시장 데이터를 불러오는 중
전체 종목
iShares Core High Dividend ETF 과거 주가
iShares Core High Dividend ETF · HDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Core High Dividend ETF · HDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,260 | ₩38,474 | ₩38,233 | ₩38,367 | +0.28% | 183.4만 |
| 2026.10.08 | ₩37,992 | ₩38,554 | ₩37,939 | ₩38,514 | +1.37% | 292.6만 |
| 2026.10.07 | ₩37,979 | ₩38,086 | ₩37,792 | ₩37,792 | -0.49% | 229.7만 |
| 2026.10.06 | ₩37,658 | ₩38,006 | ₩37,658 | ₩37,899 | +0.64% | 260.7만 |
| 2026.10.05 | ₩37,445 | ₩37,658 | ₩37,124 | ₩37,618 | +0.46% | 287.6만 |
| 2026.10.02 | ₩37,351 | ₩37,592 | ₩37,324 | ₩37,471 | +0.32% | 210.2만 |
| 2026.10.01 | ₩37,284 | ₩37,431 | ₩37,177 | ₩37,391 | +0.29% | 406.7만 |
| 2026.09.30 | ₩37,859 | ₩37,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,364 |
| -1.31% |
| 278만 |
| 2026.09.29 | ₩37,538 | ₩37,752 | ₩37,471 | ₩37,658 | +0.32% | 496.1만 |
|---|
| 2026.09.28 | ₩37,845 | ₩37,966 | ₩37,712 | ₩37,832 | -0.04% | 370.3만 |
|---|
| 2026.09.25 | ₩37,739 | ₩37,859 | ₩37,658 | ₩37,792 | +0.14% | 228.7만 |
|---|
| 2026.09.24 | ₩38,139 | ₩38,273 | ₩37,845 | ₩37,859 | -0.74% | 600.4만 |
|---|
| 2026.09.23 | ₩38,193 | ₩38,300 | ₩37,926 | ₩37,979 | -0.56% | 350.5만 |
|---|
| 2026.09.22 | ₩38,166 | ₩38,300 | ₩38,046 | ₩38,166 | 0.00% | 229.3만 |
|---|
| 2026.09.21 | ₩38,313 | ₩38,353 | ₩38,073 | ₩38,073 | -0.63% | 270.6만 |
|---|
| 2026.09.18 | ₩38,367 | ₩38,500 | ₩38,313 | ₩38,407 | +0.10% | 680.3만 |
|---|
| 2026.09.17 | ₩38,634 | ₩38,687 | ₩38,447 | ₩38,580 | -0.14% | 856.5만 |
|---|
| 2026.09.16 | ₩38,968 | ₩39,021 | ₩38,487 | ₩38,607 | -0.93% | 256.4만 |
|---|
| 2026.09.15 | ₩39,075 | ₩39,209 | ₩38,915 | ₩39,142 | +0.17% | 249.4만 |
|---|
| 2026.09.14 | ₩39,356 | ₩39,476 | ₩39,075 | ₩39,115 | -0.61% | 401.6만 |
|---|
| 2026.09.11 | ₩38,981 | ₩39,035 | ₩38,781 | ₩38,915 | -0.17% | 198.6만 |
|---|
| 2026.09.10 | ₩39,021 | ₩39,062 | ₩38,714 | ₩38,781 | -0.62% | 219.3만 |
|---|
| 2026.09.09 | ₩39,035 | ₩39,048 | ₩38,768 | ₩38,861 | -0.45% | 399.6만 |
|---|
| 2026.09.08 | ₩39,155 | ₩39,235 | ₩38,968 | ₩39,008 | -0.38% | 425.9만 |
|---|
| 2026.09.04 | ₩39,382 | ₩39,503 | ₩39,275 | ₩39,289 | -0.24% | 557.5만 |
|---|
| 2026.09.03 | ₩39,850 | ₩39,930 | ₩39,556 | ₩39,690 | -0.40% | 453.4만 |
|---|
| 2026.09.02 | ₩39,636 | ₩39,823 | ₩39,516 | ₩39,756 | +0.30% | 428.3만 |
|---|
| 2026.09.01 | ₩39,783 | ₩39,917 | ₩39,462 | ₩39,569 | -0.54% | 363.4만 |
|---|
| 2026.08.31 | ₩39,396 | ₩39,503 | ₩39,235 | ₩39,422 | +0.07% | 309만 |
|---|
