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 | ₩44,502 | ₩44,582 | ₩44,395 | ₩44,443 | -0.13% | 1.3만 |
| 2026.10.08 | ₩44,261 | ₩44,368 | ₩44,101 | ₩44,355 | +0.21% | 3.6만 |
| 2026.10.07 | ₩44,248 | ₩44,422 | ₩44,248 | ₩44,355 | +0.24% | 1.9만 |
| 2026.10.06 | ₩44,622 | ₩44,689 | ₩44,542 | ₩44,595 | -0.06% | 3.7만 |
| 2026.10.05 | ₩42,885 | ₩45,030 | ₩42,885 | ₩44,435 | +3.61% | 2.3만 |
| 2026.10.02 | ₩43,620 | ₩43,834 | ₩43,460 | ₩43,834 | +0.49% | 1.3만 |
| 2026.10.01 | ₩43,567 | ₩43,580 | ₩43,353 | ₩43,500 | -0.15% | 3만 |
| 2026.09.30 | ₩44,428 | ₩44,428 | ₩44,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,088 |
| -0.77% |
| 1.6만 |
| 2026.09.29 | ₩44,475 | ₩44,582 | ₩44,228 | ₩44,442 | -0.08% | 1.3만 |
|---|
| 2026.09.28 | ₩44,702 | ₩44,836 | ₩44,635 | ₩44,782 | +0.18% | 1.6만 |
|---|
| 2026.09.25 | ₩44,569 | ₩44,969 | ₩44,569 | ₩44,960 | +0.88% | 1.1만 |
|---|
| 2026.09.24 | ₩44,849 | ₩44,983 | ₩44,635 | ₩44,726 | -0.27% | 1만 |
|---|
| 2026.09.23 | ₩45,010 | ₩45,010 | ₩44,726 | ₩44,840 | -0.38% | 1.3만 |
|---|
| 2026.09.22 | ₩45,303 | ₩45,346 | ₩45,143 | ₩45,346 | +0.09% | 3.3만 |
|---|
| 2026.09.21 | ₩45,370 | ₩45,477 | ₩45,330 | ₩45,422 | +0.11% | 1만 |
|---|
| 2026.09.18 | ₩45,290 | ₩45,303 | ₩45,103 | ₩45,190 | -0.22% | 1.6만 |
|---|
| 2026.09.17 | ₩45,624 | ₩45,758 | ₩45,560 | ₩45,718 | +0.20% | 3.8만 |
|---|
| 2026.09.16 | ₩45,677 | ₩45,677 | ₩45,130 | ₩45,258 | -0.92% | 8.9천 |
|---|
| 2026.09.15 | ₩45,798 | ₩45,798 | ₩45,464 | ₩45,509 | -0.63% | 1.1만 |
|---|
| 2026.09.14 | ₩45,758 | ₩45,905 | ₩45,711 | ₩45,784 | +0.06% | 1.1만 |
|---|
| 2026.09.11 | ₩45,905 | ₩45,905 | ₩45,664 | ₩45,731 | -0.38% | 1.4만 |
|---|
| 2026.09.10 | ₩45,624 | ₩45,771 | ₩45,531 | ₩45,549 | -0.16% | 1.1만 |
|---|
| 2026.09.09 | ₩45,905 | ₩45,958 | ₩45,664 | ₩45,732 | -0.38% | 8.1천 |
|---|
| 2026.09.08 | ₩46,092 | ₩46,199 | ₩45,998 | ₩45,998 | -0.20% | 1.6만 |
|---|
| 2026.09.04 | ₩45,971 | ₩46,305 | ₩45,971 | ₩46,158 | +0.41% | 1.8만 |
|---|
| 2026.09.03 | ₩46,010 | ₩46,720 | ₩46,010 | ₩46,199 | +0.41% | 1.3만 |
|---|
| 2026.09.02 | ₩45,850 | ₩46,038 | ₩45,850 | ₩46,010 | +0.35% | 1.6만 |
|---|
| 2026.09.01 | ₩46,011 | ₩46,065 | ₩45,804 | ₩45,826 | -0.40% | 1.9만 |
|---|
| 2026.08.31 | ₩46,025 | ₩48,042 | ₩45,811 | ₩45,958 | -0.15% | 4만 |
|---|
| 2026.08.28 | ₩45,891 | ₩47,902 | ₩45,731 | ₩45,822 | -0.15% | 1.6만 |
|---|
| 2026.08.27 | ₩46,052 | ₩46,065 | ₩45,918 | ₩46,065 | +0.03% | 6.3천 |
|---|
