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 | ₩44,504 | ₩44,585 | ₩44,398 | ₩44,446 | -0.13% | 1.3만 |
| 2026.10.08 | ₩44,264 | ₩44,371 | ₩44,104 | ₩44,358 | +0.21% | 3.6만 |
| 2026.10.07 | ₩44,251 | ₩44,424 | ₩44,251 | ₩44,358 | +0.24% | 1.9만 |
| 2026.10.06 | ₩44,625 | ₩44,692 | ₩44,545 | ₩44,598 | -0.06% | 3.7만 |
| 2026.10.05 | ₩42,888 | ₩45,032 | ₩42,888 | ₩44,438 | +3.61% | 2.3만 |
| 2026.10.02 | ₩43,623 | ₩43,836 | ₩43,462 | ₩43,836 | +0.49% | 1.3만 |
| 2026.10.01 | ₩43,569 | ₩43,583 | ₩43,355 | ₩43,502 | -0.15% | 3만 |
| 2026.09.30 | ₩44,431 | ₩44,431 | ₩44,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,090 |
| -0.77% |
| 1.6만 |
| 2026.09.29 | ₩44,478 | ₩44,585 | ₩44,231 | ₩44,444 | -0.08% | 1.3만 |
|---|
| 2026.09.28 | ₩44,705 | ₩44,839 | ₩44,638 | ₩44,785 | +0.18% | 1.6만 |
|---|
| 2026.09.25 | ₩44,571 | ₩44,972 | ₩44,571 | ₩44,963 | +0.88% | 1.1만 |
|---|
| 2026.09.24 | ₩44,852 | ₩44,985 | ₩44,638 | ₩44,729 | -0.27% | 1만 |
|---|
| 2026.09.23 | ₩45,012 | ₩45,012 | ₩44,729 | ₩44,843 | -0.38% | 1.3만 |
|---|
| 2026.09.22 | ₩45,306 | ₩45,349 | ₩45,146 | ₩45,349 | +0.09% | 3.3만 |
|---|
| 2026.09.21 | ₩45,373 | ₩45,480 | ₩45,333 | ₩45,425 | +0.11% | 1만 |
|---|
| 2026.09.18 | ₩45,293 | ₩45,306 | ₩45,106 | ₩45,193 | -0.22% | 1.6만 |
|---|
| 2026.09.17 | ₩45,627 | ₩45,760 | ₩45,563 | ₩45,720 | +0.20% | 3.8만 |
|---|
| 2026.09.16 | ₩45,680 | ₩45,680 | ₩45,132 | ₩45,261 | -0.92% | 8.9천 |
|---|
| 2026.09.15 | ₩45,800 | ₩45,800 | ₩45,466 | ₩45,512 | -0.63% | 1.1만 |
|---|
| 2026.09.14 | ₩45,760 | ₩45,907 | ₩45,714 | ₩45,787 | +0.06% | 1.1만 |
|---|
| 2026.09.11 | ₩45,907 | ₩45,907 | ₩45,667 | ₩45,734 | -0.38% | 1.4만 |
|---|
| 2026.09.10 | ₩45,627 | ₩45,774 | ₩45,533 | ₩45,552 | -0.16% | 1.1만 |
|---|
| 2026.09.09 | ₩45,907 | ₩45,961 | ₩45,667 | ₩45,735 | -0.38% | 8.1천 |
|---|
| 2026.09.08 | ₩46,094 | ₩46,201 | ₩46,001 | ₩46,001 | -0.20% | 1.6만 |
|---|
| 2026.09.04 | ₩45,974 | ₩46,308 | ₩45,974 | ₩46,161 | +0.41% | 1.8만 |
|---|
| 2026.09.03 | ₩46,013 | ₩46,722 | ₩46,013 | ₩46,201 | +0.41% | 1.3만 |
|---|
| 2026.09.02 | ₩45,853 | ₩46,041 | ₩45,853 | ₩46,013 | +0.35% | 1.6만 |
|---|
| 2026.09.01 | ₩46,014 | ₩46,068 | ₩45,807 | ₩45,829 | -0.40% | 1.9만 |
|---|
| 2026.08.31 | ₩46,028 | ₩48,045 | ₩45,814 | ₩45,961 | -0.15% | 4만 |
|---|
| 2026.08.28 | ₩45,894 | ₩47,905 | ₩45,734 | ₩45,825 | -0.15% | 1.6만 |
|---|
| 2026.08.27 | ₩46,054 | ₩46,068 | ₩45,921 | ₩46,068 | +0.03% | 6.3천 |
|---|
