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 | ₩37,454 | ₩37,587 | ₩37,427 | ₩37,587 | +0.36% | 7.3만 |
| 2026.10.08 | ₩37,200 | ₩37,333 | ₩37,186 | ₩37,320 | +0.32% | 4.2만 |
| 2026.10.07 | ₩37,414 | ₩37,614 | ₩37,347 | ₩37,440 | +0.07% | 7.6만 |
| 2026.10.06 | ₩37,628 | ₩37,708 | ₩37,587 | ₩37,641 | +0.04% | 5.5만 |
| 2026.10.05 | ₩37,454 | ₩37,587 | ₩37,414 | ₩37,534 | +0.21% | 6.9만 |
| 2026.10.02 | ₩37,200 | ₩37,200 | ₩36,946 | ₩37,093 | -0.29% | 8.8만 |
| 2026.10.01 | ₩37,280 | ₩37,280 | ₩36,879 | ₩37,026 | -0.68% | 13만 |
| 2026.09.30 | ₩37,507 | ₩37,601 | ₩37,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,374 |
| -0.36% |
| 3.2만 |
| 2026.09.29 | ₩37,521 | ₩37,574 | ₩37,320 | ₩37,374 | -0.39% | 89.4만 |
|---|
| 2026.09.28 | ₩37,708 | ₩37,882 | ₩37,708 | ₩37,708 | 0.00% | 4.3만 |
|---|
| 2026.09.25 | ₩37,788 | ₩37,922 | ₩37,734 | ₩37,922 | +0.35% | 5.2만 |
|---|
| 2026.09.24 | ₩37,841 | ₩37,935 | ₩37,708 | ₩37,734 | -0.28% | 10만 |
|---|
| 2026.09.23 | ₩38,109 | ₩38,109 | ₩37,748 | ₩37,775 | -0.88% | 7.7만 |
|---|
| 2026.09.22 | ₩38,095 | ₩38,202 | ₩38,029 | ₩38,095 | 0.00% | 7.4만 |
|---|
| 2026.09.21 | ₩38,149 | ₩38,162 | ₩38,082 | ₩38,122 | -0.07% | 3.7만 |
|---|
| 2026.09.18 | ₩38,536 | ₩38,630 | ₩38,430 | ₩38,590 | +0.14% | 7.5만 |
|---|
| 2026.09.17 | ₩38,777 | ₩38,804 | ₩38,657 | ₩38,697 | -0.21% | 2.8만 |
|---|
| 2026.09.16 | ₩38,630 | ₩38,724 | ₩38,349 | ₩38,430 | -0.52% | 2.2만 |
|---|
| 2026.09.15 | ₩38,657 | ₩38,684 | ₩38,523 | ₩38,630 | -0.07% | 3.3만 |
|---|
| 2026.09.14 | ₩38,643 | ₩38,831 | ₩38,617 | ₩38,750 | +0.28% | 2.7만 |
|---|
| 2026.09.11 | ₩38,831 | ₩38,911 | ₩38,737 | ₩38,764 | -0.17% | 3.2만 |
|---|
| 2026.09.10 | ₩38,643 | ₩38,844 | ₩38,603 | ₩38,657 | +0.03% | 2.4만 |
|---|
| 2026.09.09 | ₩38,951 | ₩39,245 | ₩38,844 | ₩38,884 | -0.17% | 1.8만 |
|---|
| 2026.09.08 | ₩39,165 | ₩39,258 | ₩39,085 | ₩39,138 | -0.07% | 2만 |
|---|
| 2026.09.04 | ₩38,964 | ₩39,191 | ₩38,911 | ₩39,165 | +0.51% | 2.3만 |
|---|
| 2026.09.03 | ₩38,951 | ₩39,125 | ₩38,897 | ₩39,071 | +0.31% | 5.5만 |
|---|
| 2026.09.02 | ₩38,737 | ₩38,857 | ₩38,684 | ₩38,831 | +0.24% | 2.6만 |
|---|
| 2026.09.01 | ₩38,630 | ₩38,737 | ₩38,510 | ₩38,590 | -0.10% | 8.9만 |
|---|
| 2026.08.31 | ₩38,643 | ₩38,817 | ₩38,603 | ₩38,630 | -0.03% | 1.8만 |
|---|
| 2026.08.28 | ₩38,684 | ₩38,831 | ₩38,456 | ₩38,603 | -0.21% | 2.5만 |
|---|
| 2026.08.27 | ₩38,684 | ₩38,737 | ₩38,617 | ₩38,643 | -0.10% | 2.3만 |
