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 | ₩44,506 | ₩44,587 | ₩44,400 | ₩44,448 | -0.13% | 1.3만 |
| 2026.10.08 | ₩44,266 | ₩44,373 | ₩44,106 | ₩44,360 | +0.21% | 3.6만 |
| 2026.10.07 | ₩44,253 | ₩44,426 | ₩44,253 | ₩44,360 | +0.24% | 1.9만 |
| 2026.10.06 | ₩44,627 | ₩44,694 | ₩44,547 | ₩44,600 | -0.06% | 3.7만 |
| 2026.10.05 | ₩42,890 | ₩45,034 | ₩42,890 | ₩44,440 | +3.61% | 2.3만 |
| 2026.10.02 | ₩43,625 | ₩43,838 | ₩43,464 | ₩43,838 | +0.49% | 1.3만 |
| 2026.10.01 | ₩43,571 | ₩43,585 | ₩43,357 | ₩43,504 | -0.15% | 3만 |
| 2026.09.30 | ₩44,433 | ₩44,433 | ₩44,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,092 |
| -0.77% |
| 1.6만 |
| 2026.09.29 | ₩44,480 | ₩44,587 | ₩44,233 | ₩44,446 | -0.08% | 1.3만 |
|---|
| 2026.09.28 | ₩44,707 | ₩44,841 | ₩44,640 | ₩44,787 | +0.18% | 1.6만 |
|---|
| 2026.09.25 | ₩44,573 | ₩44,974 | ₩44,573 | ₩44,965 | +0.88% | 1.1만 |
|---|
| 2026.09.24 | ₩44,854 | ₩44,987 | ₩44,640 | ₩44,731 | -0.27% | 1만 |
|---|
| 2026.09.23 | ₩45,014 | ₩45,014 | ₩44,731 | ₩44,845 | -0.38% | 1.3만 |
|---|
| 2026.09.22 | ₩45,308 | ₩45,351 | ₩45,148 | ₩45,351 | +0.09% | 3.3만 |
|---|
| 2026.09.21 | ₩45,375 | ₩45,482 | ₩45,335 | ₩45,427 | +0.11% | 1만 |
|---|
| 2026.09.18 | ₩45,295 | ₩45,308 | ₩45,108 | ₩45,195 | -0.22% | 1.6만 |
|---|
| 2026.09.17 | ₩45,629 | ₩45,762 | ₩45,565 | ₩45,722 | +0.20% | 3.8만 |
|---|
| 2026.09.16 | ₩45,682 | ₩45,682 | ₩45,134 | ₩45,263 | -0.92% | 8.9천 |
|---|
| 2026.09.15 | ₩45,803 | ₩45,803 | ₩45,469 | ₩45,514 | -0.63% | 1.1만 |
|---|
| 2026.09.14 | ₩45,762 | ₩45,909 | ₩45,716 | ₩45,789 | +0.06% | 1.1만 |
|---|
| 2026.09.11 | ₩45,909 | ₩45,909 | ₩45,669 | ₩45,736 | -0.38% | 1.4만 |
|---|
| 2026.09.10 | ₩45,629 | ₩45,776 | ₩45,535 | ₩45,554 | -0.16% | 1.1만 |
|---|
| 2026.09.09 | ₩45,909 | ₩45,963 | ₩45,669 | ₩45,737 | -0.38% | 8.1천 |
|---|
| 2026.09.08 | ₩46,096 | ₩46,203 | ₩46,003 | ₩46,003 | -0.20% | 1.6만 |
|---|
| 2026.09.04 | ₩45,976 | ₩46,310 | ₩45,976 | ₩46,163 | +0.41% | 1.8만 |
|---|
| 2026.09.03 | ₩46,015 | ₩46,724 | ₩46,015 | ₩46,203 | +0.41% | 1.3만 |
|---|
| 2026.09.02 | ₩45,855 | ₩46,043 | ₩45,855 | ₩46,015 | +0.35% | 1.6만 |
|---|
| 2026.09.01 | ₩46,016 | ₩46,070 | ₩45,809 | ₩45,831 | -0.40% | 1.9만 |
|---|
| 2026.08.31 | ₩46,030 | ₩48,047 | ₩45,816 | ₩45,963 | -0.15% | 4만 |
|---|
| 2026.08.28 | ₩45,896 | ₩47,907 | ₩45,736 | ₩45,827 | -0.15% | 1.6만 |
|---|
| 2026.08.27 | ₩46,056 | ₩46,070 | ₩45,923 | ₩46,070 | +0.03% | 6.3천 |
|---|
