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 | ₩44,518 | ₩44,598 | ₩44,411 | ₩44,459 | -0.13% | 1.3만 |
| 2026.10.08 | ₩44,278 | ₩44,384 | ₩44,117 | ₩44,371 | +0.21% | 3.6만 |
| 2026.10.07 | ₩44,264 | ₩44,438 | ₩44,264 | ₩44,371 | +0.24% | 1.9만 |
| 2026.10.06 | ₩44,638 | ₩44,705 | ₩44,558 | ₩44,612 | -0.06% | 3.7만 |
| 2026.10.05 | ₩42,901 | ₩45,046 | ₩42,901 | ₩44,451 | +3.61% | 2.3만 |
| 2026.10.02 | ₩43,636 | ₩43,850 | ₩43,476 | ₩43,850 | +0.49% | 1.3만 |
| 2026.10.01 | ₩43,583 | ₩43,596 | ₩43,369 | ₩43,516 | -0.15% | 3만 |
| 2026.09.30 | ₩44,445 | ₩44,445 | ₩44,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,104 |
| -0.77% |
| 1.6만 |
| 2026.09.29 | ₩44,491 | ₩44,598 | ₩44,244 | ₩44,458 | -0.08% | 1.3만 |
|---|
| 2026.09.28 | ₩44,719 | ₩44,852 | ₩44,652 | ₩44,799 | +0.18% | 1.6만 |
|---|
| 2026.09.25 | ₩44,585 | ₩44,986 | ₩44,585 | ₩44,977 | +0.88% | 1.1만 |
|---|
| 2026.09.24 | ₩44,866 | ₩44,999 | ₩44,652 | ₩44,743 | -0.27% | 1만 |
|---|
| 2026.09.23 | ₩45,026 | ₩45,026 | ₩44,743 | ₩44,856 | -0.38% | 1.3만 |
|---|
| 2026.09.22 | ₩45,320 | ₩45,363 | ₩45,160 | ₩45,363 | +0.09% | 3.3만 |
|---|
| 2026.09.21 | ₩45,387 | ₩45,494 | ₩45,347 | ₩45,439 | +0.11% | 1만 |
|---|
| 2026.09.18 | ₩45,307 | ₩45,320 | ₩45,120 | ₩45,206 | -0.22% | 1.6만 |
|---|
| 2026.09.17 | ₩45,641 | ₩45,774 | ₩45,577 | ₩45,734 | +0.20% | 3.8만 |
|---|
| 2026.09.16 | ₩45,694 | ₩45,694 | ₩45,146 | ₩45,275 | -0.92% | 8.9천 |
|---|
| 2026.09.15 | ₩45,815 | ₩45,815 | ₩45,480 | ₩45,526 | -0.63% | 1.1만 |
|---|
| 2026.09.14 | ₩45,774 | ₩45,921 | ₩45,728 | ₩45,801 | +0.06% | 1.1만 |
|---|
| 2026.09.11 | ₩45,921 | ₩45,921 | ₩45,681 | ₩45,748 | -0.38% | 1.4만 |
|---|
| 2026.09.10 | ₩45,641 | ₩45,788 | ₩45,547 | ₩45,566 | -0.16% | 1.1만 |
|---|
| 2026.09.09 | ₩45,921 | ₩45,975 | ₩45,681 | ₩45,749 | -0.38% | 8.1천 |
|---|
| 2026.09.08 | ₩46,109 | ₩46,215 | ₩46,015 | ₩46,015 | -0.20% | 1.6만 |
|---|
| 2026.09.04 | ₩45,988 | ₩46,322 | ₩45,988 | ₩46,175 | +0.41% | 1.8만 |
|---|
| 2026.09.03 | ₩46,027 | ₩46,737 | ₩46,027 | ₩46,215 | +0.41% | 1.3만 |
|---|
| 2026.09.02 | ₩45,867 | ₩46,055 | ₩45,867 | ₩46,027 | +0.35% | 1.6만 |
|---|
| 2026.09.01 | ₩46,028 | ₩46,082 | ₩45,821 | ₩45,843 | -0.40% | 1.9만 |
|---|
| 2026.08.31 | ₩46,042 | ₩48,060 | ₩45,828 | ₩45,975 | -0.15% | 4만 |
|---|
| 2026.08.28 | ₩45,908 | ₩47,919 | ₩45,748 | ₩45,839 | -0.15% | 1.6만 |
|---|
| 2026.08.27 | ₩46,068 | ₩46,082 | ₩45,935 | ₩46,082 | +0.03% | 6.3천 |
|---|
