시장 데이터를 불러오는 중
전체 종목
Invesco S&P International Developed Low Volatility ETF 과거 주가
Invesco S&P International Developed Low Volatility ETF · IDLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P International Developed Low Volatility ETF · IDLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,772 | ₩45,839 | ₩45,624 | ₩45,799 | +0.06% | 2.5만 |
| 2026.10.08 | ₩45,369 | ₩45,678 | ₩45,289 | ₩45,638 | +0.59% | 1.5만 |
| 2026.10.07 | ₩45,396 | ₩45,557 | ₩45,262 | ₩45,369 | -0.06% | 9.9만 |
| 2026.10.06 | ₩45,812 | ₩45,879 | ₩45,624 | ₩45,705 | -0.23% | 1.4만 |
| 2026.10.05 | ₩45,423 | ₩45,557 | ₩45,383 | ₩45,490 | +0.15% | 1.9만 |
| 2026.10.02 | ₩45,557 | ₩45,691 | ₩45,383 | ₩45,571 | +0.03% | 1.6만 |
| 2026.10.01 | ₩45,544 | ₩45,544 | ₩45,276 | ₩45,463 | -0.18% | 1.6만 |
| 2026.09.30 | ₩46,214 | ₩46,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,839 |
| -0.81% |
| 9.2천 |
| 2026.09.29 | ₩46,322 | ₩46,322 | ₩45,946 | ₩46,120 | -0.43% | 1.2만 |
|---|
| 2026.09.28 | ₩46,643 | ₩46,764 | ₩46,483 | ₩46,643 | 0.00% | 1.3만 |
|---|
| 2026.09.25 | ₩46,563 | ₩46,737 | ₩46,442 | ₩46,670 | +0.23% | 2.1만 |
|---|
| 2026.09.24 | ₩46,483 | ₩46,536 | ₩46,322 | ₩46,442 | -0.09% | 1.3만 |
|---|
| 2026.09.23 | ₩46,617 | ₩46,657 | ₩46,469 | ₩46,509 | -0.23% | 1.5만 |
|---|
| 2026.09.22 | ₩47,073 | ₩47,193 | ₩47,046 | ₩47,193 | +0.26% | 5.6천 |
|---|
| 2026.09.21 | ₩47,368 | ₩47,368 | ₩46,898 | ₩47,113 | -0.54% | 1.2만 |
|---|
| 2026.09.18 | ₩47,327 | ₩47,462 | ₩47,153 | ₩47,368 | +0.09% | 2만 |
|---|
| 2026.09.17 | ₩47,931 | ₩48,038 | ₩47,891 | ₩47,971 | +0.08% | 8.9천 |
|---|
| 2026.09.16 | ₩47,877 | ₩47,944 | ₩47,475 | ₩47,596 | -0.59% | 1.4만 |
|---|
| 2026.09.15 | ₩47,931 | ₩47,931 | ₩47,757 | ₩47,918 | -0.03% | 2만 |
|---|
| 2026.09.14 | ₩47,904 | ₩48,132 | ₩47,877 | ₩47,998 | +0.20% | 8.9천 |
|---|
| 2026.09.11 | ₩48,145 | ₩48,145 | ₩47,891 | ₩47,958 | -0.39% | 6.5천 |
|---|
| 2026.09.10 | ₩47,931 | ₩47,958 | ₩47,770 | ₩47,797 | -0.28% | 1.1만 |
|---|
| 2026.09.09 | ₩48,239 | ₩48,239 | ₩47,971 | ₩48,038 | -0.42% | 1.7만 |
|---|
| 2026.09.08 | ₩48,481 | ₩48,534 | ₩48,306 | ₩48,373 | -0.22% | 2.1만 |
|---|
| 2026.09.04 | ₩48,427 | ₩48,722 | ₩48,427 | ₩48,601 | +0.36% | 1.7만 |
|---|
| 2026.09.03 | ₩48,628 | ₩48,722 | ₩48,601 | ₩48,642 | +0.03% | 5.1천 |
|---|
| 2026.09.02 | ₩48,092 | ₩48,253 | ₩48,078 | ₩48,186 | +0.20% | 1만 |
|---|
| 2026.09.01 | ₩48,360 | ₩48,387 | ₩47,743 | ₩47,998 | -0.75% | 9.2만 |
|---|