| 2026.08.26 | ₩46,618 | ₩46,644 | ₩46,444 | ₩46,471 | -0.32% | 1.9만 |
|---|
| 2026.08.25 | ₩46,390 | ₩46,711 | ₩46,377 | ₩46,711 | +0.69% | 1.4만 |
|---|
| 2026.08.24 | ₩46,377 | ₩46,537 | ₩46,324 | ₩46,447 | +0.15% | 1.3만 |
|---|
| 2026.08.21 | ₩48,127 | ₩48,127 | ₩46,537 | ₩46,644 | -3.08% | 3.4만 |
|---|
| 2026.08.20 | ₩46,243 | ₩46,377 | ₩46,243 | ₩46,276 | +0.07% | 1.5만 |
|---|
| 2026.08.19 | ₩46,277 | ₩46,364 | ₩46,162 | ₩46,183 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩46,070 | ₩46,678 | ₩45,816 | ₩45,883 | -0.41% | 3.6만 |
|---|
| 2026.08.17 | ₩45,014 | ₩46,203 | ₩45,014 | ₩45,963 | +2.11% | 1.8만 |
|---|
| 2026.08.14 | ₩46,083 | ₩46,083 | ₩45,923 | ₩45,968 | -0.25% | 2.1만 |
|---|
| 2026.08.13 | ₩46,177 | ₩46,217 | ₩46,076 | ₩46,076 | -0.22% | 2.1만 |
|---|
| 2026.08.12 | ₩47,393 | ₩47,393 | ₩46,072 | ₩46,137 | -2.65% | 9.6천 |
|---|
| 2026.08.11 | ₩46,511 | ₩46,671 | ₩46,230 | ₩46,292 | -0.47% | 4.4만 |
|---|
| 2026.08.10 | ₩45,803 | ₩46,631 | ₩45,803 | ₩46,564 | +1.66% | 1.2만 |
|---|
| 2026.08.07 | ₩47,099 | ₩47,099 | ₩46,791 | ₩46,851 | -0.52% | 2만 |
|---|
| 2026.08.06 | ₩46,337 | ₩48,368 | ₩46,337 | ₩46,503 | +0.36% | 1.6만 |
|---|
| 2026.08.05 | ₩46,671 | ₩48,114 | ₩46,404 | ₩46,484 | -0.40% | 2.3만 |
|---|
| 2026.08.04 | ₩46,611 | ₩46,724 | ₩46,604 | ₩46,656 | +0.10% | 1.4만 |
|---|
| 2026.08.03 | ₩46,658 | ₩47,332 | ₩46,390 | ₩46,497 | -0.34% | 2.7만 |
|---|
| 2026.07.31 | ₩46,724 | ₩46,724 | ₩46,314 | ₩46,618 | -0.23% | 1.8만 |
|---|
| 2026.07.30 | ₩46,965 | ₩47,018 | ₩46,924 | ₩47,018 | +0.11% | 8.6천 |
|---|
| 2026.07.29 | ₩47,125 | ₩47,272 | ₩46,885 | ₩46,978 | -0.31% | 3.6만 |
|---|
| 2026.07.28 | ₩46,858 | ₩47,018 | ₩46,698 | ₩47,005 | +0.31% | 1.4만 |
|---|
| 2026.07.27 | ₩45,549 | ₩46,631 | ₩45,549 | ₩46,564 | +2.23% | 1.8만 |
|---|
| 2026.07.24 | ₩46,444 | ₩46,631 | ₩46,417 | ₩46,497 | +0.12% | 1.4만 |
|---|
| 2026.07.23 | ₩46,404 | ₩46,404 | ₩46,243 | ₩46,297 | -0.23% | 7.5천 |
|---|
| 2026.07.22 | ₩46,551 | ₩47,018 | ₩46,551 | ₩46,871 | +0.69% | 2.1만 |
|---|
| 2026.07.21 | ₩46,497 | ₩46,577 | ₩46,451 | ₩46,537 | +0.09% | 2만 |
|---|
| 2026.07.20 | ₩46,364 | ₩46,497 | ₩46,304 | ₩46,337 | -0.06% | 3.5만 |
|---|
| 2026.07.17 | ₩46,377 | ₩46,509 | ₩46,270 | ₩46,337 | -0.09% | 5.8만 |
|---|
| 2026.07.16 | ₩46,203 | ₩46,429 | ₩46,203 | ₩46,326 | +0.27% | 7.5천 |
|---|
| 2026.07.15 | ₩46,624 | ₩46,624 | ₩46,163 | ₩46,390 | -0.50% | 8.2만 |
|---|