| 2026.08.26 | ₩46,630 | ₩46,657 | ₩46,456 | ₩46,483 | -0.32% | 1.9만 |
|---|
| 2026.08.25 | ₩46,403 | ₩46,723 | ₩46,389 | ₩46,723 | +0.69% | 1.4만 |
|---|
| 2026.08.24 | ₩46,389 | ₩46,550 | ₩46,336 | ₩46,459 | +0.15% | 1.3만 |
|---|
| 2026.08.21 | ₩48,140 | ₩48,140 | ₩46,550 | ₩46,657 | -3.08% | 3.4만 |
|---|
| 2026.08.20 | ₩46,256 | ₩46,389 | ₩46,256 | ₩46,288 | +0.07% | 1.5만 |
|---|
| 2026.08.19 | ₩46,289 | ₩46,376 | ₩46,174 | ₩46,195 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩46,082 | ₩46,690 | ₩45,828 | ₩45,895 | -0.41% | 3.6만 |
|---|
| 2026.08.17 | ₩45,026 | ₩46,215 | ₩45,026 | ₩45,975 | +2.11% | 1.8만 |
|---|
| 2026.08.14 | ₩46,095 | ₩46,095 | ₩45,935 | ₩45,980 | -0.25% | 2.1만 |
|---|
| 2026.08.13 | ₩46,189 | ₩46,229 | ₩46,089 | ₩46,089 | -0.22% | 2.1만 |
|---|
| 2026.08.12 | ₩47,405 | ₩47,405 | ₩46,085 | ₩46,149 | -2.65% | 9.6천 |
|---|
| 2026.08.11 | ₩46,523 | ₩46,683 | ₩46,242 | ₩46,304 | -0.47% | 4.4만 |
|---|
| 2026.08.10 | ₩45,815 | ₩46,643 | ₩45,815 | ₩46,576 | +1.66% | 1.2만 |
|---|
| 2026.08.07 | ₩47,111 | ₩47,111 | ₩46,804 | ₩46,864 | -0.52% | 2만 |
|---|
| 2026.08.06 | ₩46,349 | ₩48,381 | ₩46,349 | ₩46,515 | +0.36% | 1.6만 |
|---|
| 2026.08.05 | ₩46,683 | ₩48,127 | ₩46,416 | ₩46,496 | -0.40% | 2.3만 |
|---|
| 2026.08.04 | ₩46,623 | ₩46,737 | ₩46,616 | ₩46,669 | +0.10% | 1.4만 |
|---|
| 2026.08.03 | ₩46,670 | ₩47,345 | ₩46,403 | ₩46,510 | -0.34% | 2.7만 |
|---|
| 2026.07.31 | ₩46,737 | ₩46,737 | ₩46,326 | ₩46,630 | -0.23% | 1.8만 |
|---|
| 2026.07.30 | ₩46,977 | ₩47,031 | ₩46,936 | ₩47,031 | +0.11% | 8.6천 |
|---|
| 2026.07.29 | ₩47,138 | ₩47,285 | ₩46,897 | ₩46,991 | -0.31% | 3.6만 |
|---|
| 2026.07.28 | ₩46,870 | ₩47,031 | ₩46,710 | ₩47,017 | +0.31% | 1.4만 |
|---|
| 2026.07.27 | ₩45,561 | ₩46,643 | ₩45,561 | ₩46,576 | +2.23% | 1.8만 |
|---|
| 2026.07.24 | ₩46,456 | ₩46,643 | ₩46,429 | ₩46,510 | +0.12% | 1.4만 |
|---|
| 2026.07.23 | ₩46,416 | ₩46,416 | ₩46,256 | ₩46,309 | -0.23% | 7.5천 |
|---|
| 2026.07.22 | ₩46,563 | ₩47,031 | ₩46,563 | ₩46,884 | +0.69% | 2.1만 |
|---|
| 2026.07.21 | ₩46,510 | ₩46,590 | ₩46,463 | ₩46,550 | +0.09% | 2만 |
|---|
| 2026.07.20 | ₩46,376 | ₩46,510 | ₩46,316 | ₩46,349 | -0.06% | 3.5만 |
|---|
| 2026.07.17 | ₩46,389 | ₩46,522 | ₩46,282 | ₩46,349 | -0.09% | 5.8만 |
|---|
| 2026.07.16 | ₩46,215 | ₩46,441 | ₩46,215 | ₩46,338 | +0.27% | 7.5천 |
|---|
| 2026.07.15 | ₩46,636 | ₩46,636 | ₩46,175 | ₩46,403 | -0.50% | 8.2만 |
|---|