| 2026.08.26 | ₩46,615 | ₩46,642 | ₩46,442 | ₩46,469 | -0.32% | 1.9만 |
|---|
| 2026.08.25 | ₩46,388 | ₩46,709 | ₩46,375 | ₩46,709 | +0.69% | 1.4만 |
|---|
| 2026.08.24 | ₩46,375 | ₩46,535 | ₩46,322 | ₩46,444 | +0.15% | 1.3만 |
|---|
| 2026.08.21 | ₩48,125 | ₩48,125 | ₩46,535 | ₩46,642 | -3.08% | 3.4만 |
|---|
| 2026.08.20 | ₩46,241 | ₩46,375 | ₩46,241 | ₩46,273 | +0.07% | 1.5만 |
|---|
| 2026.08.19 | ₩46,275 | ₩46,362 | ₩46,160 | ₩46,181 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩46,068 | ₩46,676 | ₩45,814 | ₩45,881 | -0.41% | 3.6만 |
|---|
| 2026.08.17 | ₩45,012 | ₩46,201 | ₩45,012 | ₩45,961 | +2.11% | 1.8만 |
|---|
| 2026.08.14 | ₩46,081 | ₩46,081 | ₩45,921 | ₩45,966 | -0.25% | 2.1만 |
|---|
| 2026.08.13 | ₩46,175 | ₩46,215 | ₩46,074 | ₩46,074 | -0.22% | 2.1만 |
|---|
| 2026.08.12 | ₩47,390 | ₩47,390 | ₩46,070 | ₩46,134 | -2.65% | 9.6천 |
|---|
| 2026.08.11 | ₩46,509 | ₩46,669 | ₩46,228 | ₩46,289 | -0.47% | 4.4만 |
|---|
| 2026.08.10 | ₩45,800 | ₩46,629 | ₩45,800 | ₩46,562 | +1.66% | 1.2만 |
|---|
| 2026.08.07 | ₩47,096 | ₩47,096 | ₩46,789 | ₩46,849 | -0.52% | 2만 |
|---|
| 2026.08.06 | ₩46,335 | ₩48,366 | ₩46,335 | ₩46,501 | +0.36% | 1.6만 |
|---|
| 2026.08.05 | ₩46,669 | ₩48,112 | ₩46,402 | ₩46,482 | -0.40% | 2.3만 |
|---|
| 2026.08.04 | ₩46,609 | ₩46,722 | ₩46,602 | ₩46,654 | +0.10% | 1.4만 |
|---|
| 2026.08.03 | ₩46,656 | ₩47,330 | ₩46,388 | ₩46,495 | -0.34% | 2.7만 |
|---|
| 2026.07.31 | ₩46,722 | ₩46,722 | ₩46,312 | ₩46,615 | -0.23% | 1.8만 |
|---|
| 2026.07.30 | ₩46,963 | ₩47,016 | ₩46,921 | ₩47,016 | +0.11% | 8.6천 |
|---|
| 2026.07.29 | ₩47,123 | ₩47,270 | ₩46,883 | ₩46,976 | -0.31% | 3.6만 |
|---|
| 2026.07.28 | ₩46,856 | ₩47,016 | ₩46,696 | ₩47,003 | +0.31% | 1.4만 |
|---|
| 2026.07.27 | ₩45,547 | ₩46,629 | ₩45,547 | ₩46,562 | +2.23% | 1.8만 |
|---|
| 2026.07.24 | ₩46,442 | ₩46,629 | ₩46,415 | ₩46,495 | +0.12% | 1.4만 |
|---|
| 2026.07.23 | ₩46,402 | ₩46,402 | ₩46,241 | ₩46,295 | -0.23% | 7.5천 |
|---|
| 2026.07.22 | ₩46,549 | ₩47,016 | ₩46,549 | ₩46,869 | +0.69% | 2.1만 |
|---|
| 2026.07.21 | ₩46,495 | ₩46,575 | ₩46,448 | ₩46,535 | +0.09% | 2만 |
|---|
| 2026.07.20 | ₩46,362 | ₩46,495 | ₩46,302 | ₩46,335 | -0.06% | 3.5만 |
|---|
| 2026.07.17 | ₩46,375 | ₩46,507 | ₩46,268 | ₩46,335 | -0.09% | 5.8만 |
|---|
| 2026.07.16 | ₩46,201 | ₩46,427 | ₩46,201 | ₩46,324 | +0.27% | 7.5천 |
|---|
| 2026.07.15 | ₩46,622 | ₩46,622 | ₩46,161 | ₩46,388 | -0.50% | 8.2만 |
|---|