| 2026.08.28 | ₩39,342 | ₩39,422 | ₩39,249 | ₩39,342 | 0.00% | 269.8만 |
|---|
| 2026.08.27 | ₩39,382 | ₩39,476 | ₩39,235 | ₩39,275 | -0.27% | 226.9만 |
|---|
| 2026.08.26 | ₩39,730 | ₩39,957 | ₩39,730 | ₩39,743 | +0.03% | 367.2만 |
|---|
| 2026.08.25 | ₩39,810 | ₩39,944 | ₩39,663 | ₩39,837 | +0.07% | 227.2만 |
|---|
| 2026.08.24 | ₩39,850 | ₩40,077 | ₩39,837 | ₩39,984 | +0.34% | 259.8만 |
|---|
| 2026.08.21 | ₩39,730 | ₩40,024 | ₩39,716 | ₩39,837 | +0.27% | 757.6만 |
|---|
| 2026.08.20 | ₩39,877 | ₩40,104 | ₩39,703 | ₩39,730 | -0.37% | 411.8만 |
|---|
| 2026.08.19 | ₩39,730 | ₩40,264 | ₩39,676 | ₩39,997 | +0.67% | 1302.2만 |
|---|
| 2026.08.18 | ₩39,396 | ₩39,623 | ₩39,369 | ₩39,503 | +0.27% | 258만 |
|---|
| 2026.08.17 | ₩39,062 | ₩39,182 | ₩38,995 | ₩39,035 | -0.07% | 294.6만 |
|---|
| 2026.08.14 | ₩39,075 | ₩39,289 | ₩39,048 | ₩39,209 | +0.34% | 223만 |
|---|
| 2026.08.13 | ₩39,008 | ₩39,195 | ₩38,928 | ₩39,102 | +0.24% | 232.4만 |
|---|
| 2026.08.12 | ₩38,634 | ₩38,915 | ₩38,554 | ₩38,848 | +0.55% | 198.7만 |
|---|
| 2026.08.11 | ₩38,674 | ₩38,955 | ₩38,634 | ₩38,848 | +0.45% | 203.5만 |
|---|
| 2026.08.10 | ₩38,433 | ₩38,754 | ₩38,380 | ₩38,741 | +0.80% | 447.5만 |
|---|
| 2026.08.07 | ₩38,126 | ₩38,474 | ₩38,033 | ₩38,460 | +0.88% | 423.4만 |
|---|
| 2026.08.06 | ₩38,674 | ₩38,741 | ₩38,166 | ₩38,380 | -0.76% | 402.1만 |
|---|
| 2026.08.05 | ₩38,474 | ₩38,527 | ₩38,046 | ₩38,273 | -0.52% | 1347.5만 |
|---|
| 2026.08.04 | ₩38,033 | ₩38,420 | ₩37,725 | ₩38,367 | +0.88% | 659.6만 |
|---|
| 2026.08.03 | ₩38,500 | ₩38,754 | ₩38,166 | ₩38,273 | -0.59% | 418.1만 |
|---|
| 2026.07.31 | ₩38,180 | ₩38,500 | ₩37,979 | ₩38,393 | +0.56% | 573.7만 |
|---|
| 2026.07.30 | ₩38,433 | ₩38,580 | ₩38,046 | ₩38,380 | -0.14% | 898.3만 |
|---|
| 2026.07.29 | ₩39,062 | ₩39,275 | ₩38,781 | ₩38,915 | -0.38% | 592.2만 |
|---|
| 2026.07.28 | ₩38,941 | ₩39,569 | ₩38,901 | ₩38,941 | 0.00% | 765.7만 |
|---|
| 2026.07.27 | ₩38,327 | ₩38,754 | ₩38,327 | ₩38,407 | +0.21% | 527만 |
|---|
| 2026.07.24 | ₩38,006 | ₩38,474 | ₩38,006 | ₩38,420 | +1.09% | 898.1만 |
|---|
| 2026.07.23 | ₩37,859 | ₩38,166 | ₩37,792 | ₩37,952 | +0.25% | 471.1만 |
|---|
| 2026.07.22 | ₩38,033 | ₩38,113 | ₩37,832 | ₩37,886 | -0.39% | 330.4만 |
|---|
| 2026.07.21 | ₩37,578 | ₩37,672 | ₩37,418 | ₩37,645 | +0.18% | 382.1만 |
|---|
| 2026.07.20 | ₩37,779 | ₩37,832 | ₩37,565 | ₩37,658 | -0.32% | 1437만 |
|---|
| 2026.07.17 | ₩38,260 | ₩38,594 | ₩37,645 | ₩37,752 | -1.33% | 824.7만 |
|---|
| 2026.07.16 | ₩37,204 | ₩37,899 | ₩37,137 | ₩37,899 | +1.87% | 382.8만 |
