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 | ₩44,512 | ₩44,592 | ₩44,405 | ₩44,453 | -0.13% | 1.3만 |
| 2026.10.08 | ₩44,272 | ₩44,379 | ₩44,111 | ₩44,365 | +0.21% | 3.6만 |
| 2026.10.07 | ₩44,258 | ₩44,432 | ₩44,258 | ₩44,365 | +0.24% | 1.9만 |
| 2026.10.06 | ₩44,632 | ₩44,699 | ₩44,552 | ₩44,606 | -0.06% | 3.7만 |
| 2026.10.05 | ₩42,895 | ₩45,040 | ₩42,895 | ₩44,445 | +3.61% | 2.3만 |
| 2026.10.02 | ₩43,630 | ₩43,844 | ₩43,470 | ₩43,844 | +0.49% | 1.3만 |
| 2026.10.01 | ₩43,577 | ₩43,590 | ₩43,363 | ₩43,510 | -0.15% | 3만 |
| 2026.09.30 | ₩44,439 | ₩44,439 | ₩44,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,098 |
| -0.77% |
| 1.6만 |
| 2026.09.29 | ₩44,485 | ₩44,592 | ₩44,238 | ₩44,452 | -0.08% | 1.3만 |
|---|
| 2026.09.28 | ₩44,713 | ₩44,846 | ₩44,646 | ₩44,793 | +0.18% | 1.6만 |
|---|
| 2026.09.25 | ₩44,579 | ₩44,980 | ₩44,579 | ₩44,971 | +0.88% | 1.1만 |
|---|
| 2026.09.24 | ₩44,860 | ₩44,993 | ₩44,646 | ₩44,737 | -0.27% | 1만 |
|---|
| 2026.09.23 | ₩45,020 | ₩45,020 | ₩44,737 | ₩44,850 | -0.38% | 1.3만 |
|---|
| 2026.09.22 | ₩45,314 | ₩45,357 | ₩45,154 | ₩45,357 | +0.09% | 3.3만 |
|---|
| 2026.09.21 | ₩45,381 | ₩45,488 | ₩45,341 | ₩45,433 | +0.11% | 1만 |
|---|
| 2026.09.18 | ₩45,301 | ₩45,314 | ₩45,113 | ₩45,200 | -0.22% | 1.6만 |
|---|
| 2026.09.17 | ₩45,635 | ₩45,768 | ₩45,571 | ₩45,728 | +0.20% | 3.8만 |
|---|
| 2026.09.16 | ₩45,688 | ₩45,688 | ₩45,140 | ₩45,268 | -0.92% | 8.9천 |
|---|
| 2026.09.15 | ₩45,808 | ₩45,808 | ₩45,474 | ₩45,520 | -0.63% | 1.1만 |
|---|
| 2026.09.14 | ₩45,768 | ₩45,915 | ₩45,722 | ₩45,795 | +0.06% | 1.1만 |
|---|
| 2026.09.11 | ₩45,915 | ₩45,915 | ₩45,675 | ₩45,742 | -0.38% | 1.4만 |
|---|
| 2026.09.10 | ₩45,635 | ₩45,782 | ₩45,541 | ₩45,560 | -0.16% | 1.1만 |
|---|
| 2026.09.09 | ₩45,915 | ₩45,969 | ₩45,675 | ₩45,743 | -0.38% | 8.1천 |
|---|
| 2026.09.08 | ₩46,102 | ₩46,209 | ₩46,009 | ₩46,009 | -0.20% | 1.6만 |
|---|
| 2026.09.04 | ₩45,982 | ₩46,316 | ₩45,982 | ₩46,169 | +0.41% | 1.8만 |
|---|
| 2026.09.03 | ₩46,021 | ₩46,730 | ₩46,021 | ₩46,209 | +0.41% | 1.3만 |
|---|
| 2026.09.02 | ₩45,860 | ₩46,049 | ₩45,860 | ₩46,021 | +0.35% | 1.6만 |
|---|
| 2026.09.01 | ₩46,022 | ₩46,076 | ₩45,815 | ₩45,836 | -0.40% | 1.9만 |
|---|
| 2026.08.31 | ₩46,036 | ₩48,053 | ₩45,822 | ₩45,969 | -0.15% | 4만 |
|---|
| 2026.08.28 | ₩45,902 | ₩47,913 | ₩45,742 | ₩45,832 | -0.15% | 1.6만 |
|---|
| 2026.08.27 | ₩46,062 | ₩46,076 | ₩45,929 | ₩46,076 | +0.03% | 6.3천 |
|---|