| 2026.07.14 | ₩46,337 | ₩46,604 | ₩46,137 | ₩46,604 | +0.58% | 27만 |
|---|
| 2026.07.13 | ₩45,909 | ₩46,150 | ₩45,909 | ₩46,096 | +0.41% | 7.5만 |
|---|
| 2026.07.10 | ₩46,056 | ₩47,499 | ₩45,936 | ₩45,950 | -0.23% | 2.6만 |
|---|
| 2026.07.09 | ₩45,990 | ₩46,030 | ₩45,829 | ₩45,829 | -0.35% | 2만 |
|---|
| 2026.07.08 | ₩45,789 | ₩45,923 | ₩45,575 | ₩45,923 | +0.29% | 1.5만 |
|---|
| 2026.07.07 | ₩46,096 | ₩46,577 | ₩45,816 | ₩45,923 | -0.38% | 7.1만 |
|---|
| 2026.07.06 | ₩46,070 | ₩46,150 | ₩45,896 | ₩46,117 | +0.10% | 8.8천 |
|---|
| 2026.07.02 | ₩46,198 | ₩46,198 | ₩45,696 | ₩45,869 | -0.71% | 2.8만 |
|---|
| 2026.07.01 | ₩45,589 | ₩45,589 | ₩45,188 | ₩45,188 | -0.88% | 1.8만 |
|---|
| 2026.06.30 | ₩46,003 | ₩46,003 | ₩45,857 | ₩45,909 | -0.20% | 9.2천 |
|---|
| 2026.06.29 | ₩45,963 | ₩46,163 | ₩45,921 | ₩46,079 | +0.25% | 7.1천 |
|---|
| 2026.06.26 | ₩45,816 | ₩45,963 | ₩45,762 | ₩45,847 | +0.07% | 1.6만 |
|---|
| 2026.06.25 | ₩45,909 | ₩46,003 | ₩45,749 | ₩45,808 | -0.22% | 1.9만 |
|---|
| 2026.06.24 | ₩45,629 | ₩45,629 | ₩45,428 | ₩45,502 | -0.28% | 2.1만 |
|---|
| 2026.06.23 | ₩44,961 | ₩45,829 | ₩44,961 | ₩45,734 | +1.72% | 1.2만 |
|---|
| 2026.06.22 | ₩45,869 | ₩45,990 | ₩45,817 | ₩45,947 | +0.17% | 1.7만 |
|---|
| 2026.06.18 | ₩46,190 | ₩46,190 | ₩45,909 | ₩45,950 | -0.52% | 1만 |
|---|
| 2026.06.17 | ₩46,711 | ₩46,724 | ₩46,115 | ₩46,115 | -1.28% | 2.1만 |
|---|
| 2026.06.16 | ₩46,912 | ₩46,912 | ₩46,591 | ₩46,630 | -0.60% | 1.5만 |
|---|
| 2026.06.15 | ₩47,005 | ₩47,005 | ₩46,678 | ₩46,684 | -0.68% | 1.4만 |
|---|
| 2026.06.12 | ₩44,961 | ₩47,005 | ₩44,961 | ₩46,869 | +4.24% | 8천 |
|---|
| 2026.06.11 | ₩45,936 | ₩46,551 | ₩45,856 | ₩46,551 | +1.34% | 2.3만 |
|---|
| 2026.06.10 | ₩45,656 | ₩45,803 | ₩45,431 | ₩45,431 | -0.49% | 2.2만 |
|---|
| 2026.06.09 | ₩45,923 | ₩45,923 | ₩45,331 | ₩45,554 | -0.80% | 2.2만 |
|---|
| 2026.06.08 | ₩45,682 | ₩45,682 | ₩45,375 | ₩45,446 | -0.52% | 2.5만 |
|---|
| 2026.06.05 | ₩45,883 | ₩45,923 | ₩45,268 | ₩45,289 | -1.29% | 1.3만 |
|---|
| 2026.06.04 | ₩46,030 | ₩46,163 | ₩45,936 | ₩46,086 | +0.12% | 2.7만 |
|---|
| 2026.06.03 | ₩46,270 | ₩46,337 | ₩45,937 | ₩45,937 | -0.72% | 33.9만 |
|---|
| 2026.06.02 | ₩46,230 | ₩46,457 | ₩46,203 | ₩46,393 | +0.35% | 8.5천 |
|---|
| 2026.06.01 | ₩44,961 | ₩46,255 | ₩44,961 | ₩45,990 | +2.29% | 2.3만 |
|---|
| 2026.05.29 | ₩46,337 | ₩46,337 | ₩45,976 | ₩45,976 | -0.78% | 2.2만 |
|---|
| 2026.05.28 | ₩46,431 | ₩46,591 | ₩46,350 | ₩46,386 | -0.09% | 2.5만 |