|---|
| 2026.07.15 | ₩36,843 | ₩37,177 | ₩36,816 | ₩36,950 | +0.29% | 365.8만 |
|---|
| 2026.07.14 | ₩37,311 | ₩37,351 | ₩36,937 | ₩36,937 | -1.00% | 420.2만 |
|---|
| 2026.07.13 | ₩37,271 | ₩37,538 | ₩37,177 | ₩37,324 | +0.14% | 288.1만 |
|---|
| 2026.07.10 | ₩36,937 | ₩37,070 | ₩36,816 | ₩37,017 | +0.22% | 236.1만 |
|---|
| 2026.07.09 | ₩37,030 | ₩37,124 | ₩36,803 | ₩36,857 | -0.47% | 355.7만 |
|---|
| 2026.07.08 | ₩37,578 | ₩37,578 | ₩37,204 | ₩37,217 | -0.96% | 677.5만 |
|---|
| 2026.07.07 | ₩37,525 | ₩37,872 | ₩37,364 | ₩37,538 | +0.04% | 451.6만 |
|---|
| 2026.07.06 | ₩37,391 | ₩37,458 | ₩36,857 | ₩37,017 | -1.00% | 290.4만 |
|---|
| 2026.07.02 | ₩36,883 | ₩37,485 | ₩36,883 | ₩37,471 | +1.59% | 729.1만 |
|---|
| 2026.07.01 | ₩36,656 | ₩36,776 | ₩36,522 | ₩36,629 | -0.07% | 464.3만 |
|---|
| 2026.06.30 | ₩37,030 | ₩37,044 | ₩36,589 | ₩36,629 | -1.08% | 326만 |
|---|
| 2026.06.29 | ₩37,151 | ₩37,177 | ₩36,843 | ₩37,004 | -0.40% | 443.9만 |
|---|
| 2026.06.26 | ₩36,897 | ₩37,217 | ₩36,897 | ₩37,217 | +0.87% | 280.6만 |
|---|
| 2026.06.25 | ₩36,482 | ₩37,004 | ₩36,469 | ₩36,790 | +0.84% | 609.2만 |
|---|
| 2026.06.24 | ₩36,603 | ₩36,736 | ₩36,402 | ₩36,563 | -0.11% | 221.6만 |
|---|
| 2026.06.23 | ₩36,402 | ₩36,656 | ₩36,255 | ₩36,603 | +0.55% | 202.9만 |
|---|
| 2026.06.22 | ₩36,108 | ₩36,322 | ₩36,055 | ₩36,122 | +0.04% | 306.4만 |
|---|
| 2026.06.18 | ₩36,215 | ₩36,228 | ₩35,961 | ₩36,068 | -0.41% | 283.5만 |
|---|
| 2026.06.17 | ₩36,576 | ₩36,656 | ₩36,095 | ₩36,228 | -0.95% | 701.5만 |
|---|
| 2026.06.16 | ₩36,683 | ₩36,883 | ₩36,629 | ₩36,710 | +0.07% | 197만 |
|---|
| 2026.06.15 | ₩36,683 | ₩36,803 | ₩36,496 | ₩36,616 | -0.18% | 335.1만 |
|---|
| 2026.06.12 | ₩37,004 | ₩37,324 | ₩36,963 | ₩37,244 | +0.65% | 361.5만 |
|---|
| 2026.06.11 | ₩37,217 | ₩37,257 | ₩36,897 | ₩36,923 | -0.79% | 264.2만 |
|---|
| 2026.06.10 | ₩37,004 | ₩37,204 | ₩36,910 | ₩36,990 | -0.04% | 365.8만 |
|---|
| 2026.06.09 | ₩36,616 | ₩36,803 | ₩36,549 | ₩36,803 | +0.51% | 403.9만 |
|---|
| 2026.06.08 | ₩36,736 | ₩36,897 | ₩36,509 | ₩36,576 | -0.44% | 184.2만 |
|---|
| 2026.06.05 | ₩36,723 | ₩37,030 | ₩36,723 | ₩36,736 | +0.04% | 301.2만 |
|---|
| 2026.06.04 | ₩36,696 | ₩36,803 | ₩36,563 | ₩36,656 | -0.11% | 288.7만 |
|---|
| 2026.06.03 | ₩36,215 | ₩36,629 | ₩36,175 | ₩36,402 | +0.52% | 195.5만 |
|---|
| 2026.06.02 | ₩35,908 | ₩36,362 | ₩35,894 | ₩36,269 | +1.00% | 222만 |
|---|
| 2026.06.01 | ₩36,135 | ₩36,228 | ₩35,921 | ₩35,961 | -0.48% | 246.2만 |
|---|
| 2026.05.29 | ₩36,669 | ₩36,669 | ₩36,322 | ₩36,349 | -0.87% | 274.8만 |