| 2026.07.14 | ₩46,335 | ₩46,602 | ₩46,134 | ₩46,602 | +0.58% | 27만 |
|---|
| 2026.07.13 | ₩45,907 | ₩46,148 | ₩45,907 | ₩46,094 | +0.41% | 7.5만 |
|---|
| 2026.07.10 | ₩46,054 | ₩47,497 | ₩45,934 | ₩45,947 | -0.23% | 2.6만 |
|---|
| 2026.07.09 | ₩45,988 | ₩46,028 | ₩45,827 | ₩45,827 | -0.35% | 2만 |
|---|
| 2026.07.08 | ₩45,787 | ₩45,921 | ₩45,573 | ₩45,921 | +0.29% | 1.5만 |
|---|
| 2026.07.07 | ₩46,094 | ₩46,575 | ₩45,814 | ₩45,921 | -0.38% | 7.1만 |
|---|
| 2026.07.06 | ₩46,068 | ₩46,148 | ₩45,894 | ₩46,114 | +0.10% | 8.8천 |
|---|
| 2026.07.02 | ₩46,196 | ₩46,196 | ₩45,694 | ₩45,867 | -0.71% | 2.8만 |
|---|
| 2026.07.01 | ₩45,587 | ₩45,587 | ₩45,186 | ₩45,186 | -0.88% | 1.8만 |
|---|
| 2026.06.30 | ₩46,001 | ₩46,001 | ₩45,855 | ₩45,907 | -0.20% | 9.2천 |
|---|
| 2026.06.29 | ₩45,961 | ₩46,161 | ₩45,919 | ₩46,077 | +0.25% | 7.1천 |
|---|
| 2026.06.26 | ₩45,814 | ₩45,961 | ₩45,760 | ₩45,845 | +0.07% | 1.6만 |
|---|
| 2026.06.25 | ₩45,907 | ₩46,001 | ₩45,747 | ₩45,806 | -0.22% | 1.9만 |
|---|
| 2026.06.24 | ₩45,627 | ₩45,627 | ₩45,426 | ₩45,500 | -0.28% | 2.1만 |
|---|
| 2026.06.23 | ₩44,959 | ₩45,827 | ₩44,959 | ₩45,732 | +1.72% | 1.2만 |
|---|
| 2026.06.22 | ₩45,867 | ₩45,988 | ₩45,815 | ₩45,945 | +0.17% | 1.7만 |
|---|
| 2026.06.18 | ₩46,188 | ₩46,188 | ₩45,907 | ₩45,947 | -0.52% | 1만 |
|---|
| 2026.06.17 | ₩46,709 | ₩46,722 | ₩46,113 | ₩46,113 | -1.28% | 2.1만 |
|---|
| 2026.06.16 | ₩46,909 | ₩46,909 | ₩46,589 | ₩46,628 | -0.60% | 1.5만 |
|---|
| 2026.06.15 | ₩47,003 | ₩47,003 | ₩46,676 | ₩46,682 | -0.68% | 1.4만 |
|---|
| 2026.06.12 | ₩44,959 | ₩47,003 | ₩44,959 | ₩46,867 | +4.24% | 8천 |
|---|
| 2026.06.11 | ₩45,934 | ₩46,549 | ₩45,854 | ₩46,549 | +1.34% | 2.3만 |
|---|
| 2026.06.10 | ₩45,654 | ₩45,800 | ₩45,429 | ₩45,429 | -0.49% | 2.2만 |
|---|
| 2026.06.09 | ₩45,921 | ₩45,921 | ₩45,329 | ₩45,552 | -0.80% | 2.2만 |
|---|
| 2026.06.08 | ₩45,680 | ₩45,680 | ₩45,373 | ₩45,444 | -0.52% | 2.5만 |
|---|
| 2026.06.05 | ₩45,881 | ₩45,921 | ₩45,266 | ₩45,287 | -1.29% | 1.3만 |
|---|
| 2026.06.04 | ₩46,028 | ₩46,161 | ₩45,934 | ₩46,084 | +0.12% | 2.7만 |
|---|
| 2026.06.03 | ₩46,268 | ₩46,335 | ₩45,935 | ₩45,935 | -0.72% | 33.9만 |
|---|
| 2026.06.02 | ₩46,228 | ₩46,455 | ₩46,201 | ₩46,391 | +0.35% | 8.5천 |
|---|
| 2026.06.01 | ₩44,959 | ₩46,253 | ₩44,959 | ₩45,988 | +2.29% | 2.3만 |
|---|
| 2026.05.29 | ₩46,335 | ₩46,335 | ₩45,974 | ₩45,974 | -0.78% | 2.2만 |
|---|
| 2026.05.28 | ₩46,428 | ₩46,589 | ₩46,348 | ₩46,384 | -0.09% | 2.5만 |
