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 | ₩44,511 | ₩44,592 | ₩44,405 | ₩44,453 | -0.13% | 1.3만 |
| 2026.10.08 | ₩44,271 | ₩44,378 | ₩44,111 | ₩44,364 | +0.21% | 3.6만 |
| 2026.10.07 | ₩44,258 | ₩44,431 | ₩44,258 | ₩44,364 | +0.24% | 1.9만 |
| 2026.10.06 | ₩44,632 | ₩44,699 | ₩44,552 | ₩44,605 | -0.06% | 3.7만 |
| 2026.10.05 | ₩42,895 | ₩45,039 | ₩42,895 | ₩44,445 | +3.61% | 2.3만 |
| 2026.10.02 | ₩43,630 | ₩43,843 | ₩43,469 | ₩43,843 | +0.49% | 1.3만 |
| 2026.10.01 | ₩43,576 | ₩43,589 | ₩43,362 | ₩43,509 | -0.15% | 3만 |
| 2026.09.30 | ₩44,438 | ₩44,438 | ₩44,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,097 |
| -0.77% |
| 1.6만 |
| 2026.09.29 | ₩44,485 | ₩44,592 | ₩44,238 | ₩44,451 | -0.08% | 1.3만 |
|---|
| 2026.09.28 | ₩44,712 | ₩44,846 | ₩44,645 | ₩44,792 | +0.18% | 1.6만 |
|---|
| 2026.09.25 | ₩44,578 | ₩44,979 | ₩44,578 | ₩44,970 | +0.88% | 1.1만 |
|---|
| 2026.09.24 | ₩44,859 | ₩44,993 | ₩44,645 | ₩44,736 | -0.27% | 1만 |
|---|
| 2026.09.23 | ₩45,019 | ₩45,019 | ₩44,736 | ₩44,850 | -0.38% | 1.3만 |
|---|
| 2026.09.22 | ₩45,313 | ₩45,356 | ₩45,153 | ₩45,356 | +0.09% | 3.3만 |
|---|
| 2026.09.21 | ₩45,380 | ₩45,487 | ₩45,340 | ₩45,432 | +0.11% | 1만 |
|---|
| 2026.09.18 | ₩45,300 | ₩45,313 | ₩45,113 | ₩45,200 | -0.22% | 1.6만 |
|---|
| 2026.09.17 | ₩45,634 | ₩45,768 | ₩45,570 | ₩45,728 | +0.20% | 3.8만 |
|---|
| 2026.09.16 | ₩45,687 | ₩45,687 | ₩45,140 | ₩45,268 | -0.92% | 8.9천 |
|---|
| 2026.09.15 | ₩45,808 | ₩45,808 | ₩45,474 | ₩45,519 | -0.63% | 1.1만 |
|---|
| 2026.09.14 | ₩45,768 | ₩45,915 | ₩45,721 | ₩45,794 | +0.06% | 1.1만 |
|---|
| 2026.09.11 | ₩45,915 | ₩45,915 | ₩45,674 | ₩45,741 | -0.38% | 1.4만 |
|---|
| 2026.09.10 | ₩45,634 | ₩45,781 | ₩45,540 | ₩45,559 | -0.16% | 1.1만 |
|---|
| 2026.09.09 | ₩45,915 | ₩45,968 | ₩45,674 | ₩45,742 | -0.38% | 8.1천 |
|---|
| 2026.09.08 | ₩46,102 | ₩46,209 | ₩46,008 | ₩46,008 | -0.20% | 1.6만 |
|---|
| 2026.09.04 | ₩45,981 | ₩46,315 | ₩45,981 | ₩46,168 | +0.41% | 1.8만 |
|---|
| 2026.09.03 | ₩46,020 | ₩46,730 | ₩46,020 | ₩46,209 | +0.41% | 1.3만 |
|---|
| 2026.09.02 | ₩45,860 | ₩46,048 | ₩45,860 | ₩46,020 | +0.35% | 1.6만 |
|---|
| 2026.09.01 | ₩46,021 | ₩46,075 | ₩45,814 | ₩45,836 | -0.40% | 1.9만 |
|---|
| 2026.08.31 | ₩46,035 | ₩48,053 | ₩45,821 | ₩45,968 | -0.15% | 4만 |
|---|
| 2026.08.28 | ₩45,901 | ₩47,912 | ₩45,741 | ₩45,832 | -0.15% | 1.6만 |
|---|
| 2026.08.27 | ₩46,062 | ₩46,075 | ₩45,928 | ₩46,075 | +0.03% | 6.3천 |
|---|
