2026.05.05 | ₩38,680 | ₩38,894 | ₩38,613 | ₩38,680 | 0.00% | 5.1만 |
|---|
| 2026.05.04 | ₩38,667 | ₩38,828 | ₩38,426 | ₩38,453 | -0.55% | 3.6만 |
|---|
| 2026.05.01 | ₩38,854 | ₩39,109 | ₩38,640 | ₩38,814 | -0.10% | 11.8만 |
|---|
| 2026.04.30 | ₩38,747 | ₩39,095 | ₩38,493 | ₩38,841 | +0.24% | 1.4만 |
|---|
| 2026.04.29 | ₩38,667 | ₩38,720 | ₩38,466 | ₩38,573 | -0.24% | 9.2만 |
|---|
| 2026.04.28 | ₩38,667 | ₩38,801 | ₩38,560 | ₩38,707 | +0.10% | 2만 |
|---|
| 2026.04.27 | ₩38,908 | ₩38,948 | ₩38,694 | ₩38,747 | -0.41% | 4.6만 |
|---|
| 2026.04.24 | ₩38,720 | ₩39,055 | ₩38,720 | ₩38,814 | +0.24% | 1.6만 |
|---|
| 2026.04.23 | ₩38,921 | ₩39,109 | ₩38,774 | ₩38,801 | -0.31% | 4.6만 |
|---|
| 2026.04.22 | ₩39,069 | ₩39,189 | ₩38,975 | ₩38,975 | -0.24% | 5.1만 |
|---|
| 2026.04.21 | ₩39,269 | ₩39,417 | ₩38,988 | ₩39,002 | -0.68% | 3.1만 |
|---|
| 2026.04.20 | ₩39,350 | ₩39,443 | ₩39,283 | ₩39,323 | -0.07% | 2만 |
|---|
| 2026.04.17 | ₩39,524 | ₩39,845 | ₩39,524 | ₩39,631 | +0.27% | 2.8만 |
|---|
| 2026.04.16 | ₩39,310 | ₩39,310 | ₩39,162 | ₩39,176 | -0.34% | 2.3만 |
|---|
| 2026.04.15 | ₩39,269 | ₩39,363 | ₩39,149 | ₩39,336 | +0.17% | 2.2만 |
|---|
| 2026.04.14 | ₩39,176 | ₩39,363 | ₩39,162 | ₩39,189 | +0.03% | 3.4만 |
|---|
| 2026.04.13 | ₩38,774 | ₩39,135 | ₩38,747 | ₩39,069 | +0.76% | 2.8만 |
|---|
| 2026.04.10 | ₩39,028 | ₩39,055 | ₩38,828 | ₩38,908 | -0.31% | 2.7만 |
|---|
| 2026.04.09 | ₩38,346 | ₩38,868 | ₩38,346 | ₩38,801 | +1.19% | 15.8만 |
|---|
| 2026.04.08 | ₩38,801 | ₩38,801 | ₩38,466 | ₩38,573 | -0.59% | 4.5만 |
|---|
| 2026.04.07 | ₩37,609 | ₩37,877 | ₩37,422 | ₩37,636 | +0.07% | 3.3만 |
|---|
| 2026.04.06 | ₩37,716 | ₩38,011 | ₩37,649 | ₩37,716 | 0.00% | 18.3만 |
|---|
| 2026.04.02 | ₩37,542 | ₩37,783 | ₩37,489 | ₩37,676 | +0.36% | 3.1만 |
|---|
| 2026.04.01 | ₩37,716 | ₩37,930 | ₩37,649 | ₩37,743 | +0.07% | 11.4만 |
|---|
| 2026.03.31 | ₩37,207 | ₩37,756 | ₩37,100 | ₩37,596 | +1.04% | 9.8만 |
|---|
| 2026.03.30 | ₩36,980 | ₩36,993 | ₩36,766 | ₩36,833 | -0.40% | 5.1만 |
|---|
| 2026.03.27 | ₩36,926 | ₩37,167 | ₩36,752 | ₩36,792 | -0.36% | 8.5만 |
|---|
| 2026.03.26 | ₩37,274 | ₩37,274 | ₩36,873 | ₩36,886 | -1.04% | 7.8만 |
|---|