| 2026.08.26 | ₩46,624 | ₩46,650 | ₩46,450 | ₩46,477 | -0.32% | 1.9만 |
|---|
| 2026.08.25 | ₩46,396 | ₩46,717 | ₩46,383 | ₩46,717 | +0.69% | 1.4만 |
|---|
| 2026.08.24 | ₩46,383 | ₩46,543 | ₩46,330 | ₩46,452 | +0.15% | 1.3만 |
|---|
| 2026.08.21 | ₩48,134 | ₩48,134 | ₩46,543 | ₩46,650 | -3.08% | 3.4만 |
|---|
| 2026.08.20 | ₩46,249 | ₩46,383 | ₩46,249 | ₩46,281 | +0.07% | 1.5만 |
|---|
| 2026.08.19 | ₩46,283 | ₩46,370 | ₩46,168 | ₩46,189 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩46,076 | ₩46,684 | ₩45,822 | ₩45,889 | -0.41% | 3.6만 |
|---|
| 2026.08.17 | ₩45,020 | ₩46,209 | ₩45,020 | ₩45,969 | +2.11% | 1.8만 |
|---|
| 2026.08.14 | ₩46,089 | ₩46,089 | ₩45,929 | ₩45,974 | -0.25% | 2.1만 |
|---|
| 2026.08.13 | ₩46,183 | ₩46,223 | ₩46,082 | ₩46,082 | -0.22% | 2.1만 |
|---|
| 2026.08.12 | ₩47,399 | ₩47,399 | ₩46,078 | ₩46,142 | -2.65% | 9.6천 |
|---|
| 2026.08.11 | ₩46,517 | ₩46,677 | ₩46,236 | ₩46,297 | -0.47% | 4.4만 |
|---|
| 2026.08.10 | ₩45,808 | ₩46,637 | ₩45,808 | ₩46,570 | +1.66% | 1.2만 |
|---|
| 2026.08.07 | ₩47,105 | ₩47,105 | ₩46,797 | ₩46,857 | -0.52% | 2만 |
|---|
| 2026.08.06 | ₩46,343 | ₩48,374 | ₩46,343 | ₩46,509 | +0.36% | 1.6만 |
|---|
| 2026.08.05 | ₩46,677 | ₩48,120 | ₩46,410 | ₩46,490 | -0.40% | 2.3만 |
|---|
| 2026.08.04 | ₩46,617 | ₩46,730 | ₩46,610 | ₩46,662 | +0.10% | 1.4만 |
|---|
| 2026.08.03 | ₩46,664 | ₩47,338 | ₩46,396 | ₩46,503 | -0.34% | 2.7만 |
|---|
| 2026.07.31 | ₩46,730 | ₩46,730 | ₩46,320 | ₩46,624 | -0.23% | 1.8만 |
|---|
| 2026.07.30 | ₩46,971 | ₩47,024 | ₩46,930 | ₩47,024 | +0.11% | 8.6천 |
|---|
| 2026.07.29 | ₩47,131 | ₩47,278 | ₩46,891 | ₩46,984 | -0.31% | 3.6만 |
|---|
| 2026.07.28 | ₩46,864 | ₩47,024 | ₩46,704 | ₩47,011 | +0.31% | 1.4만 |
|---|
| 2026.07.27 | ₩45,554 | ₩46,637 | ₩45,554 | ₩46,570 | +2.23% | 1.8만 |
|---|
| 2026.07.24 | ₩46,450 | ₩46,637 | ₩46,423 | ₩46,503 | +0.12% | 1.4만 |
|---|
| 2026.07.23 | ₩46,410 | ₩46,410 | ₩46,249 | ₩46,303 | -0.23% | 7.5천 |
|---|
| 2026.07.22 | ₩46,557 | ₩47,024 | ₩46,557 | ₩46,877 | +0.69% | 2.1만 |
|---|
| 2026.07.21 | ₩46,503 | ₩46,583 | ₩46,456 | ₩46,543 | +0.09% | 2만 |
|---|
| 2026.07.20 | ₩46,370 | ₩46,503 | ₩46,309 | ₩46,343 | -0.06% | 3.5만 |
|---|
| 2026.07.17 | ₩46,383 | ₩46,515 | ₩46,276 | ₩46,343 | -0.09% | 5.8만 |
|---|
| 2026.07.16 | ₩46,209 | ₩46,435 | ₩46,209 | ₩46,332 | +0.27% | 7.5천 |
|---|
| 2026.07.15 | ₩46,630 | ₩46,630 | ₩46,169 | ₩46,396 | -0.50% | 8.2만 |
|---|
