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 | ₩44,462 | ₩44,542 | ₩44,355 | ₩44,403 | -0.13% | 1.3만 |
| 2026.10.08 | ₩44,222 | ₩44,328 | ₩44,061 | ₩44,315 | +0.21% | 3.6만 |
| 2026.10.07 | ₩44,208 | ₩44,382 | ₩44,208 | ₩44,315 | +0.24% | 1.9만 |
| 2026.10.06 | ₩44,582 | ₩44,649 | ₩44,502 | ₩44,555 | -0.06% | 3.7만 |
| 2026.10.05 | ₩42,847 | ₩44,989 | ₩42,847 | ₩44,395 | +3.61% | 2.3만 |
| 2026.10.02 | ₩43,581 | ₩43,794 | ₩43,421 | ₩43,794 | +0.49% | 1.3만 |
| 2026.10.01 | ₩43,528 | ₩43,541 | ₩43,314 | ₩43,461 | -0.15% | 3만 |
| 2026.09.30 | ₩44,388 | ₩44,388 | ₩44,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,048 |
| -0.77% |
| 1.6만 |
| 2026.09.29 | ₩44,435 | ₩44,542 | ₩44,188 | ₩44,402 | -0.08% | 1.3만 |
|---|
| 2026.09.28 | ₩44,662 | ₩44,796 | ₩44,595 | ₩44,742 | +0.18% | 1.6만 |
|---|
| 2026.09.25 | ₩44,529 | ₩44,929 | ₩44,529 | ₩44,920 | +0.88% | 1.1만 |
|---|
| 2026.09.24 | ₩44,809 | ₩44,942 | ₩44,595 | ₩44,686 | -0.27% | 1만 |
|---|
| 2026.09.23 | ₩44,969 | ₩44,969 | ₩44,686 | ₩44,800 | -0.38% | 1.3만 |
|---|
| 2026.09.22 | ₩45,263 | ₩45,305 | ₩45,103 | ₩45,305 | +0.09% | 3.3만 |
|---|
| 2026.09.21 | ₩45,329 | ₩45,436 | ₩45,289 | ₩45,382 | +0.11% | 1만 |
|---|
| 2026.09.18 | ₩45,249 | ₩45,263 | ₩45,063 | ₩45,149 | -0.22% | 1.6만 |
|---|
| 2026.09.17 | ₩45,583 | ₩45,717 | ₩45,519 | ₩45,677 | +0.20% | 3.8만 |
|---|
| 2026.09.16 | ₩45,636 | ₩45,636 | ₩45,089 | ₩45,217 | -0.92% | 8.9천 |
|---|
| 2026.09.15 | ₩45,757 | ₩45,757 | ₩45,423 | ₩45,468 | -0.63% | 1.1만 |
|---|
| 2026.09.14 | ₩45,717 | ₩45,863 | ₩45,670 | ₩45,743 | +0.06% | 1.1만 |
|---|
| 2026.09.11 | ₩45,863 | ₩45,863 | ₩45,623 | ₩45,690 | -0.38% | 1.4만 |
|---|
| 2026.09.10 | ₩45,583 | ₩45,730 | ₩45,490 | ₩45,508 | -0.16% | 1.1만 |
|---|
| 2026.09.09 | ₩45,863 | ₩45,917 | ₩45,623 | ₩45,691 | -0.38% | 8.1천 |
|---|
| 2026.09.08 | ₩46,050 | ₩46,157 | ₩45,957 | ₩45,957 | -0.20% | 1.6만 |
|---|
| 2026.09.04 | ₩45,930 | ₩46,264 | ₩45,930 | ₩46,117 | +0.41% | 1.8만 |
|---|
| 2026.09.03 | ₩45,969 | ₩46,678 | ₩45,969 | ₩46,157 | +0.41% | 1.3만 |
|---|
| 2026.09.02 | ₩45,809 | ₩45,997 | ₩45,809 | ₩45,969 | +0.35% | 1.6만 |
|---|
| 2026.09.01 | ₩45,970 | ₩46,024 | ₩45,763 | ₩45,785 | -0.40% | 1.9만 |
|---|
| 2026.08.31 | ₩45,984 | ₩47,999 | ₩45,770 | ₩45,917 | -0.15% | 4만 |
|---|
| 2026.08.28 | ₩45,850 | ₩47,859 | ₩45,690 | ₩45,781 | -0.15% | 1.6만 |
|---|
| 2026.08.27 | ₩46,010 | ₩46,024 | ₩45,877 | ₩46,024 | +0.03% | 6.3천 |
|---|
| 2026.08.26 | ₩46,571 | ₩46,598 | ₩46,397 | ₩46,424 | -0.32% | 1.9만 |
|---|
| 2026.08.25 | ₩46,344 | ₩46,664 | ₩46,331 | ₩46,664 | +0.69% | 1.4만 |
|---|
| 2026.08.24 | ₩46,331 | ₩46,491 | ₩46,277 | ₩46,400 | +0.15% | 1.3만 |
|---|
| 2026.08.21 | ₩48,079 | ₩48,079 | ₩46,491 | ₩46,598 | -3.08% | 3.4만 |
