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 | ₩44,525 | ₩44,605 | ₩44,418 | ₩44,466 | -0.13% | 1.3만 |
| 2026.10.08 | ₩44,284 | ₩44,391 | ₩44,124 | ₩44,378 | +0.21% | 3.6만 |
| 2026.10.07 | ₩44,271 | ₩44,445 | ₩44,271 | ₩44,378 | +0.24% | 1.9만 |
| 2026.10.06 | ₩44,645 | ₩44,712 | ₩44,565 | ₩44,618 | -0.06% | 3.7만 |
| 2026.10.05 | ₩42,907 | ₩45,053 | ₩42,907 | ₩44,458 | +3.61% | 2.3만 |
| 2026.10.02 | ₩43,643 | ₩43,856 | ₩43,482 | ₩43,856 | +0.49% | 1.3만 |
| 2026.10.01 | ₩43,589 | ₩43,603 | ₩43,375 | ₩43,522 | -0.15% | 3만 |
| 2026.09.30 | ₩44,451 | ₩44,451 | ₩44,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,110 |
| -0.77% |
| 1.6만 |
| 2026.09.29 | ₩44,498 | ₩44,605 | ₩44,251 | ₩44,465 | -0.08% | 1.3만 |
|---|
| 2026.09.28 | ₩44,725 | ₩44,859 | ₩44,658 | ₩44,806 | +0.18% | 1.6만 |
|---|
| 2026.09.25 | ₩44,592 | ₩44,993 | ₩44,592 | ₩44,983 | +0.88% | 1.1만 |
|---|
| 2026.09.24 | ₩44,872 | ₩45,006 | ₩44,658 | ₩44,749 | -0.27% | 1만 |
|---|
| 2026.09.23 | ₩45,033 | ₩45,033 | ₩44,749 | ₩44,863 | -0.38% | 1.3만 |
|---|
| 2026.09.22 | ₩45,327 | ₩45,370 | ₩45,166 | ₩45,370 | +0.09% | 3.3만 |
|---|
| 2026.09.21 | ₩45,394 | ₩45,501 | ₩45,354 | ₩45,446 | +0.11% | 1만 |
|---|
| 2026.09.18 | ₩45,313 | ₩45,327 | ₩45,126 | ₩45,213 | -0.22% | 1.6만 |
|---|
| 2026.09.17 | ₩45,648 | ₩45,781 | ₩45,583 | ₩45,741 | +0.20% | 3.8만 |
|---|
| 2026.09.16 | ₩45,701 | ₩45,701 | ₩45,153 | ₩45,281 | -0.92% | 8.9천 |
|---|
| 2026.09.15 | ₩45,821 | ₩45,821 | ₩45,487 | ₩45,533 | -0.63% | 1.1만 |
|---|
| 2026.09.14 | ₩45,781 | ₩45,928 | ₩45,735 | ₩45,808 | +0.06% | 1.1만 |
|---|
| 2026.09.11 | ₩45,928 | ₩45,928 | ₩45,688 | ₩45,755 | -0.38% | 1.4만 |
|---|
| 2026.09.10 | ₩45,648 | ₩45,795 | ₩45,554 | ₩45,573 | -0.16% | 1.1만 |
|---|
| 2026.09.09 | ₩45,928 | ₩45,982 | ₩45,688 | ₩45,756 | -0.38% | 8.1천 |
|---|
| 2026.09.08 | ₩46,115 | ₩46,222 | ₩46,022 | ₩46,022 | -0.20% | 1.6만 |
|---|
| 2026.09.04 | ₩45,995 | ₩46,329 | ₩45,995 | ₩46,182 | +0.41% | 1.8만 |
|---|
| 2026.09.03 | ₩46,034 | ₩46,744 | ₩46,034 | ₩46,222 | +0.41% | 1.3만 |
|---|
| 2026.09.02 | ₩45,874 | ₩46,062 | ₩45,874 | ₩46,034 | +0.35% | 1.6만 |
|---|
| 2026.09.01 | ₩46,035 | ₩46,089 | ₩45,828 | ₩45,849 | -0.40% | 1.9만 |
|---|
| 2026.08.31 | ₩46,049 | ₩48,067 | ₩45,835 | ₩45,982 | -0.15% | 4만 |
|---|
| 2026.08.28 | ₩45,915 | ₩47,927 | ₩45,755 | ₩45,845 | -0.15% | 1.6만 |
|---|
| 2026.08.27 | ₩46,075 | ₩46,089 | ₩45,942 | ₩46,089 | +0.03% | 6.3천 |
|---|