| 2026.07.14 | ₩46,343 | ₩46,610 | ₩46,142 | ₩46,610 | +0.58% | 27만 |
|---|
| 2026.07.13 | ₩45,915 | ₩46,156 | ₩45,915 | ₩46,102 | +0.41% | 7.5만 |
|---|
| 2026.07.10 | ₩46,062 | ₩47,505 | ₩45,942 | ₩45,955 | -0.23% | 2.6만 |
|---|
| 2026.07.09 | ₩45,995 | ₩46,036 | ₩45,835 | ₩45,835 | -0.35% | 2만 |
|---|
| 2026.07.08 | ₩45,795 | ₩45,929 | ₩45,581 | ₩45,929 | +0.29% | 1.5만 |
|---|
| 2026.07.07 | ₩46,102 | ₩46,583 | ₩45,822 | ₩45,929 | -0.38% | 7.1만 |
|---|
| 2026.07.06 | ₩46,076 | ₩46,156 | ₩45,902 | ₩46,122 | +0.10% | 8.8천 |
|---|
| 2026.07.02 | ₩46,204 | ₩46,204 | ₩45,701 | ₩45,875 | -0.71% | 2.8만 |
|---|
| 2026.07.01 | ₩45,595 | ₩45,595 | ₩45,194 | ₩45,194 | -0.88% | 1.8만 |
|---|
| 2026.06.30 | ₩46,009 | ₩46,009 | ₩45,863 | ₩45,915 | -0.20% | 9.2천 |
|---|
| 2026.06.29 | ₩45,969 | ₩46,169 | ₩45,927 | ₩46,085 | +0.25% | 7.1천 |
|---|
| 2026.06.26 | ₩45,822 | ₩45,969 | ₩45,768 | ₩45,852 | +0.07% | 1.6만 |
|---|
| 2026.06.25 | ₩45,915 | ₩46,009 | ₩45,755 | ₩45,814 | -0.22% | 1.9만 |
|---|
| 2026.06.24 | ₩45,635 | ₩45,635 | ₩45,434 | ₩45,508 | -0.28% | 2.1만 |
|---|
| 2026.06.23 | ₩44,966 | ₩45,835 | ₩44,966 | ₩45,740 | +1.72% | 1.2만 |
|---|
| 2026.06.22 | ₩45,875 | ₩45,995 | ₩45,823 | ₩45,953 | +0.17% | 1.7만 |
|---|
| 2026.06.18 | ₩46,196 | ₩46,196 | ₩45,915 | ₩45,955 | -0.52% | 1만 |
|---|
| 2026.06.17 | ₩46,717 | ₩46,730 | ₩46,121 | ₩46,121 | -1.28% | 2.1만 |
|---|
| 2026.06.16 | ₩46,917 | ₩46,917 | ₩46,597 | ₩46,636 | -0.60% | 1.5만 |
|---|
| 2026.06.15 | ₩47,011 | ₩47,011 | ₩46,684 | ₩46,690 | -0.68% | 1.4만 |
|---|
| 2026.06.12 | ₩44,966 | ₩47,011 | ₩44,966 | ₩46,875 | +4.24% | 8천 |
|---|
| 2026.06.11 | ₩45,942 | ₩46,557 | ₩45,862 | ₩46,557 | +1.34% | 2.3만 |
|---|
| 2026.06.10 | ₩45,661 | ₩45,808 | ₩45,437 | ₩45,437 | -0.49% | 2.2만 |
|---|
| 2026.06.09 | ₩45,929 | ₩45,929 | ₩45,337 | ₩45,560 | -0.80% | 2.2만 |
|---|
| 2026.06.08 | ₩45,688 | ₩45,688 | ₩45,381 | ₩45,452 | -0.52% | 2.5만 |
|---|
| 2026.06.05 | ₩45,889 | ₩45,929 | ₩45,274 | ₩45,295 | -1.29% | 1.3만 |
|---|
| 2026.06.04 | ₩46,036 | ₩46,169 | ₩45,942 | ₩46,092 | +0.12% | 2.7만 |
|---|
| 2026.06.03 | ₩46,276 | ₩46,343 | ₩45,943 | ₩45,943 | -0.72% | 33.9만 |
|---|
| 2026.06.02 | ₩46,236 | ₩46,463 | ₩46,209 | ₩46,399 | +0.35% | 8.5천 |
|---|
| 2026.06.01 | ₩44,966 | ₩46,261 | ₩44,966 | ₩45,995 | +2.29% | 2.3만 |
|---|
| 2026.05.29 | ₩46,343 | ₩46,343 | ₩45,982 | ₩45,982 | -0.78% | 2.2만 |
|---|
| 2026.05.28 | ₩46,436 | ₩46,597 | ₩46,356 | ₩46,392 | -0.09% | 2.5만 |