|---|
| 2026.08.20 | ₩46,197 | ₩46,331 | ₩46,197 | ₩46,229 | +0.07% | 1.5만 |
|---|
| 2026.08.19 | ₩46,230 | ₩46,317 | ₩46,116 | ₩46,137 | -0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩46,024 | ₩46,631 | ₩45,770 | ₩45,837 | -0.41% | 3.6만 |
|---|
| 2026.08.17 | ₩44,969 | ₩46,157 | ₩44,969 | ₩45,917 | +2.11% | 1.8만 |
|---|
| 2026.08.14 | ₩46,037 | ₩46,037 | ₩45,877 | ₩45,922 | -0.25% | 2.1만 |
|---|
| 2026.08.13 | ₩46,130 | ₩46,170 | ₩46,030 | ₩46,030 | -0.22% | 2.1만 |
|---|
| 2026.08.12 | ₩47,345 | ₩47,345 | ₩46,026 | ₩46,090 | -2.65% | 9.6천 |
|---|
| 2026.08.11 | ₩46,464 | ₩46,624 | ₩46,184 | ₩46,245 | -0.47% | 4.4만 |
|---|
| 2026.08.10 | ₩45,757 | ₩46,584 | ₩45,757 | ₩46,517 | +1.66% | 1.2만 |
|---|
| 2026.08.07 | ₩47,051 | ₩47,051 | ₩46,744 | ₩46,804 | -0.52% | 2만 |
|---|
| 2026.08.06 | ₩46,291 | ₩48,319 | ₩46,291 | ₩46,456 | +0.36% | 1.6만 |
|---|
| 2026.08.05 | ₩46,624 | ₩48,066 | ₩46,357 | ₩46,437 | -0.40% | 2.3만 |
|---|
| 2026.08.04 | ₩46,564 | ₩46,678 | ₩46,557 | ₩46,610 | +0.10% | 1.4만 |
|---|
| 2026.08.03 | ₩46,611 | ₩47,285 | ₩46,344 | ₩46,451 | -0.34% | 2.7만 |
|---|
| 2026.07.31 | ₩46,678 | ₩46,678 | ₩46,268 | ₩46,571 | -0.23% | 1.8만 |
|---|
| 2026.07.30 | ₩46,918 | ₩46,971 | ₩46,876 | ₩46,971 | +0.11% | 8.6천 |
|---|
| 2026.07.29 | ₩47,078 | ₩47,225 | ₩46,838 | ₩46,931 | -0.31% | 3.6만 |
|---|
| 2026.07.28 | ₩46,811 | ₩46,971 | ₩46,651 | ₩46,958 | +0.31% | 1.4만 |
|---|
| 2026.07.27 | ₩45,503 | ₩46,584 | ₩45,503 | ₩46,517 | +2.23% | 1.8만 |
|---|
| 2026.07.24 | ₩46,397 | ₩46,584 | ₩46,371 | ₩46,451 | +0.12% | 1.4만 |
|---|
| 2026.07.23 | ₩46,357 | ₩46,357 | ₩46,197 | ₩46,250 | -0.23% | 7.5천 |
|---|
| 2026.07.22 | ₩46,504 | ₩46,971 | ₩46,504 | ₩46,824 | +0.69% | 2.1만 |
|---|
| 2026.07.21 | ₩46,451 | ₩46,531 | ₩46,404 | ₩46,491 | +0.09% | 2만 |
|---|
| 2026.07.20 | ₩46,317 | ₩46,451 | ₩46,257 | ₩46,291 | -0.06% | 3.5만 |
|---|
| 2026.07.17 | ₩46,331 | ₩46,463 | ₩46,224 | ₩46,291 | -0.09% | 5.8만 |
|---|
| 2026.07.16 | ₩46,157 | ₩46,383 | ₩46,157 | ₩46,280 | +0.27% | 7.5천 |
|---|
| 2026.07.15 | ₩46,577 | ₩46,577 | ₩46,117 | ₩46,344 | -0.50% | 8.2만 |
|---|
| 2026.07.14 | ₩46,291 | ₩46,557 | ₩46,090 | ₩46,557 | +0.58% | 27만 |
|---|
| 2026.07.13 | ₩45,863 | ₩46,104 | ₩45,863 | ₩46,050 | +0.41% | 7.5만 |
|---|
| 2026.07.10 | ₩46,010 | ₩47,452 | ₩45,890 | ₩45,903 | -0.23% | 2.6만 |
|---|
| 2026.07.09 | ₩45,943 | ₩45,984 | ₩45,783 | ₩45,783 | -0.35% | 2만 |
|---|
| 2026.07.08 | ₩45,743 | ₩45,877 | ₩45,530 | ₩45,877 | +0.29% | 1.5만 |
|---|
| 2026.07.07 | ₩46,050 | ₩46,531 | ₩45,770 | ₩45,877 | -0.38% | 7.1만 |
|---|
| 2026.07.06 | ₩46,024 | ₩46,104 | ₩45,850 | ₩46,070 | +0.10% | 8.8천 |
|---|