| 2026.08.26 | ₩46,623 | ₩46,650 | ₩46,449 | ₩46,476 | -0.32% | 1.9만 |
|---|
| 2026.08.25 | ₩46,396 | ₩46,716 | ₩46,382 | ₩46,716 | +0.69% | 1.4만 |
|---|
| 2026.08.24 | ₩46,382 | ₩46,543 | ₩46,329 | ₩46,452 | +0.15% | 1.3만 |
|---|
| 2026.08.21 | ₩48,133 | ₩48,133 | ₩46,543 | ₩46,650 | -3.08% | 3.4만 |
|---|
| 2026.08.20 | ₩46,249 | ₩46,382 | ₩46,249 | ₩46,281 | +0.07% | 1.5만 |
|---|
| 2026.08.19 | ₩46,282 | ₩46,369 | ₩46,167 | ₩46,189 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩46,075 | ₩46,683 | ₩45,821 | ₩45,888 | -0.41% | 3.6만 |
|---|
| 2026.08.17 | ₩45,019 | ₩46,209 | ₩45,019 | ₩45,968 | +2.11% | 1.8만 |
|---|
| 2026.08.14 | ₩46,088 | ₩46,088 | ₩45,928 | ₩45,973 | -0.25% | 2.1만 |
|---|
| 2026.08.13 | ₩46,182 | ₩46,222 | ₩46,082 | ₩46,082 | -0.22% | 2.1만 |
|---|
| 2026.08.12 | ₩47,398 | ₩47,398 | ₩46,078 | ₩46,142 | -2.65% | 9.6천 |
|---|
| 2026.08.11 | ₩46,516 | ₩46,676 | ₩46,235 | ₩46,297 | -0.47% | 4.4만 |
|---|
| 2026.08.10 | ₩45,808 | ₩46,636 | ₩45,808 | ₩46,569 | +1.66% | 1.2만 |
|---|
| 2026.08.07 | ₩47,104 | ₩47,104 | ₩46,797 | ₩46,857 | -0.52% | 2만 |
|---|
| 2026.08.06 | ₩46,342 | ₩48,373 | ₩46,342 | ₩46,508 | +0.36% | 1.6만 |
|---|
| 2026.08.05 | ₩46,676 | ₩48,119 | ₩46,409 | ₩46,489 | -0.40% | 2.3만 |
|---|
| 2026.08.04 | ₩46,616 | ₩46,730 | ₩46,609 | ₩46,662 | +0.10% | 1.4만 |
|---|
| 2026.08.03 | ₩46,663 | ₩47,338 | ₩46,396 | ₩46,503 | -0.34% | 2.7만 |
|---|
| 2026.07.31 | ₩46,730 | ₩46,730 | ₩46,319 | ₩46,623 | -0.23% | 1.8만 |
|---|
| 2026.07.30 | ₩46,970 | ₩47,024 | ₩46,929 | ₩47,024 | +0.11% | 8.6천 |
|---|
| 2026.07.29 | ₩47,131 | ₩47,278 | ₩46,890 | ₩46,984 | -0.31% | 3.6만 |
|---|
| 2026.07.28 | ₩46,863 | ₩47,024 | ₩46,703 | ₩47,010 | +0.31% | 1.4만 |
|---|
| 2026.07.27 | ₩45,554 | ₩46,636 | ₩45,554 | ₩46,569 | +2.23% | 1.8만 |
|---|
| 2026.07.24 | ₩46,449 | ₩46,636 | ₩46,422 | ₩46,503 | +0.12% | 1.4만 |
|---|
| 2026.07.23 | ₩46,409 | ₩46,409 | ₩46,249 | ₩46,302 | -0.23% | 7.5천 |
|---|
| 2026.07.22 | ₩46,556 | ₩47,024 | ₩46,556 | ₩46,877 | +0.69% | 2.1만 |
|---|
| 2026.07.21 | ₩46,503 | ₩46,583 | ₩46,456 | ₩46,543 | +0.09% | 2만 |
|---|
| 2026.07.20 | ₩46,369 | ₩46,503 | ₩46,309 | ₩46,342 | -0.06% | 3.5만 |
|---|
| 2026.07.17 | ₩46,382 | ₩46,515 | ₩46,275 | ₩46,342 | -0.09% | 5.8만 |
|---|
| 2026.07.16 | ₩46,209 | ₩46,434 | ₩46,209 | ₩46,332 | +0.27% | 7.5천 |
|---|
| 2026.07.15 | ₩46,629 | ₩46,629 | ₩46,168 | ₩46,396 | -0.50% | 8.2만 |
|---|