|---|
| 2026.05.27 | ₩46,824 | ₩46,984 | ₩46,824 | ₩46,911 | +0.19% | 2.9만 |
|---|
| 2026.05.26 | ₩48,240 | ₩48,240 | ₩46,958 | ₩47,094 | -2.38% | 1만 |
|---|
| 2026.05.22 | ₩47,118 | ₩47,118 | ₩46,877 | ₩46,984 | -0.28% | 1.7만 |
|---|
| 2026.05.21 | ₩46,757 | ₩47,206 | ₩46,757 | ₩47,121 | +0.78% | 2.2만 |
|---|
| 2026.05.20 | ₩47,225 | ₩47,225 | ₩46,640 | ₩46,998 | -0.48% | 1.5만 |
|---|
| 2026.05.19 | ₩46,744 | ₩46,824 | ₩46,530 | ₩46,637 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩46,436 | ₩46,931 | ₩46,436 | ₩46,931 | +1.06% | 1만 |
|---|
| 2026.05.15 | ₩46,350 | ₩46,410 | ₩46,196 | ₩46,308 | -0.09% | 5.2천 |
|---|
| 2026.05.14 | ₩47,051 | ₩47,238 | ₩46,932 | ₩46,932 | -0.25% | 1.1만 |
|---|
| 2026.05.13 | ₩46,724 | ₩47,011 | ₩46,724 | ₩46,948 | +0.48% | 2.9만 |
|---|
| 2026.05.12 | ₩46,530 | ₩46,771 | ₩46,497 | ₩46,771 | +0.52% | 1.5만 |
|---|
| 2026.05.11 | ₩46,757 | ₩46,904 | ₩46,744 | ₩46,800 | +0.09% | 5.6천 |
|---|
| 2026.05.08 | ₩46,677 | ₩46,716 | ₩46,517 | ₩46,650 | -0.06% | 1.5만 |
|---|
| 2026.05.07 | ₩46,724 | ₩46,757 | ₩46,410 | ₩46,447 | -0.59% | 1만 |
|---|
| 2026.05.06 | ₩46,998 | ₩47,189 | ₩46,958 | ₩47,189 | +0.41% | 2만 |
|---|
| 2026.05.05 | ₩46,343 | ₩46,649 | ₩46,236 | ₩46,527 | +0.40% | 7.4천 |
|---|
| 2026.05.04 | ₩46,283 | ₩46,283 | ₩45,989 | ₩45,989 | -0.64% | 5.3천 |
|---|
| 2026.05.01 | ₩46,597 | ₩46,690 | ₩46,462 | ₩46,462 | -0.29% | 2.1만 |
|---|
| 2026.04.30 | ₩46,062 | ₩46,583 | ₩46,062 | ₩46,518 | +0.99% | 4.3만 |
|---|
| 2026.04.29 | ₩45,955 | ₩45,955 | ₩45,728 | ₩45,762 | -0.42% | 7.3천 |
|---|
| 2026.04.28 | ₩46,102 | ₩46,289 | ₩46,036 | ₩46,223 | +0.26% | 2.2만 |
|---|
| 2026.04.27 | ₩46,517 | ₩46,517 | ₩46,216 | ₩46,216 | -0.65% | 8.8천 |
|---|
| 2026.04.24 | ₩46,423 | ₩46,529 | ₩46,356 | ₩46,482 | +0.13% | 1.4만 |
|---|
| 2026.04.23 | ₩46,463 | ₩46,543 | ₩46,223 | ₩46,243 | -0.47% | 1.2만 |
|---|
| 2026.04.22 | ₩46,370 | ₩46,370 | ₩46,232 | ₩46,232 | -0.30% | 2.9만 |
|---|
| 2026.04.21 | ₩46,610 | ₩47,245 | ₩46,223 | ₩46,223 | -0.83% | 2.2만 |
|---|
| 2026.04.20 | ₩46,837 | ₩46,917 | ₩46,650 | ₩46,917 | +0.17% | 1.6만 |
|---|
| 2026.04.17 | ₩46,851 | ₩46,851 | ₩46,637 | ₩46,728 | -0.26% | 1.8만 |
|---|
| 2026.04.16 | ₩46,744 | ₩46,784 | ₩46,597 | ₩46,614 | -0.28% | 6.3천 |
|---|
| 2026.04.15 | ₩46,931 | ₩46,931 | ₩46,624 | ₩46,657 | -0.58% | 1.5만 |
|---|
| 2026.04.14 | ₩46,971 | ₩47,105 | ₩46,887 | ₩46,936 | -0.07% | 8.7천 |
|---|