| 2026.07.14 | ₩46,349 | ₩46,616 | ₩46,149 | ₩46,616 | +0.58% | 27만 |
|---|
| 2026.07.13 | ₩45,921 | ₩46,162 | ₩45,921 | ₩46,109 | +0.41% | 7.5만 |
|---|
| 2026.07.10 | ₩46,068 | ₩47,512 | ₩45,948 | ₩45,962 | -0.23% | 2.6만 |
|---|
| 2026.07.09 | ₩46,002 | ₩46,042 | ₩45,841 | ₩45,841 | -0.35% | 2만 |
|---|
| 2026.07.08 | ₩45,801 | ₩45,935 | ₩45,587 | ₩45,935 | +0.29% | 1.5만 |
|---|
| 2026.07.07 | ₩46,109 | ₩46,590 | ₩45,828 | ₩45,935 | -0.38% | 7.1만 |
|---|
| 2026.07.06 | ₩46,082 | ₩46,162 | ₩45,908 | ₩46,129 | +0.10% | 8.8천 |
|---|
| 2026.07.02 | ₩46,210 | ₩46,210 | ₩45,708 | ₩45,881 | -0.71% | 2.8만 |
|---|
| 2026.07.01 | ₩45,601 | ₩45,601 | ₩45,200 | ₩45,200 | -0.88% | 1.8만 |
|---|
| 2026.06.30 | ₩46,015 | ₩46,015 | ₩45,869 | ₩45,921 | -0.20% | 9.2천 |
|---|
| 2026.06.29 | ₩45,975 | ₩46,175 | ₩45,933 | ₩46,091 | +0.25% | 7.1천 |
|---|
| 2026.06.26 | ₩45,828 | ₩45,975 | ₩45,774 | ₩45,859 | +0.07% | 1.6만 |
|---|
| 2026.06.25 | ₩45,921 | ₩46,015 | ₩45,761 | ₩45,820 | -0.22% | 1.9만 |
|---|
| 2026.06.24 | ₩45,641 | ₩45,641 | ₩45,440 | ₩45,514 | -0.28% | 2.1만 |
|---|
| 2026.06.23 | ₩44,973 | ₩45,841 | ₩44,973 | ₩45,746 | +1.72% | 1.2만 |
|---|
| 2026.06.22 | ₩45,881 | ₩46,002 | ₩45,829 | ₩45,959 | +0.17% | 1.7만 |
|---|
| 2026.06.18 | ₩46,202 | ₩46,202 | ₩45,921 | ₩45,962 | -0.52% | 1만 |
|---|
| 2026.06.17 | ₩46,723 | ₩46,737 | ₩46,127 | ₩46,127 | -1.28% | 2.1만 |
|---|
| 2026.06.16 | ₩46,924 | ₩46,924 | ₩46,603 | ₩46,642 | -0.60% | 1.5만 |
|---|
| 2026.06.15 | ₩47,017 | ₩47,017 | ₩46,690 | ₩46,697 | -0.68% | 1.4만 |
|---|
| 2026.06.12 | ₩44,973 | ₩47,017 | ₩44,973 | ₩46,881 | +4.24% | 8천 |
|---|
| 2026.06.11 | ₩45,948 | ₩46,563 | ₩45,868 | ₩46,563 | +1.34% | 2.3만 |
|---|
| 2026.06.10 | ₩45,668 | ₩45,815 | ₩45,443 | ₩45,443 | -0.49% | 2.2만 |
|---|
| 2026.06.09 | ₩45,935 | ₩45,935 | ₩45,343 | ₩45,566 | -0.80% | 2.2만 |
|---|
| 2026.06.08 | ₩45,694 | ₩45,694 | ₩45,387 | ₩45,458 | -0.52% | 2.5만 |
|---|
| 2026.06.05 | ₩45,895 | ₩45,935 | ₩45,280 | ₩45,301 | -1.29% | 1.3만 |
|---|
| 2026.06.04 | ₩46,042 | ₩46,175 | ₩45,948 | ₩46,098 | +0.12% | 2.7만 |
|---|
| 2026.06.03 | ₩46,282 | ₩46,349 | ₩45,950 | ₩45,950 | -0.72% | 33.9만 |
|---|
| 2026.06.02 | ₩46,242 | ₩46,469 | ₩46,215 | ₩46,405 | +0.35% | 8.5천 |
|---|
| 2026.06.01 | ₩44,973 | ₩46,268 | ₩44,973 | ₩46,002 | +2.29% | 2.3만 |
|---|
| 2026.05.29 | ₩46,349 | ₩46,349 | ₩45,988 | ₩45,988 | -0.78% | 2.2만 |
|---|
| 2026.05.28 | ₩46,443 | ₩46,603 | ₩46,362 | ₩46,399 | -0.09% | 2.5만 |
