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 | ₩44,492 | ₩44,572 | ₩44,385 | ₩44,433 | -0.13% | 1.3만 |
| 2026.10.08 | ₩44,251 | ₩44,358 | ₩44,091 | ₩44,345 | +0.21% | 3.6만 |
| 2026.10.07 | ₩44,238 | ₩44,411 | ₩44,238 | ₩44,345 | +0.24% | 1.9만 |
| 2026.10.06 | ₩44,612 | ₩44,678 | ₩44,532 | ₩44,585 | -0.06% | 3.7만 |
| 2026.10.05 | ₩42,875 | ₩45,019 | ₩42,875 | ₩44,425 | +3.61% | 2.3만 |
| 2026.10.02 | ₩43,610 | ₩43,824 | ₩43,450 | ₩43,824 | +0.49% | 1.3만 |
| 2026.10.01 | ₩43,557 | ₩43,570 | ₩43,343 | ₩43,490 | -0.15% | 3만 |
| 2026.09.30 | ₩44,418 | ₩44,418 | ₩44,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,077 |
| -0.77% |
| 1.6만 |
| 2026.09.29 | ₩44,465 | ₩44,572 | ₩44,218 | ₩44,431 | -0.08% | 1.3만 |
|---|
| 2026.09.28 | ₩44,692 | ₩44,825 | ₩44,625 | ₩44,772 | +0.18% | 1.6만 |
|---|
| 2026.09.25 | ₩44,558 | ₩44,959 | ₩44,558 | ₩44,950 | +0.88% | 1.1만 |
|---|
| 2026.09.24 | ₩44,839 | ₩44,972 | ₩44,625 | ₩44,716 | -0.27% | 1만 |
|---|
| 2026.09.23 | ₩44,999 | ₩44,999 | ₩44,716 | ₩44,829 | -0.38% | 1.3만 |
|---|
| 2026.09.22 | ₩45,293 | ₩45,336 | ₩45,133 | ₩45,336 | +0.09% | 3.3만 |
|---|
| 2026.09.21 | ₩45,360 | ₩45,467 | ₩45,320 | ₩45,412 | +0.11% | 1만 |
|---|
| 2026.09.18 | ₩45,280 | ₩45,293 | ₩45,093 | ₩45,179 | -0.22% | 1.6만 |
|---|
| 2026.09.17 | ₩45,613 | ₩45,747 | ₩45,549 | ₩45,707 | +0.20% | 3.8만 |
|---|
| 2026.09.16 | ₩45,667 | ₩45,667 | ₩45,119 | ₩45,247 | -0.92% | 8.9천 |
|---|
| 2026.09.15 | ₩45,787 | ₩45,787 | ₩45,453 | ₩45,499 | -0.63% | 1.1만 |
|---|
| 2026.09.14 | ₩45,747 | ₩45,894 | ₩45,700 | ₩45,774 | +0.06% | 1.1만 |
|---|
| 2026.09.11 | ₩45,894 | ₩45,894 | ₩45,654 | ₩45,720 | -0.38% | 1.4만 |
|---|
| 2026.09.10 | ₩45,613 | ₩45,760 | ₩45,520 | ₩45,539 | -0.16% | 1.1만 |
|---|
| 2026.09.09 | ₩45,894 | ₩45,947 | ₩45,654 | ₩45,722 | -0.38% | 8.1천 |
|---|
| 2026.09.08 | ₩46,081 | ₩46,188 | ₩45,987 | ₩45,987 | -0.20% | 1.6만 |
|---|
| 2026.09.04 | ₩45,961 | ₩46,295 | ₩45,961 | ₩46,148 | +0.41% | 1.8만 |
|---|
| 2026.09.03 | ₩45,999 | ₩46,709 | ₩45,999 | ₩46,188 | +0.41% | 1.3만 |
|---|
| 2026.09.02 | ₩45,839 | ₩46,028 | ₩45,839 | ₩45,999 | +0.35% | 1.6만 |
|---|
| 2026.09.01 | ₩46,001 | ₩46,054 | ₩45,794 | ₩45,815 | -0.40% | 1.9만 |
|---|
| 2026.08.31 | ₩46,014 | ₩48,031 | ₩45,800 | ₩45,947 | -0.15% | 4만 |
|---|
| 2026.08.28 | ₩45,881 | ₩47,891 | ₩45,720 | ₩45,811 | -0.15% | 1.6만 |
|---|
| 2026.08.27 | ₩46,041 | ₩46,054 | ₩45,907 | ₩46,054 | +0.03% | 6.3천 |
|---|