|---|
| 2026.05.27 | ₩46,816 | ₩46,976 | ₩46,816 | ₩46,903 | +0.19% | 2.9만 |
|---|
| 2026.05.26 | ₩48,232 | ₩48,232 | ₩46,949 | ₩47,086 | -2.38% | 1만 |
|---|
| 2026.05.22 | ₩47,110 | ₩47,110 | ₩46,869 | ₩46,976 | -0.28% | 1.7만 |
|---|
| 2026.05.21 | ₩46,749 | ₩47,198 | ₩46,749 | ₩47,113 | +0.78% | 2.2만 |
|---|
| 2026.05.20 | ₩47,217 | ₩47,217 | ₩46,632 | ₩46,990 | -0.48% | 1.5만 |
|---|
| 2026.05.19 | ₩46,736 | ₩46,816 | ₩46,522 | ₩46,629 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩46,428 | ₩46,923 | ₩46,428 | ₩46,923 | +1.06% | 1만 |
|---|
| 2026.05.15 | ₩46,342 | ₩46,402 | ₩46,188 | ₩46,300 | -0.09% | 5.2천 |
|---|
| 2026.05.14 | ₩47,043 | ₩47,230 | ₩46,924 | ₩46,924 | -0.25% | 1.1만 |
|---|
| 2026.05.13 | ₩46,716 | ₩47,003 | ₩46,716 | ₩46,940 | +0.48% | 2.9만 |
|---|
| 2026.05.12 | ₩46,522 | ₩46,762 | ₩46,489 | ₩46,762 | +0.52% | 1.5만 |
|---|
| 2026.05.11 | ₩46,749 | ₩46,896 | ₩46,736 | ₩46,792 | +0.09% | 5.6천 |
|---|
| 2026.05.08 | ₩46,669 | ₩46,708 | ₩46,509 | ₩46,642 | -0.06% | 1.5만 |
|---|
| 2026.05.07 | ₩46,716 | ₩46,749 | ₩46,402 | ₩46,439 | -0.59% | 1만 |
|---|
| 2026.05.06 | ₩46,990 | ₩47,181 | ₩46,949 | ₩47,181 | +0.41% | 2만 |
|---|
| 2026.05.05 | ₩46,335 | ₩46,641 | ₩46,228 | ₩46,519 | +0.40% | 7.4천 |
|---|
| 2026.05.04 | ₩46,275 | ₩46,275 | ₩45,981 | ₩45,981 | -0.64% | 5.3천 |
|---|
| 2026.05.01 | ₩46,589 | ₩46,682 | ₩46,454 | ₩46,454 | -0.29% | 2.1만 |
|---|
| 2026.04.30 | ₩46,054 | ₩46,575 | ₩46,054 | ₩46,510 | +0.99% | 4.3만 |
|---|
| 2026.04.29 | ₩45,947 | ₩45,947 | ₩45,720 | ₩45,754 | -0.42% | 7.3천 |
|---|
| 2026.04.28 | ₩46,094 | ₩46,281 | ₩46,028 | ₩46,215 | +0.26% | 2.2만 |
|---|
| 2026.04.27 | ₩46,509 | ₩46,509 | ₩46,208 | ₩46,208 | -0.65% | 8.8천 |
|---|
| 2026.04.24 | ₩46,415 | ₩46,521 | ₩46,348 | ₩46,474 | +0.13% | 1.4만 |
|---|
| 2026.04.23 | ₩46,455 | ₩46,535 | ₩46,215 | ₩46,235 | -0.47% | 1.2만 |
|---|
| 2026.04.22 | ₩46,362 | ₩46,362 | ₩46,224 | ₩46,224 | -0.30% | 2.9만 |
|---|
| 2026.04.21 | ₩46,602 | ₩47,237 | ₩46,215 | ₩46,215 | -0.83% | 2.2만 |
|---|
| 2026.04.20 | ₩46,829 | ₩46,909 | ₩46,642 | ₩46,909 | +0.17% | 1.6만 |
|---|
| 2026.04.17 | ₩46,843 | ₩46,843 | ₩46,629 | ₩46,720 | -0.26% | 1.8만 |
|---|
| 2026.04.16 | ₩46,736 | ₩46,776 | ₩46,589 | ₩46,606 | -0.28% | 6.3천 |
|---|
| 2026.04.15 | ₩46,923 | ₩46,923 | ₩46,615 | ₩46,649 | -0.58% | 1.5만 |
|---|
| 2026.04.14 | ₩46,963 | ₩47,096 | ₩46,879 | ₩46,928 | -0.07% | 8.7천 |
|---|