|---|
| 2026.05.27 | ₩46,830 | ₩46,991 | ₩46,830 | ₩46,917 | +0.19% | 2.9만 |
|---|
| 2026.05.26 | ₩48,247 | ₩48,247 | ₩46,964 | ₩47,100 | -2.38% | 1만 |
|---|
| 2026.05.22 | ₩47,124 | ₩47,124 | ₩46,884 | ₩46,991 | -0.28% | 1.7만 |
|---|
| 2026.05.21 | ₩46,763 | ₩47,212 | ₩46,763 | ₩47,127 | +0.78% | 2.2만 |
|---|
| 2026.05.20 | ₩47,231 | ₩47,231 | ₩46,646 | ₩47,004 | -0.48% | 1.5만 |
|---|
| 2026.05.19 | ₩46,750 | ₩46,830 | ₩46,536 | ₩46,643 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩46,443 | ₩46,937 | ₩46,443 | ₩46,937 | +1.06% | 1만 |
|---|
| 2026.05.15 | ₩46,356 | ₩46,416 | ₩46,202 | ₩46,314 | -0.09% | 5.2천 |
|---|
| 2026.05.14 | ₩47,057 | ₩47,245 | ₩46,939 | ₩46,939 | -0.25% | 1.1만 |
|---|
| 2026.05.13 | ₩46,730 | ₩47,017 | ₩46,730 | ₩46,955 | +0.48% | 2.9만 |
|---|
| 2026.05.12 | ₩46,536 | ₩46,777 | ₩46,503 | ₩46,777 | +0.52% | 1.5만 |
|---|
| 2026.05.11 | ₩46,763 | ₩46,910 | ₩46,750 | ₩46,806 | +0.09% | 5.6천 |
|---|
| 2026.05.08 | ₩46,683 | ₩46,722 | ₩46,523 | ₩46,657 | -0.06% | 1.5만 |
|---|
| 2026.05.07 | ₩46,730 | ₩46,763 | ₩46,416 | ₩46,453 | -0.59% | 1만 |
|---|
| 2026.05.06 | ₩47,004 | ₩47,195 | ₩46,964 | ₩47,195 | +0.41% | 2만 |
|---|
| 2026.05.05 | ₩46,349 | ₩46,655 | ₩46,242 | ₩46,534 | +0.40% | 7.4천 |
|---|
| 2026.05.04 | ₩46,289 | ₩46,289 | ₩45,995 | ₩45,995 | -0.64% | 5.3천 |
|---|
| 2026.05.01 | ₩46,603 | ₩46,697 | ₩46,468 | ₩46,468 | -0.29% | 2.1만 |
|---|
| 2026.04.30 | ₩46,068 | ₩46,590 | ₩46,068 | ₩46,524 | +0.99% | 4.3만 |
|---|
| 2026.04.29 | ₩45,962 | ₩45,962 | ₩45,734 | ₩45,768 | -0.42% | 7.3천 |
|---|
| 2026.04.28 | ₩46,109 | ₩46,296 | ₩46,042 | ₩46,229 | +0.26% | 2.2만 |
|---|
| 2026.04.27 | ₩46,523 | ₩46,523 | ₩46,222 | ₩46,222 | -0.65% | 8.8천 |
|---|
| 2026.04.24 | ₩46,429 | ₩46,535 | ₩46,362 | ₩46,488 | +0.13% | 1.4만 |
|---|
| 2026.04.23 | ₩46,469 | ₩46,550 | ₩46,229 | ₩46,249 | -0.47% | 1.2만 |
|---|
| 2026.04.22 | ₩46,376 | ₩46,376 | ₩46,238 | ₩46,238 | -0.30% | 2.9만 |
|---|
| 2026.04.21 | ₩46,616 | ₩47,251 | ₩46,229 | ₩46,229 | -0.83% | 2.2만 |
|---|
| 2026.04.20 | ₩46,844 | ₩46,924 | ₩46,657 | ₩46,924 | +0.17% | 1.6만 |
|---|
| 2026.04.17 | ₩46,857 | ₩46,857 | ₩46,643 | ₩46,734 | -0.26% | 1.8만 |
|---|
| 2026.04.16 | ₩46,750 | ₩46,790 | ₩46,603 | ₩46,620 | -0.28% | 6.3천 |
|---|
| 2026.04.15 | ₩46,937 | ₩46,937 | ₩46,630 | ₩46,663 | -0.58% | 1.5만 |
|---|
| 2026.04.14 | ₩46,977 | ₩47,111 | ₩46,893 | ₩46,943 | -0.07% | 8.7천 |
|---|