| 2026.03.25 | ₩37,315 | ₩37,529 | ₩37,288 | ₩37,395 | +0.22% | 2.3만 |
|---|
| 2026.03.24 | ₩36,739 | ₩36,993 | ₩36,739 | ₩36,886 | +0.40% | 2.1만 |
|---|
| 2026.03.23 | ₩37,087 | ₩37,382 | ₩36,966 | ₩37,181 | +0.25% | 5.8만 |
|---|
| 2026.03.20 | ₩37,502 | ₩37,502 | ₩36,779 | ₩36,779 | -1.93% | 14.5만 |
|---|
| 2026.03.19 | ₩37,234 | ₩37,783 | ₩37,181 | ₩37,596 | +0.97% | 6.7만 |
|---|
| 2026.03.18 | ₩37,649 | ₩37,890 | ₩37,422 | ₩37,422 | -0.60% | 2.9만 |
|---|
| 2026.03.17 | ₩37,917 | ₩38,118 | ₩37,837 | ₩37,877 | -0.11% | 6만 |
|---|
| 2026.03.16 | ₩37,623 | ₩37,797 | ₩37,502 | ₩37,743 | +0.32% | 4.6만 |
|---|
| 2026.03.13 | ₩37,770 | ₩37,770 | ₩37,181 | ₩37,194 | -1.52% | 8.1만 |
|---|
| 2026.03.12 | ₩37,837 | ₩37,837 | ₩37,435 | ₩37,435 | -1.06% | 4.6만 |
|---|
| 2026.03.11 | ₩38,198 | ₩38,212 | ₩37,971 | ₩38,064 | -0.35% | 5.4만 |
|---|
| 2026.03.10 | ₩38,238 | ₩38,560 | ₩38,105 | ₩38,171 | -0.18% | 5.1만 |
|---|
| 2026.03.09 | ₩37,502 | ₩38,105 | ₩37,341 | ₩38,051 | +1.46% | 13.3만 |
|---|
| 2026.03.06 | ₩37,489 | ₩37,756 | ₩37,368 | ₩37,582 | +0.25% | 5.6만 |
|---|
| 2026.03.05 | ₩38,118 | ₩38,118 | ₩37,556 | ₩37,756 | -0.95% | 21.3만 |
|---|
| 2026.03.04 | ₩38,252 | ₩38,426 | ₩38,118 | ₩38,412 | +0.42% | 4.6만 |
|---|
| 2026.03.03 | ₩37,917 | ₩38,265 | ₩37,422 | ₩38,118 | +0.53% | 8.5만 |
|---|
| 2026.03.02 | ₩38,667 | ₩39,042 | ₩38,667 | ₩38,868 | +0.52% | 2.9만 |
|---|
| 2026.02.27 | ₩39,644 | ₩39,644 | ₩39,403 | ₩39,591 | -0.14% | 6.4만 |
|---|
| 2026.02.26 | ₩39,952 | ₩39,952 | ₩39,537 | ₩39,684 | -0.67% | 1.8만 |
|---|
| 2026.02.25 | ₩40,019 | ₩40,113 | ₩39,925 | ₩39,979 | -0.10% | 2.3만 |
|---|
| 2026.02.24 | ₩39,885 | ₩40,126 | ₩39,832 | ₩40,073 | +0.47% | 2.2만 |
|---|
| 2026.02.23 | ₩39,925 | ₩40,086 | ₩39,671 | ₩39,832 | -0.23% | 5만 |
|---|
| 2026.02.20 | ₩39,711 | ₩39,979 | ₩39,470 | ₩39,845 | +0.34% | 7.5만 |
|---|
| 2026.02.19 | ₩39,323 | ₩39,577 | ₩39,323 | ₩39,577 | +0.65% | 3.1만 |
|---|
| 2026.02.18 | ₩39,818 | ₩39,939 | ₩39,617 | ₩39,778 | -0.10% | 4.6만 |
|---|
| 2026.02.17 | ₩39,577 | ₩39,765 | ₩39,403 | ₩39,765 | +0.47% | 4.5만 |
|---|
| 2026.02.13 | ₩39,591 | ₩39,698 | ₩39,336 | ₩39,604 | +0.03% | 1.7만 |
|---|
| 2026.02.12 | ₩40,113 | ₩40,113 | ₩39,617 | ₩39,631 | -1.20% | 2만 |