| 2026.08.26 | ₩46,613 | ₩46,639 | ₩46,439 | ₩46,466 | -0.32% | 1.9만 |
|---|
| 2026.08.25 | ₩46,386 | ₩46,706 | ₩46,372 | ₩46,706 | +0.69% | 1.4만 |
|---|
| 2026.08.24 | ₩46,372 | ₩46,533 | ₩46,319 | ₩46,442 | +0.15% | 1.3만 |
|---|
| 2026.08.21 | ₩48,122 | ₩48,122 | ₩46,533 | ₩46,639 | -3.08% | 3.4만 |
|---|
| 2026.08.20 | ₩46,239 | ₩46,372 | ₩46,239 | ₩46,271 | +0.07% | 1.5만 |
|---|
| 2026.08.19 | ₩46,272 | ₩46,359 | ₩46,157 | ₩46,178 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩46,065 | ₩46,673 | ₩45,811 | ₩45,878 | -0.41% | 3.6만 |
|---|
| 2026.08.17 | ₩45,010 | ₩46,199 | ₩45,010 | ₩45,958 | +2.11% | 1.8만 |
|---|
| 2026.08.14 | ₩46,078 | ₩46,078 | ₩45,918 | ₩45,963 | -0.25% | 2.1만 |
|---|
| 2026.08.13 | ₩46,172 | ₩46,212 | ₩46,072 | ₩46,072 | -0.22% | 2.1만 |
|---|
| 2026.08.12 | ₩47,388 | ₩47,388 | ₩46,068 | ₩46,132 | -2.65% | 9.6천 |
|---|
| 2026.08.11 | ₩46,506 | ₩46,666 | ₩46,225 | ₩46,287 | -0.47% | 4.4만 |
|---|
| 2026.08.10 | ₩45,798 | ₩46,626 | ₩45,798 | ₩46,559 | +1.66% | 1.2만 |
|---|
| 2026.08.07 | ₩47,094 | ₩47,094 | ₩46,786 | ₩46,846 | -0.52% | 2만 |
|---|
| 2026.08.06 | ₩46,332 | ₩48,363 | ₩46,332 | ₩46,498 | +0.36% | 1.6만 |
|---|
| 2026.08.05 | ₩46,666 | ₩48,109 | ₩46,399 | ₩46,479 | -0.40% | 2.3만 |
|---|
| 2026.08.04 | ₩46,606 | ₩46,720 | ₩46,599 | ₩46,651 | +0.10% | 1.4만 |
|---|
| 2026.08.03 | ₩46,653 | ₩47,327 | ₩46,386 | ₩46,492 | -0.34% | 2.7만 |
|---|
| 2026.07.31 | ₩46,720 | ₩46,720 | ₩46,309 | ₩46,613 | -0.23% | 1.8만 |
|---|
| 2026.07.30 | ₩46,960 | ₩47,013 | ₩46,919 | ₩47,013 | +0.11% | 8.6천 |
|---|
| 2026.07.29 | ₩47,120 | ₩47,267 | ₩46,880 | ₩46,973 | -0.31% | 3.6만 |
|---|
| 2026.07.28 | ₩46,853 | ₩47,013 | ₩46,693 | ₩47,000 | +0.31% | 1.4만 |
|---|
| 2026.07.27 | ₩45,544 | ₩46,626 | ₩45,544 | ₩46,559 | +2.23% | 1.8만 |
|---|
| 2026.07.24 | ₩46,439 | ₩46,626 | ₩46,412 | ₩46,492 | +0.12% | 1.4만 |
|---|
| 2026.07.23 | ₩46,399 | ₩46,399 | ₩46,239 | ₩46,292 | -0.23% | 7.5천 |
|---|
| 2026.07.22 | ₩46,546 | ₩47,013 | ₩46,546 | ₩46,867 | +0.69% | 2.1만 |
|---|
| 2026.07.21 | ₩46,492 | ₩46,573 | ₩46,446 | ₩46,533 | +0.09% | 2만 |
|---|
| 2026.07.20 | ₩46,359 | ₩46,492 | ₩46,299 | ₩46,332 | -0.06% | 3.5만 |
|---|
| 2026.07.17 | ₩46,372 | ₩46,504 | ₩46,265 | ₩46,332 | -0.09% | 5.8만 |
|---|
| 2026.07.16 | ₩46,199 | ₩46,424 | ₩46,199 | ₩46,321 | +0.27% | 7.5천 |
|---|
| 2026.07.15 | ₩46,619 | ₩46,619 | ₩46,158 | ₩46,386 | -0.50% | 8.2만 |
|---|