|---|
| 2026.08.26 | ₩38,777 | ₩38,777 | ₩38,657 | ₩38,670 | -0.28% | 1.8만 |
|---|
| 2026.08.25 | ₩38,630 | ₩38,777 | ₩38,577 | ₩38,737 | +0.28% | 3.9만 |
|---|
| 2026.08.24 | ₩38,563 | ₩38,590 | ₩38,456 | ₩38,550 | -0.03% | 1.5만 |
|---|
| 2026.08.21 | ₩38,496 | ₩38,697 | ₩38,496 | ₩38,523 | +0.07% | 1.9만 |
|---|
| 2026.08.20 | ₩38,242 | ₩38,376 | ₩38,216 | ₩38,296 | +0.14% | 2.7만 |
|---|
| 2026.08.19 | ₩38,403 | ₩38,416 | ₩38,296 | ₩38,309 | -0.24% | 4만 |
|---|
| 2026.08.18 | ₩38,162 | ₩38,256 | ₩38,042 | ₩38,042 | -0.32% | 4만 |
|---|
| 2026.08.17 | ₩38,122 | ₩38,202 | ₩38,042 | ₩38,069 | -0.14% | 1.9만 |
|---|
| 2026.08.14 | ₩38,029 | ₩38,109 | ₩37,988 | ₩38,069 | +0.11% | 2.5만 |
|---|
| 2026.08.13 | ₩38,095 | ₩38,176 | ₩38,002 | ₩38,042 | -0.14% | 1.8만 |
|---|
| 2026.08.12 | ₩38,323 | ₩38,363 | ₩38,149 | ₩38,162 | -0.42% | 4.3만 |
|---|
| 2026.08.11 | ₩38,309 | ₩38,496 | ₩38,109 | ₩38,135 | -0.45% | 2.4만 |
|---|
| 2026.08.10 | ₩38,349 | ₩38,456 | ₩38,283 | ₩38,363 | +0.03% | 2.7만 |
|---|
| 2026.08.07 | ₩38,496 | ₩38,590 | ₩38,403 | ₩38,510 | +0.03% | 1.8만 |
|---|
| 2026.08.06 | ₩38,470 | ₩38,590 | ₩38,323 | ₩38,376 | -0.24% | 3.2만 |
|---|
| 2026.08.05 | ₩38,590 | ₩38,670 | ₩38,523 | ₩38,536 | -0.14% | 2.4만 |
|---|
| 2026.08.04 | ₩38,630 | ₩38,710 | ₩38,523 | ₩38,643 | +0.03% | 15.4만 |
|---|
| 2026.08.03 | ₩38,563 | ₩38,563 | ₩38,389 | ₩38,536 | -0.07% | 9.3만 |
|---|
| 2026.07.31 | ₩38,510 | ₩38,523 | ₩38,242 | ₩38,483 | -0.07% | 5.8만 |
|---|
| 2026.07.30 | ₩38,216 | ₩38,577 | ₩38,216 | ₩38,496 | +0.73% | 2.3만 |
|---|
| 2026.07.29 | ₩37,948 | ₩38,229 | ₩37,855 | ₩37,948 | 0.00% | 6.3만 |
|---|
| 2026.07.28 | ₩37,988 | ₩38,202 | ₩37,935 | ₩38,069 | +0.21% | 2.5만 |
|---|
| 2026.07.27 | ₩37,922 | ₩38,029 | ₩37,868 | ₩37,962 | +0.11% | 2.2만 |
|---|
| 2026.07.24 | ₩37,641 | ₩37,922 | ₩37,641 | ₩37,681 | +0.11% | 1.2만 |
|---|
| 2026.07.23 | ₩37,614 | ₩37,668 | ₩37,547 | ₩37,547 | -0.18% | 4.8만 |
|---|
| 2026.07.22 | ₩37,922 | ₩37,962 | ₩37,801 | ₩37,895 | -0.07% | 2.6만 |
|---|
| 2026.07.21 | ₩37,895 | ₩37,962 | ₩37,815 | ₩37,908 | +0.04% | 5.4만 |
|---|
| 2026.07.20 | ₩38,029 | ₩38,042 | ₩37,855 | ₩37,882 | -0.39% | 3.9만 |
|---|
| 2026.07.17 | ₩37,668 | ₩38,095 | ₩37,668 | ₩37,788 | +0.32% | 2.7만 |
|---|
| 2026.07.16 | ₩37,922 | ₩37,948 | ₩37,734 | ₩37,841 | -0.21% | 4만 |
|---|
| 2026.07.15 | ₩37,761 | ₩37,815 | ₩37,547 | ₩37,815 | +0.14% | 4.4만 |
|---|