| 2026.08.26 | ₩46,637 | ₩46,663 | ₩46,463 | ₩46,490 | -0.32% | 1.9만 |
|---|
| 2026.08.25 | ₩46,410 | ₩46,730 | ₩46,396 | ₩46,730 | +0.69% | 1.4만 |
|---|
| 2026.08.24 | ₩46,396 | ₩46,557 | ₩46,343 | ₩46,466 | +0.15% | 1.3만 |
|---|
| 2026.08.21 | ₩48,147 | ₩48,147 | ₩46,557 | ₩46,663 | -3.08% | 3.4만 |
|---|
| 2026.08.20 | ₩46,262 | ₩46,396 | ₩46,262 | ₩46,295 | +0.07% | 1.5만 |
|---|
| 2026.08.19 | ₩46,296 | ₩46,383 | ₩46,181 | ₩46,202 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩46,089 | ₩46,697 | ₩45,835 | ₩45,902 | -0.41% | 3.6만 |
|---|
| 2026.08.17 | ₩45,033 | ₩46,222 | ₩45,033 | ₩45,982 | +2.11% | 1.8만 |
|---|
| 2026.08.14 | ₩46,102 | ₩46,102 | ₩45,942 | ₩45,987 | -0.25% | 2.1만 |
|---|
| 2026.08.13 | ₩46,196 | ₩46,236 | ₩46,095 | ₩46,095 | -0.22% | 2.1만 |
|---|
| 2026.08.12 | ₩47,412 | ₩47,412 | ₩46,091 | ₩46,156 | -2.65% | 9.6천 |
|---|
| 2026.08.11 | ₩46,530 | ₩46,690 | ₩46,249 | ₩46,311 | -0.47% | 4.4만 |
|---|
| 2026.08.10 | ₩45,821 | ₩46,650 | ₩45,821 | ₩46,583 | +1.66% | 1.2만 |
|---|
| 2026.08.07 | ₩47,118 | ₩47,118 | ₩46,811 | ₩46,871 | -0.52% | 2만 |
|---|
| 2026.08.06 | ₩46,356 | ₩48,388 | ₩46,356 | ₩46,522 | +0.36% | 1.6만 |
|---|
| 2026.08.05 | ₩46,690 | ₩48,134 | ₩46,423 | ₩46,503 | -0.40% | 2.3만 |
|---|
| 2026.08.04 | ₩46,630 | ₩46,744 | ₩46,623 | ₩46,676 | +0.10% | 1.4만 |
|---|
| 2026.08.03 | ₩46,677 | ₩47,352 | ₩46,410 | ₩46,516 | -0.34% | 2.7만 |
|---|
| 2026.07.31 | ₩46,744 | ₩46,744 | ₩46,333 | ₩46,637 | -0.23% | 1.8만 |
|---|
| 2026.07.30 | ₩46,984 | ₩47,038 | ₩46,943 | ₩47,038 | +0.11% | 8.6천 |
|---|
| 2026.07.29 | ₩47,145 | ₩47,292 | ₩46,904 | ₩46,998 | -0.31% | 3.6만 |
|---|
| 2026.07.28 | ₩46,877 | ₩47,038 | ₩46,717 | ₩47,024 | +0.31% | 1.4만 |
|---|
| 2026.07.27 | ₩45,567 | ₩46,650 | ₩45,567 | ₩46,583 | +2.23% | 1.8만 |
|---|
| 2026.07.24 | ₩46,463 | ₩46,650 | ₩46,436 | ₩46,516 | +0.12% | 1.4만 |
|---|
| 2026.07.23 | ₩46,423 | ₩46,423 | ₩46,262 | ₩46,316 | -0.23% | 7.5천 |
|---|
| 2026.07.22 | ₩46,570 | ₩47,038 | ₩46,570 | ₩46,891 | +0.69% | 2.1만 |
|---|
| 2026.07.21 | ₩46,516 | ₩46,597 | ₩46,470 | ₩46,557 | +0.09% | 2만 |
|---|
| 2026.07.20 | ₩46,383 | ₩46,516 | ₩46,323 | ₩46,356 | -0.06% | 3.5만 |
|---|
| 2026.07.17 | ₩46,396 | ₩46,528 | ₩46,289 | ₩46,356 | -0.09% | 5.8만 |
|---|
| 2026.07.16 | ₩46,222 | ₩46,448 | ₩46,222 | ₩46,345 | +0.27% | 7.5천 |
|---|
| 2026.07.15 | ₩46,643 | ₩46,643 | ₩46,182 | ₩46,410 | -0.50% | 8.2만 |
|---|