| 2026.07.14 | ₩46,332 | ₩46,599 | ₩46,132 | ₩46,599 | +0.58% | 27만 |
|---|
| 2026.07.13 | ₩45,905 | ₩46,145 | ₩45,905 | ₩46,092 | +0.41% | 7.5만 |
|---|
| 2026.07.10 | ₩46,052 | ₩47,494 | ₩45,931 | ₩45,945 | -0.23% | 2.6만 |
|---|
| 2026.07.09 | ₩45,985 | ₩46,025 | ₩45,824 | ₩45,824 | -0.35% | 2만 |
|---|
| 2026.07.08 | ₩45,784 | ₩45,918 | ₩45,571 | ₩45,918 | +0.29% | 1.5만 |
|---|
| 2026.07.07 | ₩46,092 | ₩46,573 | ₩45,811 | ₩45,918 | -0.38% | 7.1만 |
|---|
| 2026.07.06 | ₩46,065 | ₩46,145 | ₩45,891 | ₩46,112 | +0.10% | 8.8천 |
|---|
| 2026.07.02 | ₩46,193 | ₩46,193 | ₩45,691 | ₩45,865 | -0.71% | 2.8만 |
|---|
| 2026.07.01 | ₩45,584 | ₩45,584 | ₩45,183 | ₩45,183 | -0.88% | 1.8만 |
|---|
| 2026.06.30 | ₩45,998 | ₩45,998 | ₩45,853 | ₩45,905 | -0.20% | 9.2천 |
|---|
| 2026.06.29 | ₩45,958 | ₩46,158 | ₩45,917 | ₩46,074 | +0.25% | 7.1천 |
|---|
| 2026.06.26 | ₩45,811 | ₩45,958 | ₩45,758 | ₩45,842 | +0.07% | 1.6만 |
|---|
| 2026.06.25 | ₩45,905 | ₩45,998 | ₩45,744 | ₩45,803 | -0.22% | 1.9만 |
|---|
| 2026.06.24 | ₩45,624 | ₩45,624 | ₩45,424 | ₩45,497 | -0.28% | 2.1만 |
|---|
| 2026.06.23 | ₩44,956 | ₩45,824 | ₩44,956 | ₩45,730 | +1.72% | 1.2만 |
|---|
| 2026.06.22 | ₩45,865 | ₩45,985 | ₩45,812 | ₩45,942 | +0.17% | 1.7만 |
|---|
| 2026.06.18 | ₩46,185 | ₩46,185 | ₩45,905 | ₩45,945 | -0.52% | 1만 |
|---|
| 2026.06.17 | ₩46,706 | ₩46,720 | ₩46,110 | ₩46,110 | -1.28% | 2.1만 |
|---|
| 2026.06.16 | ₩46,907 | ₩46,907 | ₩46,586 | ₩46,625 | -0.60% | 1.5만 |
|---|
| 2026.06.15 | ₩47,000 | ₩47,000 | ₩46,673 | ₩46,679 | -0.68% | 1.4만 |
|---|
| 2026.06.12 | ₩44,956 | ₩47,000 | ₩44,956 | ₩46,864 | +4.24% | 8천 |
|---|
| 2026.06.11 | ₩45,931 | ₩46,546 | ₩45,851 | ₩46,546 | +1.34% | 2.3만 |
|---|
| 2026.06.10 | ₩45,651 | ₩45,798 | ₩45,426 | ₩45,426 | -0.49% | 2.2만 |
|---|
| 2026.06.09 | ₩45,918 | ₩45,918 | ₩45,326 | ₩45,549 | -0.80% | 2.2만 |
|---|
| 2026.06.08 | ₩45,677 | ₩45,677 | ₩45,370 | ₩45,441 | -0.52% | 2.5만 |
|---|
| 2026.06.05 | ₩45,878 | ₩45,918 | ₩45,263 | ₩45,285 | -1.29% | 1.3만 |
|---|
| 2026.06.04 | ₩46,025 | ₩46,158 | ₩45,931 | ₩46,081 | +0.12% | 2.7만 |
|---|
| 2026.06.03 | ₩46,265 | ₩46,332 | ₩45,933 | ₩45,933 | -0.72% | 33.9만 |
|---|
| 2026.06.02 | ₩46,225 | ₩46,452 | ₩46,199 | ₩46,388 | +0.35% | 8.5천 |
|---|
| 2026.06.01 | ₩44,956 | ₩46,251 | ₩44,956 | ₩45,985 | +2.29% | 2.3만 |
|---|
| 2026.05.29 | ₩46,332 | ₩46,332 | ₩45,971 | ₩45,971 | -0.78% | 2.2만 |
|---|
| 2026.05.28 | ₩46,426 | ₩46,586 | ₩46,345 | ₩46,382 | -0.09% | 2.5만 |