| 2026.08.26 | ₩46,602 | ₩46,629 | ₩46,428 | ₩46,455 | -0.32% | 1.9만 |
|---|
| 2026.08.25 | ₩46,375 | ₩46,695 | ₩46,361 | ₩46,695 | +0.69% | 1.4만 |
|---|
| 2026.08.24 | ₩46,361 | ₩46,522 | ₩46,308 | ₩46,431 | +0.15% | 1.3만 |
|---|
| 2026.08.21 | ₩48,111 | ₩48,111 | ₩46,522 | ₩46,629 | -3.08% | 3.4만 |
|---|
| 2026.08.20 | ₩46,228 | ₩46,361 | ₩46,228 | ₩46,260 | +0.07% | 1.5만 |
|---|
| 2026.08.19 | ₩46,261 | ₩46,348 | ₩46,146 | ₩46,168 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩46,054 | ₩46,662 | ₩45,800 | ₩45,867 | -0.41% | 3.6만 |
|---|
| 2026.08.17 | ₩44,999 | ₩46,188 | ₩44,999 | ₩45,947 | +2.11% | 1.8만 |
|---|
| 2026.08.14 | ₩46,068 | ₩46,068 | ₩45,907 | ₩45,953 | -0.25% | 2.1만 |
|---|
| 2026.08.13 | ₩46,161 | ₩46,201 | ₩46,061 | ₩46,061 | -0.22% | 2.1만 |
|---|
| 2026.08.12 | ₩47,377 | ₩47,377 | ₩46,057 | ₩46,121 | -2.65% | 9.6천 |
|---|
| 2026.08.11 | ₩46,495 | ₩46,655 | ₩46,215 | ₩46,276 | -0.47% | 4.4만 |
|---|
| 2026.08.10 | ₩45,787 | ₩46,615 | ₩45,787 | ₩46,548 | +1.66% | 1.2만 |
|---|
| 2026.08.07 | ₩47,083 | ₩47,083 | ₩46,776 | ₩46,836 | -0.52% | 2만 |
|---|
| 2026.08.06 | ₩46,321 | ₩48,352 | ₩46,321 | ₩46,487 | +0.36% | 1.6만 |
|---|
| 2026.08.05 | ₩46,655 | ₩48,098 | ₩46,388 | ₩46,468 | -0.40% | 2.3만 |
|---|
| 2026.08.04 | ₩46,595 | ₩46,709 | ₩46,589 | ₩46,641 | +0.10% | 1.4만 |
|---|
| 2026.08.03 | ₩46,642 | ₩47,316 | ₩46,375 | ₩46,482 | -0.34% | 2.7만 |
|---|
| 2026.07.31 | ₩46,709 | ₩46,709 | ₩46,299 | ₩46,602 | -0.23% | 1.8만 |
|---|
| 2026.07.30 | ₩46,949 | ₩47,003 | ₩46,908 | ₩47,003 | +0.11% | 8.6천 |
|---|
| 2026.07.29 | ₩47,109 | ₩47,256 | ₩46,869 | ₩46,963 | -0.31% | 3.6만 |
|---|
| 2026.07.28 | ₩46,842 | ₩47,003 | ₩46,682 | ₩46,989 | +0.31% | 1.4만 |
|---|
| 2026.07.27 | ₩45,533 | ₩46,615 | ₩45,533 | ₩46,548 | +2.23% | 1.8만 |
|---|
| 2026.07.24 | ₩46,428 | ₩46,615 | ₩46,402 | ₩46,482 | +0.12% | 1.4만 |
|---|
| 2026.07.23 | ₩46,388 | ₩46,388 | ₩46,228 | ₩46,281 | -0.23% | 7.5천 |
|---|
| 2026.07.22 | ₩46,535 | ₩47,003 | ₩46,535 | ₩46,856 | +0.69% | 2.1만 |
|---|
| 2026.07.21 | ₩46,482 | ₩46,562 | ₩46,435 | ₩46,522 | +0.09% | 2만 |
|---|
| 2026.07.20 | ₩46,348 | ₩46,482 | ₩46,288 | ₩46,321 | -0.06% | 3.5만 |
|---|
| 2026.07.17 | ₩46,361 | ₩46,494 | ₩46,255 | ₩46,321 | -0.09% | 5.8만 |
|---|
| 2026.07.16 | ₩46,188 | ₩46,414 | ₩46,188 | ₩46,311 | +0.27% | 7.5천 |
|---|
| 2026.07.15 | ₩46,609 | ₩46,609 | ₩46,148 | ₩46,375 | -0.50% | 8.2만 |
|---|