| 2026.07.14 | ₩46,356 | ₩46,623 | ₩46,156 | ₩46,623 | +0.58% | 27만 |
|---|
| 2026.07.13 | ₩45,928 | ₩46,169 | ₩45,928 | ₩46,115 | +0.41% | 7.5만 |
|---|
| 2026.07.10 | ₩46,075 | ₩47,519 | ₩45,955 | ₩45,968 | -0.23% | 2.6만 |
|---|
| 2026.07.09 | ₩46,009 | ₩46,049 | ₩45,848 | ₩45,848 | -0.35% | 2만 |
|---|
| 2026.07.08 | ₩45,808 | ₩45,942 | ₩45,594 | ₩45,942 | +0.29% | 1.5만 |
|---|
| 2026.07.07 | ₩46,115 | ₩46,597 | ₩45,835 | ₩45,942 | -0.38% | 7.1만 |
|---|
| 2026.07.06 | ₩46,089 | ₩46,169 | ₩45,915 | ₩46,136 | +0.10% | 8.8천 |
|---|
| 2026.07.02 | ₩46,217 | ₩46,217 | ₩45,714 | ₩45,888 | -0.71% | 2.8만 |
|---|
| 2026.07.01 | ₩45,608 | ₩45,608 | ₩45,207 | ₩45,207 | -0.88% | 1.8만 |
|---|
| 2026.06.30 | ₩46,022 | ₩46,022 | ₩45,876 | ₩45,928 | -0.20% | 9.2천 |
|---|
| 2026.06.29 | ₩45,982 | ₩46,182 | ₩45,940 | ₩46,098 | +0.25% | 7.1천 |
|---|
| 2026.06.26 | ₩45,835 | ₩45,982 | ₩45,781 | ₩45,866 | +0.07% | 1.6만 |
|---|
| 2026.06.25 | ₩45,928 | ₩46,022 | ₩45,768 | ₩45,827 | -0.22% | 1.9만 |
|---|
| 2026.06.24 | ₩45,648 | ₩45,648 | ₩45,447 | ₩45,521 | -0.28% | 2.1만 |
|---|
| 2026.06.23 | ₩44,979 | ₩45,848 | ₩44,979 | ₩45,753 | +1.72% | 1.2만 |
|---|
| 2026.06.22 | ₩45,888 | ₩46,009 | ₩45,836 | ₩45,966 | +0.17% | 1.7만 |
|---|
| 2026.06.18 | ₩46,209 | ₩46,209 | ₩45,928 | ₩45,968 | -0.52% | 1만 |
|---|
| 2026.06.17 | ₩46,730 | ₩46,744 | ₩46,134 | ₩46,134 | -1.28% | 2.1만 |
|---|
| 2026.06.16 | ₩46,931 | ₩46,931 | ₩46,610 | ₩46,649 | -0.60% | 1.5만 |
|---|
| 2026.06.15 | ₩47,024 | ₩47,024 | ₩46,697 | ₩46,704 | -0.68% | 1.4만 |
|---|
| 2026.06.12 | ₩44,979 | ₩47,024 | ₩44,979 | ₩46,888 | +4.24% | 8천 |
|---|
| 2026.06.11 | ₩45,955 | ₩46,570 | ₩45,875 | ₩46,570 | +1.34% | 2.3만 |
|---|
| 2026.06.10 | ₩45,674 | ₩45,821 | ₩45,450 | ₩45,450 | -0.49% | 2.2만 |
|---|
| 2026.06.09 | ₩45,942 | ₩45,942 | ₩45,350 | ₩45,573 | -0.80% | 2.2만 |
|---|
| 2026.06.08 | ₩45,701 | ₩45,701 | ₩45,394 | ₩45,464 | -0.52% | 2.5만 |
|---|
| 2026.06.05 | ₩45,902 | ₩45,942 | ₩45,287 | ₩45,308 | -1.29% | 1.3만 |
|---|
| 2026.06.04 | ₩46,049 | ₩46,182 | ₩45,955 | ₩46,105 | +0.12% | 2.7만 |
|---|
| 2026.06.03 | ₩46,289 | ₩46,356 | ₩45,956 | ₩45,956 | -0.72% | 33.9만 |
|---|
| 2026.06.02 | ₩46,249 | ₩46,476 | ₩46,222 | ₩46,412 | +0.35% | 8.5천 |
|---|
| 2026.06.01 | ₩44,979 | ₩46,275 | ₩44,979 | ₩46,009 | +2.29% | 2.3만 |
|---|
| 2026.05.29 | ₩46,356 | ₩46,356 | ₩45,995 | ₩45,995 | -0.78% | 2.2만 |
|---|
| 2026.05.28 | ₩46,450 | ₩46,610 | ₩46,369 | ₩46,406 | -0.09% | 2.5만 |