| 2026.04.13 | ₩46,776 | ₩47,003 | ₩46,682 | ₩47,003 | +0.49% | 1.4만 |
|---|
| 2026.04.10 | ₩46,924 | ₩47,016 | ₩46,736 | ₩46,816 | -0.23% | 4.6만 |
|---|
| 2026.04.09 | ₩46,535 | ₩46,722 | ₩46,535 | ₩46,591 | +0.12% | 1.4만 |
|---|
| 2026.04.08 | ₩46,335 | ₩46,446 | ₩46,295 | ₩46,446 | +0.24% | 1.8만 |
|---|
| 2026.04.07 | ₩45,266 | ₩45,349 | ₩45,092 | ₩45,349 | +0.18% | 9.4천 |
|---|
| 2026.04.06 | ₩45,426 | ₩45,426 | ₩45,132 | ₩45,270 | -0.34% | 3.8만 |
|---|
| 2026.04.02 | ₩44,732 | ₩45,213 | ₩44,732 | ₩45,132 | +0.90% | 1.4만 |
|---|
| 2026.04.01 | ₩44,892 | ₩45,217 | ₩44,892 | ₩45,186 | +0.65% | 2만 |
|---|
| 2026.03.31 | ₩44,565 | ₩45,026 | ₩44,332 | ₩44,849 | +0.64% | 2.7만 |
|---|
| 2026.03.30 | ₩42,955 | ₩44,160 | ₩42,955 | ₩43,942 | +2.30% | 6.7천 |
|---|
| 2026.03.27 | ₩43,890 | ₩44,358 | ₩43,796 | ₩43,836 | -0.12% | 1.3만 |
|---|
| 2026.03.26 | ₩44,404 | ₩44,451 | ₩44,090 | ₩44,117 | -0.65% | 3만 |
|---|
| 2026.03.25 | ₩44,585 | ₩44,717 | ₩44,504 | ₩44,717 | +0.30% | 9.6천 |
|---|
| 2026.03.24 | ₩43,583 | ₩44,077 | ₩43,569 | ₩43,981 | +0.91% | 1.5만 |
|---|
| 2026.03.23 | ₩43,476 | ₩44,685 | ₩43,476 | ₩43,770 | +0.68% | 1.4만 |
|---|
| 2026.03.20 | ₩44,024 | ₩44,024 | ₩42,995 | ₩43,127 | -2.04% | 3.2만 |
|---|
| 2026.03.19 | ₩43,770 | ₩44,344 | ₩43,770 | ₩44,117 | +0.79% | 6천 |
|---|
| 2026.03.18 | ₩44,718 | ₩44,732 | ₩44,178 | ₩44,178 | -1.21% | 7.3천 |
|---|
| 2026.03.17 | ₩45,226 | ₩45,226 | ₩44,961 | ₩45,006 | -0.49% | 9.3천 |
|---|
| 2026.03.16 | ₩44,801 | ₩44,999 | ₩44,692 | ₩44,745 | -0.13% | 2.3만 |
|---|
| 2026.03.13 | ₩44,635 | ₩44,651 | ₩44,144 | ₩44,184 | -1.01% | 1.3만 |
|---|
| 2026.03.12 | ₩44,504 | ₩44,504 | ₩44,191 | ₩44,191 | -0.71% | 6.8천 |
|---|
| 2026.03.11 | ₩44,825 | ₩44,919 | ₩44,696 | ₩44,915 | +0.20% | 5.7천 |
|---|
| 2026.03.10 | ₩44,879 | ₩45,360 | ₩44,849 | ₩44,849 | -0.07% | 1.2만 |
|---|
| 2026.03.09 | ₩44,090 | ₩44,812 | ₩44,050 | ₩44,705 | +1.39% | 6.8천 |
|---|
| 2026.03.06 | ₩44,224 | ₩44,598 | ₩44,070 | ₩44,531 | +0.69% | 1.1만 |
|---|
| 2026.03.05 | ₩45,092 | ₩45,092 | ₩44,534 | ₩44,805 | -0.64% | 8.6천 |
|---|
| 2026.03.04 | ₩45,707 | ₩45,734 | ₩45,466 | ₩45,707 | 0.00% | 2.1만 |
|---|
| 2026.03.03 | ₩45,306 | ₩45,547 | ₩44,705 | ₩45,480 | +0.38% | 1.8만 |
|---|
| 2026.03.02 | ₩46,682 | ₩47,511 | ₩46,509 | ₩46,856 | +0.37% | 1.6만 |
|---|
| 2026.02.27 | ₩47,310 | ₩47,551 | ₩47,310 | ₩47,430 | +0.25% | 2.2만 |
|---|
| 2026.02.26 | ₩47,377 | ₩47,404 | ₩47,070 | ₩47,350 | -0.06% | 1.5만 |