| 2026.07.14 | ₩46,321 | ₩46,589 | ₩46,121 | ₩46,589 | +0.58% | 27만 |
|---|
| 2026.07.13 | ₩45,894 | ₩46,134 | ₩45,894 | ₩46,081 | +0.41% | 7.5만 |
|---|
| 2026.07.10 | ₩46,041 | ₩47,483 | ₩45,921 | ₩45,934 | -0.23% | 2.6만 |
|---|
| 2026.07.09 | ₩45,974 | ₩46,014 | ₩45,814 | ₩45,814 | -0.35% | 2만 |
|---|
| 2026.07.08 | ₩45,774 | ₩45,907 | ₩45,560 | ₩45,907 | +0.29% | 1.5만 |
|---|
| 2026.07.07 | ₩46,081 | ₩46,562 | ₩45,800 | ₩45,907 | -0.38% | 7.1만 |
|---|
| 2026.07.06 | ₩46,054 | ₩46,134 | ₩45,881 | ₩46,101 | +0.10% | 8.8천 |
|---|
| 2026.07.02 | ₩46,182 | ₩46,182 | ₩45,680 | ₩45,854 | -0.71% | 2.8만 |
|---|
| 2026.07.01 | ₩45,573 | ₩45,573 | ₩45,173 | ₩45,173 | -0.88% | 1.8만 |
|---|
| 2026.06.30 | ₩45,987 | ₩45,987 | ₩45,842 | ₩45,894 | -0.20% | 9.2천 |
|---|
| 2026.06.29 | ₩45,947 | ₩46,148 | ₩45,906 | ₩46,064 | +0.25% | 7.1천 |
|---|
| 2026.06.26 | ₩45,800 | ₩45,947 | ₩45,747 | ₩45,831 | +0.07% | 1.6만 |
|---|
| 2026.06.25 | ₩45,894 | ₩45,987 | ₩45,734 | ₩45,792 | -0.22% | 1.9만 |
|---|
| 2026.06.24 | ₩45,613 | ₩45,613 | ₩45,413 | ₩45,487 | -0.28% | 2.1만 |
|---|
| 2026.06.23 | ₩44,946 | ₩45,814 | ₩44,946 | ₩45,719 | +1.72% | 1.2만 |
|---|
| 2026.06.22 | ₩45,854 | ₩45,974 | ₩45,802 | ₩45,931 | +0.17% | 1.7만 |
|---|
| 2026.06.18 | ₩46,174 | ₩46,174 | ₩45,894 | ₩45,934 | -0.52% | 1만 |
|---|
| 2026.06.17 | ₩46,695 | ₩46,709 | ₩46,100 | ₩46,100 | -1.28% | 2.1만 |
|---|
| 2026.06.16 | ₩46,896 | ₩46,896 | ₩46,575 | ₩46,614 | -0.60% | 1.5만 |
|---|
| 2026.06.15 | ₩46,989 | ₩46,989 | ₩46,662 | ₩46,669 | -0.68% | 1.4만 |
|---|
| 2026.06.12 | ₩44,946 | ₩46,989 | ₩44,946 | ₩46,853 | +4.24% | 8천 |
|---|
| 2026.06.11 | ₩45,921 | ₩46,535 | ₩45,841 | ₩46,535 | +1.34% | 2.3만 |
|---|
| 2026.06.10 | ₩45,640 | ₩45,787 | ₩45,416 | ₩45,416 | -0.49% | 2.2만 |
|---|
| 2026.06.09 | ₩45,907 | ₩45,907 | ₩45,316 | ₩45,539 | -0.80% | 2.2만 |
|---|
| 2026.06.08 | ₩45,667 | ₩45,667 | ₩45,360 | ₩45,430 | -0.52% | 2.5만 |
|---|
| 2026.06.05 | ₩45,867 | ₩45,907 | ₩45,253 | ₩45,274 | -1.29% | 1.3만 |
|---|
| 2026.06.04 | ₩46,014 | ₩46,148 | ₩45,921 | ₩46,070 | +0.12% | 2.7만 |
|---|
| 2026.06.03 | ₩46,255 | ₩46,321 | ₩45,922 | ₩45,922 | -0.72% | 33.9만 |
|---|
| 2026.06.02 | ₩46,215 | ₩46,442 | ₩46,188 | ₩46,377 | +0.35% | 8.5천 |
|---|
| 2026.06.01 | ₩44,946 | ₩46,240 | ₩44,946 | ₩45,974 | +2.29% | 2.3만 |
|---|
| 2026.05.29 | ₩46,321 | ₩46,321 | ₩45,961 | ₩45,961 | -0.78% | 2.2만 |
|---|
| 2026.05.28 | ₩46,415 | ₩46,575 | ₩46,335 | ₩46,371 | -0.09% | 2.5만 |