|---|
| 2026.05.27 | ₩46,837 | ₩46,998 | ₩46,837 | ₩46,924 | +0.19% | 2.9만 |
|---|
| 2026.05.26 | ₩48,254 | ₩48,254 | ₩46,971 | ₩47,107 | -2.38% | 1만 |
|---|
| 2026.05.22 | ₩47,131 | ₩47,131 | ₩46,891 | ₩46,998 | -0.28% | 1.7만 |
|---|
| 2026.05.21 | ₩46,770 | ₩47,220 | ₩46,770 | ₩47,134 | +0.78% | 2.2만 |
|---|
| 2026.05.20 | ₩47,238 | ₩47,238 | ₩46,653 | ₩47,011 | -0.48% | 1.5만 |
|---|
| 2026.05.19 | ₩46,757 | ₩46,837 | ₩46,543 | ₩46,650 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩46,450 | ₩46,944 | ₩46,450 | ₩46,944 | +1.06% | 1만 |
|---|
| 2026.05.15 | ₩46,363 | ₩46,423 | ₩46,209 | ₩46,321 | -0.09% | 5.2천 |
|---|
| 2026.05.14 | ₩47,065 | ₩47,252 | ₩46,946 | ₩46,946 | -0.25% | 1.1만 |
|---|
| 2026.05.13 | ₩46,737 | ₩47,024 | ₩46,737 | ₩46,962 | +0.48% | 2.9만 |
|---|
| 2026.05.12 | ₩46,543 | ₩46,784 | ₩46,510 | ₩46,784 | +0.52% | 1.5만 |
|---|
| 2026.05.11 | ₩46,770 | ₩46,917 | ₩46,757 | ₩46,813 | +0.09% | 5.6천 |
|---|
| 2026.05.08 | ₩46,690 | ₩46,729 | ₩46,530 | ₩46,663 | -0.06% | 1.5만 |
|---|
| 2026.05.07 | ₩46,737 | ₩46,770 | ₩46,423 | ₩46,460 | -0.59% | 1만 |
|---|
| 2026.05.06 | ₩47,011 | ₩47,202 | ₩46,971 | ₩47,202 | +0.41% | 2만 |
|---|
| 2026.05.05 | ₩46,356 | ₩46,662 | ₩46,249 | ₩46,541 | +0.40% | 7.4천 |
|---|
| 2026.05.04 | ₩46,296 | ₩46,296 | ₩46,002 | ₩46,002 | -0.64% | 5.3천 |
|---|
| 2026.05.01 | ₩46,610 | ₩46,704 | ₩46,475 | ₩46,475 | -0.29% | 2.1만 |
|---|
| 2026.04.30 | ₩46,075 | ₩46,597 | ₩46,075 | ₩46,531 | +0.99% | 4.3만 |
|---|
| 2026.04.29 | ₩45,968 | ₩45,968 | ₩45,741 | ₩45,775 | -0.42% | 7.3천 |
|---|
| 2026.04.28 | ₩46,115 | ₩46,303 | ₩46,049 | ₩46,236 | +0.26% | 2.2만 |
|---|
| 2026.04.27 | ₩46,530 | ₩46,530 | ₩46,229 | ₩46,229 | -0.65% | 8.8천 |
|---|
| 2026.04.24 | ₩46,436 | ₩46,542 | ₩46,369 | ₩46,495 | +0.13% | 1.4만 |
|---|
| 2026.04.23 | ₩46,476 | ₩46,557 | ₩46,236 | ₩46,256 | -0.47% | 1.2만 |
|---|
| 2026.04.22 | ₩46,383 | ₩46,383 | ₩46,245 | ₩46,245 | -0.30% | 2.9만 |
|---|
| 2026.04.21 | ₩46,623 | ₩47,258 | ₩46,236 | ₩46,236 | -0.83% | 2.2만 |
|---|
| 2026.04.20 | ₩46,851 | ₩46,931 | ₩46,663 | ₩46,931 | +0.17% | 1.6만 |
|---|
| 2026.04.17 | ₩46,864 | ₩46,864 | ₩46,650 | ₩46,741 | -0.26% | 1.8만 |
|---|
| 2026.04.16 | ₩46,757 | ₩46,797 | ₩46,610 | ₩46,627 | -0.28% | 6.3천 |
|---|
| 2026.04.15 | ₩46,944 | ₩46,944 | ₩46,637 | ₩46,670 | -0.58% | 1.5만 |
|---|
| 2026.04.14 | ₩46,984 | ₩47,118 | ₩46,900 | ₩46,950 | -0.07% | 8.7천 |
|---|