|---|
| 2026.05.28 | ₩36,910 | ₩36,963 | ₩36,683 | ₩36,710 | -0.54% | 213.6만 |
|---|
| 2026.05.27 | ₩36,883 | ₩36,990 | ₩36,803 | ₩36,857 | -0.07% | 374.4만 |
|---|
| 2026.05.26 | ₩37,351 | ₩37,378 | ₩36,897 | ₩36,937 | -1.11% | 295.2만 |
|---|
| 2026.05.22 | ₩37,070 | ₩37,418 | ₩37,057 | ₩37,351 | +0.76% | 214.9만 |
|---|
| 2026.05.21 | ₩36,830 | ₩36,963 | ₩36,656 | ₩36,950 | +0.33% | 231.8만 |
|---|
| 2026.05.20 | ₩36,990 | ₩37,137 | ₩36,843 | ₩36,870 | -0.33% | 397.6만 |
|---|
| 2026.05.19 | ₩36,843 | ₩37,151 | ₩36,683 | ₩37,030 | +0.51% | 237.1만 |
|---|
| 2026.05.18 | ₩36,536 | ₩36,883 | ₩36,429 | ₩36,857 | +0.88% | 286.5만 |
|---|
| 2026.05.15 | ₩36,616 | ₩36,683 | ₩36,416 | ₩36,482 | -0.36% | 225.9만 |
|---|
| 2026.05.14 | ₩36,402 | ₩36,589 | ₩36,349 | ₩36,496 | +0.26% | 203.1만 |
|---|
| 2026.05.13 | ₩36,282 | ₩36,442 | ₩36,162 | ₩36,322 | +0.11% | 255.7만 |
|---|
| 2026.05.12 | ₩36,295 | ₩36,496 | ₩36,001 | ₩36,349 | +0.15% | 206.6만 |
|---|
| 2026.05.11 | ₩36,015 | ₩36,202 | ₩36,015 | ₩36,175 | +0.45% | 175.8만 |
|---|
| 2026.05.08 | ₩36,028 | ₩36,095 | ₩35,814 | ₩35,854 | -0.48% | 212.7만 |
|---|
| 2026.05.07 | ₩35,975 | ₩36,055 | ₩35,707 | ₩35,961 | -0.04% | 211만 |
|---|
| 2026.05.06 | ₩36,269 | ₩36,402 | ₩36,162 | ₩36,242 | -0.07% | 208.1만 |
|---|
| 2026.05.05 | ₩36,295 | ₩36,589 | ₩36,162 | ₩36,469 | +0.48% | 185.1만 |
|---|
| 2026.05.04 | ₩36,349 | ₩36,549 | ₩36,162 | ₩36,295 | -0.15% | 196.1만 |
|---|
| 2026.05.01 | ₩36,723 | ₩36,816 | ₩36,496 | ₩36,536 | -0.51% | 275.1만 |
|---|
| 2026.04.30 | ₩36,175 | ₩36,776 | ₩36,095 | ₩36,710 | +1.48% | 195.6만 |
|---|
| 2026.04.29 | ₩35,908 | ₩36,228 | ₩35,894 | ₩36,108 | +0.56% | 263.2만 |
|---|
| 2026.04.28 | ₩35,999 | ₩36,127 | ₩35,854 | ₩35,945 | -0.15% | 209.1만 |
|---|
| 2026.04.27 | ₩35,803 | ₩36,044 | ₩35,611 | ₩35,635 | -0.47% | 171.8만 |
|---|
| 2026.04.24 | ₩36,063 | ₩36,108 | ₩35,739 | ₩35,820 | -0.67% | 164.4만 |
|---|
| 2026.04.23 | ₩35,689 | ₩36,097 | ₩35,689 | ₩36,060 | +1.04% | 186.6만 |
|---|
| 2026.04.22 | ₩35,598 | ₩35,782 | ₩35,453 | ₩35,496 | -0.29% | 247.5만 |
|---|
| 2026.04.21 | ₩35,737 | ₩35,763 | ₩35,403 | ₩35,440 | -0.83% | 201.7만 |
|---|
| 2026.04.20 | ₩35,836 | ₩35,948 | ₩35,606 | ₩35,670 | -0.46% | 271.3만 |
|---|
| 2026.04.17 | ₩35,515 | ₩35,833 | ₩35,456 | ₩35,798 | +0.80% | 223.3만 |
|---|
| 2026.04.16 | ₩35,603 | ₩35,889 | ₩35,576 | ₩35,729 | +0.35% | 313.4만 |
|---|
| 2026.04.15 | ₩35,729 | ₩35,753 | ₩35,472 | ₩35,619 | -0.31% | 396.6만 |
|---|