|---|
| 2026.05.27 | ₩46,802 | ₩46,963 | ₩46,802 | ₩46,889 | +0.19% | 2.9만 |
|---|
| 2026.05.26 | ₩48,218 | ₩48,218 | ₩46,936 | ₩47,072 | -2.38% | 1만 |
|---|
| 2026.05.22 | ₩47,096 | ₩47,096 | ₩46,856 | ₩46,963 | -0.28% | 1.7만 |
|---|
| 2026.05.21 | ₩46,735 | ₩47,184 | ₩46,735 | ₩47,099 | +0.78% | 2.2만 |
|---|
| 2026.05.20 | ₩47,203 | ₩47,203 | ₩46,618 | ₩46,976 | -0.48% | 1.5만 |
|---|
| 2026.05.19 | ₩46,722 | ₩46,802 | ₩46,508 | ₩46,615 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩46,415 | ₩46,909 | ₩46,415 | ₩46,909 | +1.06% | 1만 |
|---|
| 2026.05.15 | ₩46,328 | ₩46,388 | ₩46,174 | ₩46,287 | -0.09% | 5.2천 |
|---|
| 2026.05.14 | ₩47,029 | ₩47,216 | ₩46,910 | ₩46,910 | -0.25% | 1.1만 |
|---|
| 2026.05.13 | ₩46,702 | ₩46,989 | ₩46,702 | ₩46,926 | +0.48% | 2.9만 |
|---|
| 2026.05.12 | ₩46,508 | ₩46,749 | ₩46,475 | ₩46,749 | +0.52% | 1.5만 |
|---|
| 2026.05.11 | ₩46,735 | ₩46,882 | ₩46,722 | ₩46,778 | +0.09% | 5.6천 |
|---|
| 2026.05.08 | ₩46,655 | ₩46,694 | ₩46,495 | ₩46,629 | -0.06% | 1.5만 |
|---|
| 2026.05.07 | ₩46,702 | ₩46,735 | ₩46,388 | ₩46,426 | -0.59% | 1만 |
|---|
| 2026.05.06 | ₩46,976 | ₩47,167 | ₩46,936 | ₩47,167 | +0.41% | 2만 |
|---|
| 2026.05.05 | ₩46,321 | ₩46,627 | ₩46,215 | ₩46,506 | +0.40% | 7.4천 |
|---|
| 2026.05.04 | ₩46,261 | ₩46,261 | ₩45,967 | ₩45,967 | -0.64% | 5.3천 |
|---|
| 2026.05.01 | ₩46,575 | ₩46,669 | ₩46,440 | ₩46,440 | -0.29% | 2.1만 |
|---|
| 2026.04.30 | ₩46,041 | ₩46,562 | ₩46,041 | ₩46,496 | +0.99% | 4.3만 |
|---|
| 2026.04.29 | ₩45,934 | ₩45,934 | ₩45,707 | ₩45,740 | -0.42% | 7.3천 |
|---|
| 2026.04.28 | ₩46,081 | ₩46,268 | ₩46,014 | ₩46,201 | +0.26% | 2.2만 |
|---|
| 2026.04.27 | ₩46,495 | ₩46,495 | ₩46,194 | ₩46,194 | -0.65% | 8.8천 |
|---|
| 2026.04.24 | ₩46,402 | ₩46,507 | ₩46,335 | ₩46,460 | +0.13% | 1.4만 |
|---|
| 2026.04.23 | ₩46,442 | ₩46,522 | ₩46,201 | ₩46,221 | -0.47% | 1.2만 |
|---|
| 2026.04.22 | ₩46,348 | ₩46,348 | ₩46,211 | ₩46,211 | -0.30% | 2.9만 |
|---|
| 2026.04.21 | ₩46,589 | ₩47,223 | ₩46,201 | ₩46,201 | -0.83% | 2.2만 |
|---|
| 2026.04.20 | ₩46,816 | ₩46,896 | ₩46,629 | ₩46,896 | +0.17% | 1.6만 |
|---|
| 2026.04.17 | ₩46,829 | ₩46,829 | ₩46,615 | ₩46,706 | -0.26% | 1.8만 |
|---|
| 2026.04.16 | ₩46,722 | ₩46,762 | ₩46,575 | ₩46,593 | -0.28% | 6.3천 |
|---|
| 2026.04.15 | ₩46,909 | ₩46,909 | ₩46,602 | ₩46,635 | -0.58% | 1.5만 |
|---|
| 2026.04.14 | ₩46,949 | ₩47,083 | ₩46,865 | ₩46,914 | -0.07% | 8.7천 |
|---|