| 2026.08.31 | ₩48,360 | ₩48,454 | ₩48,172 | ₩48,280 | -0.17% | 1.5만 |
|---|
| 2026.08.28 | ₩48,508 | ₩48,508 | ₩48,186 | ₩48,253 | -0.53% | 1만 |
|---|
| 2026.08.27 | ₩48,347 | ₩48,441 | ₩48,226 | ₩48,333 | -0.03% | 2.2만 |
|---|
| 2026.08.26 | ₩48,749 | ₩48,749 | ₩48,521 | ₩48,601 | -0.30% | 7.9천 |
|---|
| 2026.08.25 | ₩48,575 | ₩48,803 | ₩48,561 | ₩48,803 | +0.47% | 1.4만 |
|---|
| 2026.08.24 | ₩48,333 | ₩48,588 | ₩48,333 | ₩48,494 | +0.33% | 1.8만 |
|---|
| 2026.08.21 | ₩48,548 | ₩48,642 | ₩48,481 | ₩48,508 | -0.08% | 8.8천 |
|---|
| 2026.08.20 | ₩48,132 | ₩48,441 | ₩48,132 | ₩48,253 | +0.25% | 1.3만 |
|---|
| 2026.08.19 | ₩48,253 | ₩48,333 | ₩48,105 | ₩48,266 | +0.03% | 1.4만 |
|---|
| 2026.08.18 | ₩47,985 | ₩48,172 | ₩47,877 | ₩47,971 | -0.03% | 58.8만 |
|---|
| 2026.08.17 | ₩48,266 | ₩48,400 | ₩47,985 | ₩48,186 | -0.17% | 2.4만 |
|---|
| 2026.08.14 | ₩48,293 | ₩48,521 | ₩48,293 | ₩48,414 | +0.25% | 1.2만 |
|---|
| 2026.08.13 | ₩48,159 | ₩48,387 | ₩48,159 | ₩48,226 | +0.14% | 1.8만 |
|---|
| 2026.08.12 | ₩48,347 | ₩48,400 | ₩48,172 | ₩48,253 | -0.19% | 1.7만 |
|---|
| 2026.08.11 | ₩48,414 | ₩48,481 | ₩48,239 | ₩48,333 | -0.17% | 1.4만 |
|---|
| 2026.08.10 | ₩48,427 | ₩48,575 | ₩48,266 | ₩48,400 | -0.06% | 1.7만 |
|---|
| 2026.08.07 | ₩48,843 | ₩48,923 | ₩48,655 | ₩48,816 | -0.05% | 1.2만 |
|---|
| 2026.08.06 | ₩48,521 | ₩48,628 | ₩48,427 | ₩48,628 | +0.22% | 1.4만 |
|---|
| 2026.08.05 | ₩48,494 | ₩48,494 | ₩48,186 | ₩48,333 | -0.33% | 11.9만 |
|---|
| 2026.08.04 | ₩48,373 | ₩48,508 | ₩48,239 | ₩48,387 | +0.03% | 1만 |
|---|
| 2026.08.03 | ₩48,373 | ₩48,682 | ₩48,373 | ₩48,427 | +0.11% | 8.6만 |
|---|
| 2026.07.31 | ₩48,306 | ₩48,508 | ₩48,159 | ₩48,454 | +0.31% | 5.6천 |
|---|
| 2026.07.30 | ₩48,776 | ₩49,057 | ₩48,762 | ₩49,057 | +0.58% | 1.1만 |
|---|
| 2026.07.29 | ₩48,306 | ₩48,709 | ₩48,306 | ₩48,400 | +0.19% | 11.3만 |
|---|
| 2026.07.28 | ₩47,958 | ₩48,373 | ₩47,958 | ₩48,253 | +0.62% | 1만 |
|---|
| 2026.07.27 | ₩47,877 | ₩47,877 | ₩47,716 | ₩47,824 | -0.11% | 8.2천 |
|---|
| 2026.07.24 | ₩47,327 | ₩47,609 | ₩47,327 | ₩47,475 | +0.31% | 1.1만 |
|---|
| 2026.07.23 | ₩47,126 | ₩47,193 | ₩47,019 | ₩47,086 | -0.09% | 7.9천 |
|---|
| 2026.07.22 | ₩47,622 | ₩47,824 | ₩47,582 | ₩47,649 | +0.06% | 1만 |
|---|
| 2026.07.21 | ₩47,542 | ₩47,542 | ₩47,421 | ₩47,448 | -0.20% | 7.7천 |
|---|
| 2026.07.20 | ₩47,757 | ₩47,757 | ₩47,408 | ₩47,502 | -0.53% | 3.5만 |
|---|
| 2026.07.17 | ₩47,810 | ₩47,810 | ₩47,649 | ₩47,757 | -0.11% | 7.4천 |
|---|