|---|
| 2026.05.27 | ₩46,813 | ₩46,973 | ₩46,813 | ₩46,900 | +0.19% | 2.9만 |
|---|
| 2026.05.26 | ₩48,229 | ₩48,229 | ₩46,947 | ₩47,083 | -2.38% | 1만 |
|---|
| 2026.05.22 | ₩47,107 | ₩47,107 | ₩46,867 | ₩46,973 | -0.28% | 1.7만 |
|---|
| 2026.05.21 | ₩46,746 | ₩47,195 | ₩46,746 | ₩47,110 | +0.78% | 2.2만 |
|---|
| 2026.05.20 | ₩47,214 | ₩47,214 | ₩46,629 | ₩46,987 | -0.48% | 1.5만 |
|---|
| 2026.05.19 | ₩46,733 | ₩46,813 | ₩46,519 | ₩46,626 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩46,426 | ₩46,920 | ₩46,426 | ₩46,920 | +1.06% | 1만 |
|---|
| 2026.05.15 | ₩46,339 | ₩46,399 | ₩46,185 | ₩46,297 | -0.09% | 5.2천 |
|---|
| 2026.05.14 | ₩47,040 | ₩47,227 | ₩46,921 | ₩46,921 | -0.25% | 1.1만 |
|---|
| 2026.05.13 | ₩46,713 | ₩47,000 | ₩46,713 | ₩46,937 | +0.48% | 2.9만 |
|---|
| 2026.05.12 | ₩46,519 | ₩46,760 | ₩46,486 | ₩46,760 | +0.52% | 1.5만 |
|---|
| 2026.05.11 | ₩46,746 | ₩46,893 | ₩46,733 | ₩46,789 | +0.09% | 5.6천 |
|---|
| 2026.05.08 | ₩46,666 | ₩46,705 | ₩46,506 | ₩46,639 | -0.06% | 1.5만 |
|---|
| 2026.05.07 | ₩46,713 | ₩46,746 | ₩46,399 | ₩46,436 | -0.59% | 1만 |
|---|
| 2026.05.06 | ₩46,987 | ₩47,178 | ₩46,947 | ₩47,178 | +0.41% | 2만 |
|---|
| 2026.05.05 | ₩46,332 | ₩46,638 | ₩46,225 | ₩46,517 | +0.40% | 7.4천 |
|---|
| 2026.05.04 | ₩46,272 | ₩46,272 | ₩45,978 | ₩45,978 | -0.64% | 5.3천 |
|---|
| 2026.05.01 | ₩46,586 | ₩46,679 | ₩46,451 | ₩46,451 | -0.29% | 2.1만 |
|---|
| 2026.04.30 | ₩46,052 | ₩46,573 | ₩46,052 | ₩46,507 | +0.99% | 4.3만 |
|---|
| 2026.04.29 | ₩45,945 | ₩45,945 | ₩45,718 | ₩45,751 | -0.42% | 7.3천 |
|---|
| 2026.04.28 | ₩46,092 | ₩46,279 | ₩46,025 | ₩46,212 | +0.26% | 2.2만 |
|---|
| 2026.04.27 | ₩46,506 | ₩46,506 | ₩46,205 | ₩46,205 | -0.65% | 8.8천 |
|---|
| 2026.04.24 | ₩46,412 | ₩46,518 | ₩46,345 | ₩46,471 | +0.13% | 1.4만 |
|---|
| 2026.04.23 | ₩46,452 | ₩46,533 | ₩46,212 | ₩46,232 | -0.47% | 1.2만 |
|---|
| 2026.04.22 | ₩46,359 | ₩46,359 | ₩46,221 | ₩46,221 | -0.30% | 2.9만 |
|---|
| 2026.04.21 | ₩46,599 | ₩47,234 | ₩46,212 | ₩46,212 | -0.83% | 2.2만 |
|---|
| 2026.04.20 | ₩46,826 | ₩46,907 | ₩46,639 | ₩46,907 | +0.17% | 1.6만 |
|---|
| 2026.04.17 | ₩46,840 | ₩46,840 | ₩46,626 | ₩46,717 | -0.26% | 1.8만 |
|---|
| 2026.04.16 | ₩46,733 | ₩46,773 | ₩46,586 | ₩46,603 | -0.28% | 6.3천 |
|---|
| 2026.04.15 | ₩46,920 | ₩46,920 | ₩46,613 | ₩46,646 | -0.58% | 1.5만 |
|---|
| 2026.04.14 | ₩46,960 | ₩47,094 | ₩46,876 | ₩46,925 | -0.07% | 8.7천 |
|---|