| 2026.04.13 | ₩46,762 | ₩46,989 | ₩46,669 | ₩46,989 | +0.49% | 1.4만 |
|---|
| 2026.04.10 | ₩46,910 | ₩47,003 | ₩46,722 | ₩46,802 | -0.23% | 4.6만 |
|---|
| 2026.04.09 | ₩46,522 | ₩46,709 | ₩46,522 | ₩46,578 | +0.12% | 1.4만 |
|---|
| 2026.04.08 | ₩46,321 | ₩46,432 | ₩46,281 | ₩46,432 | +0.24% | 1.8만 |
|---|
| 2026.04.07 | ₩45,253 | ₩45,336 | ₩45,079 | ₩45,336 | +0.18% | 9.4천 |
|---|
| 2026.04.06 | ₩45,413 | ₩45,413 | ₩45,119 | ₩45,257 | -0.34% | 3.8만 |
|---|
| 2026.04.02 | ₩44,719 | ₩45,199 | ₩44,719 | ₩45,119 | +0.90% | 1.4만 |
|---|
| 2026.04.01 | ₩44,879 | ₩45,203 | ₩44,879 | ₩45,173 | +0.65% | 2만 |
|---|
| 2026.03.31 | ₩44,552 | ₩45,012 | ₩44,319 | ₩44,836 | +0.64% | 2.7만 |
|---|
| 2026.03.30 | ₩42,942 | ₩44,147 | ₩42,942 | ₩43,929 | +2.30% | 6.7천 |
|---|
| 2026.03.27 | ₩43,877 | ₩44,345 | ₩43,784 | ₩43,824 | -0.12% | 1.3만 |
|---|
| 2026.03.26 | ₩44,391 | ₩44,438 | ₩44,077 | ₩44,104 | -0.65% | 3만 |
|---|
| 2026.03.25 | ₩44,572 | ₩44,704 | ₩44,492 | ₩44,704 | +0.30% | 9.6천 |
|---|
| 2026.03.24 | ₩43,570 | ₩44,064 | ₩43,557 | ₩43,968 | +0.91% | 1.5만 |
|---|
| 2026.03.23 | ₩43,463 | ₩44,672 | ₩43,463 | ₩43,757 | +0.68% | 1.4만 |
|---|
| 2026.03.20 | ₩44,011 | ₩44,011 | ₩42,982 | ₩43,114 | -2.04% | 3.2만 |
|---|
| 2026.03.19 | ₩43,757 | ₩44,331 | ₩43,757 | ₩44,104 | +0.79% | 6천 |
|---|
| 2026.03.18 | ₩44,705 | ₩44,719 | ₩44,166 | ₩44,166 | -1.21% | 7.3천 |
|---|
| 2026.03.17 | ₩45,213 | ₩45,213 | ₩44,948 | ₩44,992 | -0.49% | 9.3천 |
|---|
| 2026.03.16 | ₩44,788 | ₩44,986 | ₩44,678 | ₩44,732 | -0.13% | 2.3만 |
|---|
| 2026.03.13 | ₩44,622 | ₩44,638 | ₩44,131 | ₩44,171 | -1.01% | 1.3만 |
|---|
| 2026.03.12 | ₩44,492 | ₩44,492 | ₩44,178 | ₩44,178 | -0.71% | 6.8천 |
|---|
| 2026.03.11 | ₩44,812 | ₩44,906 | ₩44,683 | ₩44,902 | +0.20% | 5.7천 |
|---|
| 2026.03.10 | ₩44,865 | ₩45,346 | ₩44,836 | ₩44,836 | -0.07% | 1.2만 |
|---|
| 2026.03.09 | ₩44,077 | ₩44,799 | ₩44,037 | ₩44,692 | +1.39% | 6.8천 |
|---|
| 2026.03.06 | ₩44,211 | ₩44,585 | ₩44,057 | ₩44,518 | +0.69% | 1.1만 |
|---|
| 2026.03.05 | ₩45,079 | ₩45,079 | ₩44,521 | ₩44,792 | -0.64% | 8.6천 |
|---|
| 2026.03.04 | ₩45,694 | ₩45,720 | ₩45,453 | ₩45,694 | 0.00% | 2.1만 |
|---|
| 2026.03.03 | ₩45,293 | ₩45,533 | ₩44,692 | ₩45,467 | +0.38% | 1.8만 |
|---|
| 2026.03.02 | ₩46,669 | ₩47,497 | ₩46,495 | ₩46,842 | +0.37% | 1.6만 |
|---|
| 2026.02.27 | ₩47,296 | ₩47,537 | ₩47,296 | ₩47,417 | +0.25% | 2.2만 |
|---|
| 2026.02.26 | ₩47,363 | ₩47,390 | ₩47,056 | ₩47,336 | -0.06% | 1.5만 |