| 2026.07.16 | ₩47,421 | ₩47,542 | ₩47,368 | ₩47,475 | +0.11% | 1.5만 |
|---|
| 2026.07.15 | ₩47,421 | ₩47,609 | ₩47,421 | ₩47,488 | +0.14% | 1.5만 |
|---|
| 2026.07.14 | ₩47,354 | ₩47,582 | ₩47,287 | ₩47,368 | +0.03% | 1.6만 |
|---|
| 2026.07.13 | ₩47,166 | ₩47,193 | ₩46,952 | ₩46,992 | -0.37% | 7.8천 |
|---|
| 2026.07.10 | ₩46,925 | ₩47,113 | ₩46,925 | ₩47,046 | +0.26% | 5.9천 |
|---|
| 2026.07.09 | ₩46,858 | ₩47,019 | ₩46,791 | ₩46,898 | +0.09% | 1.1만 |
|---|
| 2026.07.08 | ₩46,764 | ₩46,952 | ₩46,724 | ₩46,898 | +0.29% | 1.8만 |
|---|
| 2026.07.07 | ₩47,153 | ₩47,153 | ₩46,939 | ₩46,965 | -0.40% | 1.1만 |
|---|
| 2026.07.06 | ₩46,778 | ₩46,885 | ₩46,630 | ₩46,751 | -0.06% | 3만 |
|---|
| 2026.07.02 | ₩46,657 | ₩46,684 | ₩46,469 | ₩46,550 | -0.23% | 4.1만 |
|---|
| 2026.07.01 | ₩45,906 | ₩46,067 | ₩45,812 | ₩45,973 | +0.15% | 3.6만 |
|---|
| 2026.06.30 | ₩46,107 | ₩46,295 | ₩46,107 | ₩46,255 | +0.32% | 1.5만 |
|---|
| 2026.06.29 | ₩46,389 | ₩46,483 | ₩46,335 | ₩46,429 | +0.09% | 1.1만 |
|---|
| 2026.06.26 | ₩46,241 | ₩46,483 | ₩46,241 | ₩46,375 | +0.29% | 4.3만 |
|---|
| 2026.06.25 | ₩46,201 | ₩46,335 | ₩46,107 | ₩46,107 | -0.20% | 4.8만 |
|---|
| 2026.06.24 | ₩45,691 | ₩45,959 | ₩45,691 | ₩45,879 | +0.41% | 3.5만 |
|---|
| 2026.06.23 | ₩45,678 | ₩45,906 | ₩45,678 | ₩45,812 | +0.29% | 1만 |
|---|
| 2026.06.22 | ₩45,852 | ₩46,000 | ₩45,799 | ₩45,892 | +0.09% | 4.5만 |
|---|
| 2026.06.18 | ₩46,737 | ₩46,737 | ₩46,509 | ₩46,603 | -0.29% | 1.2만 |
|---|
| 2026.06.17 | ₩47,113 | ₩47,180 | ₩46,670 | ₩46,711 | -0.85% | 7.4천 |
|---|
| 2026.06.16 | ₩47,193 | ₩47,314 | ₩47,086 | ₩47,180 | -0.03% | 1.4만 |
|---|
| 2026.06.15 | ₩47,207 | ₩47,207 | ₩47,046 | ₩47,073 | -0.28% | 1.2만 |
|---|
| 2026.06.12 | ₩47,193 | ₩47,274 | ₩47,113 | ₩47,207 | +0.03% | 8.2천 |
|---|
| 2026.06.11 | ₩46,885 | ₩47,260 | ₩46,563 | ₩47,247 | +0.77% | 1.3만 |
|---|
| 2026.06.10 | ₩46,737 | ₩46,804 | ₩46,509 | ₩46,576 | -0.34% | 3.9만 |
|---|
| 2026.06.09 | ₩46,389 | ₩46,442 | ₩46,053 | ₩46,295 | -0.20% | 3.6만 |
|---|
| 2026.06.08 | ₩46,281 | ₩46,415 | ₩45,986 | ₩46,080 | -0.43% | 1.8만 |
|---|
| 2026.06.05 | ₩46,255 | ₩46,255 | ₩45,812 | ₩45,906 | -0.75% | 3만 |
|---|
| 2026.06.04 | ₩46,389 | ₩46,389 | ₩46,228 | ₩46,268 | -0.26% | 1만 |
|---|
| 2026.06.03 | ₩46,268 | ₩46,402 | ₩46,120 | ₩46,147 | -0.26% | 1.4만 |
|---|
| 2026.06.02 | ₩46,255 | ₩46,402 | ₩46,214 | ₩46,268 | +0.03% | 1.6만 |
|---|
| 2026.06.01 | ₩46,362 | ₩46,925 | ₩43,586 | ₩46,255 | -0.23% | 2.3만 |
|---|