|---|
| 2026.05.27 | ₩46,818 | ₩46,978 | ₩46,818 | ₩46,905 | +0.19% | 2.9만 |
|---|
| 2026.05.26 | ₩48,234 | ₩48,234 | ₩46,952 | ₩47,088 | -2.38% | 1만 |
|---|
| 2026.05.22 | ₩47,112 | ₩47,112 | ₩46,871 | ₩46,978 | -0.28% | 1.7만 |
|---|
| 2026.05.21 | ₩46,751 | ₩47,200 | ₩46,751 | ₩47,115 | +0.78% | 2.2만 |
|---|
| 2026.05.20 | ₩47,219 | ₩47,219 | ₩46,634 | ₩46,992 | -0.48% | 1.5만 |
|---|
| 2026.05.19 | ₩46,738 | ₩46,818 | ₩46,524 | ₩46,631 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩46,431 | ₩46,925 | ₩46,431 | ₩46,925 | +1.06% | 1만 |
|---|
| 2026.05.15 | ₩46,344 | ₩46,404 | ₩46,190 | ₩46,302 | -0.09% | 5.2천 |
|---|
| 2026.05.14 | ₩47,045 | ₩47,232 | ₩46,926 | ₩46,926 | -0.25% | 1.1만 |
|---|
| 2026.05.13 | ₩46,718 | ₩47,005 | ₩46,718 | ₩46,942 | +0.48% | 2.9만 |
|---|
| 2026.05.12 | ₩46,524 | ₩46,765 | ₩46,491 | ₩46,765 | +0.52% | 1.5만 |
|---|
| 2026.05.11 | ₩46,751 | ₩46,898 | ₩46,738 | ₩46,794 | +0.09% | 5.6천 |
|---|
| 2026.05.08 | ₩46,671 | ₩46,710 | ₩46,511 | ₩46,644 | -0.06% | 1.5만 |
|---|
| 2026.05.07 | ₩46,718 | ₩46,751 | ₩46,404 | ₩46,441 | -0.59% | 1만 |
|---|
| 2026.05.06 | ₩46,992 | ₩47,183 | ₩46,952 | ₩47,183 | +0.41% | 2만 |
|---|
| 2026.05.05 | ₩46,337 | ₩46,643 | ₩46,230 | ₩46,521 | +0.40% | 7.4천 |
|---|
| 2026.05.04 | ₩46,277 | ₩46,277 | ₩45,983 | ₩45,983 | -0.64% | 5.3천 |
|---|
| 2026.05.01 | ₩46,591 | ₩46,684 | ₩46,456 | ₩46,456 | -0.29% | 2.1만 |
|---|
| 2026.04.30 | ₩46,056 | ₩46,577 | ₩46,056 | ₩46,512 | +0.99% | 4.3만 |
|---|
| 2026.04.29 | ₩45,950 | ₩45,950 | ₩45,722 | ₩45,756 | -0.42% | 7.3천 |
|---|
| 2026.04.28 | ₩46,096 | ₩46,284 | ₩46,030 | ₩46,217 | +0.26% | 2.2만 |
|---|
| 2026.04.27 | ₩46,511 | ₩46,511 | ₩46,210 | ₩46,210 | -0.65% | 8.8천 |
|---|
| 2026.04.24 | ₩46,417 | ₩46,523 | ₩46,350 | ₩46,476 | +0.13% | 1.4만 |
|---|
| 2026.04.23 | ₩46,457 | ₩46,537 | ₩46,217 | ₩46,237 | -0.47% | 1.2만 |
|---|
| 2026.04.22 | ₩46,364 | ₩46,364 | ₩46,226 | ₩46,226 | -0.30% | 2.9만 |
|---|
| 2026.04.21 | ₩46,604 | ₩47,239 | ₩46,217 | ₩46,217 | -0.83% | 2.2만 |
|---|
| 2026.04.20 | ₩46,831 | ₩46,912 | ₩46,644 | ₩46,912 | +0.17% | 1.6만 |
|---|
| 2026.04.17 | ₩46,845 | ₩46,845 | ₩46,631 | ₩46,722 | -0.26% | 1.8만 |
|---|
| 2026.04.16 | ₩46,738 | ₩46,778 | ₩46,591 | ₩46,608 | -0.28% | 6.3천 |
|---|
| 2026.04.15 | ₩46,925 | ₩46,925 | ₩46,618 | ₩46,651 | -0.58% | 1.5만 |
|---|
| 2026.04.14 | ₩46,965 | ₩47,099 | ₩46,881 | ₩46,930 | -0.07% | 8.7천 |
|---|