| 2026.07.14 | ₩37,775 | ₩37,935 | ₩37,601 | ₩37,668 | -0.28% | 3.6만 |
|---|
| 2026.07.13 | ₩37,855 | ₩37,855 | ₩37,481 | ₩37,547 | -0.81% | 2.6만 |
|---|
| 2026.07.10 | ₩37,587 | ₩37,988 | ₩37,587 | ₩37,815 | +0.60% | 3.5만 |
|---|
| 2026.07.09 | ₩37,534 | ₩37,721 | ₩37,400 | ₩37,574 | +0.11% | 6.9만 |
|---|
| 2026.07.08 | ₩37,507 | ₩37,734 | ₩37,333 | ₩37,521 | +0.04% | 8.2만 |
|---|
| 2026.07.07 | ₩37,721 | ₩37,761 | ₩37,440 | ₩37,467 | -0.67% | 5.3만 |
|---|
| 2026.07.06 | ₩37,360 | ₩37,908 | ₩37,360 | ₩37,628 | +0.72% | 4.1만 |
|---|
| 2026.07.02 | ₩37,227 | ₩37,427 | ₩37,026 | ₩37,146 | -0.22% | 13만 |
|---|
| 2026.07.01 | ₩37,186 | ₩37,186 | ₩36,879 | ₩36,892 | -0.79% | 5.1만 |
|---|
| 2026.06.30 | ₩37,374 | ₩37,374 | ₩37,066 | ₩37,160 | -0.57% | 6.7만 |
|---|
| 2026.06.29 | ₩37,467 | ₩37,534 | ₩37,200 | ₩37,427 | -0.11% | 10.4만 |
|---|
| 2026.06.26 | ₩37,227 | ₩37,574 | ₩37,093 | ₩37,387 | +0.43% | 6.1만 |
|---|
| 2026.06.25 | ₩37,253 | ₩37,628 | ₩37,133 | ₩37,347 | +0.25% | 6.5만 |
|---|
| 2026.06.24 | ₩37,440 | ₩37,454 | ₩37,133 | ₩37,253 | -0.50% | 3.8만 |
|---|
| 2026.06.23 | ₩37,320 | ₩37,654 | ₩37,320 | ₩37,440 | +0.32% | 3.7만 |
|---|
| 2026.06.22 | ₩37,775 | ₩38,403 | ₩37,654 | ₩37,694 | -0.21% | 5.1만 |
|---|
| 2026.06.18 | ₩38,750 | ₩38,750 | ₩38,363 | ₩38,389 | -0.93% | 9.9만 |
|---|
| 2026.06.17 | ₩39,004 | ₩39,004 | ₩38,349 | ₩38,470 | -1.37% | 4.7만 |
|---|
| 2026.06.16 | ₩38,724 | ₩38,937 | ₩38,670 | ₩38,697 | -0.07% | 3.7만 |
|---|
| 2026.06.15 | ₩38,884 | ₩38,911 | ₩38,710 | ₩38,777 | -0.28% | 3.6만 |
|---|
| 2026.06.12 | ₩38,550 | ₩38,724 | ₩38,430 | ₩38,563 | +0.03% | 1.5만 |
|---|
| 2026.06.11 | ₩37,841 | ₩38,389 | ₩37,694 | ₩38,216 | +0.99% | 2.1만 |
|---|
| 2026.06.10 | ₩37,614 | ₩37,855 | ₩37,574 | ₩37,574 | -0.11% | 4.7만 |
|---|
| 2026.06.09 | ₩38,015 | ₩38,015 | ₩37,293 | ₩37,574 | -1.16% | 5.5만 |
|---|
| 2026.06.08 | ₩37,547 | ₩37,614 | ₩37,267 | ₩37,267 | -0.75% | 2.8만 |
|---|
| 2026.06.05 | ₩37,734 | ₩37,868 | ₩37,307 | ₩37,374 | -0.96% | 3.3만 |
|---|
| 2026.06.04 | ₩38,095 | ₩38,095 | ₩37,882 | ₩37,948 | -0.39% | 3.3만 |
|---|
| 2026.06.03 | ₩37,895 | ₩38,042 | ₩37,748 | ₩37,761 | -0.35% | 1.9만 |
|---|
| 2026.06.02 | ₩37,935 | ₩38,256 | ₩37,935 | ₩38,082 | +0.39% | 5.7만 |
|---|
| 2026.06.01 | ₩37,948 | ₩37,948 | ₩37,801 | ₩37,855 | -0.25% | 2.6만 |
|---|
| 2026.05.29 | ₩38,042 | ₩38,095 | ₩37,962 | ₩37,988 | -0.14% | 5.6만 |
|---|
| 2026.05.28 | ₩38,082 | ₩38,095 | ₩37,962 | ₩37,962 | -0.32% | 1.7만 |