| 2026.04.13 | ₩46,784 | ₩47,011 | ₩46,690 | ₩47,011 | +0.49% | 1.4만 |
|---|
| 2026.04.10 | ₩46,932 | ₩47,024 | ₩46,744 | ₩46,824 | -0.23% | 4.6만 |
|---|
| 2026.04.09 | ₩46,543 | ₩46,730 | ₩46,543 | ₩46,599 | +0.12% | 1.4만 |
|---|
| 2026.04.08 | ₩46,343 | ₩46,454 | ₩46,303 | ₩46,454 | +0.24% | 1.8만 |
|---|
| 2026.04.07 | ₩45,274 | ₩45,357 | ₩45,100 | ₩45,357 | +0.18% | 9.4천 |
|---|
| 2026.04.06 | ₩45,434 | ₩45,434 | ₩45,140 | ₩45,278 | -0.34% | 3.8만 |
|---|
| 2026.04.02 | ₩44,739 | ₩45,220 | ₩44,739 | ₩45,140 | +0.90% | 1.4만 |
|---|
| 2026.04.01 | ₩44,900 | ₩45,224 | ₩44,900 | ₩45,194 | +0.65% | 2만 |
|---|
| 2026.03.31 | ₩44,572 | ₩45,033 | ₩44,340 | ₩44,857 | +0.64% | 2.7만 |
|---|
| 2026.03.30 | ₩42,962 | ₩44,167 | ₩42,962 | ₩43,950 | +2.30% | 6.7천 |
|---|
| 2026.03.27 | ₩43,897 | ₩44,365 | ₩43,804 | ₩43,844 | -0.12% | 1.3만 |
|---|
| 2026.03.26 | ₩44,412 | ₩44,459 | ₩44,098 | ₩44,125 | -0.65% | 3만 |
|---|
| 2026.03.25 | ₩44,592 | ₩44,725 | ₩44,512 | ₩44,725 | +0.30% | 9.6천 |
|---|
| 2026.03.24 | ₩43,590 | ₩44,085 | ₩43,577 | ₩43,988 | +0.91% | 1.5만 |
|---|
| 2026.03.23 | ₩43,483 | ₩44,693 | ₩43,483 | ₩43,777 | +0.68% | 1.4만 |
|---|
| 2026.03.20 | ₩44,031 | ₩44,031 | ₩43,002 | ₩43,134 | -2.04% | 3.2만 |
|---|
| 2026.03.19 | ₩43,777 | ₩44,352 | ₩43,777 | ₩44,125 | +0.79% | 6천 |
|---|
| 2026.03.18 | ₩44,726 | ₩44,739 | ₩44,186 | ₩44,186 | -1.21% | 7.3천 |
|---|
| 2026.03.17 | ₩45,234 | ₩45,234 | ₩44,969 | ₩45,013 | -0.49% | 9.3천 |
|---|
| 2026.03.16 | ₩44,809 | ₩45,007 | ₩44,699 | ₩44,753 | -0.13% | 2.3만 |
|---|
| 2026.03.13 | ₩44,643 | ₩44,659 | ₩44,151 | ₩44,191 | -1.01% | 1.3만 |
|---|
| 2026.03.12 | ₩44,512 | ₩44,512 | ₩44,198 | ₩44,198 | -0.71% | 6.8천 |
|---|
| 2026.03.11 | ₩44,833 | ₩44,926 | ₩44,703 | ₩44,922 | +0.20% | 5.7천 |
|---|
| 2026.03.10 | ₩44,886 | ₩45,367 | ₩44,857 | ₩44,857 | -0.07% | 1.2만 |
|---|
| 2026.03.09 | ₩44,098 | ₩44,820 | ₩44,058 | ₩44,713 | +1.39% | 6.8천 |
|---|
| 2026.03.06 | ₩44,232 | ₩44,606 | ₩44,078 | ₩44,539 | +0.69% | 1.1만 |
|---|
| 2026.03.05 | ₩45,100 | ₩45,100 | ₩44,542 | ₩44,813 | -0.64% | 8.6천 |
|---|
| 2026.03.04 | ₩45,715 | ₩45,742 | ₩45,474 | ₩45,715 | 0.00% | 2.1만 |
|---|
| 2026.03.03 | ₩45,314 | ₩45,554 | ₩44,713 | ₩45,488 | +0.38% | 1.8만 |
|---|
| 2026.03.02 | ₩46,690 | ₩47,519 | ₩46,517 | ₩46,864 | +0.37% | 1.6만 |
|---|
| 2026.02.27 | ₩47,318 | ₩47,559 | ₩47,318 | ₩47,439 | +0.25% | 2.2만 |
|---|
| 2026.02.26 | ₩47,385 | ₩47,412 | ₩47,078 | ₩47,358 | -0.06% | 1.5만 |