|---|
| 2026.02.25 | ₩47,644 | ₩47,838 | ₩47,539 | ₩47,711 | +0.14% | 1.9만 |
|---|
| 2026.02.24 | ₩47,137 | ₩47,471 | ₩47,137 | ₩47,324 | +0.40% | 2.9만 |
|---|
| 2026.02.23 | ₩47,430 | ₩47,430 | ₩46,956 | ₩47,016 | -0.87% | 1.4만 |
|---|
| 2026.02.20 | ₩46,776 | ₩47,203 | ₩46,776 | ₩47,150 | +0.80% | 1.4만 |
|---|
| 2026.02.19 | ₩46,709 | ₩46,869 | ₩46,682 | ₩46,843 | +0.29% | 9.5천 |
|---|
| 2026.02.18 | ₩46,936 | ₩47,150 | ₩46,800 | ₩46,800 | -0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩47,016 | ₩47,016 | ₩46,549 | ₩46,749 | -0.57% | 1.3만 |
|---|
| 2026.02.13 | ₩46,509 | ₩46,803 | ₩46,482 | ₩46,803 | +0.63% | 6.2천 |
|---|
| 2026.02.12 | ₩47,083 | ₩47,083 | ₩46,682 | ₩46,936 | -0.31% | 5.8천 |
|---|
| 2026.02.11 | ₩47,030 | ₩47,270 | ₩46,923 | ₩47,163 | +0.28% | 8.3천 |
|---|
| 2026.02.10 | ₩46,722 | ₩46,816 | ₩46,656 | ₩46,740 | +0.04% | 7.6천 |
|---|
| 2026.02.09 | ₩46,575 | ₩46,762 | ₩46,531 | ₩46,697 | +0.26% | 1.7만 |
|---|
| 2026.02.06 | ₩46,108 | ₩46,390 | ₩46,108 | ₩46,390 | +0.61% | 1만 |
|---|
| 2026.02.05 | ₩45,386 | ₩45,667 | ₩45,346 | ₩45,520 | +0.29% | 2.1만 |
|---|
| 2026.02.04 | ₩45,867 | ₩45,867 | ₩45,507 | ₩45,654 | -0.47% | 7.7천 |
|---|
| 2026.02.03 | ₩45,719 | ₩45,780 | ₩45,438 | ₩45,636 | -0.18% | 9.4천 |
|---|
| 2026.02.02 | ₩45,333 | ₩45,587 | ₩45,333 | ₩45,576 | +0.54% | 1만 |
|---|
| 2026.01.30 | ₩45,413 | ₩45,493 | ₩45,094 | ₩45,158 | -0.56% | 6.8천 |
|---|
| 2026.01.29 | ₩46,134 | ₩50,744 | ₩45,293 | ₩45,557 | -1.25% | 1.3만 |
|---|
| 2026.01.28 | ₩45,493 | ₩45,493 | ₩45,040 | ₩45,458 | -0.08% | 9.2천 |
|---|
| 2026.01.27 | ₩45,533 | ₩45,744 | ₩45,533 | ₩45,744 | +0.46% | 5.5천 |
|---|
| 2026.01.26 | ₩44,398 | ₩44,945 | ₩44,398 | ₩44,830 | +0.98% | 3만 |
|---|
| 2026.01.23 | ₩44,384 | ₩44,625 | ₩44,371 | ₩44,605 | +0.50% | 9.5천 |
|---|
| 2026.01.22 | ₩44,090 | ₩44,276 | ₩44,090 | ₩44,241 | +0.34% | 5.1천 |
|---|
| 2026.01.21 | ₩43,516 | ₩43,703 | ₩43,405 | ₩43,668 | +0.35% | 6.1만 |
|---|
| 2026.01.20 | ₩43,493 | ₩43,583 | ₩43,263 | ₩43,315 | -0.41% | 1.4만 |
|---|
| 2026.01.16 | ₩43,689 | ₩43,689 | ₩43,529 | ₩43,687 | -0.01% | 5.1천 |
|---|
| 2026.01.15 | ₩43,569 | ₩43,823 | ₩43,569 | ₩43,616 | +0.11% | 1.7만 |
|---|
| 2026.01.14 | ₩43,543 | ₩43,596 | ₩43,529 | ₩43,593 | +0.12% | 7.9천 |
|---|
| 2026.01.13 | ₩43,156 | ₩43,329 | ₩43,156 | ₩43,299 | +0.33% | 1.1만 |
|---|
| 2026.01.12 | ₩43,329 | ₩43,396 | ₩43,262 | ₩43,372 | +0.10% | 1.1만 |
|---|