| 2026.04.13 | ₩46,797 | ₩47,024 | ₩46,704 | ₩47,024 | +0.49% | 1.4만 |
|---|
| 2026.04.10 | ₩46,946 | ₩47,038 | ₩46,757 | ₩46,837 | -0.23% | 4.6만 |
|---|
| 2026.04.09 | ₩46,557 | ₩46,744 | ₩46,557 | ₩46,613 | +0.12% | 1.4만 |
|---|
| 2026.04.08 | ₩46,356 | ₩46,467 | ₩46,316 | ₩46,467 | +0.24% | 1.8만 |
|---|
| 2026.04.07 | ₩45,287 | ₩45,370 | ₩45,113 | ₩45,370 | +0.18% | 9.4천 |
|---|
| 2026.04.06 | ₩45,447 | ₩45,447 | ₩45,153 | ₩45,291 | -0.34% | 3.8만 |
|---|
| 2026.04.02 | ₩44,752 | ₩45,233 | ₩44,752 | ₩45,153 | +0.90% | 1.4만 |
|---|
| 2026.04.01 | ₩44,912 | ₩45,237 | ₩44,912 | ₩45,207 | +0.65% | 2만 |
|---|
| 2026.03.31 | ₩44,585 | ₩45,046 | ₩44,352 | ₩44,870 | +0.64% | 2.7만 |
|---|
| 2026.03.30 | ₩42,974 | ₩44,180 | ₩42,974 | ₩43,962 | +2.30% | 6.7천 |
|---|
| 2026.03.27 | ₩43,910 | ₩44,378 | ₩43,816 | ₩43,856 | -0.12% | 1.3만 |
|---|
| 2026.03.26 | ₩44,425 | ₩44,471 | ₩44,110 | ₩44,137 | -0.65% | 3만 |
|---|
| 2026.03.25 | ₩44,605 | ₩44,737 | ₩44,525 | ₩44,737 | +0.30% | 9.6천 |
|---|
| 2026.03.24 | ₩43,603 | ₩44,097 | ₩43,589 | ₩44,001 | +0.91% | 1.5만 |
|---|
| 2026.03.23 | ₩43,496 | ₩44,705 | ₩43,496 | ₩43,790 | +0.68% | 1.4만 |
|---|
| 2026.03.20 | ₩44,044 | ₩44,044 | ₩43,014 | ₩43,147 | -2.04% | 3.2만 |
|---|
| 2026.03.19 | ₩43,790 | ₩44,364 | ₩43,790 | ₩44,137 | +0.79% | 6천 |
|---|
| 2026.03.18 | ₩44,739 | ₩44,752 | ₩44,199 | ₩44,199 | -1.21% | 7.3천 |
|---|
| 2026.03.17 | ₩45,247 | ₩45,247 | ₩44,982 | ₩45,026 | -0.49% | 9.3천 |
|---|
| 2026.03.16 | ₩44,822 | ₩45,019 | ₩44,712 | ₩44,765 | -0.13% | 2.3만 |
|---|
| 2026.03.13 | ₩44,656 | ₩44,672 | ₩44,164 | ₩44,204 | -1.01% | 1.3만 |
|---|
| 2026.03.12 | ₩44,525 | ₩44,525 | ₩44,211 | ₩44,211 | -0.71% | 6.8천 |
|---|
| 2026.03.11 | ₩44,846 | ₩44,939 | ₩44,716 | ₩44,935 | +0.20% | 5.7천 |
|---|
| 2026.03.10 | ₩44,899 | ₩45,380 | ₩44,870 | ₩44,870 | -0.07% | 1.2만 |
|---|
| 2026.03.09 | ₩44,110 | ₩44,832 | ₩44,070 | ₩44,725 | +1.39% | 6.8천 |
|---|
| 2026.03.06 | ₩44,244 | ₩44,618 | ₩44,090 | ₩44,552 | +0.69% | 1.1만 |
|---|
| 2026.03.05 | ₩45,113 | ₩45,113 | ₩44,554 | ₩44,826 | -0.64% | 8.6천 |
|---|
| 2026.03.04 | ₩45,728 | ₩45,755 | ₩45,487 | ₩45,728 | 0.00% | 2.1만 |
|---|
| 2026.03.03 | ₩45,327 | ₩45,567 | ₩44,725 | ₩45,501 | +0.38% | 1.8만 |
|---|
| 2026.03.02 | ₩46,704 | ₩47,532 | ₩46,530 | ₩46,877 | +0.37% | 1.6만 |
|---|
| 2026.02.27 | ₩47,332 | ₩47,572 | ₩47,332 | ₩47,452 | +0.25% | 2.2만 |
|---|
| 2026.02.26 | ₩47,399 | ₩47,425 | ₩47,091 | ₩47,372 | -0.06% | 1.5만 |