|---|
| 2026.02.25 | ₩47,630 | ₩47,824 | ₩47,525 | ₩47,697 | +0.14% | 1.9만 |
|---|
| 2026.02.24 | ₩47,123 | ₩47,457 | ₩47,123 | ₩47,310 | +0.40% | 2.9만 |
|---|
| 2026.02.23 | ₩47,417 | ₩47,417 | ₩46,942 | ₩47,003 | -0.87% | 1.4만 |
|---|
| 2026.02.20 | ₩46,762 | ₩47,190 | ₩46,762 | ₩47,136 | +0.80% | 1.4만 |
|---|
| 2026.02.19 | ₩46,695 | ₩46,856 | ₩46,669 | ₩46,829 | +0.29% | 9.5천 |
|---|
| 2026.02.18 | ₩46,922 | ₩47,136 | ₩46,786 | ₩46,786 | -0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩47,003 | ₩47,003 | ₩46,535 | ₩46,735 | -0.57% | 1.3만 |
|---|
| 2026.02.13 | ₩46,495 | ₩46,789 | ₩46,468 | ₩46,789 | +0.63% | 6.2천 |
|---|
| 2026.02.12 | ₩47,069 | ₩47,069 | ₩46,669 | ₩46,922 | -0.31% | 5.8천 |
|---|
| 2026.02.11 | ₩47,016 | ₩47,256 | ₩46,909 | ₩47,150 | +0.28% | 8.3천 |
|---|
| 2026.02.10 | ₩46,709 | ₩46,802 | ₩46,642 | ₩46,726 | +0.04% | 7.6천 |
|---|
| 2026.02.09 | ₩46,562 | ₩46,749 | ₩46,518 | ₩46,683 | +0.26% | 1.7만 |
|---|
| 2026.02.06 | ₩46,094 | ₩46,376 | ₩46,094 | ₩46,376 | +0.61% | 1만 |
|---|
| 2026.02.05 | ₩45,373 | ₩45,654 | ₩45,333 | ₩45,507 | +0.29% | 2.1만 |
|---|
| 2026.02.04 | ₩45,854 | ₩45,854 | ₩45,493 | ₩45,640 | -0.47% | 7.7천 |
|---|
| 2026.02.03 | ₩45,706 | ₩45,767 | ₩45,425 | ₩45,623 | -0.18% | 9.4천 |
|---|
| 2026.02.02 | ₩45,320 | ₩45,573 | ₩45,320 | ₩45,563 | +0.54% | 1만 |
|---|
| 2026.01.30 | ₩45,400 | ₩45,480 | ₩45,081 | ₩45,145 | -0.56% | 6.8천 |
|---|
| 2026.01.29 | ₩46,121 | ₩50,729 | ₩45,280 | ₩45,544 | -1.25% | 1.3만 |
|---|
| 2026.01.28 | ₩45,480 | ₩45,480 | ₩45,027 | ₩45,445 | -0.08% | 9.2천 |
|---|
| 2026.01.27 | ₩45,520 | ₩45,731 | ₩45,520 | ₩45,731 | +0.46% | 5.5천 |
|---|
| 2026.01.26 | ₩44,385 | ₩44,932 | ₩44,385 | ₩44,817 | +0.98% | 3만 |
|---|
| 2026.01.23 | ₩44,371 | ₩44,612 | ₩44,358 | ₩44,592 | +0.50% | 9.5천 |
|---|
| 2026.01.22 | ₩44,077 | ₩44,263 | ₩44,077 | ₩44,228 | +0.34% | 5.1천 |
|---|
| 2026.01.21 | ₩43,503 | ₩43,690 | ₩43,392 | ₩43,655 | +0.35% | 6.1만 |
|---|
| 2026.01.20 | ₩43,480 | ₩43,570 | ₩43,251 | ₩43,303 | -0.41% | 1.4만 |
|---|
| 2026.01.16 | ₩43,677 | ₩43,677 | ₩43,516 | ₩43,674 | -0.01% | 5.1천 |
|---|
| 2026.01.15 | ₩43,557 | ₩43,810 | ₩43,557 | ₩43,603 | +0.11% | 1.7만 |
|---|
| 2026.01.14 | ₩43,530 | ₩43,583 | ₩43,516 | ₩43,581 | +0.12% | 7.9천 |
|---|
| 2026.01.13 | ₩43,144 | ₩43,316 | ₩43,144 | ₩43,287 | +0.33% | 1.1만 |
|---|
| 2026.01.12 | ₩43,316 | ₩43,383 | ₩43,249 | ₩43,359 | +0.10% | 1.1만 |
|---|