|---|
| 2026.05.27 | ₩38,363 | ₩38,363 | ₩38,055 | ₩38,082 | -0.73% | 1.6만 |
|---|
| 2026.05.26 | ₩38,029 | ₩38,456 | ₩38,029 | ₩38,430 | +1.05% | 4.7만 |
|---|
| 2026.05.22 | ₩38,029 | ₩38,296 | ₩37,895 | ₩38,055 | +0.07% | 13.2만 |
|---|
| 2026.05.21 | ₩38,189 | ₩38,296 | ₩37,948 | ₩38,122 | -0.18% | 2.1만 |
|---|
| 2026.05.20 | ₩38,015 | ₩38,336 | ₩37,882 | ₩38,176 | +0.42% | 7.6만 |
|---|
| 2026.05.19 | ₩38,055 | ₩38,242 | ₩37,935 | ₩37,975 | -0.21% | 2.6만 |
|---|
| 2026.05.18 | ₩38,069 | ₩38,229 | ₩37,922 | ₩38,149 | +0.21% | 1.8만 |
|---|
| 2026.05.15 | ₩38,095 | ₩38,283 | ₩37,962 | ₩37,975 | -0.32% | 6.3만 |
|---|
| 2026.05.14 | ₩38,603 | ₩38,684 | ₩38,496 | ₩38,670 | +0.17% | 2.9만 |
|---|
| 2026.05.13 | ₩38,336 | ₩38,643 | ₩38,336 | ₩38,456 | +0.31% | 1.9만 |
|---|
| 2026.05.12 | ₩38,764 | ₩38,764 | ₩38,483 | ₩38,536 | -0.59% | 3.3만 |
|---|
| 2026.05.11 | ₩39,138 | ₩39,151 | ₩38,777 | ₩38,964 | -0.44% | 2.6만 |
|---|
| 2026.05.08 | ₩39,165 | ₩39,205 | ₩38,897 | ₩39,071 | -0.24% | 9.2만 |
|---|
| 2026.05.07 | ₩39,338 | ₩39,338 | ₩38,724 | ₩38,884 | -1.16% | 2.5만 |
|---|
| 2026.05.06 | ₩38,978 | ₩39,178 | ₩38,911 | ₩39,098 | +0.31% | 3.2만 |
|---|
| 2026.05.05 | ₩38,617 | ₩38,831 | ₩38,550 | ₩38,617 | 0.00% | 5.1만 |
|---|
| 2026.05.04 | ₩38,603 | ₩38,764 | ₩38,363 | ₩38,389 | -0.55% | 3.6만 |
|---|
| 2026.05.01 | ₩38,790 | ₩39,044 | ₩38,577 | ₩38,750 | -0.10% | 11.8만 |
|---|
| 2026.04.30 | ₩38,684 | ₩39,031 | ₩38,430 | ₩38,777 | +0.24% | 1.4만 |
|---|
| 2026.04.29 | ₩38,603 | ₩38,657 | ₩38,403 | ₩38,510 | -0.24% | 9.2만 |
|---|
| 2026.04.28 | ₩38,603 | ₩38,737 | ₩38,496 | ₩38,643 | +0.10% | 2만 |
|---|
| 2026.04.27 | ₩38,844 | ₩38,884 | ₩38,630 | ₩38,684 | -0.41% | 4.6만 |
|---|
| 2026.04.24 | ₩38,657 | ₩38,991 | ₩38,657 | ₩38,750 | +0.24% | 1.6만 |
|---|
| 2026.04.23 | ₩38,857 | ₩39,044 | ₩38,710 | ₩38,737 | -0.31% | 4.6만 |
|---|
| 2026.04.22 | ₩39,004 | ₩39,125 | ₩38,911 | ₩38,911 | -0.24% | 5.1만 |
|---|
| 2026.04.21 | ₩39,205 | ₩39,352 | ₩38,924 | ₩38,937 | -0.68% | 3.1만 |
|---|
| 2026.04.20 | ₩39,285 | ₩39,379 | ₩39,218 | ₩39,258 | -0.07% | 2만 |
|---|
| 2026.04.17 | ₩39,459 | ₩39,780 | ₩39,459 | ₩39,566 | +0.27% | 2.8만 |
|---|
| 2026.04.16 | ₩39,245 | ₩39,245 | ₩39,098 | ₩39,111 | -0.34% | 2.3만 |
|---|
| 2026.04.15 | ₩39,205 | ₩39,298 | ₩39,085 | ₩39,272 | +0.17% | 2.2만 |
|---|
| 2026.04.14 | ₩39,111 | ₩39,298 | ₩39,098 | ₩39,125 | +0.03% | 3.4만 |
|---|