|---|
| 2026.02.25 | ₩47,666 | ₩47,860 | ₩47,560 | ₩47,733 | +0.14% | 1.9만 |
|---|
| 2026.02.24 | ₩47,158 | ₩47,492 | ₩47,158 | ₩47,345 | +0.40% | 2.9만 |
|---|
| 2026.02.23 | ₩47,452 | ₩47,452 | ₩46,978 | ₩47,038 | -0.87% | 1.4만 |
|---|
| 2026.02.20 | ₩46,797 | ₩47,225 | ₩46,797 | ₩47,171 | +0.80% | 1.4만 |
|---|
| 2026.02.19 | ₩46,730 | ₩46,891 | ₩46,704 | ₩46,864 | +0.29% | 9.5천 |
|---|
| 2026.02.18 | ₩46,958 | ₩47,171 | ₩46,821 | ₩46,821 | -0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩47,038 | ₩47,038 | ₩46,570 | ₩46,770 | -0.57% | 1.3만 |
|---|
| 2026.02.13 | ₩46,530 | ₩46,824 | ₩46,503 | ₩46,824 | +0.63% | 6.2천 |
|---|
| 2026.02.12 | ₩47,105 | ₩47,105 | ₩46,704 | ₩46,958 | -0.31% | 5.8천 |
|---|
| 2026.02.11 | ₩47,051 | ₩47,292 | ₩46,944 | ₩47,185 | +0.28% | 8.3천 |
|---|
| 2026.02.10 | ₩46,744 | ₩46,837 | ₩46,677 | ₩46,761 | +0.04% | 7.6천 |
|---|
| 2026.02.09 | ₩46,597 | ₩46,784 | ₩46,553 | ₩46,718 | +0.26% | 1.7만 |
|---|
| 2026.02.06 | ₩46,129 | ₩46,411 | ₩46,129 | ₩46,411 | +0.61% | 1만 |
|---|
| 2026.02.05 | ₩45,407 | ₩45,688 | ₩45,367 | ₩45,541 | +0.29% | 2.1만 |
|---|
| 2026.02.04 | ₩45,888 | ₩45,888 | ₩45,527 | ₩45,674 | -0.47% | 7.7천 |
|---|
| 2026.02.03 | ₩45,740 | ₩45,801 | ₩45,459 | ₩45,657 | -0.18% | 9.4천 |
|---|
| 2026.02.02 | ₩45,354 | ₩45,608 | ₩45,354 | ₩45,597 | +0.54% | 1만 |
|---|
| 2026.01.30 | ₩45,434 | ₩45,514 | ₩45,114 | ₩45,178 | -0.56% | 6.8천 |
|---|
| 2026.01.29 | ₩46,156 | ₩50,767 | ₩45,313 | ₩45,578 | -1.25% | 1.3만 |
|---|
| 2026.01.28 | ₩45,514 | ₩45,514 | ₩45,061 | ₩45,479 | -0.08% | 9.2천 |
|---|
| 2026.01.27 | ₩45,554 | ₩45,765 | ₩45,554 | ₩45,765 | +0.46% | 5.5천 |
|---|
| 2026.01.26 | ₩44,418 | ₩44,966 | ₩44,418 | ₩44,851 | +0.98% | 3만 |
|---|
| 2026.01.23 | ₩44,405 | ₩44,645 | ₩44,391 | ₩44,625 | +0.50% | 9.5천 |
|---|
| 2026.01.22 | ₩44,110 | ₩44,296 | ₩44,110 | ₩44,261 | +0.34% | 5.1천 |
|---|
| 2026.01.21 | ₩43,536 | ₩43,723 | ₩43,425 | ₩43,688 | +0.35% | 6.1만 |
|---|
| 2026.01.20 | ₩43,513 | ₩43,603 | ₩43,283 | ₩43,335 | -0.41% | 1.4만 |
|---|
| 2026.01.16 | ₩43,709 | ₩43,709 | ₩43,549 | ₩43,707 | -0.01% | 5.1천 |
|---|
| 2026.01.15 | ₩43,589 | ₩43,843 | ₩43,589 | ₩43,636 | +0.11% | 1.7만 |
|---|
| 2026.01.14 | ₩43,562 | ₩43,616 | ₩43,549 | ₩43,613 | +0.12% | 7.9천 |
|---|
| 2026.01.13 | ₩43,176 | ₩43,349 | ₩43,176 | ₩43,319 | +0.33% | 1.1만 |
|---|
| 2026.01.12 | ₩43,349 | ₩43,415 | ₩43,282 | ₩43,391 | +0.10% | 1.1만 |
|---|