|---|
| 2026.02.25 | ₩47,652 | ₩47,846 | ₩47,547 | ₩47,719 | +0.14% | 1.9만 |
|---|
| 2026.02.24 | ₩47,145 | ₩47,479 | ₩47,145 | ₩47,332 | +0.40% | 2.9만 |
|---|
| 2026.02.23 | ₩47,439 | ₩47,439 | ₩46,964 | ₩47,024 | -0.87% | 1.4만 |
|---|
| 2026.02.20 | ₩46,784 | ₩47,211 | ₩46,784 | ₩47,158 | +0.80% | 1.4만 |
|---|
| 2026.02.19 | ₩46,717 | ₩46,877 | ₩46,690 | ₩46,851 | +0.29% | 9.5천 |
|---|
| 2026.02.18 | ₩46,944 | ₩47,158 | ₩46,808 | ₩46,808 | -0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩47,024 | ₩47,024 | ₩46,557 | ₩46,757 | -0.57% | 1.3만 |
|---|
| 2026.02.13 | ₩46,517 | ₩46,811 | ₩46,490 | ₩46,811 | +0.63% | 6.2천 |
|---|
| 2026.02.12 | ₩47,091 | ₩47,091 | ₩46,690 | ₩46,944 | -0.31% | 5.8천 |
|---|
| 2026.02.11 | ₩47,038 | ₩47,278 | ₩46,931 | ₩47,171 | +0.28% | 8.3천 |
|---|
| 2026.02.10 | ₩46,730 | ₩46,824 | ₩46,664 | ₩46,748 | +0.04% | 7.6천 |
|---|
| 2026.02.09 | ₩46,583 | ₩46,771 | ₩46,539 | ₩46,705 | +0.26% | 1.7만 |
|---|
| 2026.02.06 | ₩46,116 | ₩46,398 | ₩46,116 | ₩46,398 | +0.61% | 1만 |
|---|
| 2026.02.05 | ₩45,394 | ₩45,675 | ₩45,354 | ₩45,528 | +0.29% | 2.1만 |
|---|
| 2026.02.04 | ₩45,875 | ₩45,875 | ₩45,514 | ₩45,661 | -0.47% | 7.7천 |
|---|
| 2026.02.03 | ₩45,727 | ₩45,788 | ₩45,446 | ₩45,644 | -0.18% | 9.4천 |
|---|
| 2026.02.02 | ₩45,341 | ₩45,595 | ₩45,341 | ₩45,584 | +0.54% | 1만 |
|---|
| 2026.01.30 | ₩45,421 | ₩45,501 | ₩45,101 | ₩45,166 | -0.56% | 6.8천 |
|---|
| 2026.01.29 | ₩46,142 | ₩50,753 | ₩45,301 | ₩45,565 | -1.25% | 1.3만 |
|---|
| 2026.01.28 | ₩45,501 | ₩45,501 | ₩45,048 | ₩45,466 | -0.08% | 9.2천 |
|---|
| 2026.01.27 | ₩45,541 | ₩45,752 | ₩45,541 | ₩45,752 | +0.46% | 5.5천 |
|---|
| 2026.01.26 | ₩44,405 | ₩44,953 | ₩44,405 | ₩44,838 | +0.98% | 3만 |
|---|
| 2026.01.23 | ₩44,392 | ₩44,632 | ₩44,379 | ₩44,612 | +0.50% | 9.5천 |
|---|
| 2026.01.22 | ₩44,098 | ₩44,284 | ₩44,098 | ₩44,249 | +0.34% | 5.1천 |
|---|
| 2026.01.21 | ₩43,523 | ₩43,710 | ₩43,412 | ₩43,676 | +0.35% | 6.1만 |
|---|
| 2026.01.20 | ₩43,501 | ₩43,590 | ₩43,271 | ₩43,323 | -0.41% | 1.4만 |
|---|
| 2026.01.16 | ₩43,697 | ₩43,697 | ₩43,537 | ₩43,694 | -0.01% | 5.1천 |
|---|
| 2026.01.15 | ₩43,577 | ₩43,831 | ₩43,577 | ₩43,624 | +0.11% | 1.7만 |
|---|
| 2026.01.14 | ₩43,550 | ₩43,603 | ₩43,537 | ₩43,601 | +0.12% | 7.9천 |
|---|
| 2026.01.13 | ₩43,164 | ₩43,336 | ₩43,164 | ₩43,307 | +0.33% | 1.1만 |
|---|
| 2026.01.12 | ₩43,336 | ₩43,403 | ₩43,269 | ₩43,379 | +0.10% | 1.1만 |
|---|
