시장 데이터를 불러오는 중
전체 종목
Polen International Dividend Income Fund 과거 주가
Polen International Dividend Income Fund · IDVZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Polen International Dividend Income Fund · IDVZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,665 | ₩44,746 | ₩44,558 | ₩44,606 | -0.13% | 1.3만 |
| 2026.10.08 | ₩44,424 | ₩44,531 | ₩44,263 | ₩44,518 | +0.21% | 3.6만 |
| 2026.10.07 | ₩44,411 | ₩44,585 | ₩44,411 | ₩44,518 | +0.24% | 1.9만 |
| 2026.10.06 | ₩44,786 | ₩44,853 | ₩44,706 | ₩44,759 | -0.06% | 3.7만 |
| 2026.10.05 | ₩43,043 | ₩45,195 | ₩43,043 | ₩44,598 | +3.61% | 2.3만 |
| 2026.10.02 | ₩43,780 | ₩43,995 | ₩43,619 | ₩43,995 | +0.49% | 1.3만 |
| 2026.10.01 | ₩43,727 | ₩43,740 | ₩43,512 | ₩43,660 | -0.15% | 3만 |
| 2026.09.30 | ₩44,592 | ₩44,592 | ₩44,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,250 |
| -0.77% |
| 1.6만 |
| 2026.09.29 | ₩44,639 | ₩44,746 | ₩44,390 | ₩44,605 | -0.08% | 1.3만 |
|---|
| 2026.09.28 | ₩44,867 | ₩45,001 | ₩44,799 | ₩44,947 | +0.18% | 1.6만 |
|---|
| 2026.09.25 | ₩44,732 | ₩45,135 | ₩44,732 | ₩45,125 | +0.88% | 1.1만 |
|---|
| 2026.09.24 | ₩45,014 | ₩45,148 | ₩44,799 | ₩44,891 | -0.27% | 1만 |
|---|
| 2026.09.23 | ₩45,175 | ₩45,175 | ₩44,891 | ₩45,005 | -0.38% | 1.3만 |
|---|
| 2026.09.22 | ₩45,470 | ₩45,513 | ₩45,309 | ₩45,513 | +0.09% | 3.3만 |
|---|
| 2026.09.21 | ₩45,537 | ₩45,644 | ₩45,497 | ₩45,589 | +0.11% | 1만 |
|---|
| 2026.09.18 | ₩45,457 | ₩45,470 | ₩45,269 | ₩45,356 | -0.22% | 1.6만 |
|---|
| 2026.09.17 | ₩45,792 | ₩45,926 | ₩45,727 | ₩45,886 | +0.20% | 3.8만 |
|---|
| 2026.09.16 | ₩45,845 | ₩45,845 | ₩45,296 | ₩45,424 | -0.92% | 8.9천 |
|---|
| 2026.09.15 | ₩45,966 | ₩45,966 | ₩45,631 | ₩45,676 | -0.63% | 1.1만 |
|---|
| 2026.09.14 | ₩45,926 | ₩46,073 | ₩45,879 | ₩45,953 | +0.06% | 1.1만 |
|---|
| 2026.09.11 | ₩46,073 | ₩46,073 | ₩45,832 | ₩45,899 | -0.38% | 1.4만 |
|---|
| 2026.09.10 | ₩45,792 | ₩45,939 | ₩45,698 | ₩45,717 | -0.16% | 1.1만 |
|---|
| 2026.09.09 | ₩46,073 | ₩46,127 | ₩45,832 | ₩45,900 | -0.38% | 8.1천 |
|---|
| 2026.09.08 | ₩46,261 | ₩46,368 | ₩46,167 | ₩46,167 | -0.20% | 1.6만 |
|---|
| 2026.09.04 | ₩46,140 | ₩46,476 | ₩46,140 | ₩46,328 | +0.41% | 1.8만 |
|---|
| 2026.09.03 | ₩46,179 | ₩46,891 | ₩46,179 | ₩46,368 | +0.41% | 1.3만 |
|---|
| 2026.09.02 | ₩46,018 | ₩46,207 | ₩46,018 | ₩46,179 | +0.35% | 1.6만 |
|---|
| 2026.09.01 | ₩46,181 | ₩46,234 | ₩45,973 | ₩45,994 | -0.40% | 1.9만 |
|---|
| 2026.08.31 | ₩46,194 | ₩48,219 | ₩45,979 | ₩46,127 | -0.15% | 4만 |