| 2026.04.13 | ₩46,790 | ₩47,017 | ₩46,697 | ₩47,017 | +0.49% | 1.4만 |
|---|
| 2026.04.10 | ₩46,939 | ₩47,031 | ₩46,750 | ₩46,830 | -0.23% | 4.6만 |
|---|
| 2026.04.09 | ₩46,550 | ₩46,737 | ₩46,550 | ₩46,606 | +0.12% | 1.4만 |
|---|
| 2026.04.08 | ₩46,349 | ₩46,460 | ₩46,309 | ₩46,460 | +0.24% | 1.8만 |
|---|
| 2026.04.07 | ₩45,280 | ₩45,363 | ₩45,106 | ₩45,363 | +0.18% | 9.4천 |
|---|
| 2026.04.06 | ₩45,440 | ₩45,440 | ₩45,146 | ₩45,284 | -0.34% | 3.8만 |
|---|
| 2026.04.02 | ₩44,745 | ₩45,226 | ₩44,745 | ₩45,146 | +0.90% | 1.4만 |
|---|
| 2026.04.01 | ₩44,906 | ₩45,230 | ₩44,906 | ₩45,200 | +0.65% | 2만 |
|---|
| 2026.03.31 | ₩44,578 | ₩45,039 | ₩44,346 | ₩44,863 | +0.64% | 2.7만 |
|---|
| 2026.03.30 | ₩42,968 | ₩44,173 | ₩42,968 | ₩43,955 | +2.30% | 6.7천 |
|---|
| 2026.03.27 | ₩43,903 | ₩44,371 | ₩43,810 | ₩43,850 | -0.12% | 1.3만 |
|---|
| 2026.03.26 | ₩44,418 | ₩44,465 | ₩44,104 | ₩44,131 | -0.65% | 3만 |
|---|
| 2026.03.25 | ₩44,598 | ₩44,731 | ₩44,518 | ₩44,731 | +0.30% | 9.6천 |
|---|
| 2026.03.24 | ₩43,596 | ₩44,090 | ₩43,583 | ₩43,994 | +0.91% | 1.5만 |
|---|
| 2026.03.23 | ₩43,489 | ₩44,699 | ₩43,489 | ₩43,783 | +0.68% | 1.4만 |
|---|
| 2026.03.20 | ₩44,037 | ₩44,037 | ₩43,008 | ₩43,140 | -2.04% | 3.2만 |
|---|
| 2026.03.19 | ₩43,783 | ₩44,358 | ₩43,783 | ₩44,131 | +0.79% | 6천 |
|---|
| 2026.03.18 | ₩44,732 | ₩44,745 | ₩44,192 | ₩44,192 | -1.21% | 7.3천 |
|---|
| 2026.03.17 | ₩45,240 | ₩45,240 | ₩44,975 | ₩45,019 | -0.49% | 9.3천 |
|---|
| 2026.03.16 | ₩44,815 | ₩45,013 | ₩44,705 | ₩44,759 | -0.13% | 2.3만 |
|---|
| 2026.03.13 | ₩44,649 | ₩44,665 | ₩44,157 | ₩44,197 | -1.01% | 1.3만 |
|---|
| 2026.03.12 | ₩44,518 | ₩44,518 | ₩44,204 | ₩44,204 | -0.71% | 6.8천 |
|---|
| 2026.03.11 | ₩44,839 | ₩44,932 | ₩44,709 | ₩44,928 | +0.20% | 5.7천 |
|---|
| 2026.03.10 | ₩44,892 | ₩45,373 | ₩44,863 | ₩44,863 | -0.07% | 1.2만 |
|---|
| 2026.03.09 | ₩44,104 | ₩44,826 | ₩44,064 | ₩44,719 | +1.39% | 6.8천 |
|---|
| 2026.03.06 | ₩44,237 | ₩44,612 | ₩44,084 | ₩44,545 | +0.69% | 1.1만 |
|---|
| 2026.03.05 | ₩45,106 | ₩45,106 | ₩44,548 | ₩44,819 | -0.64% | 8.6천 |
|---|
| 2026.03.04 | ₩45,721 | ₩45,748 | ₩45,480 | ₩45,721 | 0.00% | 2.1만 |
|---|
| 2026.03.03 | ₩45,320 | ₩45,561 | ₩44,719 | ₩45,494 | +0.38% | 1.8만 |
|---|
| 2026.03.02 | ₩46,697 | ₩47,525 | ₩46,523 | ₩46,870 | +0.37% | 1.6만 |
|---|
| 2026.02.27 | ₩47,325 | ₩47,565 | ₩47,325 | ₩47,445 | +0.25% | 2.2만 |
|---|
| 2026.02.26 | ₩47,392 | ₩47,418 | ₩47,084 | ₩47,365 | -0.06% | 1.5만 |