| 2026.04.13 | ₩46,778 | ₩47,005 | ₩46,684 | ₩47,005 | +0.49% | 1.4만 |
|---|
| 2026.04.10 | ₩46,926 | ₩47,018 | ₩46,738 | ₩46,818 | -0.23% | 4.6만 |
|---|
| 2026.04.09 | ₩46,537 | ₩46,724 | ₩46,537 | ₩46,594 | +0.12% | 1.4만 |
|---|
| 2026.04.08 | ₩46,337 | ₩46,448 | ₩46,297 | ₩46,448 | +0.24% | 1.8만 |
|---|
| 2026.04.07 | ₩45,268 | ₩45,351 | ₩45,094 | ₩45,351 | +0.18% | 9.4천 |
|---|
| 2026.04.06 | ₩45,428 | ₩45,428 | ₩45,134 | ₩45,272 | -0.34% | 3.8만 |
|---|
| 2026.04.02 | ₩44,734 | ₩45,215 | ₩44,734 | ₩45,134 | +0.90% | 1.4만 |
|---|
| 2026.04.01 | ₩44,894 | ₩45,219 | ₩44,894 | ₩45,188 | +0.65% | 2만 |
|---|
| 2026.03.31 | ₩44,567 | ₩45,028 | ₩44,334 | ₩44,851 | +0.64% | 2.7만 |
|---|
| 2026.03.30 | ₩42,957 | ₩44,162 | ₩42,957 | ₩43,944 | +2.30% | 6.7천 |
|---|
| 2026.03.27 | ₩43,892 | ₩44,360 | ₩43,798 | ₩43,838 | -0.12% | 1.3만 |
|---|
| 2026.03.26 | ₩44,406 | ₩44,453 | ₩44,092 | ₩44,119 | -0.65% | 3만 |
|---|
| 2026.03.25 | ₩44,587 | ₩44,719 | ₩44,506 | ₩44,719 | +0.30% | 9.6천 |
|---|
| 2026.03.24 | ₩43,585 | ₩44,079 | ₩43,571 | ₩43,983 | +0.91% | 1.5만 |
|---|
| 2026.03.23 | ₩43,478 | ₩44,687 | ₩43,478 | ₩43,772 | +0.68% | 1.4만 |
|---|
| 2026.03.20 | ₩44,025 | ₩44,025 | ₩42,997 | ₩43,129 | -2.04% | 3.2만 |
|---|
| 2026.03.19 | ₩43,772 | ₩44,346 | ₩43,772 | ₩44,119 | +0.79% | 6천 |
|---|
| 2026.03.18 | ₩44,720 | ₩44,734 | ₩44,180 | ₩44,180 | -1.21% | 7.3천 |
|---|
| 2026.03.17 | ₩45,228 | ₩45,228 | ₩44,963 | ₩45,008 | -0.49% | 9.3천 |
|---|
| 2026.03.16 | ₩44,803 | ₩45,001 | ₩44,694 | ₩44,747 | -0.13% | 2.3만 |
|---|
| 2026.03.13 | ₩44,637 | ₩44,653 | ₩44,146 | ₩44,186 | -1.01% | 1.3만 |
|---|
| 2026.03.12 | ₩44,506 | ₩44,506 | ₩44,193 | ₩44,193 | -0.71% | 6.8천 |
|---|
| 2026.03.11 | ₩44,827 | ₩44,921 | ₩44,698 | ₩44,917 | +0.20% | 5.7천 |
|---|
| 2026.03.10 | ₩44,881 | ₩45,362 | ₩44,851 | ₩44,851 | -0.07% | 1.2만 |
|---|
| 2026.03.09 | ₩44,092 | ₩44,814 | ₩44,052 | ₩44,707 | +1.39% | 6.8천 |
|---|
| 2026.03.06 | ₩44,226 | ₩44,600 | ₩44,072 | ₩44,533 | +0.69% | 1.1만 |
|---|
| 2026.03.05 | ₩45,094 | ₩45,094 | ₩44,536 | ₩44,807 | -0.64% | 8.6천 |
|---|
| 2026.03.04 | ₩45,709 | ₩45,736 | ₩45,469 | ₩45,709 | 0.00% | 2.1만 |
|---|
| 2026.03.03 | ₩45,308 | ₩45,549 | ₩44,707 | ₩45,482 | +0.38% | 1.8만 |
|---|
| 2026.03.02 | ₩46,684 | ₩47,513 | ₩46,511 | ₩46,858 | +0.37% | 1.6만 |
|---|
| 2026.02.27 | ₩47,312 | ₩47,553 | ₩47,312 | ₩47,433 | +0.25% | 2.2만 |
|---|
| 2026.02.26 | ₩47,379 | ₩47,406 | ₩47,072 | ₩47,352 | -0.06% | 1.5만 |