|---|
| 2026.08.28 | ₩46,060 | ₩48,078 | ₩45,899 | ₩45,990 | -0.15% | 1.6만 |
|---|
| 2026.08.27 | ₩46,221 | ₩46,234 | ₩46,087 | ₩46,234 | +0.03% | 6.3천 |
|---|
| 2026.08.26 | ₩46,784 | ₩46,811 | ₩46,610 | ₩46,637 | -0.32% | 1.9만 |
|---|
| 2026.08.25 | ₩46,556 | ₩46,878 | ₩46,543 | ₩46,878 | +0.69% | 1.4만 |
|---|
| 2026.08.24 | ₩46,543 | ₩46,704 | ₩46,489 | ₩46,612 | +0.15% | 1.3만 |
|---|
| 2026.08.21 | ₩48,299 | ₩48,299 | ₩46,704 | ₩46,811 | -3.08% | 3.4만 |
|---|
| 2026.08.20 | ₩46,409 | ₩46,543 | ₩46,409 | ₩46,441 | +0.07% | 1.5만 |
|---|
| 2026.08.19 | ₩46,442 | ₩46,529 | ₩46,327 | ₩46,348 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩46,234 | ₩46,844 | ₩45,979 | ₩46,047 | -0.41% | 3.6만 |
|---|
| 2026.08.17 | ₩45,175 | ₩46,368 | ₩45,175 | ₩46,127 | +2.11% | 1.8만 |
|---|
| 2026.08.14 | ₩46,248 | ₩46,248 | ₩46,087 | ₩46,132 | -0.25% | 2.1만 |
|---|
| 2026.08.13 | ₩46,342 | ₩46,382 | ₩46,241 | ₩46,241 | -0.22% | 2.1만 |
|---|
| 2026.08.12 | ₩47,562 | ₩47,562 | ₩46,237 | ₩46,301 | -2.65% | 9.6천 |
|---|
| 2026.08.11 | ₩46,677 | ₩46,838 | ₩46,395 | ₩46,457 | -0.47% | 4.4만 |
|---|
| 2026.08.10 | ₩45,966 | ₩46,797 | ₩45,966 | ₩46,730 | +1.66% | 1.2만 |
|---|
| 2026.08.07 | ₩47,267 | ₩47,267 | ₩46,958 | ₩47,019 | -0.52% | 2만 |
|---|
| 2026.08.06 | ₩46,502 | ₩48,541 | ₩46,502 | ₩46,669 | +0.36% | 1.6만 |
|---|
| 2026.08.05 | ₩46,838 | ₩48,286 | ₩46,569 | ₩46,650 | -0.40% | 2.3만 |
|---|
| 2026.08.04 | ₩46,777 | ₩46,891 | ₩46,771 | ₩46,823 | +0.10% | 1.4만 |
|---|
| 2026.08.03 | ₩46,824 | ₩47,501 | ₩46,556 | ₩46,663 | -0.34% | 2.7만 |
|---|
| 2026.07.31 | ₩46,891 | ₩46,891 | ₩46,480 | ₩46,784 | -0.23% | 1.8만 |
|---|
| 2026.07.30 | ₩47,133 | ₩47,186 | ₩47,091 | ₩47,186 | +0.11% | 8.6천 |
|---|
| 2026.07.29 | ₩47,294 | ₩47,441 | ₩47,052 | ₩47,146 | -0.31% | 3.6만 |
|---|
| 2026.07.28 | ₩47,025 | ₩47,186 | ₩46,864 | ₩47,173 | +0.31% | 1.4만 |
|---|
| 2026.07.27 | ₩45,711 | ₩46,797 | ₩45,711 | ₩46,730 | +2.23% | 1.8만 |
|---|
| 2026.07.24 | ₩46,610 | ₩46,797 | ₩46,583 | ₩46,663 | +0.12% | 1.4만 |
|---|
| 2026.07.23 | ₩46,569 | ₩46,569 | ₩46,409 | ₩46,462 | -0.23% | 7.5천 |
|---|
| 2026.07.22 | ₩46,717 | ₩47,186 | ₩46,717 | ₩47,039 | +0.69% | 2.1만 |
|---|
| 2026.07.21 | ₩46,663 | ₩46,744 | ₩46,616 | ₩46,704 | +0.09% | 2만 |
|---|
| 2026.07.20 | ₩46,529 | ₩46,663 | ₩46,469 | ₩46,502 | -0.06% | 3.5만 |
|---|
| 2026.07.17 | ₩46,543 | ₩46,675 | ₩46,435 | ₩46,502 | -0.09% | 5.8만 |
|---|