| 2026.04.13 | ₩38,710 | ₩39,071 | ₩38,684 | ₩39,004 | +0.76% | 2.8만 |
|---|
| 2026.04.10 | ₩38,964 | ₩38,991 | ₩38,764 | ₩38,844 | -0.31% | 2.7만 |
|---|
| 2026.04.09 | ₩38,283 | ₩38,804 | ₩38,283 | ₩38,737 | +1.19% | 15.8만 |
|---|
| 2026.04.08 | ₩38,737 | ₩38,737 | ₩38,403 | ₩38,510 | -0.59% | 4.5만 |
|---|
| 2026.04.07 | ₩37,547 | ₩37,815 | ₩37,360 | ₩37,574 | +0.07% | 3.3만 |
|---|
| 2026.04.06 | ₩37,654 | ₩37,948 | ₩37,587 | ₩37,654 | 0.00% | 18.3만 |
|---|
| 2026.04.02 | ₩37,481 | ₩37,721 | ₩37,427 | ₩37,614 | +0.36% | 3.1만 |
|---|
| 2026.04.01 | ₩37,654 | ₩37,868 | ₩37,587 | ₩37,681 | +0.07% | 11.4만 |
|---|
| 2026.03.31 | ₩37,146 | ₩37,694 | ₩37,039 | ₩37,534 | +1.04% | 9.8만 |
|---|
| 2026.03.30 | ₩36,919 | ₩36,932 | ₩36,705 | ₩36,772 | -0.40% | 5.1만 |
|---|
| 2026.03.27 | ₩36,866 | ₩37,106 | ₩36,692 | ₩36,732 | -0.36% | 8.5만 |
|---|
| 2026.03.26 | ₩37,213 | ₩37,213 | ₩36,812 | ₩36,826 | -1.04% | 7.8만 |
|---|
| 2026.03.25 | ₩37,253 | ₩37,467 | ₩37,227 | ₩37,333 | +0.22% | 2.3만 |
|---|
| 2026.03.24 | ₩36,678 | ₩36,932 | ₩36,678 | ₩36,826 | +0.40% | 2.1만 |
|---|
| 2026.03.23 | ₩37,026 | ₩37,320 | ₩36,906 | ₩37,120 | +0.25% | 5.8만 |
|---|
| 2026.03.20 | ₩37,440 | ₩37,440 | ₩36,719 | ₩36,719 | -1.93% | 14.5만 |
|---|
| 2026.03.19 | ₩37,173 | ₩37,721 | ₩37,120 | ₩37,534 | +0.97% | 6.7만 |
|---|
| 2026.03.18 | ₩37,587 | ₩37,828 | ₩37,360 | ₩37,360 | -0.60% | 2.9만 |
|---|
| 2026.03.17 | ₩37,855 | ₩38,055 | ₩37,775 | ₩37,815 | -0.11% | 6만 |
|---|
| 2026.03.16 | ₩37,561 | ₩37,734 | ₩37,440 | ₩37,681 | +0.32% | 4.6만 |
|---|
| 2026.03.13 | ₩37,708 | ₩37,708 | ₩37,120 | ₩37,133 | -1.52% | 8.1만 |
|---|
| 2026.03.12 | ₩37,775 | ₩37,775 | ₩37,374 | ₩37,374 | -1.06% | 4.6만 |
|---|
| 2026.03.11 | ₩38,135 | ₩38,149 | ₩37,908 | ₩38,002 | -0.35% | 5.4만 |
|---|
| 2026.03.10 | ₩38,176 | ₩38,496 | ₩38,042 | ₩38,109 | -0.18% | 5.1만 |
|---|
| 2026.03.09 | ₩37,440 | ₩38,042 | ₩37,280 | ₩37,988 | +1.46% | 13.3만 |
|---|
| 2026.03.06 | ₩37,427 | ₩37,694 | ₩37,307 | ₩37,521 | +0.25% | 5.6만 |
|---|
| 2026.03.05 | ₩38,055 | ₩38,055 | ₩37,494 | ₩37,694 | -0.95% | 21.3만 |
|---|
| 2026.03.04 | ₩38,189 | ₩38,363 | ₩38,055 | ₩38,349 | +0.42% | 4.6만 |
|---|
| 2026.03.03 | ₩37,855 | ₩38,202 | ₩37,360 | ₩38,055 | +0.53% | 8.5만 |
|---|
| 2026.03.02 | ₩38,603 | ₩38,978 | ₩38,603 | ₩38,804 | +0.52% | 2.9만 |
|---|
| 2026.02.27 | ₩39,579 | ₩39,579 | ₩39,338 | ₩39,526 | -0.14% | 6.4만 |
|---|
| 2026.02.26 | ₩39,887 | ₩39,887 | ₩39,472 | ₩39,619 | -0.67% | 1.8만 |