|---|
| 2026.02.11 | ₩39,885 | ₩40,019 | ₩39,751 | ₩39,832 | -0.13% | 3.8만 |
|---|
| 2026.02.10 | ₩39,497 | ₩39,805 | ₩39,497 | ₩39,725 | +0.58% | 2.8만 |
|---|
| 2026.02.09 | ₩39,457 | ₩39,698 | ₩39,417 | ₩39,577 | +0.31% | 5만 |
|---|
| 2026.02.06 | ₩39,350 | ₩39,470 | ₩39,149 | ₩39,403 | +0.14% | 4.9만 |
|---|
| 2026.02.05 | ₩38,935 | ₩39,122 | ₩38,828 | ₩38,828 | -0.28% | 4.9만 |
|---|
| 2026.02.04 | ₩39,149 | ₩39,310 | ₩38,894 | ₩39,095 | -0.14% | 14.1만 |
|---|
| 2026.02.03 | ₩39,229 | ₩39,350 | ₩39,069 | ₩39,135 | -0.24% | 6.9만 |
|---|
| 2026.02.02 | ₩38,667 | ₩39,042 | ₩38,667 | ₩38,961 | +0.76% | 9.2만 |
|---|
| 2026.01.30 | ₩38,854 | ₩39,002 | ₩38,587 | ₩38,587 | -0.69% | 3.8만 |
|---|
| 2026.01.29 | ₩39,363 | ₩39,363 | ₩38,787 | ₩39,216 | -0.37% | 2.5만 |
|---|
| 2026.01.28 | ₩39,417 | ₩39,417 | ₩39,015 | ₩39,323 | -0.24% | 4.7만 |
|---|
| 2026.01.27 | ₩39,042 | ₩39,269 | ₩38,921 | ₩39,243 | +0.51% | 4.4만 |
|---|
| 2026.01.26 | ₩38,613 | ₩38,828 | ₩38,613 | ₩38,640 | +0.07% | 3.1만 |
|---|
| 2026.01.23 | ₩38,412 | ₩38,627 | ₩38,145 | ₩38,533 | +0.31% | 7.5만 |
|---|
| 2026.01.22 | ₩38,225 | ₩38,439 | ₩38,225 | ₩38,359 | +0.35% | 3.2만 |
|---|
| 2026.01.21 | ₩37,756 | ₩38,038 | ₩37,756 | ₩38,038 | +0.74% | 4.9만 |
|---|
| 2026.01.20 | ₩37,341 | ₩37,756 | ₩37,341 | ₩37,609 | +0.72% | 7.1만 |
|---|
| 2026.01.16 | ₩37,475 | ₩37,676 | ₩37,435 | ₩37,609 | +0.36% | 4.9만 |
|---|
| 2026.01.15 | ₩37,515 | ₩37,689 | ₩37,515 | ₩37,663 | +0.39% | 1.5만 |
|---|
| 2026.01.14 | ₩37,435 | ₩37,529 | ₩37,382 | ₩37,462 | +0.07% | 2.7만 |
|---|
| 2026.01.13 | ₩37,515 | ₩37,582 | ₩37,261 | ₩37,435 | -0.21% | 8.3만 |
|---|
| 2026.01.12 | ₩37,408 | ₩37,529 | ₩37,355 | ₩37,529 | +0.32% | 7.3만 |
|---|
| 2026.01.09 | ₩37,328 | ₩37,328 | ₩37,060 | ₩37,167 | -0.43% | 3.2만 |
|---|
| 2026.01.08 | ₩37,141 | ₩37,248 | ₩36,913 | ₩37,141 | 0.00% | 4.2만 |
|---|
| 2026.01.07 | ₩37,100 | ₩37,181 | ₩36,859 | ₩37,100 | 0.00% | 22만 |
|---|
| 2026.01.06 | ₩37,221 | ₩37,355 | ₩37,020 | ₩37,127 | -0.25% | 5.8만 |
|---|
| 2026.01.05 | ₩36,819 | ₩37,020 | ₩36,819 | ₩36,953 | +0.36% | 3.4만 |
|---|
| 2026.01.02 | ₩36,980 | ₩37,114 | ₩36,819 | ₩36,953 | -0.07% | 9.1만 |
|---|