| 2026.07.16 | ₩46,368 | ₩46,595 | ₩46,368 | ₩46,492 | +0.27% | 7.5천 |
|---|
| 2026.07.15 | ₩46,791 | ₩46,791 | ₩46,328 | ₩46,556 | -0.50% | 8.2만 |
|---|
| 2026.07.14 | ₩46,502 | ₩46,771 | ₩46,301 | ₩46,771 | +0.58% | 27만 |
|---|
| 2026.07.13 | ₩46,073 | ₩46,315 | ₩46,073 | ₩46,261 | +0.41% | 7.5만 |
|---|
| 2026.07.10 | ₩46,221 | ₩47,669 | ₩46,100 | ₩46,114 | -0.23% | 2.6만 |
|---|
| 2026.07.09 | ₩46,154 | ₩46,194 | ₩45,993 | ₩45,993 | -0.35% | 2만 |
|---|
| 2026.07.08 | ₩45,953 | ₩46,087 | ₩45,738 | ₩46,087 | +0.29% | 1.5만 |
|---|
| 2026.07.07 | ₩46,261 | ₩46,744 | ₩45,979 | ₩46,087 | -0.38% | 7.1만 |
|---|
| 2026.07.06 | ₩46,234 | ₩46,315 | ₩46,060 | ₩46,281 | +0.10% | 8.8천 |
|---|
| 2026.07.02 | ₩46,363 | ₩46,363 | ₩45,859 | ₩46,033 | -0.71% | 2.8만 |
|---|
| 2026.07.01 | ₩45,752 | ₩45,752 | ₩45,349 | ₩45,349 | -0.88% | 1.8만 |
|---|
| 2026.06.30 | ₩46,167 | ₩46,167 | ₩46,021 | ₩46,073 | -0.20% | 9.2천 |
|---|
| 2026.06.29 | ₩46,127 | ₩46,328 | ₩46,085 | ₩46,244 | +0.25% | 7.1천 |
|---|
| 2026.06.26 | ₩45,979 | ₩46,127 | ₩45,926 | ₩46,010 | +0.07% | 1.6만 |
|---|
| 2026.06.25 | ₩46,073 | ₩46,167 | ₩45,912 | ₩45,971 | -0.22% | 1.9만 |
|---|
| 2026.06.24 | ₩45,792 | ₩45,792 | ₩45,591 | ₩45,664 | -0.28% | 2.1만 |
|---|
| 2026.06.23 | ₩45,121 | ₩45,993 | ₩45,121 | ₩45,898 | +1.72% | 1.2만 |
|---|
| 2026.06.22 | ₩46,033 | ₩46,154 | ₩45,981 | ₩46,111 | +0.17% | 1.7만 |
|---|
| 2026.06.18 | ₩46,355 | ₩46,355 | ₩46,073 | ₩46,114 | -0.52% | 1만 |
|---|
| 2026.06.17 | ₩46,878 | ₩46,891 | ₩46,280 | ₩46,280 | -1.28% | 2.1만 |
|---|
| 2026.06.16 | ₩47,079 | ₩47,079 | ₩46,757 | ₩46,796 | -0.60% | 1.5만 |
|---|
| 2026.06.15 | ₩47,173 | ₩47,173 | ₩46,844 | ₩46,851 | -0.68% | 1.4만 |
|---|
| 2026.06.12 | ₩45,121 | ₩47,173 | ₩45,121 | ₩47,036 | +4.24% | 8천 |
|---|
| 2026.06.11 | ₩46,100 | ₩46,717 | ₩46,020 | ₩46,717 | +1.34% | 2.3만 |
|---|
| 2026.06.10 | ₩45,819 | ₩45,966 | ₩45,593 | ₩45,593 | -0.49% | 2.2만 |
|---|
| 2026.06.09 | ₩46,087 | ₩46,087 | ₩45,493 | ₩45,717 | -0.80% | 2.2만 |
|---|
| 2026.06.08 | ₩45,845 | ₩45,845 | ₩45,537 | ₩45,608 | -0.52% | 2.5만 |
|---|
| 2026.06.05 | ₩46,047 | ₩46,087 | ₩45,430 | ₩45,451 | -1.29% | 1.3만 |
|---|
| 2026.06.04 | ₩46,194 | ₩46,328 | ₩46,100 | ₩46,250 | +0.12% | 2.7만 |
|---|
| 2026.06.03 | ₩46,435 | ₩46,502 | ₩46,101 | ₩46,101 | -0.72% | 33.9만 |
|---|
| 2026.06.02 | ₩46,395 | ₩46,623 | ₩46,368 | ₩46,559 | +0.35% | 8.5천 |
|---|
| 2026.06.01 | ₩45,121 | ₩46,421 | ₩45,121 | ₩46,154 | +2.29% | 2.3만 |
|---|