| 2026.04.14 | ₩35,713 | ₩35,828 | ₩35,507 | ₩35,774 | +0.17% | 172만 |
|---|
| 2026.04.13 | ₩35,812 | ₩35,926 | ₩35,606 | ₩35,916 | +0.29% | 1075.4만 |
|---|
| 2026.04.10 | ₩36,218 | ₩36,218 | ₩35,731 | ₩35,809 | -1.13% | 193.5만 |
|---|
| 2026.04.09 | ₩35,940 | ₩36,303 | ₩35,905 | ₩36,191 | +0.70% | 202만 |
|---|
| 2026.04.08 | ₩35,598 | ₩36,087 | ₩35,424 | ₩36,076 | +1.34% | 388.7만 |
|---|
| 2026.04.07 | ₩35,889 | ₩35,988 | ₩35,713 | ₩35,825 | -0.18% | 223.9만 |
|---|
| 2026.04.06 | ₩35,745 | ₩35,961 | ₩35,640 | ₩35,956 | +0.59% | 215.2만 |
|---|
| 2026.04.02 | ₩35,878 | ₩36,049 | ₩35,705 | ₩35,812 | -0.19% | 577.7만 |
|---|
| 2026.04.01 | ₩36,017 | ₩36,170 | ₩35,715 | ₩35,806 | -0.59% | 721.4만 |
|---|
| 2026.03.31 | ₩36,354 | ₩36,440 | ₩35,964 | ₩36,274 | -0.22% | 550.6만 |
|---|
| 2026.03.30 | ₩36,319 | ₩36,501 | ₩36,089 | ₩36,186 | -0.37% | 379.2만 |
|---|
| 2026.03.27 | ₩35,945 | ₩36,261 | ₩35,830 | ₩36,039 | +0.26% | 380.6만 |
|---|
| 2026.03.26 | ₩35,857 | ₩36,084 | ₩35,795 | ₩35,921 | +0.18% | 293.6만 |
|---|
| 2026.03.25 | ₩35,785 | ₩35,950 | ₩35,699 | ₩35,854 | +0.19% | 258.7만 |
|---|
| 2026.03.24 | ₩35,381 | ₩35,950 | ₩35,360 | ₩35,707 | +0.92% | 461.8만 |
|---|
| 2026.03.23 | ₩35,560 | ₩35,707 | ₩35,395 | ₩35,539 | -0.06% | 504.4만 |
|---|
| 2026.03.20 | ₩35,587 | ₩35,747 | ₩35,218 | ₩35,306 | -0.79% | 573만 |
|---|
| 2026.03.19 | ₩35,584 | ₩35,731 | ₩35,467 | ₩35,587 | +0.01% | 414.2만 |
|---|
| 2026.03.18 | ₩36,055 | ₩36,081 | ₩35,547 | ₩35,566 | -1.36% | 324.3만 |
|---|
| 2026.03.17 | ₩36,418 | ₩36,549 | ₩36,188 | ₩36,210 | -0.57% | 419만 |
|---|
| 2026.03.16 | ₩36,480 | ₩36,579 | ₩36,367 | ₩36,461 | -0.05% | 532.3만 |
|---|
| 2026.03.13 | ₩36,298 | ₩36,485 | ₩36,253 | ₩36,301 | +0.01% | 329.3만 |
|---|
| 2026.03.12 | ₩36,023 | ₩36,424 | ₩35,964 | ₩36,140 | +0.33% | 1011만 |
|---|
| 2026.03.11 | ₩36,135 | ₩36,196 | ₩35,969 | ₩36,186 | +0.14% | 235.5만 |
|---|
| 2026.03.10 | ₩36,293 | ₩36,461 | ₩36,081 | ₩36,196 | -0.27% | 261만 |
|---|
| 2026.03.09 | ₩36,196 | ₩36,421 | ₩36,049 | ₩36,346 | +0.41% | 564.4만 |
|---|
| 2026.03.06 | ₩36,389 | ₩36,394 | ₩36,017 | ₩36,346 | -0.12% | 1278.7만 |
|---|
| 2026.03.05 | ₩36,699 | ₩36,792 | ₩36,263 | ₩36,488 | -0.58% | 416.8만 |
|---|
| 2026.03.04 | ₩36,923 | ₩36,931 | ₩36,565 | ₩36,862 | -0.17% | 589.9만 |
|---|
| 2026.03.03 | ₩37,169 | ₩37,215 | ₩36,688 | ₩36,987 | -0.49% | 741.8만 |
|---|
| 2026.03.02 | ₩37,656 | ₩37,656 | ₩37,322 | ₩37,466 | -0.50% | 638.2만 |
|---|
| 2026.02.27 | ₩37,086 | ₩37,493 | ₩37,022 | ₩37,453 | +0.99% | 286.2만 |