| 2026.04.13 | ₩46,773 | ₩47,000 | ₩46,679 | ₩47,000 | +0.49% | 1.4만 |
|---|
| 2026.04.10 | ₩46,921 | ₩47,013 | ₩46,733 | ₩46,813 | -0.23% | 4.6만 |
|---|
| 2026.04.09 | ₩46,533 | ₩46,720 | ₩46,533 | ₩46,589 | +0.12% | 1.4만 |
|---|
| 2026.04.08 | ₩46,332 | ₩46,443 | ₩46,292 | ₩46,443 | +0.24% | 1.8만 |
|---|
| 2026.04.07 | ₩45,263 | ₩45,346 | ₩45,090 | ₩45,346 | +0.18% | 9.4천 |
|---|
| 2026.04.06 | ₩45,424 | ₩45,424 | ₩45,130 | ₩45,267 | -0.34% | 3.8만 |
|---|
| 2026.04.02 | ₩44,729 | ₩45,210 | ₩44,729 | ₩45,130 | +0.90% | 1.4만 |
|---|
| 2026.04.01 | ₩44,889 | ₩45,214 | ₩44,889 | ₩45,183 | +0.65% | 2만 |
|---|
| 2026.03.31 | ₩44,562 | ₩45,023 | ₩44,329 | ₩44,847 | +0.64% | 2.7만 |
|---|
| 2026.03.30 | ₩42,952 | ₩44,157 | ₩42,952 | ₩43,939 | +2.30% | 6.7천 |
|---|
| 2026.03.27 | ₩43,887 | ₩44,355 | ₩43,794 | ₩43,834 | -0.12% | 1.3만 |
|---|
| 2026.03.26 | ₩44,402 | ₩44,448 | ₩44,088 | ₩44,114 | -0.65% | 3만 |
|---|
| 2026.03.25 | ₩44,582 | ₩44,714 | ₩44,502 | ₩44,714 | +0.30% | 9.6천 |
|---|
| 2026.03.24 | ₩43,580 | ₩44,074 | ₩43,567 | ₩43,978 | +0.91% | 1.5만 |
|---|
| 2026.03.23 | ₩43,473 | ₩44,682 | ₩43,473 | ₩43,767 | +0.68% | 1.4만 |
|---|
| 2026.03.20 | ₩44,021 | ₩44,021 | ₩42,992 | ₩43,124 | -2.04% | 3.2만 |
|---|
| 2026.03.19 | ₩43,767 | ₩44,342 | ₩43,767 | ₩44,114 | +0.79% | 6천 |
|---|
| 2026.03.18 | ₩44,716 | ₩44,729 | ₩44,176 | ₩44,176 | -1.21% | 7.3천 |
|---|
| 2026.03.17 | ₩45,223 | ₩45,223 | ₩44,959 | ₩45,003 | -0.49% | 9.3천 |
|---|
| 2026.03.16 | ₩44,798 | ₩44,996 | ₩44,689 | ₩44,742 | -0.13% | 2.3만 |
|---|
| 2026.03.13 | ₩44,633 | ₩44,649 | ₩44,141 | ₩44,181 | -1.01% | 1.3만 |
|---|
| 2026.03.12 | ₩44,502 | ₩44,502 | ₩44,188 | ₩44,188 | -0.71% | 6.8천 |
|---|
| 2026.03.11 | ₩44,822 | ₩44,916 | ₩44,693 | ₩44,912 | +0.20% | 5.7천 |
|---|
| 2026.03.10 | ₩44,876 | ₩45,357 | ₩44,847 | ₩44,847 | -0.07% | 1.2만 |
|---|
| 2026.03.09 | ₩44,088 | ₩44,809 | ₩44,048 | ₩44,702 | +1.39% | 6.8천 |
|---|
| 2026.03.06 | ₩44,221 | ₩44,595 | ₩44,068 | ₩44,529 | +0.69% | 1.1만 |
|---|
| 2026.03.05 | ₩45,090 | ₩45,090 | ₩44,531 | ₩44,802 | -0.64% | 8.6천 |
|---|
| 2026.03.04 | ₩45,704 | ₩45,731 | ₩45,464 | ₩45,704 | 0.00% | 2.1만 |
|---|
| 2026.03.03 | ₩45,303 | ₩45,544 | ₩44,702 | ₩45,477 | +0.38% | 1.8만 |
|---|
| 2026.03.02 | ₩46,679 | ₩47,508 | ₩46,506 | ₩46,853 | +0.37% | 1.6만 |
|---|
| 2026.02.27 | ₩47,307 | ₩47,548 | ₩47,307 | ₩47,428 | +0.25% | 2.2만 |
|---|
| 2026.02.26 | ₩47,374 | ₩47,401 | ₩47,067 | ₩47,347 | -0.06% | 1.5만 |