| 2026.05.29 | ₩46,502 | ₩46,502 | ₩46,140 | ₩46,140 | -0.78% | 2.2만 |
|---|
| 2026.05.28 | ₩46,596 | ₩46,757 | ₩46,516 | ₩46,552 | -0.09% | 2.5만 |
|---|
| 2026.05.27 | ₩46,985 | ₩47,146 | ₩46,985 | ₩47,072 | +0.19% | 2.9만 |
|---|
| 2026.05.26 | ₩48,406 | ₩48,406 | ₩47,119 | ₩47,256 | -2.38% | 1만 |
|---|
| 2026.05.22 | ₩47,280 | ₩47,280 | ₩47,039 | ₩47,146 | -0.28% | 1.7만 |
|---|
| 2026.05.21 | ₩46,918 | ₩47,369 | ₩46,918 | ₩47,283 | +0.78% | 2.2만 |
|---|
| 2026.05.20 | ₩47,387 | ₩47,387 | ₩46,800 | ₩47,159 | -0.48% | 1.5만 |
|---|
| 2026.05.19 | ₩46,905 | ₩46,985 | ₩46,690 | ₩46,797 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩46,596 | ₩47,092 | ₩46,596 | ₩47,092 | +1.06% | 1만 |
|---|
| 2026.05.15 | ₩46,509 | ₩46,569 | ₩46,355 | ₩46,468 | -0.09% | 5.2천 |
|---|
| 2026.05.14 | ₩47,213 | ₩47,401 | ₩47,094 | ₩47,094 | -0.25% | 1.1만 |
|---|
| 2026.05.13 | ₩46,885 | ₩47,173 | ₩46,885 | ₩47,110 | +0.48% | 2.9만 |
|---|
| 2026.05.12 | ₩46,690 | ₩46,932 | ₩46,657 | ₩46,932 | +0.52% | 1.5만 |
|---|
| 2026.05.11 | ₩46,918 | ₩47,066 | ₩46,905 | ₩46,961 | +0.09% | 5.6천 |
|---|
| 2026.05.08 | ₩46,838 | ₩46,877 | ₩46,677 | ₩46,811 | -0.06% | 1.5만 |
|---|
| 2026.05.07 | ₩46,885 | ₩46,918 | ₩46,569 | ₩46,607 | -0.59% | 1만 |
|---|
| 2026.05.06 | ₩47,159 | ₩47,351 | ₩47,119 | ₩47,351 | +0.41% | 2만 |
|---|
| 2026.05.05 | ₩46,502 | ₩46,809 | ₩46,395 | ₩46,687 | +0.40% | 7.4천 |
|---|
| 2026.05.04 | ₩46,442 | ₩46,442 | ₩46,147 | ₩46,147 | -0.64% | 5.3천 |
|---|
| 2026.05.01 | ₩46,757 | ₩46,851 | ₩46,622 | ₩46,622 | -0.29% | 2.1만 |
|---|
| 2026.04.30 | ₩46,221 | ₩46,744 | ₩46,221 | ₩46,678 | +0.99% | 4.3만 |
|---|
| 2026.04.29 | ₩46,114 | ₩46,114 | ₩45,886 | ₩45,919 | -0.42% | 7.3천 |
|---|
| 2026.04.28 | ₩46,261 | ₩46,449 | ₩46,194 | ₩46,382 | +0.26% | 2.2만 |
|---|
| 2026.04.27 | ₩46,677 | ₩46,677 | ₩46,375 | ₩46,375 | -0.65% | 8.8천 |
|---|
| 2026.04.24 | ₩46,583 | ₩46,689 | ₩46,516 | ₩46,642 | +0.13% | 1.4만 |
|---|
| 2026.04.23 | ₩46,623 | ₩46,704 | ₩46,382 | ₩46,402 | -0.47% | 1.2만 |
|---|
| 2026.04.22 | ₩46,529 | ₩46,529 | ₩46,391 | ₩46,391 | -0.30% | 2.9만 |
|---|
| 2026.04.21 | ₩46,771 | ₩47,408 | ₩46,382 | ₩46,382 | -0.83% | 2.2만 |
|---|
| 2026.04.20 | ₩46,999 | ₩47,079 | ₩46,811 | ₩47,079 | +0.17% | 1.6만 |
|---|
| 2026.04.17 | ₩47,012 | ₩47,012 | ₩46,797 | ₩46,889 | -0.26% | 1.8만 |
|---|
| 2026.04.16 | ₩46,905 | ₩46,945 | ₩46,757 | ₩46,775 | -0.28% | 6.3천 |
|---|
| 2026.04.15 | ₩47,092 | ₩47,092 | ₩46,784 | ₩46,818 | -0.58% | 1.5만 |