| 2026.01.09 | ₩42,905 | ₩43,041 | ₩42,894 | ₩43,041 | +0.32% | 6.2천 |
|---|
| 2026.01.08 | ₩42,734 | ₩42,826 | ₩42,694 | ₩42,826 | +0.22% | 8.3천 |
|---|
| 2026.01.07 | ₩42,612 | ₩42,774 | ₩42,612 | ₩42,636 | +0.06% | 2.2만 |
|---|
| 2026.01.06 | ₩42,800 | ₩43,215 | ₩42,800 | ₩42,969 | +0.39% | 1.8만 |
|---|
| 2026.01.05 | ₩42,738 | ₩43,066 | ₩42,600 | ₩42,961 | +0.52% | 1.8만 |
|---|
| 2026.01.02 | ₩42,881 | ₩43,013 | ₩42,774 | ₩42,855 | -0.06% | 1.3만 |
|---|
| 2025.12.31 | ₩42,466 | ₩42,547 | ₩42,266 | ₩42,480 | +0.03% | 5.8천 |
|---|
| 2025.12.30 | ₩42,526 | ₩42,627 | ₩42,440 | ₩42,526 | 0.00% | 9.3천 |
|---|
| 2025.12.29 | ₩41,450 | ₩42,506 | ₩41,450 | ₩42,466 | +2.45% | 2.2만 |
|---|
| 2025.12.26 | ₩42,934 | ₩42,934 | ₩42,493 | ₩42,571 | -0.85% | 1.5만 |
|---|
| 2025.12.24 | ₩42,587 | ₩42,587 | ₩42,279 | ₩42,446 | -0.33% | 4.3천 |
|---|
| 2025.12.23 | ₩42,397 | ₩42,585 | ₩42,397 | ₩42,426 | +0.07% | 1.1만 |
|---|
| 2025.12.22 | ₩42,159 | ₩42,199 | ₩42,027 | ₩42,052 | -0.25% | 1.5만 |
|---|
| 2025.12.19 | ₩41,731 | ₩42,186 | ₩41,731 | ₩41,878 | +0.35% | 7.4천 |
|---|
| 2025.12.18 | ₩42,012 | ₩42,072 | ₩41,798 | ₩41,870 | -0.34% | 1.3만 |
|---|
| 2025.12.17 | ₩41,918 | ₩41,918 | ₩41,544 | ₩41,704 | -0.51% | 7.1천 |
|---|
| 2025.12.16 | ₩41,718 | ₩41,865 | ₩41,718 | ₩41,817 | +0.24% | 1.8만 |
|---|
| 2025.12.15 | ₩41,905 | ₩42,279 | ₩41,905 | ₩42,039 | +0.32% | 1만 |
|---|
| 2025.12.12 | ₩42,105 | ₩42,105 | ₩41,758 | ₩41,946 | -0.38% | 8.1천 |
|---|
| 2025.12.11 | ₩42,012 | ₩42,211 | ₩42,012 | ₩42,052 | +0.10% | 1.1만 |
|---|
| 2025.12.10 | ₩40,983 | ₩41,998 | ₩40,983 | ₩41,678 | +1.70% | 1.9만 |
|---|
| 2025.12.09 | ₩41,468 | ₩41,584 | ₩41,357 | ₩41,445 | -0.05% | 2만 |
|---|
| 2025.12.08 | ₩40,849 | ₩41,437 | ₩40,766 | ₩41,345 | +1.21% | 1.6만 |
|---|
| 2025.12.05 | ₩41,704 | ₩41,745 | ₩41,464 | ₩41,466 | -0.57% | 1.2만 |
|---|
| 2025.12.04 | ₩41,718 | ₩41,810 | ₩41,615 | ₩41,615 | -0.25% | 6.9만 |
|---|
| 2025.12.03 | ₩41,684 | ₩41,718 | ₩41,544 | ₩41,658 | -0.06% | 1.9만 |
|---|
| 2025.12.02 | ₩41,624 | ₩41,745 | ₩41,452 | ₩41,638 | +0.03% | 1.6만 |
|---|
| 2025.12.01 | ₩41,615 | ₩41,664 | ₩41,491 | ₩41,529 | -0.21% | 1.3만 |
|---|
| 2025.11.28 | ₩41,344 | ₩41,461 | ₩41,344 | ₩41,450 | +0.26% | 700 |
|---|
| 2025.11.26 | ₩41,450 | ₩41,557 | ₩41,424 | ₩41,437 | -0.03% | 2만 |
|---|
| 2025.11.25 | ₩40,956 | ₩41,130 | ₩40,795 | ₩41,116 | +0.39% | 2.3만 |
|---|
| 2025.11.24 | ₩40,983 | ₩40,983 | ₩40,608 | ₩40,683 | -0.73% | 1.4만 |