|---|
| 2026.02.25 | ₩47,659 | ₩47,853 | ₩47,553 | ₩47,726 | +0.14% | 1.9만 |
|---|
| 2026.02.24 | ₩47,151 | ₩47,485 | ₩47,151 | ₩47,338 | +0.40% | 2.9만 |
|---|
| 2026.02.23 | ₩47,445 | ₩47,445 | ₩46,971 | ₩47,031 | -0.87% | 1.4만 |
|---|
| 2026.02.20 | ₩46,790 | ₩47,218 | ₩46,790 | ₩47,164 | +0.80% | 1.4만 |
|---|
| 2026.02.19 | ₩46,723 | ₩46,884 | ₩46,697 | ₩46,857 | +0.29% | 9.5천 |
|---|
| 2026.02.18 | ₩46,951 | ₩47,164 | ₩46,814 | ₩46,814 | -0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩47,031 | ₩47,031 | ₩46,563 | ₩46,763 | -0.57% | 1.3만 |
|---|
| 2026.02.13 | ₩46,523 | ₩46,817 | ₩46,496 | ₩46,817 | +0.63% | 6.2천 |
|---|
| 2026.02.12 | ₩47,098 | ₩47,098 | ₩46,697 | ₩46,951 | -0.31% | 5.8천 |
|---|
| 2026.02.11 | ₩47,044 | ₩47,285 | ₩46,937 | ₩47,178 | +0.28% | 8.3천 |
|---|
| 2026.02.10 | ₩46,737 | ₩46,830 | ₩46,670 | ₩46,754 | +0.04% | 7.6천 |
|---|
| 2026.02.09 | ₩46,590 | ₩46,777 | ₩46,546 | ₩46,711 | +0.26% | 1.7만 |
|---|
| 2026.02.06 | ₩46,122 | ₩46,404 | ₩46,122 | ₩46,404 | +0.61% | 1만 |
|---|
| 2026.02.05 | ₩45,400 | ₩45,681 | ₩45,360 | ₩45,534 | +0.29% | 2.1만 |
|---|
| 2026.02.04 | ₩45,881 | ₩45,881 | ₩45,521 | ₩45,668 | -0.47% | 7.7천 |
|---|
| 2026.02.03 | ₩45,733 | ₩45,794 | ₩45,452 | ₩45,650 | -0.18% | 9.4천 |
|---|
| 2026.02.02 | ₩45,347 | ₩45,601 | ₩45,347 | ₩45,590 | +0.54% | 1만 |
|---|
| 2026.01.30 | ₩45,427 | ₩45,507 | ₩45,108 | ₩45,172 | -0.56% | 6.8천 |
|---|
| 2026.01.29 | ₩46,149 | ₩50,760 | ₩45,307 | ₩45,571 | -1.25% | 1.3만 |
|---|
| 2026.01.28 | ₩45,507 | ₩45,507 | ₩45,054 | ₩45,472 | -0.08% | 9.2천 |
|---|
| 2026.01.27 | ₩45,547 | ₩45,758 | ₩45,547 | ₩45,758 | +0.46% | 5.5천 |
|---|
| 2026.01.26 | ₩44,411 | ₩44,959 | ₩44,411 | ₩44,844 | +0.98% | 3만 |
|---|
| 2026.01.23 | ₩44,398 | ₩44,638 | ₩44,384 | ₩44,618 | +0.50% | 9.5천 |
|---|
| 2026.01.22 | ₩44,104 | ₩44,290 | ₩44,104 | ₩44,255 | +0.34% | 5.1천 |
|---|
| 2026.01.21 | ₩43,529 | ₩43,716 | ₩43,418 | ₩43,682 | +0.35% | 6.1만 |
|---|
| 2026.01.20 | ₩43,506 | ₩43,596 | ₩43,277 | ₩43,329 | -0.41% | 1.4만 |
|---|
| 2026.01.16 | ₩43,703 | ₩43,703 | ₩43,543 | ₩43,700 | -0.01% | 5.1천 |
|---|
| 2026.01.15 | ₩43,583 | ₩43,837 | ₩43,583 | ₩43,629 | +0.11% | 1.7만 |
|---|
| 2026.01.14 | ₩43,556 | ₩43,609 | ₩43,543 | ₩43,607 | +0.12% | 7.9천 |
|---|
| 2026.01.13 | ₩43,170 | ₩43,342 | ₩43,170 | ₩43,313 | +0.33% | 1.1만 |
|---|
| 2026.01.12 | ₩43,342 | ₩43,409 | ₩43,275 | ₩43,385 | +0.10% | 1.1만 |
|---|