|---|
| 2026.02.25 | ₩39,953 | ₩40,047 | ₩39,860 | ₩39,913 | -0.10% | 2.3만 |
|---|
| 2026.02.24 | ₩39,820 | ₩40,060 | ₩39,766 | ₩40,007 | +0.47% | 2.2만 |
|---|
| 2026.02.23 | ₩39,860 | ₩40,020 | ₩39,606 | ₩39,766 | -0.23% | 5만 |
|---|
| 2026.02.20 | ₩39,646 | ₩39,913 | ₩39,405 | ₩39,780 | +0.34% | 7.5만 |
|---|
| 2026.02.19 | ₩39,258 | ₩39,512 | ₩39,258 | ₩39,512 | +0.65% | 3.1만 |
|---|
| 2026.02.18 | ₩39,753 | ₩39,873 | ₩39,552 | ₩39,713 | -0.10% | 4.6만 |
|---|
| 2026.02.17 | ₩39,512 | ₩39,699 | ₩39,338 | ₩39,699 | +0.47% | 4.5만 |
|---|
| 2026.02.13 | ₩39,526 | ₩39,633 | ₩39,272 | ₩39,539 | +0.03% | 1.7만 |
|---|
| 2026.02.12 | ₩40,047 | ₩40,047 | ₩39,552 | ₩39,566 | -1.20% | 2만 |
|---|
| 2026.02.11 | ₩39,820 | ₩39,953 | ₩39,686 | ₩39,766 | -0.13% | 3.8만 |
|---|
| 2026.02.10 | ₩39,432 | ₩39,739 | ₩39,432 | ₩39,659 | +0.58% | 2.8만 |
|---|
| 2026.02.09 | ₩39,392 | ₩39,633 | ₩39,352 | ₩39,512 | +0.31% | 5만 |
|---|
| 2026.02.06 | ₩39,285 | ₩39,405 | ₩39,085 | ₩39,338 | +0.14% | 4.9만 |
|---|
| 2026.02.05 | ₩38,871 | ₩39,058 | ₩38,764 | ₩38,764 | -0.28% | 4.9만 |
|---|
| 2026.02.04 | ₩39,085 | ₩39,245 | ₩38,831 | ₩39,031 | -0.14% | 14.1만 |
|---|
| 2026.02.03 | ₩39,165 | ₩39,285 | ₩39,004 | ₩39,071 | -0.24% | 6.9만 |
|---|
| 2026.02.02 | ₩38,603 | ₩38,978 | ₩38,603 | ₩38,897 | +0.76% | 9.2만 |
|---|
| 2026.01.30 | ₩38,790 | ₩38,937 | ₩38,523 | ₩38,523 | -0.69% | 3.8만 |
|---|
| 2026.01.29 | ₩39,298 | ₩39,298 | ₩38,724 | ₩39,151 | -0.37% | 2.5만 |
|---|
| 2026.01.28 | ₩39,352 | ₩39,352 | ₩38,951 | ₩39,258 | -0.24% | 4.7만 |
|---|
| 2026.01.27 | ₩38,978 | ₩39,205 | ₩38,857 | ₩39,178 | +0.51% | 4.4만 |
|---|
| 2026.01.26 | ₩38,550 | ₩38,764 | ₩38,550 | ₩38,577 | +0.07% | 3.1만 |
|---|
| 2026.01.23 | ₩38,349 | ₩38,563 | ₩38,082 | ₩38,470 | +0.31% | 7.5만 |
|---|
| 2026.01.22 | ₩38,162 | ₩38,376 | ₩38,162 | ₩38,296 | +0.35% | 3.2만 |
|---|
| 2026.01.21 | ₩37,694 | ₩37,975 | ₩37,694 | ₩37,975 | +0.74% | 4.9만 |
|---|
| 2026.01.20 | ₩37,280 | ₩37,694 | ₩37,280 | ₩37,547 | +0.72% | 7.1만 |
|---|
| 2026.01.16 | ₩37,414 | ₩37,614 | ₩37,374 | ₩37,547 | +0.36% | 4.9만 |
|---|
| 2026.01.15 | ₩37,454 | ₩37,628 | ₩37,454 | ₩37,601 | +0.39% | 1.5만 |
|---|
| 2026.01.14 | ₩37,374 | ₩37,467 | ₩37,320 | ₩37,400 | +0.07% | 2.7만 |
|---|
| 2026.01.13 | ₩37,454 | ₩37,521 | ₩37,200 | ₩37,374 | -0.21% | 8.3만 |
|---|
| 2026.01.12 | ₩37,347 | ₩37,467 | ₩37,293 | ₩37,467 | +0.32% | 7.3만 |
|---|