|---|
| 2026.02.25 | ₩47,646 | ₩47,840 | ₩47,541 | ₩47,713 | +0.14% | 1.9만 |
|---|
| 2026.02.24 | ₩47,139 | ₩47,473 | ₩47,139 | ₩47,326 | +0.40% | 2.9만 |
|---|
| 2026.02.23 | ₩47,433 | ₩47,433 | ₩46,958 | ₩47,018 | -0.87% | 1.4만 |
|---|
| 2026.02.20 | ₩46,778 | ₩47,205 | ₩46,778 | ₩47,152 | +0.80% | 1.4만 |
|---|
| 2026.02.19 | ₩46,711 | ₩46,871 | ₩46,684 | ₩46,845 | +0.29% | 9.5천 |
|---|
| 2026.02.18 | ₩46,938 | ₩47,152 | ₩46,802 | ₩46,802 | -0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩47,018 | ₩47,018 | ₩46,551 | ₩46,751 | -0.57% | 1.3만 |
|---|
| 2026.02.13 | ₩46,511 | ₩46,805 | ₩46,484 | ₩46,805 | +0.63% | 6.2천 |
|---|
| 2026.02.12 | ₩47,085 | ₩47,085 | ₩46,684 | ₩46,938 | -0.31% | 5.8천 |
|---|
| 2026.02.11 | ₩47,032 | ₩47,272 | ₩46,925 | ₩47,165 | +0.28% | 8.3천 |
|---|
| 2026.02.10 | ₩46,724 | ₩46,818 | ₩46,658 | ₩46,742 | +0.04% | 7.6천 |
|---|
| 2026.02.09 | ₩46,577 | ₩46,765 | ₩46,533 | ₩46,699 | +0.26% | 1.7만 |
|---|
| 2026.02.06 | ₩46,110 | ₩46,392 | ₩46,110 | ₩46,392 | +0.61% | 1만 |
|---|
| 2026.02.05 | ₩45,388 | ₩45,669 | ₩45,348 | ₩45,522 | +0.29% | 2.1만 |
|---|
| 2026.02.04 | ₩45,869 | ₩45,869 | ₩45,509 | ₩45,656 | -0.47% | 7.7천 |
|---|
| 2026.02.03 | ₩45,721 | ₩45,782 | ₩45,440 | ₩45,638 | -0.18% | 9.4천 |
|---|
| 2026.02.02 | ₩45,335 | ₩45,589 | ₩45,335 | ₩45,578 | +0.54% | 1만 |
|---|
| 2026.01.30 | ₩45,415 | ₩45,495 | ₩45,096 | ₩45,160 | -0.56% | 6.8천 |
|---|
| 2026.01.29 | ₩46,137 | ₩50,746 | ₩45,295 | ₩45,559 | -1.25% | 1.3만 |
|---|
| 2026.01.28 | ₩45,495 | ₩45,495 | ₩45,042 | ₩45,460 | -0.08% | 9.2천 |
|---|
| 2026.01.27 | ₩45,535 | ₩45,746 | ₩45,535 | ₩45,746 | +0.46% | 5.5천 |
|---|
| 2026.01.26 | ₩44,400 | ₩44,947 | ₩44,400 | ₩44,833 | +0.98% | 3만 |
|---|
| 2026.01.23 | ₩44,386 | ₩44,627 | ₩44,373 | ₩44,607 | +0.50% | 9.5천 |
|---|
| 2026.01.22 | ₩44,092 | ₩44,278 | ₩44,092 | ₩44,243 | +0.34% | 5.1천 |
|---|
| 2026.01.21 | ₩43,518 | ₩43,705 | ₩43,407 | ₩43,670 | +0.35% | 6.1만 |
|---|
| 2026.01.20 | ₩43,495 | ₩43,585 | ₩43,265 | ₩43,317 | -0.41% | 1.4만 |
|---|
| 2026.01.16 | ₩43,691 | ₩43,691 | ₩43,531 | ₩43,689 | -0.01% | 5.1천 |
|---|
| 2026.01.15 | ₩43,571 | ₩43,825 | ₩43,571 | ₩43,618 | +0.11% | 1.7만 |
|---|
| 2026.01.14 | ₩43,544 | ₩43,598 | ₩43,531 | ₩43,595 | +0.12% | 7.9천 |
|---|
| 2026.01.13 | ₩43,158 | ₩43,331 | ₩43,158 | ₩43,301 | +0.33% | 1.1만 |
|---|
| 2026.01.12 | ₩43,331 | ₩43,398 | ₩43,264 | ₩43,373 | +0.10% | 1.1만 |
|---|