|---|
| 2026.02.26 | ₩37,078 | ₩37,159 | ₩36,945 | ₩36,996 | -0.22% | 223.5만 |
|---|
| 2026.02.25 | ₩37,153 | ₩37,185 | ₩36,795 | ₩37,086 | -0.18% | 182.2만 |
|---|
| 2026.02.24 | ₩37,140 | ₩37,260 | ₩36,974 | ₩37,167 | +0.07% | 283.1만 |
|---|
| 2026.02.23 | ₩36,832 | ₩37,199 | ₩36,832 | ₩37,105 | +0.74% | 155.1만 |
|---|
| 2026.02.20 | ₩36,862 | ₩36,963 | ₩36,683 | ₩36,857 | -0.01% | 169.8만 |
|---|
| 2026.02.19 | ₩37,012 | ₩37,143 | ₩36,851 | ₩36,915 | -0.26% | 195.9만 |
|---|
| 2026.02.18 | ₩36,942 | ₩36,979 | ₩36,790 | ₩36,950 | +0.02% | 249.3만 |
|---|
| 2026.02.17 | ₩37,132 | ₩37,319 | ₩36,677 | ₩36,782 | -0.94% | 375.5만 |
|---|
| 2026.02.13 | ₩36,955 | ₩37,298 | ₩36,873 | ₩37,086 | +0.35% | 298.8만 |
|---|
| 2026.02.12 | ₩37,153 | ₩37,431 | ₩36,966 | ₩36,987 | -0.45% | 359.4만 |
|---|
| 2026.02.11 | ₩36,814 | ₩37,290 | ₩36,771 | ₩37,212 | +1.08% | 341.5만 |
|---|
| 2026.02.10 | ₩36,603 | ₩36,849 | ₩36,522 | ₩36,720 | +0.32% | 186.3만 |
|---|
| 2026.02.09 | ₩36,619 | ₩36,669 | ₩36,357 | ₩36,611 | -0.02% | 489.7만 |
|---|
| 2026.02.06 | ₩36,357 | ₩36,669 | ₩36,357 | ₩36,635 | +0.76% | 422.5만 |
|---|
| 2026.02.05 | ₩36,274 | ₩36,367 | ₩36,049 | ₩36,271 | -0.01% | 540.4만 |
|---|
| 2026.02.04 | ₩35,908 | ₩36,325 | ₩35,908 | ₩36,244 | +0.94% | 561.8만 |
|---|
| 2026.02.03 | ₩35,312 | ₩36,004 | ₩35,312 | ₩35,902 | +1.67% | 428.9만 |
|---|
| 2026.02.02 | ₩35,240 | ₩35,451 | ₩35,167 | ₩35,354 | +0.33% | 490만 |
|---|
| 2026.01.30 | ₩34,903 | ₩35,362 | ₩34,817 | ₩35,330 | +1.23% | 309.1만 |
|---|
| 2026.01.29 | ₩35,044 | ₩35,240 | ₩34,887 | ₩34,927 | -0.34% | 645.1만 |
|---|
| 2026.01.28 | ₩34,921 | ₩35,066 | ₩34,734 | ₩34,855 | -0.19% | 294.5만 |
|---|
| 2026.01.27 | ₩34,521 | ₩34,868 | ₩34,478 | ₩34,849 | +0.95% | 210.5만 |
|---|
| 2026.01.26 | ₩34,537 | ₩34,587 | ₩34,427 | ₩34,531 | -0.02% | 189.2만 |
|---|
| 2026.01.23 | ₩34,325 | ₩34,392 | ₩34,237 | ₩34,368 | +0.12% | 270.8만 |
|---|
| 2026.01.22 | ₩34,168 | ₩34,328 | ₩34,130 | ₩34,221 | +0.16% | 237만 |
|---|
| 2026.01.21 | ₩33,871 | ₩34,176 | ₩33,871 | ₩34,157 | +0.84% | 411.5만 |
|---|
| 2026.01.20 | ₩33,834 | ₩33,909 | ₩33,660 | ₩33,796 | -0.11% | 298.1만 |
|---|
| 2026.01.16 | ₩33,895 | ₩34,029 | ₩33,842 | ₩33,981 | +0.25% | 265.8만 |
|---|
| 2026.01.15 | ₩33,887 | ₩34,031 | ₩33,804 | ₩33,922 | +0.10% | 850만 |
|---|
| 2026.01.14 | ₩33,443 | ₩34,015 | ₩33,443 | ₩33,962 | +1.55% | 193.5만 |
|---|
| 2026.01.13 | ₩33,208 | ₩33,465 | ₩33,139 | ₩33,452 | +0.73% | 161.5만 |
|---|
| 2026.01.12 | ₩33,024 | ₩33,166 | ₩32,872 | ₩33,133 | +0.33% | 325.3만 |