| 2025.12.31 | ₩36,779 | ₩36,926 | ₩36,725 | ₩36,725 | -0.15% | 2만 |
|---|
| 2025.12.30 | ₩36,739 | ₩36,913 | ₩36,739 | ₩36,806 | +0.18% | 5.9만 |
|---|
| 2025.12.29 | ₩36,725 | ₩36,819 | ₩36,685 | ₩36,779 | +0.15% | 2.6만 |
|---|
| 2025.12.26 | ₩37,033 | ₩37,141 | ₩36,833 | ₩36,993 | -0.11% | 3.5만 |
|---|
| 2025.12.24 | ₩36,779 | ₩36,886 | ₩36,766 | ₩36,833 | +0.15% | 1.3만 |
|---|
| 2025.12.23 | ₩36,551 | ₩36,833 | ₩36,551 | ₩36,766 | +0.59% | 2.4만 |
|---|
| 2025.12.22 | ₩36,632 | ₩36,752 | ₩36,418 | ₩36,578 | -0.15% | 28.4만 |
|---|
| 2025.12.19 | ₩36,618 | ₩36,966 | ₩36,458 | ₩36,458 | -0.44% | 6.5만 |
|---|
| 2025.12.18 | ₩36,418 | ₩36,632 | ₩36,404 | ₩36,498 | +0.22% | 7.5만 |
|---|
| 2025.12.17 | ₩36,458 | ₩36,618 | ₩36,203 | ₩36,217 | -0.66% | 4.1만 |
|---|
| 2025.12.16 | ₩36,592 | ₩36,659 | ₩36,484 | ₩36,632 | +0.11% | 1.7만 |
|---|
| 2025.12.15 | ₩36,766 | ₩36,886 | ₩36,685 | ₩36,712 | -0.15% | 3.7만 |
|---|
| 2025.12.12 | ₩36,886 | ₩37,007 | ₩36,551 | ₩36,632 | -0.69% | 14.7만 |
|---|
| 2025.12.11 | ₩36,578 | ₩36,833 | ₩36,538 | ₩36,766 | +0.51% | 1.9만 |
|---|
| 2025.12.10 | ₩36,498 | ₩36,618 | ₩36,284 | ₩36,511 | +0.04% | 3.5만 |
|---|
| 2025.12.09 | ₩36,351 | ₩36,458 | ₩36,284 | ₩36,337 | -0.04% | 5.3만 |
|---|
| 2025.12.08 | ₩36,511 | ₩36,511 | ₩36,217 | ₩36,284 | -0.62% | 4.7만 |
|---|
| 2025.12.05 | ₩36,859 | ₩36,859 | ₩36,364 | ₩36,418 | -1.20% | 2.7만 |
|---|
| 2025.12.04 | ₩36,699 | ₩36,699 | ₩36,511 | ₩36,592 | -0.29% | 19.3만 |
|---|
| 2025.12.03 | ₩36,337 | ₩36,538 | ₩36,337 | ₩36,458 | +0.33% | 1.3만 |
|---|
| 2025.12.02 | ₩36,284 | ₩36,310 | ₩36,163 | ₩36,284 | 0.00% | 4.2만 |
|---|
| 2025.12.01 | ₩36,069 | ₩36,217 | ₩36,016 | ₩36,096 | +0.07% | 11.1만 |
|---|
| 2025.11.28 | ₩36,150 | ₩36,337 | ₩36,083 | ₩36,310 | +0.44% | 1만 |
|---|
| 2025.11.26 | ₩36,150 | ₩36,284 | ₩36,110 | ₩36,203 | +0.15% | 1.5만 |
|---|
| 2025.11.25 | ₩35,761 | ₩36,016 | ₩35,761 | ₩36,016 | +0.71% | 1.5만 |
|---|
| 2025.11.24 | ₩35,828 | ₩35,976 | ₩35,815 | ₩35,962 | +0.37% | 5.4만 |
|---|
| 2025.11.21 | ₩35,587 | ₩35,909 | ₩35,587 | ₩35,775 | +0.53% | 3.8만 |
|---|
| 2025.11.20 | ₩36,123 | ₩36,217 | ₩35,668 | ₩35,668 | -1.26% | 3.9만 |
|---|
| 2025.11.19 | ₩36,190 | ₩36,190 | ₩35,909 | ₩36,056 | -0.37% | 2.7만 |