| 2026.01.09 | ₩42,885 | ₩43,021 | ₩42,874 | ₩43,021 | +0.32% | 6.2천 |
|---|
| 2026.01.08 | ₩42,714 | ₩42,806 | ₩42,674 | ₩42,806 | +0.22% | 8.3천 |
|---|
| 2026.01.07 | ₩42,593 | ₩42,754 | ₩42,593 | ₩42,617 | +0.06% | 2.2만 |
|---|
| 2026.01.06 | ₩42,781 | ₩43,195 | ₩42,781 | ₩42,949 | +0.39% | 1.8만 |
|---|
| 2026.01.05 | ₩42,718 | ₩43,047 | ₩42,581 | ₩42,941 | +0.52% | 1.8만 |
|---|
| 2026.01.02 | ₩42,861 | ₩42,993 | ₩42,754 | ₩42,836 | -0.06% | 1.3만 |
|---|
| 2025.12.31 | ₩42,447 | ₩42,527 | ₩42,247 | ₩42,460 | +0.03% | 5.8천 |
|---|
| 2025.12.30 | ₩42,507 | ₩42,607 | ₩42,420 | ₩42,507 | 0.00% | 9.3천 |
|---|
| 2025.12.29 | ₩41,432 | ₩42,487 | ₩41,432 | ₩42,447 | +2.45% | 2.2만 |
|---|
| 2025.12.26 | ₩42,915 | ₩42,915 | ₩42,474 | ₩42,551 | -0.85% | 1.5만 |
|---|
| 2025.12.24 | ₩42,567 | ₩42,567 | ₩42,260 | ₩42,427 | -0.33% | 4.3천 |
|---|
| 2025.12.23 | ₩42,377 | ₩42,566 | ₩42,377 | ₩42,407 | +0.07% | 1.1만 |
|---|
| 2025.12.22 | ₩42,140 | ₩42,180 | ₩42,007 | ₩42,033 | -0.25% | 1.5만 |
|---|
| 2025.12.19 | ₩41,712 | ₩42,166 | ₩41,712 | ₩41,859 | +0.35% | 7.4천 |
|---|
| 2025.12.18 | ₩41,993 | ₩42,053 | ₩41,779 | ₩41,851 | -0.34% | 1.3만 |
|---|
| 2025.12.17 | ₩41,899 | ₩41,899 | ₩41,525 | ₩41,685 | -0.51% | 7.1천 |
|---|
| 2025.12.16 | ₩41,699 | ₩41,846 | ₩41,699 | ₩41,798 | +0.24% | 1.8만 |
|---|
| 2025.12.15 | ₩41,886 | ₩42,260 | ₩41,886 | ₩42,019 | +0.32% | 1만 |
|---|
| 2025.12.12 | ₩42,086 | ₩42,086 | ₩41,739 | ₩41,927 | -0.38% | 8.1천 |
|---|
| 2025.12.11 | ₩41,993 | ₩42,192 | ₩41,993 | ₩42,033 | +0.10% | 1.1만 |
|---|
| 2025.12.10 | ₩40,964 | ₩41,979 | ₩40,964 | ₩41,659 | +1.70% | 1.9만 |
|---|
| 2025.12.09 | ₩41,449 | ₩41,565 | ₩41,338 | ₩41,426 | -0.05% | 2만 |
|---|
| 2025.12.08 | ₩40,830 | ₩41,418 | ₩40,747 | ₩41,326 | +1.21% | 1.6만 |
|---|
| 2025.12.05 | ₩41,685 | ₩41,725 | ₩41,445 | ₩41,448 | -0.57% | 1.2만 |
|---|
| 2025.12.04 | ₩41,699 | ₩41,791 | ₩41,596 | ₩41,596 | -0.25% | 6.9만 |
|---|
| 2025.12.03 | ₩41,665 | ₩41,699 | ₩41,525 | ₩41,639 | -0.06% | 1.9만 |
|---|
| 2025.12.02 | ₩41,605 | ₩41,725 | ₩41,433 | ₩41,619 | +0.03% | 1.6만 |
|---|
| 2025.12.01 | ₩41,596 | ₩41,645 | ₩41,472 | ₩41,510 | -0.21% | 1.3만 |
|---|
| 2025.11.28 | ₩41,325 | ₩41,442 | ₩41,325 | ₩41,432 | +0.26% | 700 |
|---|
| 2025.11.26 | ₩41,432 | ₩41,538 | ₩41,405 | ₩41,418 | -0.03% | 2만 |
|---|
| 2025.11.25 | ₩40,937 | ₩41,111 | ₩40,777 | ₩41,098 | +0.39% | 2.3만 |
|---|
| 2025.11.24 | ₩40,964 | ₩40,964 | ₩40,590 | ₩40,665 | -0.73% | 1.4만 |