|---|
| 2026.04.14 | ₩47,133 | ₩47,267 | ₩47,048 | ₩47,098 | -0.07% | 8.7천 |
|---|
| 2026.04.13 | ₩46,945 | ₩47,173 | ₩46,851 | ₩47,173 | +0.49% | 1.4만 |
|---|
| 2026.04.10 | ₩47,094 | ₩47,186 | ₩46,905 | ₩46,985 | -0.23% | 4.6만 |
|---|
| 2026.04.09 | ₩46,704 | ₩46,891 | ₩46,704 | ₩46,760 | +0.12% | 1.4만 |
|---|
| 2026.04.08 | ₩46,502 | ₩46,614 | ₩46,462 | ₩46,614 | +0.24% | 1.8만 |
|---|
| 2026.04.07 | ₩45,430 | ₩45,513 | ₩45,255 | ₩45,513 | +0.18% | 9.4천 |
|---|
| 2026.04.06 | ₩45,591 | ₩45,591 | ₩45,296 | ₩45,434 | -0.34% | 3.8만 |
|---|
| 2026.04.02 | ₩44,893 | ₩45,376 | ₩44,893 | ₩45,296 | +0.90% | 1.4만 |
|---|
| 2026.04.01 | ₩45,054 | ₩45,380 | ₩45,054 | ₩45,349 | +0.65% | 2만 |
|---|
| 2026.03.31 | ₩44,726 | ₩45,188 | ₩44,492 | ₩45,011 | +0.64% | 2.7만 |
|---|
| 2026.03.30 | ₩43,110 | ₩44,319 | ₩43,110 | ₩44,101 | +2.30% | 6.7천 |
|---|
| 2026.03.27 | ₩44,049 | ₩44,518 | ₩43,955 | ₩43,995 | -0.12% | 1.3만 |
|---|
| 2026.03.26 | ₩44,565 | ₩44,612 | ₩44,250 | ₩44,277 | -0.65% | 3만 |
|---|
| 2026.03.25 | ₩44,746 | ₩44,879 | ₩44,665 | ₩44,879 | +0.30% | 9.6천 |
|---|
| 2026.03.24 | ₩43,740 | ₩44,236 | ₩43,727 | ₩44,140 | +0.91% | 1.5만 |
|---|
| 2026.03.23 | ₩43,633 | ₩44,846 | ₩43,633 | ₩43,928 | +0.68% | 1.4만 |
|---|
| 2026.03.20 | ₩44,183 | ₩44,183 | ₩43,150 | ₩43,283 | -2.04% | 3.2만 |
|---|
| 2026.03.19 | ₩43,928 | ₩44,504 | ₩43,928 | ₩44,277 | +0.79% | 6천 |
|---|
| 2026.03.18 | ₩44,880 | ₩44,893 | ₩44,338 | ₩44,338 | -1.21% | 7.3천 |
|---|
| 2026.03.17 | ₩45,389 | ₩45,389 | ₩45,124 | ₩45,168 | -0.49% | 9.3천 |
|---|
| 2026.03.16 | ₩44,963 | ₩45,162 | ₩44,853 | ₩44,907 | -0.13% | 2.3만 |
|---|
| 2026.03.13 | ₩44,797 | ₩44,813 | ₩44,303 | ₩44,344 | -1.01% | 1.3만 |
|---|
| 2026.03.12 | ₩44,665 | ₩44,665 | ₩44,350 | ₩44,350 | -0.71% | 6.8천 |
|---|
| 2026.03.11 | ₩44,987 | ₩45,081 | ₩44,857 | ₩45,077 | +0.20% | 5.7천 |
|---|
| 2026.03.10 | ₩45,041 | ₩45,524 | ₩45,011 | ₩45,011 | -0.07% | 1.2만 |
|---|
| 2026.03.09 | ₩44,250 | ₩44,974 | ₩44,209 | ₩44,867 | +1.39% | 6.8천 |
|---|
| 2026.03.06 | ₩44,384 | ₩44,759 | ₩44,230 | ₩44,692 | +0.69% | 1.1만 |
|---|
| 2026.03.05 | ₩45,255 | ₩45,255 | ₩44,695 | ₩44,967 | -0.64% | 8.6천 |
|---|
| 2026.03.04 | ₩45,872 | ₩45,899 | ₩45,631 | ₩45,872 | 0.00% | 2.1만 |
|---|
| 2026.03.03 | ₩45,470 | ₩45,711 | ₩44,867 | ₩45,644 | +0.38% | 1.8만 |
|---|
| 2026.03.02 | ₩46,851 | ₩47,682 | ₩46,677 | ₩47,025 | +0.37% | 1.6만 |
|---|
| 2026.02.27 | ₩47,481 | ₩47,723 | ₩47,481 | ₩47,602 | +0.25% | 2.2만 |