| 2026.05.29 | ₩46,818 | ₩47,019 | ₩46,724 | ₩46,845 | +0.06% | 8.2만 |
|---|
| 2026.05.28 | ₩46,791 | ₩47,073 | ₩46,791 | ₩46,818 | +0.06% | 14.3만 |
|---|
| 2026.05.27 | ₩47,086 | ₩47,126 | ₩46,979 | ₩47,032 | -0.11% | 8.6천 |
|---|
| 2026.05.26 | ₩47,274 | ₩47,274 | ₩46,979 | ₩47,086 | -0.40% | 1만 |
|---|
| 2026.05.22 | ₩47,220 | ₩47,368 | ₩47,059 | ₩47,180 | -0.09% | 1.2만 |
|---|
| 2026.05.21 | ₩47,099 | ₩47,582 | ₩47,099 | ₩47,502 | +0.85% | 1.9만 |
|---|
| 2026.05.20 | ₩47,260 | ₩47,663 | ₩47,086 | ₩47,515 | +0.54% | 2만 |
|---|
| 2026.05.19 | ₩47,234 | ₩47,354 | ₩47,140 | ₩47,220 | -0.03% | 8.7천 |
|---|
| 2026.05.18 | ₩46,912 | ₩47,166 | ₩46,778 | ₩47,086 | +0.37% | 3만 |
|---|
| 2026.05.15 | ₩47,006 | ₩47,006 | ₩46,711 | ₩46,818 | -0.40% | 2.1만 |
|---|
| 2026.05.14 | ₩47,166 | ₩47,381 | ₩47,140 | ₩47,207 | +0.09% | 1.8만 |
|---|
| 2026.05.13 | ₩47,153 | ₩47,234 | ₩46,952 | ₩47,140 | -0.03% | 1.4만 |
|---|
| 2026.05.12 | ₩47,046 | ₩47,153 | ₩46,898 | ₩47,153 | +0.23% | 1.3만 |
|---|
| 2026.05.11 | ₩47,314 | ₩47,569 | ₩47,314 | ₩47,381 | +0.14% | 1.2만 |
|---|
| 2026.05.08 | ₩47,488 | ₩47,488 | ₩47,207 | ₩47,354 | -0.28% | 15.5만 |
|---|
| 2026.05.07 | ₩47,864 | ₩47,864 | ₩47,327 | ₩47,502 | -0.76% | 1.8만 |
|---|
| 2026.05.06 | ₩48,011 | ₩48,092 | ₩47,810 | ₩47,985 | -0.06% | 1.8만 |
|---|
| 2026.05.05 | ₩47,394 | ₩47,542 | ₩47,247 | ₩47,515 | +0.25% | 5.4만 |
|---|
| 2026.05.04 | ₩47,274 | ₩47,301 | ₩46,965 | ₩47,086 | -0.40% | 41.8만 |
|---|
| 2026.05.01 | ₩47,837 | ₩47,918 | ₩47,582 | ₩47,609 | -0.48% | 5.2만 |
|---|
| 2026.04.30 | ₩47,274 | ₩47,864 | ₩47,274 | ₩47,663 | +0.82% | 1.5만 |
|---|
| 2026.04.29 | ₩46,992 | ₩46,992 | ₩46,509 | ₩46,657 | -0.71% | 1.2만 |
|---|
| 2026.04.28 | ₩47,099 | ₩47,234 | ₩46,979 | ₩47,073 | -0.06% | 1.5만 |
|---|
| 2026.04.27 | ₩47,421 | ₩47,435 | ₩47,166 | ₩47,247 | -0.37% | 1.9만 |
|---|
| 2026.04.24 | ₩47,301 | ₩47,475 | ₩47,193 | ₩47,381 | +0.17% | 1.9만 |
|---|
| 2026.04.23 | ₩47,234 | ₩47,622 | ₩47,086 | ₩47,274 | +0.09% | 2.4만 |
|---|
| 2026.04.22 | ₩47,529 | ₩47,569 | ₩47,234 | ₩47,354 | -0.37% | 1만 |
|---|
| 2026.04.21 | ₩47,757 | ₩47,850 | ₩47,301 | ₩47,368 | -0.81% | 4.1만 |
|---|
| 2026.04.20 | ₩47,850 | ₩48,186 | ₩47,850 | ₩48,025 | +0.36% | 7.5만 |
|---|
| 2026.04.17 | ₩48,038 | ₩48,213 | ₩47,998 | ₩48,052 | +0.03% | 1.3만 |
|---|
| 2026.04.16 | ₩47,864 | ₩48,038 | ₩47,716 | ₩47,824 | -0.08% | 2.6만 |
|---|
| 2026.04.15 | ₩47,944 | ₩48,052 | ₩47,810 | ₩47,958 | +0.03% | 1.7만 |