|---|
| 2025.11.18 | ₩36,069 | ₩36,190 | ₩35,962 | ₩36,110 | +0.11% | 3.4만 |
|---|
| 2025.11.17 | ₩36,163 | ₩36,297 | ₩36,029 | ₩36,203 | +0.11% | 2.9만 |
|---|
| 2025.11.14 | ₩36,337 | ₩36,565 | ₩36,324 | ₩36,458 | +0.33% | 2.8만 |
|---|
| 2025.11.13 | ₩36,538 | ₩36,565 | ₩36,284 | ₩36,310 | -0.62% | 4.1만 |
|---|
| 2025.11.12 | ₩36,565 | ₩36,659 | ₩36,458 | ₩36,659 | +0.26% | 6.3만 |
|---|
| 2025.11.11 | ₩36,391 | ₩36,659 | ₩36,391 | ₩36,659 | +0.74% | 6.5만 |
|---|
| 2025.11.10 | ₩36,511 | ₩36,511 | ₩36,284 | ₩36,418 | -0.26% | 10.8만 |
|---|
| 2025.11.07 | ₩36,150 | ₩36,351 | ₩36,029 | ₩36,351 | +0.56% | 2.4만 |
|---|
| 2025.11.06 | ₩36,083 | ₩36,310 | ₩36,056 | ₩36,203 | +0.33% | 2.9만 |
|---|
| 2025.11.05 | ₩35,989 | ₩36,243 | ₩35,949 | ₩36,230 | +0.67% | 3.1만 |
|---|
| 2025.11.04 | ₩35,869 | ₩35,949 | ₩35,748 | ₩35,949 | +0.22% | 2.2만 |
|---|
| 2025.11.03 | ₩35,842 | ₩36,069 | ₩35,828 | ₩36,016 | +0.49% | 18.3만 |
|---|
| 2025.10.31 | ₩35,949 | ₩35,949 | ₩35,748 | ₩35,802 | -0.41% | 4.2만 |
|---|
| 2025.10.30 | ₩35,842 | ₩35,989 | ₩35,842 | ₩35,922 | +0.22% | 5만 |
|---|
| 2025.10.29 | ₩36,257 | ₩36,270 | ₩35,989 | ₩36,002 | -0.70% | 5.2만 |
|---|
| 2025.10.28 | ₩35,936 | ₩36,243 | ₩35,936 | ₩36,123 | +0.52% | 4.4만 |
|---|
| 2025.10.27 | ₩36,096 | ₩36,096 | ₩35,936 | ₩35,949 | -0.41% | 5.8만 |
|---|
| 2025.10.24 | ₩36,083 | ₩36,123 | ₩35,949 | ₩35,949 | -0.37% | 3.6만 |
|---|
| 2025.10.23 | ₩35,828 | ₩36,110 | ₩35,748 | ₩35,855 | +0.07% | 4.2만 |
|---|
| 2025.10.22 | ₩35,828 | ₩35,936 | ₩35,654 | ₩35,748 | -0.22% | 14.1만 |
|---|
| 2025.10.21 | ₩35,681 | ₩35,842 | ₩35,641 | ₩35,695 | +0.04% | 4.1만 |
|---|
| 2025.10.20 | ₩35,882 | ₩36,002 | ₩35,708 | ₩35,909 | +0.07% | 1.9만 |
|---|
| 2025.10.17 | ₩35,480 | ₩35,788 | ₩35,480 | ₩35,761 | +0.79% | 1.6만 |
|---|
| 2025.10.16 | ₩35,534 | ₩35,775 | ₩35,440 | ₩35,574 | +0.11% | 3.2만 |
|---|
| 2025.10.15 | ₩35,467 | ₩35,628 | ₩35,373 | ₩35,494 | +0.08% | 1.6만 |
|---|
| 2025.10.14 | ₩35,186 | ₩35,520 | ₩35,186 | ₩35,427 | +0.68% | 2.3만 |
|---|
| 2025.10.13 | ₩35,320 | ₩35,520 | ₩35,213 | ₩35,333 | +0.04% | 2.1만 |
|---|
| 2025.10.10 | ₩35,480 | ₩35,628 | ₩34,864 | ₩34,945 | -1.51% | 2.8만 |
|---|