|---|
| 2026.02.25 | ₩47,641 | ₩47,835 | ₩47,536 | ₩47,708 | +0.14% | 1.9만 |
|---|
| 2026.02.24 | ₩47,134 | ₩47,468 | ₩47,134 | ₩47,321 | +0.40% | 2.9만 |
|---|
| 2026.02.23 | ₩47,428 | ₩47,428 | ₩46,953 | ₩47,013 | -0.87% | 1.4만 |
|---|
| 2026.02.20 | ₩46,773 | ₩47,201 | ₩46,773 | ₩47,147 | +0.80% | 1.4만 |
|---|
| 2026.02.19 | ₩46,706 | ₩46,867 | ₩46,679 | ₩46,840 | +0.29% | 9.5천 |
|---|
| 2026.02.18 | ₩46,933 | ₩47,147 | ₩46,797 | ₩46,797 | -0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩47,013 | ₩47,013 | ₩46,546 | ₩46,746 | -0.57% | 1.3만 |
|---|
| 2026.02.13 | ₩46,506 | ₩46,800 | ₩46,479 | ₩46,800 | +0.63% | 6.2천 |
|---|
| 2026.02.12 | ₩47,080 | ₩47,080 | ₩46,679 | ₩46,933 | -0.31% | 5.8천 |
|---|
| 2026.02.11 | ₩47,027 | ₩47,267 | ₩46,920 | ₩47,160 | +0.28% | 8.3천 |
|---|
| 2026.02.10 | ₩46,720 | ₩46,813 | ₩46,653 | ₩46,737 | +0.04% | 7.6천 |
|---|
| 2026.02.09 | ₩46,573 | ₩46,760 | ₩46,529 | ₩46,694 | +0.26% | 1.7만 |
|---|
| 2026.02.06 | ₩46,105 | ₩46,387 | ₩46,105 | ₩46,387 | +0.61% | 1만 |
|---|
| 2026.02.05 | ₩45,384 | ₩45,664 | ₩45,343 | ₩45,517 | +0.29% | 2.1만 |
|---|
| 2026.02.04 | ₩45,865 | ₩45,865 | ₩45,504 | ₩45,651 | -0.47% | 7.7천 |
|---|
| 2026.02.03 | ₩45,716 | ₩45,778 | ₩45,436 | ₩45,633 | -0.18% | 9.4천 |
|---|
| 2026.02.02 | ₩45,330 | ₩45,584 | ₩45,330 | ₩45,573 | +0.54% | 1만 |
|---|
| 2026.01.30 | ₩45,410 | ₩45,490 | ₩45,091 | ₩45,155 | -0.56% | 6.8천 |
|---|
| 2026.01.29 | ₩46,132 | ₩50,741 | ₩45,290 | ₩45,555 | -1.25% | 1.3만 |
|---|
| 2026.01.28 | ₩45,490 | ₩45,490 | ₩45,038 | ₩45,456 | -0.08% | 9.2천 |
|---|
| 2026.01.27 | ₩45,531 | ₩45,742 | ₩45,531 | ₩45,742 | +0.46% | 5.5천 |
|---|
| 2026.01.26 | ₩44,395 | ₩44,943 | ₩44,395 | ₩44,828 | +0.98% | 3만 |
|---|
| 2026.01.23 | ₩44,382 | ₩44,622 | ₩44,368 | ₩44,602 | +0.50% | 9.5천 |
|---|
| 2026.01.22 | ₩44,088 | ₩44,273 | ₩44,088 | ₩44,239 | +0.34% | 5.1천 |
|---|
| 2026.01.21 | ₩43,513 | ₩43,700 | ₩43,402 | ₩43,665 | +0.35% | 6.1만 |
|---|
| 2026.01.20 | ₩43,490 | ₩43,580 | ₩43,261 | ₩43,313 | -0.41% | 1.4만 |
|---|
| 2026.01.16 | ₩43,687 | ₩43,687 | ₩43,527 | ₩43,684 | -0.01% | 5.1천 |
|---|
| 2026.01.15 | ₩43,567 | ₩43,820 | ₩43,567 | ₩43,613 | +0.11% | 1.7만 |
|---|
| 2026.01.14 | ₩43,540 | ₩43,593 | ₩43,527 | ₩43,591 | +0.12% | 7.9천 |
|---|
| 2026.01.13 | ₩43,154 | ₩43,326 | ₩43,154 | ₩43,297 | +0.33% | 1.1만 |
|---|
| 2026.01.12 | ₩43,326 | ₩43,393 | ₩43,259 | ₩43,369 | +0.10% | 1.1만 |
|---|