|---|
| 2026.02.26 | ₩47,548 | ₩47,575 | ₩47,240 | ₩47,521 | -0.06% | 1.5만 |
|---|
| 2026.02.25 | ₩47,816 | ₩48,011 | ₩47,711 | ₩47,884 | +0.14% | 1.9만 |
|---|
| 2026.02.24 | ₩47,307 | ₩47,642 | ₩47,307 | ₩47,495 | +0.40% | 2.9만 |
|---|
| 2026.02.23 | ₩47,602 | ₩47,602 | ₩47,126 | ₩47,186 | -0.87% | 1.4만 |
|---|
| 2026.02.20 | ₩46,945 | ₩47,374 | ₩46,945 | ₩47,320 | +0.80% | 1.4만 |
|---|
| 2026.02.19 | ₩46,878 | ₩47,039 | ₩46,851 | ₩47,012 | +0.29% | 9.5천 |
|---|
| 2026.02.18 | ₩47,106 | ₩47,320 | ₩46,969 | ₩46,969 | -0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩47,186 | ₩47,186 | ₩46,717 | ₩46,918 | -0.57% | 1.3만 |
|---|
| 2026.02.13 | ₩46,677 | ₩46,972 | ₩46,650 | ₩46,972 | +0.63% | 6.2천 |
|---|
| 2026.02.12 | ₩47,253 | ₩47,253 | ₩46,851 | ₩47,106 | -0.31% | 5.8천 |
|---|
| 2026.02.11 | ₩47,200 | ₩47,441 | ₩47,092 | ₩47,334 | +0.28% | 8.3천 |
|---|
| 2026.02.10 | ₩46,891 | ₩46,985 | ₩46,824 | ₩46,909 | +0.04% | 7.6천 |
|---|
| 2026.02.09 | ₩46,744 | ₩46,932 | ₩46,700 | ₩46,866 | +0.26% | 1.7만 |
|---|
| 2026.02.06 | ₩46,274 | ₩46,557 | ₩46,274 | ₩46,557 | +0.61% | 1만 |
|---|
| 2026.02.05 | ₩45,550 | ₩45,832 | ₩45,510 | ₩45,684 | +0.29% | 2.1만 |
|---|
| 2026.02.04 | ₩46,033 | ₩46,033 | ₩45,671 | ₩45,819 | -0.47% | 7.7천 |
|---|
| 2026.02.03 | ₩45,884 | ₩45,946 | ₩45,603 | ₩45,801 | -0.18% | 9.4천 |
|---|
| 2026.02.02 | ₩45,497 | ₩45,752 | ₩45,497 | ₩45,741 | +0.54% | 1만 |
|---|
| 2026.01.30 | ₩45,577 | ₩45,658 | ₩45,257 | ₩45,321 | -0.56% | 6.8천 |
|---|
| 2026.01.29 | ₩46,301 | ₩50,927 | ₩45,457 | ₩45,722 | -1.25% | 1.3만 |
|---|
| 2026.01.28 | ₩45,658 | ₩45,658 | ₩45,203 | ₩45,623 | -0.08% | 9.2천 |
|---|
| 2026.01.27 | ₩45,698 | ₩45,910 | ₩45,698 | ₩45,910 | +0.46% | 5.5천 |
|---|
| 2026.01.26 | ₩44,558 | ₩45,108 | ₩44,558 | ₩44,993 | +0.98% | 3만 |
|---|
| 2026.01.23 | ₩44,545 | ₩44,786 | ₩44,531 | ₩44,766 | +0.50% | 9.5천 |
|---|
| 2026.01.22 | ₩44,250 | ₩44,436 | ₩44,250 | ₩44,401 | +0.34% | 5.1천 |
|---|
| 2026.01.21 | ₩43,673 | ₩43,861 | ₩43,562 | ₩43,826 | +0.35% | 6.1만 |
|---|
| 2026.01.20 | ₩43,650 | ₩43,740 | ₩43,420 | ₩43,472 | -0.41% | 1.4만 |
|---|
| 2026.01.16 | ₩43,847 | ₩43,847 | ₩43,687 | ₩43,845 | -0.01% | 5.1천 |
|---|
| 2026.01.15 | ₩43,727 | ₩43,982 | ₩43,727 | ₩43,774 | +0.11% | 1.7만 |
|---|
| 2026.01.14 | ₩43,700 | ₩43,754 | ₩43,687 | ₩43,751 | +0.12% | 7.9천 |
|---|
| 2026.01.13 | ₩43,312 | ₩43,485 | ₩43,312 | ₩43,456 | +0.33% | 1.1만 |
|---|