| 2026.01.09 | ₩37,267 | ₩37,267 | ₩36,999 | ₩37,106 | -0.43% | 3.2만 |
|---|
| 2026.01.08 | ₩37,080 | ₩37,186 | ₩36,852 | ₩37,080 | 0.00% | 4.2만 |
|---|
| 2026.01.07 | ₩37,039 | ₩37,120 | ₩36,799 | ₩37,039 | 0.00% | 22만 |
|---|
| 2026.01.06 | ₩37,160 | ₩37,293 | ₩36,959 | ₩37,066 | -0.25% | 5.8만 |
|---|
| 2026.01.05 | ₩36,759 | ₩36,959 | ₩36,759 | ₩36,892 | +0.36% | 3.4만 |
|---|
| 2026.01.02 | ₩36,919 | ₩37,053 | ₩36,759 | ₩36,892 | -0.07% | 9.1만 |
|---|
| 2025.12.31 | ₩36,719 | ₩36,866 | ₩36,665 | ₩36,665 | -0.15% | 2만 |
|---|
| 2025.12.30 | ₩36,678 | ₩36,852 | ₩36,678 | ₩36,745 | +0.18% | 5.9만 |
|---|
| 2025.12.29 | ₩36,665 | ₩36,759 | ₩36,625 | ₩36,719 | +0.15% | 2.6만 |
|---|
| 2025.12.26 | ₩36,973 | ₩37,080 | ₩36,772 | ₩36,932 | -0.11% | 3.5만 |
|---|
| 2025.12.24 | ₩36,719 | ₩36,826 | ₩36,705 | ₩36,772 | +0.15% | 1.3만 |
|---|
| 2025.12.23 | ₩36,491 | ₩36,772 | ₩36,491 | ₩36,705 | +0.59% | 2.4만 |
|---|
| 2025.12.22 | ₩36,572 | ₩36,692 | ₩36,358 | ₩36,518 | -0.15% | 28.4만 |
|---|
| 2025.12.19 | ₩36,558 | ₩36,906 | ₩36,398 | ₩36,398 | -0.44% | 6.5만 |
|---|
| 2025.12.18 | ₩36,358 | ₩36,572 | ₩36,344 | ₩36,438 | +0.22% | 7.5만 |
|---|
| 2025.12.17 | ₩36,398 | ₩36,558 | ₩36,144 | ₩36,157 | -0.66% | 4.1만 |
|---|
| 2025.12.16 | ₩36,531 | ₩36,598 | ₩36,425 | ₩36,572 | +0.11% | 1.7만 |
|---|
| 2025.12.15 | ₩36,705 | ₩36,826 | ₩36,625 | ₩36,652 | -0.15% | 3.7만 |
|---|
| 2025.12.12 | ₩36,826 | ₩36,946 | ₩36,491 | ₩36,572 | -0.69% | 14.7만 |
|---|
| 2025.12.11 | ₩36,518 | ₩36,772 | ₩36,478 | ₩36,705 | +0.51% | 1.9만 |
|---|
| 2025.12.10 | ₩36,438 | ₩36,558 | ₩36,224 | ₩36,451 | +0.04% | 3.5만 |
|---|
| 2025.12.09 | ₩36,291 | ₩36,398 | ₩36,224 | ₩36,277 | -0.04% | 5.3만 |
|---|
| 2025.12.08 | ₩36,451 | ₩36,451 | ₩36,157 | ₩36,224 | -0.62% | 4.7만 |
|---|
| 2025.12.05 | ₩36,799 | ₩36,799 | ₩36,304 | ₩36,358 | -1.20% | 2.7만 |
|---|
| 2025.12.04 | ₩36,638 | ₩36,638 | ₩36,451 | ₩36,531 | -0.29% | 19.3만 |
|---|
| 2025.12.03 | ₩36,277 | ₩36,478 | ₩36,277 | ₩36,398 | +0.33% | 1.3만 |
|---|
| 2025.12.02 | ₩36,224 | ₩36,251 | ₩36,104 | ₩36,224 | 0.00% | 4.2만 |
|---|
| 2025.12.01 | ₩36,010 | ₩36,157 | ₩35,957 | ₩36,037 | +0.07% | 11.1만 |
|---|
| 2025.11.28 | ₩36,090 | ₩36,277 | ₩36,024 | ₩36,251 | +0.44% | 1만 |
|---|
| 2025.11.26 | ₩36,090 | ₩36,224 | ₩36,050 | ₩36,144 | +0.15% | 1.5만 |
|---|
| 2025.11.25 | ₩35,703 | ₩35,957 | ₩35,703 | ₩35,957 | +0.71% | 1.5만 |
|---|
| 2025.11.24 | ₩35,770 | ₩35,917 | ₩35,756 | ₩35,903 | +0.37% | 5.4만 |