| 2026.01.09 | ₩42,898 | ₩43,035 | ₩42,888 | ₩43,035 | +0.32% | 6.2천 |
|---|
| 2026.01.08 | ₩42,727 | ₩42,819 | ₩42,687 | ₩42,819 | +0.22% | 8.3천 |
|---|
| 2026.01.07 | ₩42,606 | ₩42,767 | ₩42,606 | ₩42,630 | +0.06% | 2.2만 |
|---|
| 2026.01.06 | ₩42,794 | ₩43,208 | ₩42,794 | ₩42,962 | +0.39% | 1.8만 |
|---|
| 2026.01.05 | ₩42,731 | ₩43,060 | ₩42,594 | ₩42,954 | +0.52% | 1.8만 |
|---|
| 2026.01.02 | ₩42,874 | ₩43,007 | ₩42,767 | ₩42,849 | -0.06% | 1.3만 |
|---|
| 2025.12.31 | ₩42,460 | ₩42,540 | ₩42,259 | ₩42,473 | +0.03% | 5.8천 |
|---|
| 2025.12.30 | ₩42,520 | ₩42,620 | ₩42,433 | ₩42,520 | 0.00% | 9.3천 |
|---|
| 2025.12.29 | ₩41,444 | ₩42,500 | ₩41,444 | ₩42,460 | +2.45% | 2.2만 |
|---|
| 2025.12.26 | ₩42,928 | ₩42,928 | ₩42,487 | ₩42,564 | -0.85% | 1.5만 |
|---|
| 2025.12.24 | ₩42,580 | ₩42,580 | ₩42,273 | ₩42,440 | -0.33% | 4.3천 |
|---|
| 2025.12.23 | ₩42,390 | ₩42,579 | ₩42,390 | ₩42,420 | +0.07% | 1.1만 |
|---|
| 2025.12.22 | ₩42,153 | ₩42,193 | ₩42,020 | ₩42,046 | -0.25% | 1.5만 |
|---|
| 2025.12.19 | ₩41,725 | ₩42,179 | ₩41,725 | ₩41,872 | +0.35% | 7.4천 |
|---|
| 2025.12.18 | ₩42,006 | ₩42,066 | ₩41,792 | ₩41,864 | -0.34% | 1.3만 |
|---|
| 2025.12.17 | ₩41,912 | ₩41,912 | ₩41,538 | ₩41,698 | -0.51% | 7.1천 |
|---|
| 2025.12.16 | ₩41,712 | ₩41,859 | ₩41,712 | ₩41,810 | +0.24% | 1.8만 |
|---|
| 2025.12.15 | ₩41,899 | ₩42,273 | ₩41,899 | ₩42,032 | +0.32% | 1만 |
|---|
| 2025.12.12 | ₩42,099 | ₩42,099 | ₩41,752 | ₩41,940 | -0.38% | 8.1천 |
|---|
| 2025.12.11 | ₩42,006 | ₩42,205 | ₩42,006 | ₩42,046 | +0.10% | 1.1만 |
|---|
| 2025.12.10 | ₩40,976 | ₩41,992 | ₩40,976 | ₩41,671 | +1.70% | 1.9만 |
|---|
| 2025.12.09 | ₩41,462 | ₩41,578 | ₩41,351 | ₩41,439 | -0.05% | 2만 |
|---|
| 2025.12.08 | ₩40,843 | ₩41,431 | ₩40,760 | ₩41,339 | +1.21% | 1.6만 |
|---|
| 2025.12.05 | ₩41,698 | ₩41,738 | ₩41,458 | ₩41,460 | -0.57% | 1.2만 |
|---|
| 2025.12.04 | ₩41,712 | ₩41,804 | ₩41,609 | ₩41,609 | -0.25% | 6.9만 |
|---|
| 2025.12.03 | ₩41,678 | ₩41,712 | ₩41,538 | ₩41,651 | -0.06% | 1.9만 |
|---|
| 2025.12.02 | ₩41,618 | ₩41,738 | ₩41,446 | ₩41,631 | +0.03% | 1.6만 |
|---|
| 2025.12.01 | ₩41,609 | ₩41,658 | ₩41,484 | ₩41,523 | -0.21% | 1.3만 |
|---|
| 2025.11.28 | ₩41,337 | ₩41,455 | ₩41,337 | ₩41,444 | +0.26% | 700 |
|---|
| 2025.11.26 | ₩41,444 | ₩41,551 | ₩41,418 | ₩41,431 | -0.03% | 2만 |
|---|
| 2025.11.25 | ₩40,950 | ₩41,123 | ₩40,789 | ₩41,110 | +0.39% | 2.3만 |
|---|
| 2025.11.24 | ₩40,976 | ₩40,976 | ₩40,602 | ₩40,677 | -0.73% | 1.4만 |