| 2026.01.12 | ₩43,485 | ₩43,552 | ₩43,418 | ₩43,528 | +0.10% | 1.1만 |
|---|
| 2026.01.09 | ₩43,040 | ₩43,177 | ₩43,029 | ₩43,177 | +0.32% | 6.2천 |
|---|
| 2026.01.08 | ₩42,869 | ₩42,961 | ₩42,828 | ₩42,961 | +0.22% | 8.3천 |
|---|
| 2026.01.07 | ₩42,747 | ₩42,909 | ₩42,747 | ₩42,771 | +0.06% | 2.2만 |
|---|
| 2026.01.06 | ₩42,936 | ₩43,351 | ₩42,936 | ₩43,105 | +0.39% | 1.8만 |
|---|
| 2026.01.05 | ₩42,873 | ₩43,202 | ₩42,734 | ₩43,097 | +0.52% | 1.8만 |
|---|
| 2026.01.02 | ₩43,016 | ₩43,149 | ₩42,909 | ₩42,991 | -0.06% | 1.3만 |
|---|
| 2025.12.31 | ₩42,600 | ₩42,681 | ₩42,399 | ₩42,614 | +0.03% | 5.8천 |
|---|
| 2025.12.30 | ₩42,661 | ₩42,761 | ₩42,574 | ₩42,661 | 0.00% | 9.3천 |
|---|
| 2025.12.29 | ₩41,581 | ₩42,641 | ₩41,581 | ₩42,600 | +2.45% | 2.2만 |
|---|
| 2025.12.26 | ₩43,070 | ₩43,070 | ₩42,627 | ₩42,705 | -0.85% | 1.5만 |
|---|
| 2025.12.24 | ₩42,721 | ₩42,721 | ₩42,413 | ₩42,580 | -0.33% | 4.3천 |
|---|
| 2025.12.23 | ₩42,531 | ₩42,720 | ₩42,531 | ₩42,560 | +0.07% | 1.1만 |
|---|
| 2025.12.22 | ₩42,292 | ₩42,332 | ₩42,159 | ₩42,185 | -0.25% | 1.5만 |
|---|
| 2025.12.19 | ₩41,863 | ₩42,319 | ₩41,863 | ₩42,010 | +0.35% | 7.4천 |
|---|
| 2025.12.18 | ₩42,144 | ₩42,205 | ₩41,930 | ₩42,002 | -0.34% | 1.3만 |
|---|
| 2025.12.17 | ₩42,051 | ₩42,051 | ₩41,675 | ₩41,836 | -0.51% | 7.1천 |
|---|
| 2025.12.16 | ₩41,849 | ₩41,997 | ₩41,849 | ₩41,949 | +0.24% | 1.8만 |
|---|
| 2025.12.15 | ₩42,037 | ₩42,413 | ₩42,037 | ₩42,171 | +0.32% | 1만 |
|---|
| 2025.12.12 | ₩42,238 | ₩42,238 | ₩41,890 | ₩42,079 | -0.38% | 8.1천 |
|---|
| 2025.12.11 | ₩42,144 | ₩42,344 | ₩42,144 | ₩42,185 | +0.10% | 1.1만 |
|---|
| 2025.12.10 | ₩41,112 | ₩42,131 | ₩41,112 | ₩41,809 | +1.70% | 1.9만 |
|---|
| 2025.12.09 | ₩41,599 | ₩41,715 | ₩41,487 | ₩41,576 | -0.05% | 2만 |
|---|
| 2025.12.08 | ₩40,978 | ₩41,568 | ₩40,895 | ₩41,475 | +1.21% | 1.6만 |
|---|
| 2025.12.05 | ₩41,836 | ₩41,876 | ₩41,595 | ₩41,597 | -0.57% | 1.2만 |
|---|
| 2025.12.04 | ₩41,849 | ₩41,942 | ₩41,746 | ₩41,746 | -0.25% | 6.9만 |
|---|
| 2025.12.03 | ₩41,816 | ₩41,849 | ₩41,675 | ₩41,789 | -0.06% | 1.9만 |
|---|
| 2025.12.02 | ₩41,756 | ₩41,876 | ₩41,583 | ₩41,769 | +0.03% | 1.6만 |
|---|
| 2025.12.01 | ₩41,746 | ₩41,796 | ₩41,622 | ₩41,660 | -0.21% | 1.3만 |
|---|
| 2025.11.28 | ₩41,474 | ₩41,592 | ₩41,474 | ₩41,581 | +0.26% | 700 |
|---|
| 2025.11.26 | ₩41,581 | ₩41,689 | ₩41,554 | ₩41,568 | -0.03% | 2만 |
|---|
| 2025.11.25 | ₩41,085 | ₩41,259 | ₩40,924 | ₩41,246 | +0.39% | 2.3만 |
|---|