| 2026.07.14 | ₩46,342 | ₩46,609 | ₩46,142 | ₩46,609 | +0.58% | 27만 |
|---|
| 2026.07.13 | ₩45,915 | ₩46,155 | ₩45,915 | ₩46,102 | +0.41% | 7.5만 |
|---|
| 2026.07.10 | ₩46,062 | ₩47,505 | ₩45,941 | ₩45,955 | -0.23% | 2.6만 |
|---|
| 2026.07.09 | ₩45,995 | ₩46,035 | ₩45,834 | ₩45,834 | -0.35% | 2만 |
|---|
| 2026.07.08 | ₩45,794 | ₩45,928 | ₩45,581 | ₩45,928 | +0.29% | 1.5만 |
|---|
| 2026.07.07 | ₩46,102 | ₩46,583 | ₩45,821 | ₩45,928 | -0.38% | 7.1만 |
|---|
| 2026.07.06 | ₩46,075 | ₩46,155 | ₩45,901 | ₩46,122 | +0.10% | 8.8천 |
|---|
| 2026.07.02 | ₩46,203 | ₩46,203 | ₩45,701 | ₩45,874 | -0.71% | 2.8만 |
|---|
| 2026.07.01 | ₩45,594 | ₩45,594 | ₩45,193 | ₩45,193 | -0.88% | 1.8만 |
|---|
| 2026.06.30 | ₩46,008 | ₩46,008 | ₩45,862 | ₩45,915 | -0.20% | 9.2천 |
|---|
| 2026.06.29 | ₩45,968 | ₩46,168 | ₩45,927 | ₩46,084 | +0.25% | 7.1천 |
|---|
| 2026.06.26 | ₩45,821 | ₩45,968 | ₩45,768 | ₩45,852 | +0.07% | 1.6만 |
|---|
| 2026.06.25 | ₩45,915 | ₩46,008 | ₩45,754 | ₩45,813 | -0.22% | 1.9만 |
|---|
| 2026.06.24 | ₩45,634 | ₩45,634 | ₩45,434 | ₩45,507 | -0.28% | 2.1만 |
|---|
| 2026.06.23 | ₩44,966 | ₩45,834 | ₩44,966 | ₩45,740 | +1.72% | 1.2만 |
|---|
| 2026.06.22 | ₩45,874 | ₩45,995 | ₩45,822 | ₩45,952 | +0.17% | 1.7만 |
|---|
| 2026.06.18 | ₩46,195 | ₩46,195 | ₩45,915 | ₩45,955 | -0.52% | 1만 |
|---|
| 2026.06.17 | ₩46,716 | ₩46,730 | ₩46,120 | ₩46,120 | -1.28% | 2.1만 |
|---|
| 2026.06.16 | ₩46,917 | ₩46,917 | ₩46,596 | ₩46,635 | -0.60% | 1.5만 |
|---|
| 2026.06.15 | ₩47,010 | ₩47,010 | ₩46,683 | ₩46,690 | -0.68% | 1.4만 |
|---|
| 2026.06.12 | ₩44,966 | ₩47,010 | ₩44,966 | ₩46,874 | +4.24% | 8천 |
|---|
| 2026.06.11 | ₩45,941 | ₩46,556 | ₩45,861 | ₩46,556 | +1.34% | 2.3만 |
|---|
| 2026.06.10 | ₩45,661 | ₩45,808 | ₩45,436 | ₩45,436 | -0.49% | 2.2만 |
|---|
| 2026.06.09 | ₩45,928 | ₩45,928 | ₩45,336 | ₩45,559 | -0.80% | 2.2만 |
|---|
| 2026.06.08 | ₩45,687 | ₩45,687 | ₩45,380 | ₩45,451 | -0.52% | 2.5만 |
|---|
| 2026.06.05 | ₩45,888 | ₩45,928 | ₩45,273 | ₩45,295 | -1.29% | 1.3만 |
|---|
| 2026.06.04 | ₩46,035 | ₩46,168 | ₩45,941 | ₩46,091 | +0.12% | 2.7만 |
|---|
| 2026.06.03 | ₩46,275 | ₩46,342 | ₩45,943 | ₩45,943 | -0.72% | 33.9만 |
|---|
| 2026.06.02 | ₩46,235 | ₩46,462 | ₩46,209 | ₩46,398 | +0.35% | 8.5천 |
|---|
| 2026.06.01 | ₩44,966 | ₩46,261 | ₩44,966 | ₩45,995 | +2.29% | 2.3만 |
|---|
| 2026.05.29 | ₩46,342 | ₩46,342 | ₩45,981 | ₩45,981 | -0.78% | 2.2만 |
|---|
| 2026.05.28 | ₩46,436 | ₩46,596 | ₩46,356 | ₩46,392 | -0.09% | 2.5만 |