| 2026.01.09 | ₩42,883 | ₩43,019 | ₩42,872 | ₩43,019 | +0.32% | 6.2천 |
|---|
| 2026.01.08 | ₩42,712 | ₩42,804 | ₩42,672 | ₩42,804 | +0.22% | 8.3천 |
|---|
| 2026.01.07 | ₩42,590 | ₩42,752 | ₩42,590 | ₩42,614 | +0.06% | 2.2만 |
|---|
| 2026.01.06 | ₩42,778 | ₩43,193 | ₩42,778 | ₩42,947 | +0.39% | 1.8만 |
|---|
| 2026.01.05 | ₩42,716 | ₩43,044 | ₩42,578 | ₩42,939 | +0.52% | 1.8만 |
|---|
| 2026.01.02 | ₩42,859 | ₩42,991 | ₩42,752 | ₩42,833 | -0.06% | 1.3만 |
|---|
| 2025.12.31 | ₩42,444 | ₩42,525 | ₩42,244 | ₩42,458 | +0.03% | 5.8천 |
|---|
| 2025.12.30 | ₩42,505 | ₩42,605 | ₩42,418 | ₩42,505 | 0.00% | 9.3천 |
|---|
| 2025.12.29 | ₩41,429 | ₩42,484 | ₩41,429 | ₩42,444 | +2.45% | 2.2만 |
|---|
| 2025.12.26 | ₩42,912 | ₩42,912 | ₩42,471 | ₩42,549 | -0.85% | 1.5만 |
|---|
| 2025.12.24 | ₩42,565 | ₩42,565 | ₩42,257 | ₩42,424 | -0.33% | 4.3천 |
|---|
| 2025.12.23 | ₩42,375 | ₩42,563 | ₩42,375 | ₩42,404 | +0.07% | 1.1만 |
|---|
| 2025.12.22 | ₩42,137 | ₩42,177 | ₩42,005 | ₩42,030 | -0.25% | 1.5만 |
|---|
| 2025.12.19 | ₩41,710 | ₩42,164 | ₩41,710 | ₩41,857 | +0.35% | 7.4천 |
|---|
| 2025.12.18 | ₩41,990 | ₩42,050 | ₩41,776 | ₩41,849 | -0.34% | 1.3만 |
|---|
| 2025.12.17 | ₩41,897 | ₩41,897 | ₩41,523 | ₩41,683 | -0.51% | 7.1천 |
|---|
| 2025.12.16 | ₩41,696 | ₩41,843 | ₩41,696 | ₩41,795 | +0.24% | 1.8만 |
|---|
| 2025.12.15 | ₩41,883 | ₩42,257 | ₩41,883 | ₩42,017 | +0.32% | 1만 |
|---|
| 2025.12.12 | ₩42,084 | ₩42,084 | ₩41,736 | ₩41,925 | -0.38% | 8.1천 |
|---|
| 2025.12.11 | ₩41,990 | ₩42,189 | ₩41,990 | ₩42,030 | +0.10% | 1.1만 |
|---|
| 2025.12.10 | ₩40,961 | ₩41,977 | ₩40,961 | ₩41,656 | +1.70% | 1.9만 |
|---|
| 2025.12.09 | ₩41,446 | ₩41,563 | ₩41,336 | ₩41,424 | -0.05% | 2만 |
|---|
| 2025.12.08 | ₩40,828 | ₩41,416 | ₩40,745 | ₩41,324 | +1.21% | 1.6만 |
|---|
| 2025.12.05 | ₩41,683 | ₩41,723 | ₩41,442 | ₩41,445 | -0.57% | 1.2만 |
|---|
| 2025.12.04 | ₩41,696 | ₩41,788 | ₩41,593 | ₩41,593 | -0.25% | 6.9만 |
|---|
| 2025.12.03 | ₩41,663 | ₩41,696 | ₩41,523 | ₩41,636 | -0.06% | 1.9만 |
|---|
| 2025.12.02 | ₩41,603 | ₩41,723 | ₩41,430 | ₩41,616 | +0.03% | 1.6만 |
|---|
| 2025.12.01 | ₩41,593 | ₩41,643 | ₩41,469 | ₩41,508 | -0.21% | 1.3만 |
|---|
| 2025.11.28 | ₩41,322 | ₩41,440 | ₩41,322 | ₩41,429 | +0.26% | 700 |
|---|
| 2025.11.26 | ₩41,429 | ₩41,536 | ₩41,402 | ₩41,416 | -0.03% | 2만 |
|---|
| 2025.11.25 | ₩40,935 | ₩41,108 | ₩40,774 | ₩41,095 | +0.39% | 2.3만 |
|---|
| 2025.11.24 | ₩40,961 | ₩40,961 | ₩40,587 | ₩40,662 | -0.73% | 1.4만 |