| 2025.11.24 | ₩41,112 | ₩41,112 | ₩40,737 | ₩40,812 | -0.73% | 1.4만 |
|---|
| 2025.11.21 | ₩40,649 | ₩40,991 | ₩40,649 | ₩40,900 | +0.62% | 9천 |
|---|
| 2025.11.20 | ₩40,991 | ₩41,058 | ₩40,576 | ₩40,576 | -1.01% | 1.7만 |
|---|
| 2025.11.19 | ₩40,951 | ₩40,964 | ₩40,817 | ₩40,924 | -0.07% | 9.7천 |
|---|
| 2025.11.18 | ₩41,112 | ₩41,328 | ₩41,032 | ₩41,282 | +0.41% | 1.5만 |
|---|
| 2025.11.17 | ₩41,536 | ₩41,595 | ₩41,219 | ₩41,394 | -0.34% | 1.5만 |
|---|
| 2025.11.14 | ₩41,608 | ₩41,655 | ₩41,514 | ₩41,530 | -0.19% | 6.2천 |
|---|
| 2025.11.13 | ₩41,997 | ₩43,070 | ₩41,711 | ₩41,738 | -0.62% | 3.2만 |
|---|
| 2025.11.12 | ₩41,903 | ₩41,984 | ₩41,863 | ₩41,930 | +0.06% | 1.2만 |
|---|
| 2025.11.11 | ₩41,800 | ₩41,955 | ₩41,800 | ₩41,923 | +0.30% | 6.3천 |
|---|
| 2025.11.10 | ₩41,327 | ₩41,514 | ₩41,259 | ₩41,504 | +0.43% | 7.4천 |
|---|
| 2025.11.07 | ₩40,884 | ₩41,195 | ₩40,884 | ₩41,195 | +0.76% | 1.4만 |
|---|
| 2025.11.06 | ₩40,938 | ₩41,032 | ₩40,891 | ₩40,969 | +0.08% | 7.4천 |
|---|
| 2025.11.05 | ₩40,281 | ₩41,005 | ₩40,281 | ₩40,946 | +1.65% | 6.2천 |
|---|
| 2025.11.04 | ₩40,696 | ₩40,750 | ₩40,501 | ₩40,501 | -0.48% | 9.4천 |
|---|
| 2025.11.03 | ₩40,710 | ₩40,897 | ₩40,710 | ₩40,816 | +0.26% | 1.5만 |
|---|
| 2025.10.31 | ₩40,877 | ₩40,911 | ₩40,710 | ₩40,899 | +0.05% | 8.7천 |
|---|
| 2025.10.30 | ₩41,058 | ₩41,186 | ₩40,991 | ₩41,112 | +0.13% | 1.6만 |
|---|
| 2025.10.29 | ₩41,446 | ₩41,514 | ₩41,233 | ₩41,272 | -0.42% | 1.2만 |
|---|
| 2025.10.28 | ₩41,353 | ₩41,514 | ₩41,286 | ₩41,501 | +0.36% | 9.6천 |
|---|
| 2025.10.27 | ₩41,179 | ₩41,339 | ₩41,179 | ₩41,306 | +0.31% | 7.2천 |
|---|
| 2025.10.24 | ₩41,058 | ₩41,179 | ₩41,058 | ₩41,070 | +0.03% | 1.8만 |
|---|
| 2025.10.23 | ₩41,166 | ₩41,219 | ₩41,048 | ₩41,154 | -0.03% | 1.6만 |
|---|
| 2025.10.22 | ₩40,777 | ₩40,924 | ₩40,750 | ₩40,844 | +0.16% | 4.4천 |
|---|
| 2025.10.21 | ₩40,723 | ₩40,924 | ₩36,647 | ₩40,871 | +0.36% | 13.4만 |
|---|
| 2025.10.20 | ₩41,072 | ₩41,203 | ₩41,072 | ₩41,203 | +0.32% | 700 |
|---|
| 2025.10.17 | ₩40,958 | ₩41,180 | ₩40,951 | ₩41,158 | +0.49% | 6.6천 |
|---|
| 2025.10.16 | ₩41,259 | ₩41,300 | ₩41,018 | ₩41,112 | -0.36% | 1.2만 |
|---|
| 2025.10.15 | ₩40,924 | ₩41,052 | ₩40,817 | ₩40,903 | -0.05% | 8.1천 |
|---|
| 2025.10.14 | ₩40,629 | ₩40,871 | ₩40,629 | ₩40,724 | +0.23% | 9.5천 |
|---|
| 2025.10.13 | ₩40,187 | ₩40,763 | ₩40,187 | ₩40,682 | +1.23% | 1.2만 |
|---|
| 2025.10.10 | ₩40,777 | ₩40,824 | ₩40,227 | ₩40,247 | -1.30% | 4.6천 |
|---|