|---|
| 2026.05.27 | ₩46,823 | ₩46,984 | ₩46,823 | ₩46,910 | +0.19% | 2.9만 |
|---|
| 2026.05.26 | ₩48,240 | ₩48,240 | ₩46,957 | ₩47,093 | -2.38% | 1만 |
|---|
| 2026.05.22 | ₩47,117 | ₩47,117 | ₩46,877 | ₩46,984 | -0.28% | 1.7만 |
|---|
| 2026.05.21 | ₩46,756 | ₩47,205 | ₩46,756 | ₩47,120 | +0.78% | 2.2만 |
|---|
| 2026.05.20 | ₩47,224 | ₩47,224 | ₩46,639 | ₩46,997 | -0.48% | 1.5만 |
|---|
| 2026.05.19 | ₩46,743 | ₩46,823 | ₩46,529 | ₩46,636 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩46,436 | ₩46,930 | ₩46,436 | ₩46,930 | +1.06% | 1만 |
|---|
| 2026.05.15 | ₩46,349 | ₩46,409 | ₩46,195 | ₩46,307 | -0.09% | 5.2천 |
|---|
| 2026.05.14 | ₩47,050 | ₩47,237 | ₩46,931 | ₩46,931 | -0.25% | 1.1만 |
|---|
| 2026.05.13 | ₩46,723 | ₩47,010 | ₩46,723 | ₩46,948 | +0.48% | 2.9만 |
|---|
| 2026.05.12 | ₩46,529 | ₩46,770 | ₩46,496 | ₩46,770 | +0.52% | 1.5만 |
|---|
| 2026.05.11 | ₩46,756 | ₩46,903 | ₩46,743 | ₩46,799 | +0.09% | 5.6천 |
|---|
| 2026.05.08 | ₩46,676 | ₩46,715 | ₩46,516 | ₩46,650 | -0.06% | 1.5만 |
|---|
| 2026.05.07 | ₩46,723 | ₩46,756 | ₩46,409 | ₩46,446 | -0.59% | 1만 |
|---|
| 2026.05.06 | ₩46,997 | ₩47,188 | ₩46,957 | ₩47,188 | +0.41% | 2만 |
|---|
| 2026.05.05 | ₩46,342 | ₩46,648 | ₩46,235 | ₩46,527 | +0.40% | 7.4천 |
|---|
| 2026.05.04 | ₩46,282 | ₩46,282 | ₩45,988 | ₩45,988 | -0.64% | 5.3천 |
|---|
| 2026.05.01 | ₩46,596 | ₩46,690 | ₩46,461 | ₩46,461 | -0.29% | 2.1만 |
|---|
| 2026.04.30 | ₩46,062 | ₩46,583 | ₩46,062 | ₩46,517 | +0.99% | 4.3만 |
|---|
| 2026.04.29 | ₩45,955 | ₩45,955 | ₩45,728 | ₩45,761 | -0.42% | 7.3천 |
|---|
| 2026.04.28 | ₩46,102 | ₩46,289 | ₩46,035 | ₩46,222 | +0.26% | 2.2만 |
|---|
| 2026.04.27 | ₩46,516 | ₩46,516 | ₩46,215 | ₩46,215 | -0.65% | 8.8천 |
|---|
| 2026.04.24 | ₩46,422 | ₩46,528 | ₩46,356 | ₩46,481 | +0.13% | 1.4만 |
|---|
| 2026.04.23 | ₩46,462 | ₩46,543 | ₩46,222 | ₩46,242 | -0.47% | 1.2만 |
|---|
| 2026.04.22 | ₩46,369 | ₩46,369 | ₩46,231 | ₩46,231 | -0.30% | 2.9만 |
|---|
| 2026.04.21 | ₩46,609 | ₩47,244 | ₩46,222 | ₩46,222 | -0.83% | 2.2만 |
|---|
| 2026.04.20 | ₩46,837 | ₩46,917 | ₩46,650 | ₩46,917 | +0.17% | 1.6만 |
|---|
| 2026.04.17 | ₩46,850 | ₩46,850 | ₩46,636 | ₩46,727 | -0.26% | 1.8만 |
|---|
| 2026.04.16 | ₩46,743 | ₩46,783 | ₩46,596 | ₩46,613 | -0.28% | 6.3천 |
|---|
| 2026.04.15 | ₩46,930 | ₩46,930 | ₩46,623 | ₩46,656 | -0.58% | 1.5만 |
|---|
| 2026.04.14 | ₩46,970 | ₩47,104 | ₩46,886 | ₩46,935 | -0.07% | 8.7천 |
|---|