|---|
| 2026.04.14 | ₩47,891 | ₩48,105 | ₩47,690 | ₩47,998 | +0.22% | 2.2만 |
|---|
| 2026.04.13 | ₩47,435 | ₩47,904 | ₩47,435 | ₩47,891 | +0.96% | 1.7만 |
|---|
| 2026.04.10 | ₩47,783 | ₩47,944 | ₩47,609 | ₩47,609 | -0.36% | 1.4만 |
|---|
| 2026.04.09 | ₩47,488 | ₩48,253 | ₩47,408 | ₩47,877 | +0.82% | 8.5만 |
|---|
| 2026.04.08 | ₩47,877 | ₩47,877 | ₩47,515 | ₩47,824 | -0.11% | 22.8만 |
|---|
| 2026.04.07 | ₩46,509 | ₩46,831 | ₩46,442 | ₩46,711 | +0.43% | 1.2만 |
|---|
| 2026.04.06 | ₩46,751 | ₩46,845 | ₩46,603 | ₩46,778 | +0.06% | 8.8천 |
|---|
| 2026.04.02 | ₩46,241 | ₩46,657 | ₩46,241 | ₩46,509 | +0.58% | 3만 |
|---|
| 2026.04.01 | ₩46,670 | ₩46,751 | ₩46,389 | ₩46,590 | -0.17% | 5.2만 |
|---|
| 2026.03.31 | ₩45,866 | ₩46,201 | ₩45,678 | ₩46,201 | +0.73% | 1.4만 |
|---|
| 2026.03.30 | ₩45,597 | ₩45,745 | ₩45,396 | ₩45,530 | -0.15% | 2.3만 |
|---|
| 2026.03.27 | ₩45,396 | ₩45,557 | ₩45,141 | ₩45,369 | -0.06% | 2.5만 |
|---|
| 2026.03.26 | ₩45,624 | ₩45,973 | ₩45,410 | ₩45,571 | -0.12% | 2만 |
|---|
| 2026.03.25 | ₩46,120 | ₩46,120 | ₩45,799 | ₩45,973 | -0.32% | 8.7천 |
|---|
| 2026.03.24 | ₩45,571 | ₩45,919 | ₩45,517 | ₩45,718 | +0.32% | 1.2만 |
|---|
| 2026.03.23 | ₩45,866 | ₩46,214 | ₩45,557 | ₩45,785 | -0.18% | 1.8만 |
|---|
| 2026.03.20 | ₩46,617 | ₩46,643 | ₩45,664 | ₩45,745 | -1.87% | 1.9만 |
|---|
| 2026.03.19 | ₩46,322 | ₩46,939 | ₩46,322 | ₩46,670 | +0.75% | 1.1만 |
|---|
| 2026.03.18 | ₩47,180 | ₩47,327 | ₩46,764 | ₩46,764 | -0.88% | 1.8만 |
|---|
| 2026.03.17 | ₩47,462 | ₩47,609 | ₩47,368 | ₩47,448 | -0.03% | 1만 |
|---|
| 2026.03.16 | ₩47,006 | ₩47,327 | ₩47,006 | ₩47,260 | +0.54% | 1.4만 |
|---|
| 2026.03.13 | ₩47,046 | ₩47,046 | ₩46,523 | ₩46,536 | -1.08% | 1.7만 |
|---|
| 2026.03.12 | ₩46,965 | ₩46,979 | ₩46,684 | ₩46,804 | -0.34% | 26.8만 |
|---|
| 2026.03.11 | ₩47,287 | ₩47,287 | ₩46,979 | ₩47,180 | -0.23% | 2.4만 |
|---|
| 2026.03.10 | ₩47,327 | ₩47,837 | ₩47,287 | ₩47,314 | -0.03% | 4만 |
|---|
| 2026.03.09 | ₩46,737 | ₩47,488 | ₩46,550 | ₩47,287 | +1.18% | 49.3만 |
|---|
| 2026.03.06 | ₩46,858 | ₩47,314 | ₩46,791 | ₩47,180 | +0.69% | 25.2만 |
|---|
| 2026.03.05 | ₩47,529 | ₩47,636 | ₩47,099 | ₩47,421 | -0.23% | 14.6만 |
|---|
| 2026.03.04 | ₩48,038 | ₩48,078 | ₩47,824 | ₩48,065 | +0.06% | 2.1만 |
|---|
| 2026.03.03 | ₩47,408 | ₩48,025 | ₩47,193 | ₩47,904 | +1.05% | 43.6만 |
|---|
| 2026.03.02 | ₩48,521 | ₩48,923 | ₩48,521 | ₩48,856 | +0.69% | 12.9만 |
|---|
| 2026.02.27 | ₩49,487 | ₩49,580 | ₩49,326 | ₩49,473 | -0.03% | 1.5만 |