| 2026.01.09 | ₩42,887 | ₩43,023 | ₩42,876 | ₩43,023 | +0.32% | 6.2천 |
|---|
| 2026.01.08 | ₩42,716 | ₩42,808 | ₩42,676 | ₩42,808 | +0.22% | 8.3천 |
|---|
| 2026.01.07 | ₩42,594 | ₩42,756 | ₩42,594 | ₩42,619 | +0.06% | 2.2만 |
|---|
| 2026.01.06 | ₩42,783 | ₩43,197 | ₩42,783 | ₩42,951 | +0.39% | 1.8만 |
|---|
| 2026.01.05 | ₩42,720 | ₩43,049 | ₩42,582 | ₩42,943 | +0.52% | 1.8만 |
|---|
| 2026.01.02 | ₩42,863 | ₩42,995 | ₩42,756 | ₩42,838 | -0.06% | 1.3만 |
|---|
| 2025.12.31 | ₩42,449 | ₩42,529 | ₩42,248 | ₩42,462 | +0.03% | 5.8천 |
|---|
| 2025.12.30 | ₩42,509 | ₩42,609 | ₩42,422 | ₩42,509 | 0.00% | 9.3천 |
|---|
| 2025.12.29 | ₩41,433 | ₩42,489 | ₩41,433 | ₩42,449 | +2.45% | 2.2만 |
|---|
| 2025.12.26 | ₩42,916 | ₩42,916 | ₩42,476 | ₩42,553 | -0.85% | 1.5만 |
|---|
| 2025.12.24 | ₩42,569 | ₩42,569 | ₩42,262 | ₩42,429 | -0.33% | 4.3천 |
|---|
| 2025.12.23 | ₩42,379 | ₩42,568 | ₩42,379 | ₩42,409 | +0.07% | 1.1만 |
|---|
| 2025.12.22 | ₩42,142 | ₩42,182 | ₩42,009 | ₩42,035 | -0.25% | 1.5만 |
|---|
| 2025.12.19 | ₩41,714 | ₩42,168 | ₩41,714 | ₩41,861 | +0.35% | 7.4천 |
|---|
| 2025.12.18 | ₩41,995 | ₩42,055 | ₩41,781 | ₩41,853 | -0.34% | 1.3만 |
|---|
| 2025.12.17 | ₩41,901 | ₩41,901 | ₩41,527 | ₩41,687 | -0.51% | 7.1천 |
|---|
| 2025.12.16 | ₩41,701 | ₩41,848 | ₩41,701 | ₩41,799 | +0.24% | 1.8만 |
|---|
| 2025.12.15 | ₩41,888 | ₩42,262 | ₩41,888 | ₩42,021 | +0.32% | 1만 |
|---|
| 2025.12.12 | ₩42,088 | ₩42,088 | ₩41,741 | ₩41,929 | -0.38% | 8.1천 |
|---|
| 2025.12.11 | ₩41,995 | ₩42,194 | ₩41,995 | ₩42,035 | +0.10% | 1.1만 |
|---|
| 2025.12.10 | ₩40,966 | ₩41,981 | ₩40,966 | ₩41,661 | +1.70% | 1.9만 |
|---|
| 2025.12.09 | ₩41,451 | ₩41,567 | ₩41,340 | ₩41,428 | -0.05% | 2만 |
|---|
| 2025.12.08 | ₩40,832 | ₩41,420 | ₩40,749 | ₩41,328 | +1.21% | 1.6만 |
|---|
| 2025.12.05 | ₩41,687 | ₩41,727 | ₩41,447 | ₩41,449 | -0.57% | 1.2만 |
|---|
| 2025.12.04 | ₩41,701 | ₩41,793 | ₩41,598 | ₩41,598 | -0.25% | 6.9만 |
|---|
| 2025.12.03 | ₩41,667 | ₩41,701 | ₩41,527 | ₩41,640 | -0.06% | 1.9만 |
|---|
| 2025.12.02 | ₩41,607 | ₩41,727 | ₩41,435 | ₩41,620 | +0.03% | 1.6만 |
|---|
| 2025.12.01 | ₩41,598 | ₩41,647 | ₩41,473 | ₩41,512 | -0.21% | 1.3만 |
|---|
| 2025.11.28 | ₩41,327 | ₩41,444 | ₩41,327 | ₩41,433 | +0.26% | 700 |
|---|
| 2025.11.26 | ₩41,433 | ₩41,540 | ₩41,407 | ₩41,420 | -0.03% | 2만 |
|---|
| 2025.11.25 | ₩40,939 | ₩41,113 | ₩40,779 | ₩41,099 | +0.39% | 2.3만 |
|---|
| 2025.11.24 | ₩40,966 | ₩40,966 | ₩40,592 | ₩40,666 | -0.73% | 1.4만 |