| 2026.04.13 | ₩46,783 | ₩47,010 | ₩46,690 | ₩47,010 | +0.49% | 1.4만 |
|---|
| 2026.04.10 | ₩46,931 | ₩47,024 | ₩46,743 | ₩46,823 | -0.23% | 4.6만 |
|---|
| 2026.04.09 | ₩46,543 | ₩46,730 | ₩46,543 | ₩46,599 | +0.12% | 1.4만 |
|---|
| 2026.04.08 | ₩46,342 | ₩46,453 | ₩46,302 | ₩46,453 | +0.24% | 1.8만 |
|---|
| 2026.04.07 | ₩45,273 | ₩45,356 | ₩45,099 | ₩45,356 | +0.18% | 9.4천 |
|---|
| 2026.04.06 | ₩45,434 | ₩45,434 | ₩45,140 | ₩45,277 | -0.34% | 3.8만 |
|---|
| 2026.04.02 | ₩44,739 | ₩45,220 | ₩44,739 | ₩45,140 | +0.90% | 1.4만 |
|---|
| 2026.04.01 | ₩44,899 | ₩45,224 | ₩44,899 | ₩45,193 | +0.65% | 2만 |
|---|
| 2026.03.31 | ₩44,572 | ₩45,033 | ₩44,339 | ₩44,856 | +0.64% | 2.7만 |
|---|
| 2026.03.30 | ₩42,961 | ₩44,167 | ₩42,961 | ₩43,949 | +2.30% | 6.7천 |
|---|
| 2026.03.27 | ₩43,897 | ₩44,364 | ₩43,803 | ₩43,843 | -0.12% | 1.3만 |
|---|
| 2026.03.26 | ₩44,411 | ₩44,458 | ₩44,097 | ₩44,124 | -0.65% | 3만 |
|---|
| 2026.03.25 | ₩44,592 | ₩44,724 | ₩44,511 | ₩44,724 | +0.30% | 9.6천 |
|---|
| 2026.03.24 | ₩43,589 | ₩44,084 | ₩43,576 | ₩43,988 | +0.91% | 1.5만 |
|---|
| 2026.03.23 | ₩43,483 | ₩44,692 | ₩43,483 | ₩43,777 | +0.68% | 1.4만 |
|---|
| 2026.03.20 | ₩44,030 | ₩44,030 | ₩43,001 | ₩43,134 | -2.04% | 3.2만 |
|---|
| 2026.03.19 | ₩43,777 | ₩44,351 | ₩43,777 | ₩44,124 | +0.79% | 6천 |
|---|
| 2026.03.18 | ₩44,725 | ₩44,739 | ₩44,185 | ₩44,185 | -1.21% | 7.3천 |
|---|
| 2026.03.17 | ₩45,233 | ₩45,233 | ₩44,968 | ₩45,013 | -0.49% | 9.3천 |
|---|
| 2026.03.16 | ₩44,808 | ₩45,006 | ₩44,699 | ₩44,752 | -0.13% | 2.3만 |
|---|
| 2026.03.13 | ₩44,642 | ₩44,658 | ₩44,151 | ₩44,191 | -1.01% | 1.3만 |
|---|
| 2026.03.12 | ₩44,511 | ₩44,511 | ₩44,197 | ₩44,197 | -0.71% | 6.8천 |
|---|
| 2026.03.11 | ₩44,832 | ₩44,926 | ₩44,703 | ₩44,922 | +0.20% | 5.7천 |
|---|
| 2026.03.10 | ₩44,886 | ₩45,367 | ₩44,856 | ₩44,856 | -0.07% | 1.2만 |
|---|
| 2026.03.09 | ₩44,097 | ₩44,819 | ₩44,057 | ₩44,712 | +1.39% | 6.8천 |
|---|
| 2026.03.06 | ₩44,231 | ₩44,605 | ₩44,077 | ₩44,538 | +0.69% | 1.1만 |
|---|
| 2026.03.05 | ₩45,099 | ₩45,099 | ₩44,541 | ₩44,812 | -0.64% | 8.6천 |
|---|
| 2026.03.04 | ₩45,714 | ₩45,741 | ₩45,474 | ₩45,714 | 0.00% | 2.1만 |
|---|
| 2026.03.03 | ₩45,313 | ₩45,554 | ₩44,712 | ₩45,487 | +0.38% | 1.8만 |
|---|
| 2026.03.02 | ₩46,690 | ₩47,518 | ₩46,516 | ₩46,863 | +0.37% | 1.6만 |
|---|
| 2026.02.27 | ₩47,318 | ₩47,558 | ₩47,318 | ₩47,438 | +0.25% | 2.2만 |
|---|
| 2026.02.26 | ₩47,384 | ₩47,411 | ₩47,077 | ₩47,358 | -0.06% | 1.5만 |