|---|
| 2026.01.09 | ₩32,890 | ₩33,085 | ₩32,872 | ₩33,045 | +0.47% | 177만 |
|---|
| 2026.01.08 | ₩32,300 | ₩32,893 | ₩32,259 | ₩32,805 | +1.56% | 263.2만 |
|---|
| 2026.01.07 | ₩32,639 | ₩32,639 | ₩32,321 | ₩32,348 | -0.89% | 234.6만 |
|---|
| 2026.01.06 | ₩32,700 | ₩32,818 | ₩32,572 | ₩32,578 | -0.38% | 594.5만 |
|---|
| 2026.01.05 | ₩32,794 | ₩32,856 | ₩32,401 | ₩32,703 | -0.28% | 1510.7만 |
|---|
| 2026.01.02 | ₩32,487 | ₩32,757 | ₩32,281 | ₩32,679 | +0.59% | 430.8만 |
|---|
| 2025.12.31 | ₩32,655 | ₩32,658 | ₩32,487 | ₩32,503 | -0.47% | 111만 |
|---|
| 2025.12.30 | ₩32,684 | ₩32,719 | ₩32,604 | ₩32,671 | -0.04% | 148.4만 |
|---|
| 2025.12.29 | ₩32,639 | ₩32,735 | ₩32,602 | ₩32,671 | +0.10% | 303.3만 |
|---|
| 2025.12.26 | ₩32,586 | ₩32,671 | ₩32,481 | ₩32,594 | +0.02% | 210.1만 |
|---|
| 2025.12.24 | ₩32,511 | ₩32,650 | ₩32,500 | ₩32,612 | +0.31% | 83.3만 |
|---|
| 2025.12.23 | ₩32,457 | ₩32,548 | ₩32,396 | ₩32,500 | +0.13% | 219.6만 |
|---|
| 2025.12.22 | ₩32,361 | ₩32,535 | ₩32,313 | ₩32,476 | +0.36% | 342만 |
|---|
| 2025.12.19 | ₩32,396 | ₩32,521 | ₩32,300 | ₩32,313 | -0.26% | 360.1만 |
|---|
| 2025.12.18 | ₩32,540 | ₩32,636 | ₩32,374 | ₩32,404 | -0.42% | 333.2만 |
|---|
| 2025.12.17 | ₩32,318 | ₩32,580 | ₩32,310 | ₩32,529 | +0.65% | 389.4만 |
|---|
| 2025.12.16 | ₩32,639 | ₩32,655 | ₩32,211 | ₩32,251 | -1.19% | 452.3만 |
|---|
| 2025.12.15 | ₩32,912 | ₩33,035 | ₩32,877 | ₩32,992 | +0.24% | 265.5만 |
|---|
| 2025.12.12 | ₩32,874 | ₩32,914 | ₩32,773 | ₩32,864 | -0.03% | 391.4만 |
|---|
| 2025.12.11 | ₩32,813 | ₩32,952 | ₩32,754 | ₩32,815 | +0.01% | 458.9만 |
|---|
| 2025.12.10 | ₩32,471 | ₩32,757 | ₩32,452 | ₩32,738 | +0.82% | 414.5만 |
|---|
| 2025.12.09 | ₩32,495 | ₩32,692 | ₩32,385 | ₩32,398 | -0.30% | 381.8만 |
|---|
| 2025.12.08 | ₩32,634 | ₩32,634 | ₩32,390 | ₩32,431 | -0.62% | 490.7만 |
|---|
| 2025.12.05 | ₩32,815 | ₩32,906 | ₩32,655 | ₩32,676 | -0.42% | 1129.6만 |
|---|
| 2025.12.04 | ₩32,986 | ₩33,037 | ₩32,754 | ₩32,834 | -0.46% | 349.7만 |
|---|
| 2025.12.03 | ₩32,815 | ₩33,053 | ₩32,815 | ₩32,992 | +0.54% | 306.6만 |
|---|
| 2025.12.02 | ₩32,885 | ₩32,906 | ₩32,567 | ₩32,725 | -0.49% | 249.9만 |
|---|
| 2025.12.01 | ₩33,075 | ₩33,192 | ₩32,920 | ₩32,936 | -0.42% | 219.7만 |
|---|
| 2025.11.28 | ₩32,944 | ₩33,147 | ₩32,944 | ₩33,147 | +0.62% | 131.1만 |
|---|
| 2025.11.26 | ₩32,864 | ₩33,093 | ₩32,839 | ₩32,952 | +0.27% | 224.3만 |
|---|
| 2025.11.25 | ₩32,596 | ₩32,893 | ₩32,596 | ₩32,869 | +0.84% | 238.6만 |
|---|