|---|
| 2026.02.26 | ₩49,352 | ₩49,460 | ₩49,205 | ₩49,460 | +0.22% | 1.4만 |
|---|
| 2026.02.25 | ₩49,299 | ₩49,299 | ₩48,977 | ₩49,232 | -0.14% | 2.3만 |
|---|
| 2026.02.24 | ₩49,057 | ₩49,151 | ₩48,990 | ₩49,151 | +0.19% | 3.4만 |
|---|
| 2026.02.23 | ₩48,964 | ₩49,098 | ₩48,816 | ₩49,004 | +0.08% | 1.8만 |
|---|
| 2026.02.20 | ₩48,548 | ₩48,937 | ₩48,548 | ₩48,883 | +0.69% | 1.4만 |
|---|
| 2026.02.19 | ₩48,521 | ₩48,722 | ₩48,521 | ₩48,655 | +0.28% | 1.5만 |
|---|
| 2026.02.18 | ₩48,923 | ₩48,977 | ₩48,642 | ₩48,762 | -0.33% | 1.6만 |
|---|
| 2026.02.17 | ₩48,722 | ₩48,883 | ₩48,588 | ₩48,856 | +0.28% | 2.1만 |
|---|
| 2026.02.13 | ₩48,669 | ₩48,910 | ₩48,642 | ₩48,789 | +0.25% | 1.9만 |
|---|
| 2026.02.12 | ₩48,736 | ₩48,829 | ₩48,669 | ₩48,682 | -0.11% | 2.1만 |
|---|
| 2026.02.11 | ₩48,628 | ₩48,816 | ₩48,508 | ₩48,642 | +0.03% | 1.8만 |
|---|
| 2026.02.10 | ₩48,360 | ₩48,508 | ₩48,347 | ₩48,454 | +0.19% | 1.7만 |
|---|
| 2026.02.09 | ₩48,038 | ₩48,239 | ₩48,038 | ₩48,226 | +0.39% | 9.3천 |
|---|
| 2026.02.06 | ₩47,850 | ₩47,904 | ₩47,730 | ₩47,824 | -0.06% | 2.7만 |
|---|
| 2026.02.05 | ₩47,381 | ₩47,636 | ₩47,314 | ₩47,488 | +0.23% | 14.2만 |
|---|
| 2026.02.04 | ₩47,555 | ₩47,716 | ₩47,448 | ₩47,582 | +0.06% | 7.5만 |
|---|
| 2026.02.03 | ₩46,778 | ₩47,140 | ₩46,778 | ₩47,140 | +0.77% | 3.7만 |
|---|
| 2026.02.02 | ₩46,778 | ₩46,898 | ₩46,657 | ₩46,791 | +0.03% | 1.8만 |
|---|
| 2026.01.30 | ₩46,818 | ₩46,871 | ₩46,563 | ₩46,657 | -0.34% | 1.3만 |
|---|
| 2026.01.29 | ₩46,979 | ₩47,086 | ₩46,643 | ₩47,032 | +0.11% | 4.6만 |
|---|
| 2026.01.28 | ₩46,684 | ₩46,711 | ₩46,469 | ₩46,643 | -0.09% | 3.3만 |
|---|
| 2026.01.27 | ₩46,831 | ₩47,073 | ₩46,778 | ₩46,992 | +0.34% | 3.8만 |
|---|
| 2026.01.26 | ₩46,496 | ₩46,603 | ₩46,375 | ₩46,402 | -0.20% | 1.6만 |
|---|
| 2026.01.23 | ₩45,758 | ₩46,174 | ₩45,745 | ₩46,174 | +0.91% | 1.9만 |
|---|
| 2026.01.22 | ₩45,906 | ₩46,027 | ₩45,866 | ₩45,946 | +0.09% | 9.5천 |
|---|
| 2026.01.21 | ₩45,678 | ₩45,825 | ₩45,477 | ₩45,785 | +0.23% | 2.1만 |
|---|
| 2026.01.20 | ₩45,866 | ₩45,919 | ₩45,611 | ₩45,718 | -0.32% | 2.6만 |
|---|
| 2026.01.16 | ₩45,758 | ₩45,852 | ₩45,718 | ₩45,852 | +0.21% | 1.4만 |
|---|
| 2026.01.15 | ₩45,718 | ₩45,785 | ₩45,651 | ₩45,678 | -0.09% | 3.3만 |
|---|
| 2026.01.14 | ₩45,557 | ₩45,785 | ₩45,557 | ₩45,732 | +0.38% | 2.7만 |
|---|
| 2026.01.13 | ₩45,772 | ₩45,772 | ₩45,450 | ₩45,477 | -0.64% | 2.3만 |
|---|