|---|
| 2026.02.25 | ₩47,652 | ₩47,846 | ₩47,546 | ₩47,719 | +0.14% | 1.9만 |
|---|
| 2026.02.24 | ₩47,144 | ₩47,478 | ₩47,144 | ₩47,331 | +0.40% | 2.9만 |
|---|
| 2026.02.23 | ₩47,438 | ₩47,438 | ₩46,964 | ₩47,024 | -0.87% | 1.4만 |
|---|
| 2026.02.20 | ₩46,783 | ₩47,211 | ₩46,783 | ₩47,157 | +0.80% | 1.4만 |
|---|
| 2026.02.19 | ₩46,716 | ₩46,877 | ₩46,690 | ₩46,850 | +0.29% | 9.5천 |
|---|
| 2026.02.18 | ₩46,944 | ₩47,157 | ₩46,807 | ₩46,807 | -0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩47,024 | ₩47,024 | ₩46,556 | ₩46,756 | -0.57% | 1.3만 |
|---|
| 2026.02.13 | ₩46,516 | ₩46,810 | ₩46,489 | ₩46,810 | +0.63% | 6.2천 |
|---|
| 2026.02.12 | ₩47,091 | ₩47,091 | ₩46,690 | ₩46,944 | -0.31% | 5.8천 |
|---|
| 2026.02.11 | ₩47,037 | ₩47,278 | ₩46,930 | ₩47,171 | +0.28% | 8.3천 |
|---|
| 2026.02.10 | ₩46,730 | ₩46,823 | ₩46,663 | ₩46,747 | +0.04% | 7.6천 |
|---|
| 2026.02.09 | ₩46,583 | ₩46,770 | ₩46,539 | ₩46,704 | +0.26% | 1.7만 |
|---|
| 2026.02.06 | ₩46,115 | ₩46,397 | ₩46,115 | ₩46,397 | +0.61% | 1만 |
|---|
| 2026.02.05 | ₩45,393 | ₩45,674 | ₩45,353 | ₩45,527 | +0.29% | 2.1만 |
|---|
| 2026.02.04 | ₩45,874 | ₩45,874 | ₩45,514 | ₩45,661 | -0.47% | 7.7천 |
|---|
| 2026.02.03 | ₩45,726 | ₩45,788 | ₩45,446 | ₩45,643 | -0.18% | 9.4천 |
|---|
| 2026.02.02 | ₩45,340 | ₩45,594 | ₩45,340 | ₩45,583 | +0.54% | 1만 |
|---|
| 2026.01.30 | ₩45,420 | ₩45,500 | ₩45,101 | ₩45,165 | -0.56% | 6.8천 |
|---|
| 2026.01.29 | ₩46,142 | ₩50,752 | ₩45,300 | ₩45,564 | -1.25% | 1.3만 |
|---|
| 2026.01.28 | ₩45,500 | ₩45,500 | ₩45,047 | ₩45,466 | -0.08% | 9.2천 |
|---|
| 2026.01.27 | ₩45,540 | ₩45,752 | ₩45,540 | ₩45,752 | +0.46% | 5.5천 |
|---|
| 2026.01.26 | ₩44,405 | ₩44,952 | ₩44,405 | ₩44,838 | +0.98% | 3만 |
|---|
| 2026.01.23 | ₩44,391 | ₩44,632 | ₩44,378 | ₩44,612 | +0.50% | 9.5천 |
|---|
| 2026.01.22 | ₩44,097 | ₩44,283 | ₩44,097 | ₩44,248 | +0.34% | 5.1천 |
|---|
| 2026.01.21 | ₩43,523 | ₩43,710 | ₩43,412 | ₩43,675 | +0.35% | 6.1만 |
|---|
| 2026.01.20 | ₩43,500 | ₩43,589 | ₩43,270 | ₩43,322 | -0.41% | 1.4만 |
|---|
| 2026.01.16 | ₩43,696 | ₩43,696 | ₩43,536 | ₩43,694 | -0.01% | 5.1천 |
|---|
| 2026.01.15 | ₩43,576 | ₩43,830 | ₩43,576 | ₩43,623 | +0.11% | 1.7만 |
|---|
| 2026.01.14 | ₩43,549 | ₩43,603 | ₩43,536 | ₩43,600 | +0.12% | 7.9천 |
|---|
| 2026.01.13 | ₩43,163 | ₩43,336 | ₩43,163 | ₩43,306 | +0.33% | 1.1만 |
|---|
| 2026.01.12 | ₩43,336 | ₩43,402 | ₩43,269 | ₩43,378 | +0.10% | 1.1만 |
|---|