| 2026.01.09 | ₩42,893 | ₩43,029 | ₩42,882 | ₩43,029 | +0.32% | 6.2천 |
|---|
| 2026.01.08 | ₩42,722 | ₩42,814 | ₩42,681 | ₩42,814 | +0.22% | 8.3천 |
|---|
| 2026.01.07 | ₩42,600 | ₩42,762 | ₩42,600 | ₩42,624 | +0.06% | 2.2만 |
|---|
| 2026.01.06 | ₩42,788 | ₩43,203 | ₩42,788 | ₩42,957 | +0.39% | 1.8만 |
|---|
| 2026.01.05 | ₩42,726 | ₩43,054 | ₩42,588 | ₩42,949 | +0.52% | 1.8만 |
|---|
| 2026.01.02 | ₩42,869 | ₩43,001 | ₩42,762 | ₩42,843 | -0.06% | 1.3만 |
|---|
| 2025.12.31 | ₩42,454 | ₩42,534 | ₩42,254 | ₩42,468 | +0.03% | 5.8천 |
|---|
| 2025.12.30 | ₩42,514 | ₩42,615 | ₩42,428 | ₩42,514 | 0.00% | 9.3천 |
|---|
| 2025.12.29 | ₩41,439 | ₩42,494 | ₩41,439 | ₩42,454 | +2.45% | 2.2만 |
|---|
| 2025.12.26 | ₩42,922 | ₩42,922 | ₩42,481 | ₩42,558 | -0.85% | 1.5만 |
|---|
| 2025.12.24 | ₩42,575 | ₩42,575 | ₩42,267 | ₩42,434 | -0.33% | 4.3천 |
|---|
| 2025.12.23 | ₩42,385 | ₩42,573 | ₩42,385 | ₩42,414 | +0.07% | 1.1만 |
|---|
| 2025.12.22 | ₩42,147 | ₩42,187 | ₩42,015 | ₩42,040 | -0.25% | 1.5만 |
|---|
| 2025.12.19 | ₩41,719 | ₩42,174 | ₩41,719 | ₩41,866 | +0.35% | 7.4천 |
|---|
| 2025.12.18 | ₩42,000 | ₩42,060 | ₩41,786 | ₩41,858 | -0.34% | 1.3만 |
|---|
| 2025.12.17 | ₩41,906 | ₩41,906 | ₩41,532 | ₩41,693 | -0.51% | 7.1천 |
|---|
| 2025.12.16 | ₩41,706 | ₩41,853 | ₩41,706 | ₩41,805 | +0.24% | 1.8만 |
|---|
| 2025.12.15 | ₩41,893 | ₩42,267 | ₩41,893 | ₩42,027 | +0.32% | 1만 |
|---|
| 2025.12.12 | ₩42,093 | ₩42,093 | ₩41,746 | ₩41,934 | -0.38% | 8.1천 |
|---|
| 2025.12.11 | ₩42,000 | ₩42,199 | ₩42,000 | ₩42,040 | +0.10% | 1.1만 |
|---|
| 2025.12.10 | ₩40,971 | ₩41,987 | ₩40,971 | ₩41,666 | +1.70% | 1.9만 |
|---|
| 2025.12.09 | ₩41,456 | ₩41,572 | ₩41,345 | ₩41,433 | -0.05% | 2만 |
|---|
| 2025.12.08 | ₩40,837 | ₩41,425 | ₩40,754 | ₩41,333 | +1.21% | 1.6만 |
|---|
| 2025.12.05 | ₩41,693 | ₩41,733 | ₩41,452 | ₩41,455 | -0.57% | 1.2만 |
|---|
| 2025.12.04 | ₩41,706 | ₩41,798 | ₩41,603 | ₩41,603 | -0.25% | 6.9만 |
|---|
| 2025.12.03 | ₩41,673 | ₩41,706 | ₩41,532 | ₩41,646 | -0.06% | 1.9만 |
|---|
| 2025.12.02 | ₩41,612 | ₩41,733 | ₩41,440 | ₩41,626 | +0.03% | 1.6만 |
|---|
| 2025.12.01 | ₩41,603 | ₩41,652 | ₩41,479 | ₩41,518 | -0.21% | 1.3만 |
|---|
| 2025.11.28 | ₩41,332 | ₩41,449 | ₩41,332 | ₩41,439 | +0.26% | 700 |
|---|
| 2025.11.26 | ₩41,439 | ₩41,546 | ₩41,412 | ₩41,425 | -0.03% | 2만 |
|---|
| 2025.11.25 | ₩40,944 | ₩41,118 | ₩40,784 | ₩41,105 | +0.39% | 2.3만 |
|---|
| 2025.11.24 | ₩40,971 | ₩40,971 | ₩40,597 | ₩40,672 | -0.73% | 1.4만 |