|---|
| 2025.11.21 | ₩35,529 | ₩35,850 | ₩35,529 | ₩35,716 | +0.53% | 3.8만 |
|---|
| 2025.11.20 | ₩36,064 | ₩36,157 | ₩35,609 | ₩35,609 | -1.26% | 3.9만 |
|---|
| 2025.11.19 | ₩36,130 | ₩36,130 | ₩35,850 | ₩35,997 | -0.37% | 2.7만 |
|---|
| 2025.11.18 | ₩36,010 | ₩36,130 | ₩35,903 | ₩36,050 | +0.11% | 3.4만 |
|---|
| 2025.11.17 | ₩36,104 | ₩36,237 | ₩35,970 | ₩36,144 | +0.11% | 2.9만 |
|---|
| 2025.11.14 | ₩36,277 | ₩36,505 | ₩36,264 | ₩36,398 | +0.33% | 2.8만 |
|---|
| 2025.11.13 | ₩36,478 | ₩36,505 | ₩36,224 | ₩36,251 | -0.62% | 4.1만 |
|---|
| 2025.11.12 | ₩36,505 | ₩36,598 | ₩36,398 | ₩36,598 | +0.26% | 6.3만 |
|---|
| 2025.11.11 | ₩36,331 | ₩36,598 | ₩36,331 | ₩36,598 | +0.74% | 6.5만 |
|---|
| 2025.11.10 | ₩36,451 | ₩36,451 | ₩36,224 | ₩36,358 | -0.26% | 10.8만 |
|---|
| 2025.11.07 | ₩36,090 | ₩36,291 | ₩35,970 | ₩36,291 | +0.56% | 2.4만 |
|---|
| 2025.11.06 | ₩36,024 | ₩36,251 | ₩35,997 | ₩36,144 | +0.33% | 2.9만 |
|---|
| 2025.11.05 | ₩35,930 | ₩36,184 | ₩35,890 | ₩36,171 | +0.67% | 3.1만 |
|---|
| 2025.11.04 | ₩35,810 | ₩35,890 | ₩35,689 | ₩35,890 | +0.22% | 2.2만 |
|---|
| 2025.11.03 | ₩35,783 | ₩36,010 | ₩35,770 | ₩35,957 | +0.49% | 18.3만 |
|---|
| 2025.10.31 | ₩35,890 | ₩35,890 | ₩35,689 | ₩35,743 | -0.41% | 4.2만 |
|---|
| 2025.10.30 | ₩35,783 | ₩35,930 | ₩35,783 | ₩35,863 | +0.22% | 5만 |
|---|
| 2025.10.29 | ₩36,197 | ₩36,211 | ₩35,930 | ₩35,943 | -0.70% | 5.2만 |
|---|
| 2025.10.28 | ₩35,876 | ₩36,184 | ₩35,876 | ₩36,064 | +0.52% | 4.4만 |
|---|
| 2025.10.27 | ₩36,037 | ₩36,037 | ₩35,876 | ₩35,890 | -0.41% | 5.8만 |
|---|
| 2025.10.24 | ₩36,024 | ₩36,064 | ₩35,890 | ₩35,890 | -0.37% | 3.6만 |
|---|
| 2025.10.23 | ₩35,770 | ₩36,050 | ₩35,689 | ₩35,796 | +0.07% | 4.2만 |
|---|
| 2025.10.22 | ₩35,770 | ₩35,876 | ₩35,596 | ₩35,689 | -0.22% | 14.1만 |
|---|
| 2025.10.21 | ₩35,623 | ₩35,783 | ₩35,582 | ₩35,636 | +0.04% | 4.1만 |
|---|
| 2025.10.20 | ₩35,823 | ₩35,943 | ₩35,649 | ₩35,850 | +0.07% | 1.9만 |
|---|
| 2025.10.17 | ₩35,422 | ₩35,729 | ₩35,422 | ₩35,703 | +0.79% | 1.6만 |
|---|
| 2025.10.16 | ₩35,475 | ₩35,716 | ₩35,382 | ₩35,516 | +0.11% | 3.2만 |
|---|
| 2025.10.15 | ₩35,409 | ₩35,569 | ₩35,315 | ₩35,435 | +0.08% | 1.6만 |
|---|
| 2025.10.14 | ₩35,128 | ₩35,462 | ₩35,128 | ₩35,369 | +0.68% | 2.3만 |
|---|
| 2025.10.13 | ₩35,262 | ₩35,462 | ₩35,155 | ₩35,275 | +0.04% | 2.1만 |
|---|
| 2025.10.10 | ₩35,422 | ₩35,569 | ₩34,807 | ₩34,887 | -1.51% | 2.8만 |
|---|