| 2026.01.09 | ₩42,892 | ₩43,028 | ₩42,881 | ₩43,028 | +0.32% | 6.2천 |
|---|
| 2026.01.08 | ₩42,721 | ₩42,813 | ₩42,681 | ₩42,813 | +0.22% | 8.3천 |
|---|
| 2026.01.07 | ₩42,599 | ₩42,761 | ₩42,599 | ₩42,623 | +0.06% | 2.2만 |
|---|
| 2026.01.06 | ₩42,788 | ₩43,202 | ₩42,788 | ₩42,956 | +0.39% | 1.8만 |
|---|
| 2026.01.05 | ₩42,725 | ₩43,054 | ₩42,587 | ₩42,948 | +0.52% | 1.8만 |
|---|
| 2026.01.02 | ₩42,868 | ₩43,000 | ₩42,761 | ₩42,842 | -0.06% | 1.3만 |
|---|
| 2025.12.31 | ₩42,454 | ₩42,534 | ₩42,253 | ₩42,467 | +0.03% | 5.8천 |
|---|
| 2025.12.30 | ₩42,514 | ₩42,614 | ₩42,427 | ₩42,514 | 0.00% | 9.3천 |
|---|
| 2025.12.29 | ₩41,438 | ₩42,494 | ₩41,438 | ₩42,454 | +2.45% | 2.2만 |
|---|
| 2025.12.26 | ₩42,921 | ₩42,921 | ₩42,480 | ₩42,558 | -0.85% | 1.5만 |
|---|
| 2025.12.24 | ₩42,574 | ₩42,574 | ₩42,267 | ₩42,434 | -0.33% | 4.3천 |
|---|
| 2025.12.23 | ₩42,384 | ₩42,573 | ₩42,384 | ₩42,414 | +0.07% | 1.1만 |
|---|
| 2025.12.22 | ₩42,146 | ₩42,186 | ₩42,014 | ₩42,039 | -0.25% | 1.5만 |
|---|
| 2025.12.19 | ₩41,719 | ₩42,173 | ₩41,719 | ₩41,866 | +0.35% | 7.4천 |
|---|
| 2025.12.18 | ₩41,999 | ₩42,059 | ₩41,785 | ₩41,858 | -0.34% | 1.3만 |
|---|
| 2025.12.17 | ₩41,906 | ₩41,906 | ₩41,532 | ₩41,692 | -0.51% | 7.1천 |
|---|
| 2025.12.16 | ₩41,705 | ₩41,852 | ₩41,705 | ₩41,804 | +0.24% | 1.8만 |
|---|
| 2025.12.15 | ₩41,892 | ₩42,267 | ₩41,892 | ₩42,026 | +0.32% | 1만 |
|---|
| 2025.12.12 | ₩42,093 | ₩42,093 | ₩41,745 | ₩41,934 | -0.38% | 8.1천 |
|---|
| 2025.12.11 | ₩41,999 | ₩42,198 | ₩41,999 | ₩42,039 | +0.10% | 1.1만 |
|---|
| 2025.12.10 | ₩40,970 | ₩41,986 | ₩40,970 | ₩41,665 | +1.70% | 1.9만 |
|---|
| 2025.12.09 | ₩41,455 | ₩41,572 | ₩41,345 | ₩41,433 | -0.05% | 2만 |
|---|
| 2025.12.08 | ₩40,837 | ₩41,425 | ₩40,754 | ₩41,332 | +1.21% | 1.6만 |
|---|
| 2025.12.05 | ₩41,692 | ₩41,732 | ₩41,451 | ₩41,454 | -0.57% | 1.2만 |
|---|
| 2025.12.04 | ₩41,705 | ₩41,798 | ₩41,602 | ₩41,602 | -0.25% | 6.9만 |
|---|
| 2025.12.03 | ₩41,672 | ₩41,705 | ₩41,532 | ₩41,645 | -0.06% | 1.9만 |
|---|
| 2025.12.02 | ₩41,612 | ₩41,732 | ₩41,439 | ₩41,625 | +0.03% | 1.6만 |
|---|
| 2025.12.01 | ₩41,602 | ₩41,652 | ₩41,478 | ₩41,517 | -0.21% | 1.3만 |
|---|
| 2025.11.28 | ₩41,331 | ₩41,449 | ₩41,331 | ₩41,438 | +0.26% | 700 |
|---|
| 2025.11.26 | ₩41,438 | ₩41,545 | ₩41,411 | ₩41,425 | -0.03% | 2만 |
|---|
| 2025.11.25 | ₩40,944 | ₩41,117 | ₩40,783 | ₩41,104 | +0.39% | 2.3만 |
|---|
| 2025.11.24 | ₩40,970 | ₩40,970 | ₩40,596 | ₩40,671 | -0.73% | 1.4만 |