|---|
| 2025.11.21 | ₩40,505 | ₩40,845 | ₩40,505 | ₩40,755 | +0.62% | 9천 |
|---|
| 2025.11.20 | ₩40,845 | ₩40,912 | ₩40,431 | ₩40,431 | -1.01% | 1.7만 |
|---|
| 2025.11.19 | ₩40,805 | ₩40,819 | ₩40,672 | ₩40,779 | -0.07% | 9.7천 |
|---|
| 2025.11.18 | ₩40,966 | ₩41,181 | ₩40,886 | ₩41,135 | +0.41% | 1.5만 |
|---|
| 2025.11.17 | ₩41,388 | ₩41,447 | ₩41,073 | ₩41,246 | -0.34% | 1.5만 |
|---|
| 2025.11.14 | ₩41,460 | ₩41,507 | ₩41,367 | ₩41,383 | -0.19% | 6.2천 |
|---|
| 2025.11.13 | ₩41,848 | ₩42,916 | ₩41,563 | ₩41,590 | -0.62% | 3.2만 |
|---|
| 2025.11.12 | ₩41,754 | ₩41,834 | ₩41,714 | ₩41,781 | +0.06% | 1.2만 |
|---|
| 2025.11.11 | ₩41,651 | ₩41,806 | ₩41,651 | ₩41,774 | +0.30% | 6.3천 |
|---|
| 2025.11.10 | ₩41,180 | ₩41,367 | ₩41,113 | ₩41,356 | +0.43% | 7.4천 |
|---|
| 2025.11.07 | ₩40,739 | ₩41,049 | ₩40,739 | ₩41,049 | +0.76% | 1.4만 |
|---|
| 2025.11.06 | ₩40,792 | ₩40,886 | ₩40,745 | ₩40,823 | +0.08% | 7.4천 |
|---|
| 2025.11.05 | ₩40,137 | ₩40,859 | ₩40,137 | ₩40,800 | +1.65% | 6.2천 |
|---|
| 2025.11.04 | ₩40,552 | ₩40,605 | ₩40,356 | ₩40,356 | -0.48% | 9.4천 |
|---|
| 2025.11.03 | ₩40,565 | ₩40,752 | ₩40,565 | ₩40,670 | +0.26% | 1.5만 |
|---|
| 2025.10.31 | ₩40,732 | ₩40,765 | ₩40,565 | ₩40,753 | +0.05% | 8.7천 |
|---|
| 2025.10.30 | ₩40,912 | ₩41,039 | ₩40,845 | ₩40,966 | +0.13% | 1.6만 |
|---|
| 2025.10.29 | ₩41,298 | ₩41,367 | ₩41,086 | ₩41,125 | -0.42% | 1.2만 |
|---|
| 2025.10.28 | ₩41,206 | ₩41,367 | ₩41,139 | ₩41,353 | +0.36% | 9.6천 |
|---|
| 2025.10.27 | ₩41,033 | ₩41,192 | ₩41,033 | ₩41,159 | +0.31% | 7.2천 |
|---|
| 2025.10.24 | ₩40,912 | ₩41,033 | ₩40,912 | ₩40,924 | +0.03% | 1.8만 |
|---|
| 2025.10.23 | ₩41,019 | ₩41,073 | ₩40,902 | ₩41,007 | -0.03% | 1.6만 |
|---|
| 2025.10.22 | ₩40,632 | ₩40,779 | ₩40,605 | ₩40,699 | +0.16% | 4.4천 |
|---|
| 2025.10.21 | ₩40,578 | ₩40,779 | ₩36,516 | ₩40,725 | +0.36% | 13.4만 |
|---|
| 2025.10.20 | ₩40,926 | ₩41,057 | ₩40,926 | ₩41,057 | +0.32% | 700 |
|---|
| 2025.10.17 | ₩40,812 | ₩41,034 | ₩40,805 | ₩41,011 | +0.49% | 6.6천 |
|---|
| 2025.10.16 | ₩41,113 | ₩41,153 | ₩40,872 | ₩40,966 | -0.36% | 1.2만 |
|---|
| 2025.10.15 | ₩40,779 | ₩40,906 | ₩40,672 | ₩40,757 | -0.05% | 8.1천 |
|---|
| 2025.10.14 | ₩40,485 | ₩40,725 | ₩40,485 | ₩40,580 | +0.23% | 9.5천 |
|---|
| 2025.10.13 | ₩40,044 | ₩40,618 | ₩40,044 | ₩40,537 | +1.23% | 1.2만 |
|---|
| 2025.10.10 | ₩40,632 | ₩40,678 | ₩40,084 | ₩40,104 | -1.30% | 4.6천 |
|---|