| 2026.01.12 | ₩45,946 | ₩45,959 | ₩45,892 | ₩45,946 | 0.00% | 4.4만 |
|---|
| 2026.01.09 | ₩45,772 | ₩45,839 | ₩45,691 | ₩45,785 | +0.03% | 3.2만 |
|---|
| 2026.01.08 | ₩45,638 | ₩45,852 | ₩45,624 | ₩45,852 | +0.47% | 1.5만 |
|---|
| 2026.01.07 | ₩45,812 | ₩45,812 | ₩45,557 | ₩45,557 | -0.56% | 1.7만 |
|---|
| 2026.01.06 | ₩45,812 | ₩45,879 | ₩45,557 | ₩45,664 | -0.32% | 6만 |
|---|
| 2026.01.05 | ₩45,624 | ₩45,825 | ₩45,477 | ₩45,785 | +0.35% | 1.4만 |
|---|
| 2026.01.02 | ₩45,745 | ₩45,745 | ₩45,544 | ₩45,678 | -0.15% | 1.1만 |
|---|
| 2025.12.31 | ₩45,490 | ₩45,571 | ₩45,450 | ₩45,463 | -0.06% | 1.4만 |
|---|
| 2025.12.30 | ₩45,691 | ₩45,892 | ₩45,691 | ₩45,691 | 0.00% | 1.1만 |
|---|
| 2025.12.29 | ₩45,584 | ₩45,732 | ₩45,584 | ₩45,718 | +0.29% | 1만 |
|---|
| 2025.12.26 | ₩45,732 | ₩45,785 | ₩45,597 | ₩45,705 | -0.06% | 2.6만 |
|---|
| 2025.12.24 | ₩45,544 | ₩45,718 | ₩45,544 | ₩45,638 | +0.21% | 1.8만 |
|---|
| 2025.12.23 | ₩45,396 | ₩45,597 | ₩45,396 | ₩45,530 | +0.30% | 1.1만 |
|---|
| 2025.12.22 | ₩45,141 | ₩45,249 | ₩45,048 | ₩45,249 | +0.24% | 1.4만 |
|---|
| 2025.12.19 | ₩45,986 | ₩46,187 | ₩45,986 | ₩46,147 | +0.35% | 1.8만 |
|---|
| 2025.12.18 | ₩46,080 | ₩46,147 | ₩45,906 | ₩45,973 | -0.23% | 3.2만 |
|---|
| 2025.12.17 | ₩45,785 | ₩45,852 | ₩45,664 | ₩45,732 | -0.12% | 4.2만 |
|---|
| 2025.12.16 | ₩45,986 | ₩46,053 | ₩45,758 | ₩45,785 | -0.44% | 2만 |
|---|
| 2025.12.15 | ₩45,986 | ₩46,040 | ₩45,812 | ₩45,946 | -0.09% | 1.5만 |
|---|
| 2025.12.12 | ₩45,705 | ₩45,705 | ₩45,490 | ₩45,624 | -0.18% | 1.2만 |
|---|
| 2025.12.11 | ₩45,490 | ₩45,758 | ₩45,490 | ₩45,611 | +0.27% | 8.5천 |
|---|
| 2025.12.10 | ₩45,182 | ₩45,557 | ₩45,182 | ₩45,450 | +0.59% | 1.3만 |
|---|
| 2025.12.09 | ₩45,195 | ₩45,316 | ₩45,115 | ₩45,222 | +0.06% | 1.5만 |
|---|
| 2025.12.08 | ₩45,369 | ₩45,369 | ₩45,088 | ₩45,168 | -0.44% | 9.2천 |
|---|
| 2025.12.05 | ₩45,316 | ₩45,410 | ₩45,195 | ₩45,235 | -0.18% | 1.4만 |
|---|
| 2025.12.04 | ₩45,383 | ₩45,490 | ₩45,289 | ₩45,329 | -0.12% | 2만 |
|---|
| 2025.12.03 | ₩45,450 | ₩45,490 | ₩45,410 | ₩45,490 | +0.09% | 6.7천 |
|---|
| 2025.12.02 | ₩45,584 | ₩45,584 | ₩45,329 | ₩45,423 | -0.35% | 2.7만 |
|---|
| 2025.12.01 | ₩45,450 | ₩45,584 | ₩45,316 | ₩45,316 | -0.30% | 5.4만 |
|---|
| 2025.11.28 | ₩45,436 | ₩45,691 | ₩45,436 | ₩45,691 | +0.56% | 3.3만 |
|---|
| 2025.11.26 | ₩45,517 | ₩45,611 | ₩45,343 | ₩45,597 | +0.18% | 8.9천 |
|---|
| 2025.11.25 | ₩45,155 | ₩45,383 | ₩45,155 | ₩45,289 | +0.30% | 1.2만 |
|---|