| 2025.11.24 | ₩32,762 | ₩32,797 | ₩32,481 | ₩32,540 | -0.68% | 287.6만 |
|---|
| 2025.11.21 | ₩32,433 | ₩32,930 | ₩32,382 | ₩32,770 | +1.04% | 328.5만 |
|---|
| 2025.11.20 | ₩32,529 | ₩32,642 | ₩32,281 | ₩32,326 | -0.62% | 313.5만 |
|---|
| 2025.11.19 | ₩32,505 | ₩32,556 | ₩32,340 | ₩32,473 | -0.10% | 270.3만 |
|---|
| 2025.11.18 | ₩32,519 | ₩32,759 | ₩32,447 | ₩32,628 | +0.34% | 426.5만 |
|---|
| 2025.11.17 | ₩32,690 | ₩32,786 | ₩32,439 | ₩32,497 | -0.59% | 309.6만 |
|---|
| 2025.11.14 | ₩32,636 | ₩32,789 | ₩32,401 | ₩32,676 | +0.12% | 330만 |
|---|
| 2025.11.13 | ₩32,610 | ₩32,807 | ₩32,570 | ₩32,594 | -0.05% | 304.5만 |
|---|
| 2025.11.12 | ₩32,503 | ₩32,623 | ₩32,484 | ₩32,532 | +0.09% | 290만 |
|---|
| 2025.11.11 | ₩32,126 | ₩32,532 | ₩32,126 | ₩32,513 | +1.21% | 224.5만 |
|---|
| 2025.11.10 | ₩31,936 | ₩32,051 | ₩31,754 | ₩32,032 | +0.30% | 224.4만 |
|---|
| 2025.11.07 | ₩31,749 | ₩31,968 | ₩31,682 | ₩31,968 | +0.69% | 273.8만 |
|---|
| 2025.11.06 | ₩31,541 | ₩31,744 | ₩31,538 | ₩31,647 | +0.34% | 239.8만 |
|---|
| 2025.11.05 | ₩31,594 | ₩31,712 | ₩31,506 | ₩31,605 | +0.03% | 208.3만 |
|---|
| 2025.11.04 | ₩31,581 | ₩31,637 | ₩31,426 | ₩31,634 | +0.17% | 222.2만 |
|---|
| 2025.11.03 | ₩31,837 | ₩31,837 | ₩31,508 | ₩31,597 | -0.76% | 293.8만 |
|---|
| 2025.10.31 | ₩31,776 | ₩31,974 | ₩31,704 | ₩31,872 | +0.30% | 311.8만 |
|---|
| 2025.10.30 | ₩31,939 | ₩32,161 | ₩31,912 | ₩31,963 | +0.08% | 293.4만 |
|---|
| 2025.10.29 | ₩32,249 | ₩32,265 | ₩31,899 | ₩31,990 | -0.80% | 327.9만 |
|---|
| 2025.10.28 | ₩32,495 | ₩32,567 | ₩32,313 | ₩32,326 | -0.52% | 254만 |
|---|
| 2025.10.27 | ₩32,553 | ₩32,602 | ₩32,473 | ₩32,594 | +0.12% | 166.9만 |
|---|
| 2025.10.24 | ₩32,727 | ₩32,781 | ₩32,543 | ₩32,551 | -0.54% | 293.6만 |
|---|
| 2025.10.23 | ₩32,901 | ₩32,901 | ₩32,564 | ₩32,615 | -0.87% | 316.5만 |
|---|
| 2025.10.22 | ₩32,642 | ₩32,885 | ₩32,610 | ₩32,754 | +0.34% | 289.8만 |
|---|
| 2025.10.21 | ₩32,810 | ₩32,810 | ₩32,599 | ₩32,709 | -0.31% | 279.2만 |
|---|
| 2025.10.20 | ₩32,725 | ₩32,802 | ₩32,658 | ₩32,770 | +0.14% | 307.2만 |
|---|
| 2025.10.17 | ₩32,417 | ₩32,655 | ₩32,415 | ₩32,644 | +0.70% | 227.3만 |
|---|
| 2025.10.16 | ₩32,529 | ₩32,596 | ₩32,262 | ₩32,337 | -0.59% | 773.1만 |
|---|
| 2025.10.15 | ₩32,521 | ₩32,684 | ₩32,294 | ₩32,457 | -0.20% | 152.8만 |
|---|
| 2025.10.14 | ₩32,158 | ₩32,562 | ₩32,158 | ₩32,505 | +1.08% | 231만 |
|---|
| 2025.10.13 | ₩32,243 | ₩32,356 | ₩32,177 | ₩32,310 | +0.21% | 166.8만 |
|---|
| 2025.10.10 | ₩32,508 | ₩32,612 | ₩32,243 | ₩32,257 | -0.77% | 162.4만 |
|---|