|---|
| 2025.11.21 | ₩40,515 | ₩40,856 | ₩40,515 | ₩40,765 | +0.62% | 9천 |
|---|
| 2025.11.20 | ₩40,856 | ₩40,923 | ₩40,442 | ₩40,442 | -1.01% | 1.7만 |
|---|
| 2025.11.19 | ₩40,816 | ₩40,829 | ₩40,682 | ₩40,789 | -0.07% | 9.7천 |
|---|
| 2025.11.18 | ₩40,976 | ₩41,192 | ₩40,896 | ₩41,146 | +0.41% | 1.5만 |
|---|
| 2025.11.17 | ₩41,399 | ₩41,458 | ₩41,083 | ₩41,257 | -0.34% | 1.5만 |
|---|
| 2025.11.14 | ₩41,471 | ₩41,518 | ₩41,377 | ₩41,393 | -0.19% | 6.2천 |
|---|
| 2025.11.13 | ₩41,859 | ₩42,928 | ₩41,574 | ₩41,601 | -0.62% | 3.2만 |
|---|
| 2025.11.12 | ₩41,765 | ₩41,845 | ₩41,725 | ₩41,792 | +0.06% | 1.2만 |
|---|
| 2025.11.11 | ₩41,662 | ₩41,817 | ₩41,662 | ₩41,785 | +0.30% | 6.3천 |
|---|
| 2025.11.10 | ₩41,190 | ₩41,377 | ₩41,123 | ₩41,367 | +0.43% | 7.4천 |
|---|
| 2025.11.07 | ₩40,749 | ₩41,059 | ₩40,749 | ₩41,059 | +0.76% | 1.4만 |
|---|
| 2025.11.06 | ₩40,803 | ₩40,896 | ₩40,756 | ₩40,833 | +0.08% | 7.4천 |
|---|
| 2025.11.05 | ₩40,148 | ₩40,870 | ₩40,148 | ₩40,811 | +1.65% | 6.2천 |
|---|
| 2025.11.04 | ₩40,562 | ₩40,616 | ₩40,367 | ₩40,367 | -0.48% | 9.4천 |
|---|
| 2025.11.03 | ₩40,576 | ₩40,763 | ₩40,576 | ₩40,681 | +0.26% | 1.5만 |
|---|
| 2025.10.31 | ₩40,743 | ₩40,776 | ₩40,576 | ₩40,764 | +0.05% | 8.7천 |
|---|
| 2025.10.30 | ₩40,923 | ₩41,050 | ₩40,856 | ₩40,976 | +0.13% | 1.6만 |
|---|
| 2025.10.29 | ₩41,309 | ₩41,377 | ₩41,097 | ₩41,136 | -0.42% | 1.2만 |
|---|
| 2025.10.28 | ₩41,217 | ₩41,377 | ₩41,150 | ₩41,364 | +0.36% | 9.6천 |
|---|
| 2025.10.27 | ₩41,043 | ₩41,202 | ₩41,043 | ₩41,170 | +0.31% | 7.2천 |
|---|
| 2025.10.24 | ₩40,923 | ₩41,043 | ₩40,923 | ₩40,935 | +0.03% | 1.8만 |
|---|
| 2025.10.23 | ₩41,030 | ₩41,083 | ₩40,912 | ₩41,018 | -0.03% | 1.6만 |
|---|
| 2025.10.22 | ₩40,642 | ₩40,789 | ₩40,616 | ₩40,709 | +0.16% | 4.4천 |
|---|
| 2025.10.21 | ₩40,589 | ₩40,789 | ₩36,526 | ₩40,736 | +0.36% | 13.4만 |
|---|
| 2025.10.20 | ₩40,936 | ₩41,067 | ₩40,936 | ₩41,067 | +0.32% | 700 |
|---|
| 2025.10.17 | ₩40,823 | ₩41,045 | ₩40,816 | ₩41,022 | +0.49% | 6.6천 |
|---|
| 2025.10.16 | ₩41,123 | ₩41,164 | ₩40,883 | ₩40,976 | -0.36% | 1.2만 |
|---|
| 2025.10.15 | ₩40,789 | ₩40,916 | ₩40,682 | ₩40,768 | -0.05% | 8.1천 |
|---|
| 2025.10.14 | ₩40,495 | ₩40,736 | ₩40,495 | ₩40,590 | +0.23% | 9.5천 |
|---|
| 2025.10.13 | ₩40,054 | ₩40,629 | ₩40,054 | ₩40,547 | +1.23% | 1.2만 |
|---|
| 2025.10.10 | ₩40,642 | ₩40,689 | ₩40,094 | ₩40,114 | -1.30% | 4.6천 |
|---|