|---|
| 2025.11.21 | ₩40,509 | ₩40,850 | ₩40,509 | ₩40,759 | +0.62% | 9천 |
|---|
| 2025.11.20 | ₩40,850 | ₩40,917 | ₩40,436 | ₩40,436 | -1.01% | 1.7만 |
|---|
| 2025.11.19 | ₩40,810 | ₩40,823 | ₩40,676 | ₩40,783 | -0.07% | 9.7천 |
|---|
| 2025.11.18 | ₩40,970 | ₩41,185 | ₩40,890 | ₩41,140 | +0.41% | 1.5만 |
|---|
| 2025.11.17 | ₩41,393 | ₩41,451 | ₩41,077 | ₩41,251 | -0.34% | 1.5만 |
|---|
| 2025.11.14 | ₩41,465 | ₩41,512 | ₩41,371 | ₩41,387 | -0.19% | 6.2천 |
|---|
| 2025.11.13 | ₩41,852 | ₩42,921 | ₩41,568 | ₩41,594 | -0.62% | 3.2만 |
|---|
| 2025.11.12 | ₩41,759 | ₩41,839 | ₩41,719 | ₩41,785 | +0.06% | 1.2만 |
|---|
| 2025.11.11 | ₩41,656 | ₩41,811 | ₩41,656 | ₩41,779 | +0.30% | 6.3천 |
|---|
| 2025.11.10 | ₩41,184 | ₩41,371 | ₩41,117 | ₩41,361 | +0.43% | 7.4천 |
|---|
| 2025.11.07 | ₩40,743 | ₩41,053 | ₩40,743 | ₩41,053 | +0.76% | 1.4만 |
|---|
| 2025.11.06 | ₩40,797 | ₩40,890 | ₩40,750 | ₩40,827 | +0.08% | 7.4천 |
|---|
| 2025.11.05 | ₩40,142 | ₩40,863 | ₩40,142 | ₩40,805 | +1.65% | 6.2천 |
|---|
| 2025.11.04 | ₩40,556 | ₩40,610 | ₩40,361 | ₩40,361 | -0.48% | 9.4천 |
|---|
| 2025.11.03 | ₩40,569 | ₩40,757 | ₩40,569 | ₩40,675 | +0.26% | 1.5만 |
|---|
| 2025.10.31 | ₩40,736 | ₩40,770 | ₩40,569 | ₩40,758 | +0.05% | 8.7천 |
|---|
| 2025.10.30 | ₩40,917 | ₩41,044 | ₩40,850 | ₩40,970 | +0.13% | 1.6만 |
|---|
| 2025.10.29 | ₩41,303 | ₩41,371 | ₩41,091 | ₩41,129 | -0.42% | 1.2만 |
|---|
| 2025.10.28 | ₩41,211 | ₩41,371 | ₩41,144 | ₩41,358 | +0.36% | 9.6천 |
|---|
| 2025.10.27 | ₩41,037 | ₩41,196 | ₩41,037 | ₩41,164 | +0.31% | 7.2천 |
|---|
| 2025.10.24 | ₩40,917 | ₩41,037 | ₩40,917 | ₩40,929 | +0.03% | 1.8만 |
|---|
| 2025.10.23 | ₩41,024 | ₩41,077 | ₩40,906 | ₩41,012 | -0.03% | 1.6만 |
|---|
| 2025.10.22 | ₩40,636 | ₩40,783 | ₩40,610 | ₩40,703 | +0.16% | 4.4천 |
|---|
| 2025.10.21 | ₩40,583 | ₩40,783 | ₩36,521 | ₩40,730 | +0.36% | 13.4만 |
|---|
| 2025.10.20 | ₩40,930 | ₩41,061 | ₩40,930 | ₩41,061 | +0.32% | 700 |
|---|
| 2025.10.17 | ₩40,817 | ₩41,038 | ₩40,810 | ₩41,016 | +0.49% | 6.6천 |
|---|
| 2025.10.16 | ₩41,117 | ₩41,157 | ₩40,877 | ₩40,970 | -0.36% | 1.2만 |
|---|
| 2025.10.15 | ₩40,783 | ₩40,910 | ₩40,676 | ₩40,762 | -0.05% | 8.1천 |
|---|
| 2025.10.14 | ₩40,489 | ₩40,730 | ₩40,489 | ₩40,584 | +0.23% | 9.5천 |
|---|
| 2025.10.13 | ₩40,048 | ₩40,623 | ₩40,048 | ₩40,541 | +1.23% | 1.2만 |
|---|
| 2025.10.10 | ₩40,636 | ₩40,683 | ₩40,088 | ₩40,108 | -1.30% | 4.6천 |
|---|