|---|
| 2025.11.21 | ₩40,510 | ₩40,851 | ₩40,510 | ₩40,760 | +0.62% | 9천 |
|---|
| 2025.11.20 | ₩40,851 | ₩40,918 | ₩40,436 | ₩40,436 | -1.01% | 1.7만 |
|---|
| 2025.11.19 | ₩40,811 | ₩40,824 | ₩40,677 | ₩40,784 | -0.07% | 9.7천 |
|---|
| 2025.11.18 | ₩40,971 | ₩41,186 | ₩40,891 | ₩41,141 | +0.41% | 1.5만 |
|---|
| 2025.11.17 | ₩41,393 | ₩41,452 | ₩41,078 | ₩41,252 | -0.34% | 1.5만 |
|---|
| 2025.11.14 | ₩41,465 | ₩41,512 | ₩41,372 | ₩41,388 | -0.19% | 6.2천 |
|---|
| 2025.11.13 | ₩41,853 | ₩42,922 | ₩41,568 | ₩41,595 | -0.62% | 3.2만 |
|---|
| 2025.11.12 | ₩41,759 | ₩41,840 | ₩41,719 | ₩41,786 | +0.06% | 1.2만 |
|---|
| 2025.11.11 | ₩41,656 | ₩41,811 | ₩41,656 | ₩41,779 | +0.30% | 6.3천 |
|---|
| 2025.11.10 | ₩41,185 | ₩41,372 | ₩41,118 | ₩41,361 | +0.43% | 7.4천 |
|---|
| 2025.11.07 | ₩40,744 | ₩41,054 | ₩40,744 | ₩41,054 | +0.76% | 1.4만 |
|---|
| 2025.11.06 | ₩40,797 | ₩40,891 | ₩40,750 | ₩40,828 | +0.08% | 7.4천 |
|---|
| 2025.11.05 | ₩40,142 | ₩40,864 | ₩40,142 | ₩40,805 | +1.65% | 6.2천 |
|---|
| 2025.11.04 | ₩40,557 | ₩40,610 | ₩40,362 | ₩40,362 | -0.48% | 9.4천 |
|---|
| 2025.11.03 | ₩40,570 | ₩40,757 | ₩40,570 | ₩40,676 | +0.26% | 1.5만 |
|---|
| 2025.10.31 | ₩40,737 | ₩40,771 | ₩40,570 | ₩40,758 | +0.05% | 8.7천 |
|---|
| 2025.10.30 | ₩40,918 | ₩41,044 | ₩40,851 | ₩40,971 | +0.13% | 1.6만 |
|---|
| 2025.10.29 | ₩41,304 | ₩41,372 | ₩41,091 | ₩41,130 | -0.42% | 1.2만 |
|---|
| 2025.10.28 | ₩41,211 | ₩41,372 | ₩41,145 | ₩41,358 | +0.36% | 9.6천 |
|---|
| 2025.10.27 | ₩41,038 | ₩41,197 | ₩41,038 | ₩41,165 | +0.31% | 7.2천 |
|---|
| 2025.10.24 | ₩40,918 | ₩41,038 | ₩40,918 | ₩40,930 | +0.03% | 1.8만 |
|---|
| 2025.10.23 | ₩41,024 | ₩41,078 | ₩40,907 | ₩41,012 | -0.03% | 1.6만 |
|---|
| 2025.10.22 | ₩40,637 | ₩40,784 | ₩40,610 | ₩40,704 | +0.16% | 4.4천 |
|---|
| 2025.10.21 | ₩40,583 | ₩40,784 | ₩36,521 | ₩40,730 | +0.36% | 13.4만 |
|---|
| 2025.10.20 | ₩40,931 | ₩41,062 | ₩40,931 | ₩41,062 | +0.32% | 700 |
|---|
| 2025.10.17 | ₩40,817 | ₩41,039 | ₩40,811 | ₩41,016 | +0.49% | 6.6천 |
|---|
| 2025.10.16 | ₩41,118 | ₩41,158 | ₩40,877 | ₩40,971 | -0.36% | 1.2만 |
|---|
| 2025.10.15 | ₩40,784 | ₩40,911 | ₩40,677 | ₩40,762 | -0.05% | 8.1천 |
|---|
| 2025.10.14 | ₩40,490 | ₩40,730 | ₩40,490 | ₩40,585 | +0.23% | 9.5천 |
|---|
| 2025.10.13 | ₩40,049 | ₩40,624 | ₩40,049 | ₩40,542 | +1.23% | 1.2만 |
|---|
| 2025.10.10 | ₩40,637 | ₩40,684 | ₩40,089 | ₩40,109 | -1.30% | 4.6천 |
|---|