|---|
| 2025.11.21 | ₩40,501 | ₩40,841 | ₩40,501 | ₩40,750 | +0.62% | 9천 |
|---|
| 2025.11.20 | ₩40,841 | ₩40,908 | ₩40,427 | ₩40,427 | -1.01% | 1.7만 |
|---|
| 2025.11.19 | ₩40,801 | ₩40,814 | ₩40,668 | ₩40,774 | -0.07% | 9.7천 |
|---|
| 2025.11.18 | ₩40,961 | ₩41,177 | ₩40,881 | ₩41,131 | +0.41% | 1.5만 |
|---|
| 2025.11.17 | ₩41,384 | ₩41,442 | ₩41,068 | ₩41,242 | -0.34% | 1.5만 |
|---|
| 2025.11.14 | ₩41,456 | ₩41,503 | ₩41,362 | ₩41,378 | -0.19% | 6.2천 |
|---|
| 2025.11.13 | ₩41,843 | ₩42,912 | ₩41,559 | ₩41,585 | -0.62% | 3.2만 |
|---|
| 2025.11.12 | ₩41,750 | ₩41,830 | ₩41,710 | ₩41,776 | +0.06% | 1.2만 |
|---|
| 2025.11.11 | ₩41,647 | ₩41,802 | ₩41,647 | ₩41,770 | +0.30% | 6.3천 |
|---|
| 2025.11.10 | ₩41,175 | ₩41,362 | ₩41,108 | ₩41,352 | +0.43% | 7.4천 |
|---|
| 2025.11.07 | ₩40,734 | ₩41,044 | ₩40,734 | ₩41,044 | +0.76% | 1.4만 |
|---|
| 2025.11.06 | ₩40,788 | ₩40,881 | ₩40,741 | ₩40,819 | +0.08% | 7.4천 |
|---|
| 2025.11.05 | ₩40,133 | ₩40,855 | ₩40,133 | ₩40,796 | +1.65% | 6.2천 |
|---|
| 2025.11.04 | ₩40,547 | ₩40,601 | ₩40,352 | ₩40,352 | -0.48% | 9.4천 |
|---|
| 2025.11.03 | ₩40,561 | ₩40,748 | ₩40,561 | ₩40,666 | +0.26% | 1.5만 |
|---|
| 2025.10.31 | ₩40,728 | ₩40,761 | ₩40,561 | ₩40,749 | +0.05% | 8.7천 |
|---|
| 2025.10.30 | ₩40,908 | ₩41,035 | ₩40,841 | ₩40,961 | +0.13% | 1.6만 |
|---|
| 2025.10.29 | ₩41,294 | ₩41,362 | ₩41,082 | ₩41,120 | -0.42% | 1.2만 |
|---|
| 2025.10.28 | ₩41,202 | ₩41,362 | ₩41,135 | ₩41,349 | +0.36% | 9.6천 |
|---|
| 2025.10.27 | ₩41,028 | ₩41,187 | ₩41,028 | ₩41,155 | +0.31% | 7.2천 |
|---|
| 2025.10.24 | ₩40,908 | ₩41,028 | ₩40,908 | ₩40,920 | +0.03% | 1.8만 |
|---|
| 2025.10.23 | ₩41,015 | ₩41,068 | ₩40,897 | ₩41,003 | -0.03% | 1.6만 |
|---|
| 2025.10.22 | ₩40,627 | ₩40,774 | ₩40,601 | ₩40,694 | +0.16% | 4.4천 |
|---|
| 2025.10.21 | ₩40,574 | ₩40,774 | ₩36,513 | ₩40,721 | +0.36% | 13.4만 |
|---|
| 2025.10.20 | ₩40,921 | ₩41,052 | ₩40,921 | ₩41,052 | +0.32% | 700 |
|---|
| 2025.10.17 | ₩40,808 | ₩41,030 | ₩40,801 | ₩41,007 | +0.49% | 6.6천 |
|---|
| 2025.10.16 | ₩41,108 | ₩41,148 | ₩40,868 | ₩40,961 | -0.36% | 1.2만 |
|---|
| 2025.10.15 | ₩40,774 | ₩40,901 | ₩40,668 | ₩40,753 | -0.05% | 8.1천 |
|---|
| 2025.10.14 | ₩40,480 | ₩40,721 | ₩40,480 | ₩40,575 | +0.23% | 9.5천 |
|---|
| 2025.10.13 | ₩40,040 | ₩40,614 | ₩40,040 | ₩40,533 | +1.23% | 1.2만 |
|---|
| 2025.10.10 | ₩40,627 | ₩40,674 | ₩40,080 | ₩40,100 | -1.30% | 4.6천 |
|---|