| 2025.11.24 | ₩44,820 | ₩44,994 | ₩44,779 | ₩44,900 | +0.18% | 1.4만 |
|---|
| 2025.11.21 | ₩44,685 | ₩45,007 | ₩44,592 | ₩44,954 | +0.60% | 2만 |
|---|
| 2025.11.20 | ₩44,672 | ₩44,672 | ₩44,176 | ₩44,203 | -1.05% | 3.4만 |
|---|
| 2025.11.19 | ₩44,659 | ₩44,779 | ₩44,431 | ₩44,605 | -0.12% | 2.8만 |
|---|
| 2025.11.18 | ₩44,592 | ₩44,833 | ₩44,592 | ₩44,779 | +0.42% | 9.2천 |
|---|
| 2025.11.17 | ₩45,168 | ₩45,208 | ₩44,846 | ₩44,954 | -0.48% | 7.9천 |
|---|
| 2025.11.14 | ₩45,182 | ₩45,369 | ₩45,141 | ₩45,276 | +0.21% | 3만 |
|---|
| 2025.11.13 | ₩45,396 | ₩45,490 | ₩45,168 | ₩45,182 | -0.47% | 3.1만 |
|---|
| 2025.11.12 | ₩45,302 | ₩45,584 | ₩45,302 | ₩45,584 | +0.62% | 1만 |
|---|
| 2025.11.11 | ₩45,289 | ₩45,396 | ₩45,208 | ₩45,383 | +0.21% | 1.5만 |
|---|
| 2025.11.10 | ₩44,994 | ₩45,101 | ₩44,806 | ₩45,061 | +0.15% | 5.4만 |
|---|
| 2025.11.07 | ₩44,457 | ₩44,793 | ₩44,457 | ₩44,793 | +0.75% | 1.8만 |
|---|
| 2025.11.06 | ₩44,390 | ₩44,565 | ₩44,323 | ₩44,471 | +0.18% | 1.2만 |
|---|
| 2025.11.05 | ₩44,216 | ₩44,484 | ₩44,216 | ₩44,417 | +0.45% | 1.3만 |
|---|
| 2025.11.04 | ₩43,948 | ₩44,176 | ₩43,894 | ₩44,069 | +0.27% | 1.5만 |
|---|
| 2025.11.03 | ₩44,149 | ₩44,256 | ₩44,015 | ₩44,216 | +0.15% | 5.9만 |
|---|
| 2025.10.31 | ₩44,350 | ₩44,350 | ₩44,095 | ₩44,243 | -0.24% | 1.2만 |
|---|
| 2025.10.30 | ₩44,203 | ₩44,538 | ₩44,203 | ₩44,444 | +0.55% | 1.4만 |
|---|
| 2025.10.29 | ₩44,927 | ₩44,940 | ₩44,364 | ₩44,538 | -0.87% | 2.2만 |
|---|
| 2025.10.28 | ₩45,141 | ₩45,302 | ₩45,021 | ₩45,249 | +0.24% | 4.1만 |
|---|
| 2025.10.27 | ₩45,195 | ₩45,289 | ₩45,074 | ₩45,289 | +0.21% | 4.3만 |
|---|
| 2025.10.24 | ₩44,994 | ₩45,168 | ₩44,980 | ₩45,088 | +0.21% | 1.8만 |
|---|
| 2025.10.23 | ₩45,141 | ₩45,208 | ₩45,021 | ₩45,141 | 0.00% | 9.9천 |
|---|
| 2025.10.22 | ₩44,779 | ₩45,034 | ₩44,779 | ₩44,940 | +0.36% | 1.3만 |
|---|
| 2025.10.21 | ₩44,766 | ₩44,927 | ₩44,712 | ₩44,900 | +0.30% | 2.3만 |
|---|
| 2025.10.20 | ₩44,967 | ₩45,088 | ₩44,873 | ₩44,994 | +0.06% | 1.6만 |
|---|
| 2025.10.17 | ₩44,685 | ₩44,967 | ₩44,659 | ₩44,860 | +0.39% | 8.7천 |
|---|
| 2025.10.16 | ₩44,659 | ₩44,820 | ₩44,498 | ₩44,659 | 0.00% | 1.9만 |
|---|
| 2025.10.15 | ₩44,525 | ₩44,592 | ₩44,404 | ₩44,538 | +0.03% | 1.5만 |
|---|
| 2025.10.14 | ₩44,082 | ₩44,484 | ₩44,082 | ₩44,390 | +0.70% | 1.7만 |
|---|
| 2025.10.13 | ₩44,189 | ₩44,297 | ₩44,015 | ₩44,189 | 0.00% | 1만 |
|---|
| 2025.10.10 | ₩44,216 | ₩44,297 | ₩43,787 | ₩44,082 | -0.30% | 11.9만 |
|---|