| 2026.01.09 | ₩42,873 | ₩43,009 | ₩42,862 | ₩43,009 | +0.32% | 6.2천 |
|---|
| 2026.01.08 | ₩42,702 | ₩42,794 | ₩42,662 | ₩42,794 | +0.22% | 8.3천 |
|---|
| 2026.01.07 | ₩42,580 | ₩42,742 | ₩42,580 | ₩42,604 | +0.06% | 2.2만 |
|---|
| 2026.01.06 | ₩42,768 | ₩43,183 | ₩42,768 | ₩42,937 | +0.39% | 1.8만 |
|---|
| 2026.01.05 | ₩42,706 | ₩43,034 | ₩42,568 | ₩42,929 | +0.52% | 1.8만 |
|---|
| 2026.01.02 | ₩42,849 | ₩42,981 | ₩42,742 | ₩42,823 | -0.06% | 1.3만 |
|---|
| 2025.12.31 | ₩42,435 | ₩42,515 | ₩42,234 | ₩42,448 | +0.03% | 5.8천 |
|---|
| 2025.12.30 | ₩42,495 | ₩42,595 | ₩42,408 | ₩42,495 | 0.00% | 9.3천 |
|---|
| 2025.12.29 | ₩41,419 | ₩42,475 | ₩41,419 | ₩42,435 | +2.45% | 2.2만 |
|---|
| 2025.12.26 | ₩42,902 | ₩42,902 | ₩42,461 | ₩42,539 | -0.85% | 1.5만 |
|---|
| 2025.12.24 | ₩42,555 | ₩42,555 | ₩42,248 | ₩42,415 | -0.33% | 4.3천 |
|---|
| 2025.12.23 | ₩42,365 | ₩42,553 | ₩42,365 | ₩42,394 | +0.07% | 1.1만 |
|---|
| 2025.12.22 | ₩42,127 | ₩42,167 | ₩41,995 | ₩42,020 | -0.25% | 1.5만 |
|---|
| 2025.12.19 | ₩41,700 | ₩42,154 | ₩41,700 | ₩41,847 | +0.35% | 7.4천 |
|---|
| 2025.12.18 | ₩41,980 | ₩42,041 | ₩41,767 | ₩41,839 | -0.34% | 1.3만 |
|---|
| 2025.12.17 | ₩41,887 | ₩41,887 | ₩41,513 | ₩41,673 | -0.51% | 7.1천 |
|---|
| 2025.12.16 | ₩41,687 | ₩41,833 | ₩41,687 | ₩41,785 | +0.24% | 1.8만 |
|---|
| 2025.12.15 | ₩41,874 | ₩42,248 | ₩41,874 | ₩42,007 | +0.32% | 1만 |
|---|
| 2025.12.12 | ₩42,074 | ₩42,074 | ₩41,727 | ₩41,915 | -0.38% | 8.1천 |
|---|
| 2025.12.11 | ₩41,980 | ₩42,179 | ₩41,980 | ₩42,020 | +0.10% | 1.1만 |
|---|
| 2025.12.10 | ₩40,952 | ₩41,967 | ₩40,952 | ₩41,647 | +1.70% | 1.9만 |
|---|
| 2025.12.09 | ₩41,437 | ₩41,553 | ₩41,326 | ₩41,414 | -0.05% | 2만 |
|---|
| 2025.12.08 | ₩40,818 | ₩41,406 | ₩40,736 | ₩41,314 | +1.21% | 1.6만 |
|---|
| 2025.12.05 | ₩41,673 | ₩41,713 | ₩41,433 | ₩41,435 | -0.57% | 1.2만 |
|---|
| 2025.12.04 | ₩41,687 | ₩41,779 | ₩41,584 | ₩41,584 | -0.25% | 6.9만 |
|---|
| 2025.12.03 | ₩41,653 | ₩41,687 | ₩41,513 | ₩41,626 | -0.06% | 1.9만 |
|---|
| 2025.12.02 | ₩41,593 | ₩41,713 | ₩41,421 | ₩41,606 | +0.03% | 1.6만 |
|---|
| 2025.12.01 | ₩41,584 | ₩41,633 | ₩41,460 | ₩41,498 | -0.21% | 1.3만 |
|---|
| 2025.11.28 | ₩41,313 | ₩41,430 | ₩41,313 | ₩41,419 | +0.26% | 700 |
|---|
| 2025.11.26 | ₩41,419 | ₩41,526 | ₩41,393 | ₩41,406 | -0.03% | 2만 |
|---|
| 2025.11.25 | ₩40,925 | ₩41,099 | ₩40,765 | ₩41,086 | +0.39% | 2.3만 |
|---|
| 2025.11.24 | ₩40,952 | ₩40,952 | ₩40,578 | ₩40,653 | -0.73% | 1.4만 |