|---|
| 2025.11.21 | ₩40,503 | ₩40,844 | ₩40,503 | ₩40,753 | +0.62% | 9천 |
|---|
| 2025.11.20 | ₩40,844 | ₩40,910 | ₩40,429 | ₩40,429 | -1.01% | 1.7만 |
|---|
| 2025.11.19 | ₩40,804 | ₩40,817 | ₩40,670 | ₩40,777 | -0.07% | 9.7천 |
|---|
| 2025.11.18 | ₩40,964 | ₩41,179 | ₩40,884 | ₩41,134 | +0.41% | 1.5만 |
|---|
| 2025.11.17 | ₩41,386 | ₩41,445 | ₩41,071 | ₩41,244 | -0.34% | 1.5만 |
|---|
| 2025.11.14 | ₩41,458 | ₩41,505 | ₩41,365 | ₩41,381 | -0.19% | 6.2천 |
|---|
| 2025.11.13 | ₩41,846 | ₩42,915 | ₩41,561 | ₩41,588 | -0.62% | 3.2만 |
|---|
| 2025.11.12 | ₩41,752 | ₩41,832 | ₩41,712 | ₩41,779 | +0.06% | 1.2만 |
|---|
| 2025.11.11 | ₩41,649 | ₩41,804 | ₩41,649 | ₩41,772 | +0.30% | 6.3천 |
|---|
| 2025.11.10 | ₩41,178 | ₩41,365 | ₩41,111 | ₩41,354 | +0.43% | 7.4천 |
|---|
| 2025.11.07 | ₩40,737 | ₩41,047 | ₩40,737 | ₩41,047 | +0.76% | 1.4만 |
|---|
| 2025.11.06 | ₩40,790 | ₩40,884 | ₩40,743 | ₩40,821 | +0.08% | 7.4천 |
|---|
| 2025.11.05 | ₩40,136 | ₩40,857 | ₩40,136 | ₩40,798 | +1.65% | 6.2천 |
|---|
| 2025.11.04 | ₩40,550 | ₩40,603 | ₩40,355 | ₩40,355 | -0.48% | 9.4천 |
|---|
| 2025.11.03 | ₩40,563 | ₩40,750 | ₩40,563 | ₩40,669 | +0.26% | 1.5만 |
|---|
| 2025.10.31 | ₩40,730 | ₩40,763 | ₩40,563 | ₩40,751 | +0.05% | 8.7천 |
|---|
| 2025.10.30 | ₩40,910 | ₩41,037 | ₩40,844 | ₩40,964 | +0.13% | 1.6만 |
|---|
| 2025.10.29 | ₩41,297 | ₩41,365 | ₩41,084 | ₩41,123 | -0.42% | 1.2만 |
|---|
| 2025.10.28 | ₩41,204 | ₩41,365 | ₩41,138 | ₩41,351 | +0.36% | 9.6천 |
|---|
| 2025.10.27 | ₩41,031 | ₩41,190 | ₩41,031 | ₩41,158 | +0.31% | 7.2천 |
|---|
| 2025.10.24 | ₩40,910 | ₩41,031 | ₩40,910 | ₩40,922 | +0.03% | 1.8만 |
|---|
| 2025.10.23 | ₩41,017 | ₩41,071 | ₩40,900 | ₩41,005 | -0.03% | 1.6만 |
|---|
| 2025.10.22 | ₩40,630 | ₩40,777 | ₩40,603 | ₩40,697 | +0.16% | 4.4천 |
|---|
| 2025.10.21 | ₩40,576 | ₩40,777 | ₩36,515 | ₩40,723 | +0.36% | 13.4만 |
|---|
| 2025.10.20 | ₩40,924 | ₩41,055 | ₩40,924 | ₩41,055 | +0.32% | 700 |
|---|
| 2025.10.17 | ₩40,810 | ₩41,032 | ₩40,804 | ₩41,009 | +0.49% | 6.6천 |
|---|
| 2025.10.16 | ₩41,111 | ₩41,151 | ₩40,870 | ₩40,964 | -0.36% | 1.2만 |
|---|
| 2025.10.15 | ₩40,777 | ₩40,904 | ₩40,670 | ₩40,755 | -0.05% | 8.1천 |
|---|
| 2025.10.14 | ₩40,483 | ₩40,723 | ₩40,483 | ₩40,578 | +0.23% | 9.5천 |
|---|
| 2025.10.13 | ₩40,042 | ₩40,617 | ₩40,042 | ₩40,535 | +1.23% | 1.2만 |
|---|
| 2025.10.10 | ₩40,630 | ₩40,677 | ₩40,082 | ₩40,102 | -1.30% | 4.6천 |
|---|