|---|
| 2025.11.21 | ₩40,521 | ₩40,862 | ₩40,521 | ₩40,771 | +0.62% | 9천 |
|---|
| 2025.11.20 | ₩40,862 | ₩40,929 | ₩40,448 | ₩40,448 | -1.01% | 1.7만 |
|---|
| 2025.11.19 | ₩40,822 | ₩40,836 | ₩40,689 | ₩40,795 | -0.07% | 9.7천 |
|---|
| 2025.11.18 | ₩40,983 | ₩41,198 | ₩40,902 | ₩41,152 | +0.41% | 1.5만 |
|---|
| 2025.11.17 | ₩41,405 | ₩41,464 | ₩41,090 | ₩41,263 | -0.34% | 1.5만 |
|---|
| 2025.11.14 | ₩41,477 | ₩41,524 | ₩41,384 | ₩41,400 | -0.19% | 6.2천 |
|---|
| 2025.11.13 | ₩41,865 | ₩42,934 | ₩41,580 | ₩41,607 | -0.62% | 3.2만 |
|---|
| 2025.11.12 | ₩41,771 | ₩41,851 | ₩41,731 | ₩41,798 | +0.06% | 1.2만 |
|---|
| 2025.11.11 | ₩41,668 | ₩41,823 | ₩41,668 | ₩41,791 | +0.30% | 6.3천 |
|---|
| 2025.11.10 | ₩41,196 | ₩41,384 | ₩41,130 | ₩41,373 | +0.43% | 7.4천 |
|---|
| 2025.11.07 | ₩40,755 | ₩41,065 | ₩40,755 | ₩41,065 | +0.76% | 1.4만 |
|---|
| 2025.11.06 | ₩40,809 | ₩40,902 | ₩40,762 | ₩40,840 | +0.08% | 7.4천 |
|---|
| 2025.11.05 | ₩40,154 | ₩40,876 | ₩40,154 | ₩40,817 | +1.65% | 6.2천 |
|---|
| 2025.11.04 | ₩40,568 | ₩40,622 | ₩40,373 | ₩40,373 | -0.48% | 9.4천 |
|---|
| 2025.11.03 | ₩40,582 | ₩40,769 | ₩40,582 | ₩40,687 | +0.26% | 1.5만 |
|---|
| 2025.10.31 | ₩40,749 | ₩40,782 | ₩40,582 | ₩40,770 | +0.05% | 8.7천 |
|---|
| 2025.10.30 | ₩40,929 | ₩41,056 | ₩40,862 | ₩40,983 | +0.13% | 1.6만 |
|---|
| 2025.10.29 | ₩41,315 | ₩41,384 | ₩41,103 | ₩41,142 | -0.42% | 1.2만 |
|---|
| 2025.10.28 | ₩41,223 | ₩41,384 | ₩41,156 | ₩41,370 | +0.36% | 9.6천 |
|---|
| 2025.10.27 | ₩41,049 | ₩41,209 | ₩41,049 | ₩41,176 | +0.31% | 7.2천 |
|---|
| 2025.10.24 | ₩40,929 | ₩41,049 | ₩40,929 | ₩40,941 | +0.03% | 1.8만 |
|---|
| 2025.10.23 | ₩41,036 | ₩41,090 | ₩40,918 | ₩41,024 | -0.03% | 1.6만 |
|---|
| 2025.10.22 | ₩40,648 | ₩40,795 | ₩40,622 | ₩40,715 | +0.16% | 4.4천 |
|---|
| 2025.10.21 | ₩40,595 | ₩40,795 | ₩36,531 | ₩40,742 | +0.36% | 13.4만 |
|---|
| 2025.10.20 | ₩40,943 | ₩41,074 | ₩40,943 | ₩41,074 | +0.32% | 700 |
|---|
| 2025.10.17 | ₩40,829 | ₩41,051 | ₩40,822 | ₩41,028 | +0.49% | 6.6천 |
|---|
| 2025.10.16 | ₩41,130 | ₩41,170 | ₩40,889 | ₩40,983 | -0.36% | 1.2만 |
|---|
| 2025.10.15 | ₩40,795 | ₩40,922 | ₩40,689 | ₩40,774 | -0.05% | 8.1천 |
|---|
| 2025.10.14 | ₩40,501 | ₩40,742 | ₩40,501 | ₩40,596 | +0.23% | 9.5천 |
|---|
| 2025.10.13 | ₩40,060 | ₩40,635 | ₩40,060 | ₩40,554 | +1.23% | 1.2만 |
|---|
| 2025.10.10 | ₩40,648 | ₩40,695 | ₩40,100 | ₩40,120 | -1.30% | 4.6천 |
|---|