|---|
| 2025.11.21 | ₩40,491 | ₩40,832 | ₩40,491 | ₩40,741 | +0.62% | 9천 |
|---|
| 2025.11.20 | ₩40,832 | ₩40,899 | ₩40,418 | ₩40,418 | -1.01% | 1.7만 |
|---|
| 2025.11.19 | ₩40,792 | ₩40,805 | ₩40,658 | ₩40,765 | -0.07% | 9.7천 |
|---|
| 2025.11.18 | ₩40,952 | ₩41,167 | ₩40,872 | ₩41,122 | +0.41% | 1.5만 |
|---|
| 2025.11.17 | ₩41,374 | ₩41,433 | ₩41,059 | ₩41,232 | -0.34% | 1.5만 |
|---|
| 2025.11.14 | ₩41,446 | ₩41,493 | ₩41,353 | ₩41,369 | -0.19% | 6.2천 |
|---|
| 2025.11.13 | ₩41,833 | ₩42,902 | ₩41,549 | ₩41,576 | -0.62% | 3.2만 |
|---|
| 2025.11.12 | ₩41,740 | ₩41,820 | ₩41,700 | ₩41,767 | +0.06% | 1.2만 |
|---|
| 2025.11.11 | ₩41,637 | ₩41,792 | ₩41,637 | ₩41,760 | +0.30% | 6.3천 |
|---|
| 2025.11.10 | ₩41,166 | ₩41,353 | ₩41,099 | ₩41,342 | +0.43% | 7.4천 |
|---|
| 2025.11.07 | ₩40,725 | ₩41,035 | ₩40,725 | ₩41,035 | +0.76% | 1.4만 |
|---|
| 2025.11.06 | ₩40,778 | ₩40,872 | ₩40,732 | ₩40,809 | +0.08% | 7.4천 |
|---|
| 2025.11.05 | ₩40,124 | ₩40,845 | ₩40,124 | ₩40,786 | +1.65% | 6.2천 |
|---|
| 2025.11.04 | ₩40,538 | ₩40,591 | ₩40,343 | ₩40,343 | -0.48% | 9.4천 |
|---|
| 2025.11.03 | ₩40,551 | ₩40,738 | ₩40,551 | ₩40,657 | +0.26% | 1.5만 |
|---|
| 2025.10.31 | ₩40,718 | ₩40,752 | ₩40,551 | ₩40,740 | +0.05% | 8.7천 |
|---|
| 2025.10.30 | ₩40,899 | ₩41,025 | ₩40,832 | ₩40,952 | +0.13% | 1.6만 |
|---|
| 2025.10.29 | ₩41,285 | ₩41,353 | ₩41,072 | ₩41,111 | -0.42% | 1.2만 |
|---|
| 2025.10.28 | ₩41,192 | ₩41,353 | ₩41,126 | ₩41,339 | +0.36% | 9.6천 |
|---|
| 2025.10.27 | ₩41,019 | ₩41,178 | ₩41,019 | ₩41,146 | +0.31% | 7.2천 |
|---|
| 2025.10.24 | ₩40,899 | ₩41,019 | ₩40,899 | ₩40,911 | +0.03% | 1.8만 |
|---|
| 2025.10.23 | ₩41,005 | ₩41,059 | ₩40,888 | ₩40,993 | -0.03% | 1.6만 |
|---|
| 2025.10.22 | ₩40,618 | ₩40,765 | ₩40,591 | ₩40,685 | +0.16% | 4.4천 |
|---|
| 2025.10.21 | ₩40,565 | ₩40,765 | ₩36,504 | ₩40,712 | +0.36% | 13.4만 |
|---|
| 2025.10.20 | ₩40,912 | ₩41,043 | ₩40,912 | ₩41,043 | +0.32% | 700 |
|---|
| 2025.10.17 | ₩40,798 | ₩41,020 | ₩40,792 | ₩40,997 | +0.49% | 6.6천 |
|---|
| 2025.10.16 | ₩41,099 | ₩41,139 | ₩40,858 | ₩40,952 | -0.36% | 1.2만 |
|---|
| 2025.10.15 | ₩40,765 | ₩40,892 | ₩40,658 | ₩40,744 | -0.05% | 8.1천 |
|---|
| 2025.10.14 | ₩40,471 | ₩40,712 | ₩40,471 | ₩40,566 | +0.23% | 9.5천 |
|---|
| 2025.10.13 | ₩40,030 | ₩40,605 | ₩40,030 | ₩40,523 | +1.23% | 1.2만 |
|---|
| 2025.10.10 | ₩40,618 | ₩40,665 | ₩40,070 | ₩40,090 | -1.30% | 4.6천 |
|---|