| 2026.07.02 | ₩46,152 | ₩46,152 | ₩45,650 | ₩45,823 | -0.71% | 2.8만 |
|---|
| 2026.07.01 | ₩45,543 | ₩45,543 | ₩45,143 | ₩45,143 | -0.88% | 1.8만 |
|---|
| 2026.06.30 | ₩45,957 | ₩45,957 | ₩45,811 | ₩45,863 | -0.20% | 9.2천 |
|---|
| 2026.06.29 | ₩45,917 | ₩46,117 | ₩45,875 | ₩46,033 | +0.25% | 7.1천 |
|---|
| 2026.06.26 | ₩45,770 | ₩45,917 | ₩45,717 | ₩45,801 | +0.07% | 1.6만 |
|---|
| 2026.06.25 | ₩45,863 | ₩45,957 | ₩45,703 | ₩45,762 | -0.22% | 1.9만 |
|---|
| 2026.06.24 | ₩45,583 | ₩45,583 | ₩45,383 | ₩45,456 | -0.28% | 2.1만 |
|---|
| 2026.06.23 | ₩44,916 | ₩45,783 | ₩44,916 | ₩45,689 | +1.72% | 1.2만 |
|---|
| 2026.06.22 | ₩45,823 | ₩45,943 | ₩45,771 | ₩45,901 | +0.17% | 1.7만 |
|---|
| 2026.06.18 | ₩46,144 | ₩46,144 | ₩45,863 | ₩45,903 | -0.52% | 1만 |
|---|
| 2026.06.17 | ₩46,664 | ₩46,678 | ₩46,069 | ₩46,069 | -1.28% | 2.1만 |
|---|
| 2026.06.16 | ₩46,864 | ₩46,864 | ₩46,544 | ₩46,583 | -0.60% | 1.5만 |
|---|
| 2026.06.15 | ₩46,958 | ₩46,958 | ₩46,631 | ₩46,638 | -0.68% | 1.4만 |
|---|
| 2026.06.12 | ₩44,916 | ₩46,958 | ₩44,916 | ₩46,822 | +4.24% | 8천 |
|---|
| 2026.06.11 | ₩45,890 | ₩46,504 | ₩45,810 | ₩46,504 | +1.34% | 2.3만 |
|---|
| 2026.06.10 | ₩45,610 | ₩45,757 | ₩45,386 | ₩45,386 | -0.49% | 2.2만 |
|---|
| 2026.06.09 | ₩45,877 | ₩45,877 | ₩45,285 | ₩45,508 | -0.80% | 2.2만 |
|---|
| 2026.06.08 | ₩45,636 | ₩45,636 | ₩45,329 | ₩45,400 | -0.52% | 2.5만 |
|---|
| 2026.06.05 | ₩45,837 | ₩45,877 | ₩45,223 | ₩45,244 | -1.29% | 1.3만 |
|---|
| 2026.06.04 | ₩45,984 | ₩46,117 | ₩45,890 | ₩46,040 | +0.12% | 2.7만 |
|---|
| 2026.06.03 | ₩46,224 | ₩46,291 | ₩45,891 | ₩45,891 | -0.72% | 33.9만 |
|---|
| 2026.06.02 | ₩46,184 | ₩46,411 | ₩46,157 | ₩46,347 | +0.35% | 8.5천 |
|---|
| 2026.06.01 | ₩44,916 | ₩46,209 | ₩44,916 | ₩45,943 | +2.29% | 2.3만 |
|---|
| 2026.05.29 | ₩46,291 | ₩46,291 | ₩45,930 | ₩45,930 | -0.78% | 2.2만 |
|---|
| 2026.05.28 | ₩46,384 | ₩46,544 | ₩46,304 | ₩46,340 | -0.09% | 2.5만 |
|---|
| 2026.05.27 | ₩46,771 | ₩46,931 | ₩46,771 | ₩46,858 | +0.19% | 2.9만 |
|---|
| 2026.05.26 | ₩48,186 | ₩48,186 | ₩46,905 | ₩47,041 | -2.38% | 1만 |
|---|
| 2026.05.22 | ₩47,065 | ₩47,065 | ₩46,824 | ₩46,931 | -0.28% | 1.7만 |
|---|
| 2026.05.21 | ₩46,704 | ₩47,153 | ₩46,704 | ₩47,067 | +0.78% | 2.2만 |
|---|
| 2026.05.20 | ₩47,171 | ₩47,171 | ₩46,587 | ₩46,945 | -0.48% | 1.5만 |
|---|
| 2026.05.19 | ₩46,691 | ₩46,771 | ₩46,477 | ₩46,584 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩46,384 | ₩46,878 | ₩46,384 | ₩46,878 | +1.06% | 1만 |
|---|
| 2026.05.15 | ₩46,297 | ₩46,357 | ₩46,144 | ₩46,256 | -0.09% | 5.2천 |
|---|
| 2026.05.14 | ₩46,998 | ₩47,185 | ₩46,879 | ₩46,879 | -0.25% | 1.1만 |
|---|
| 2026.05.13 | ₩46,671 | ₩46,958 | ₩46,671 | ₩46,895 | +0.48% | 2.9만 |
|---|
| 2026.05.12 | ₩46,477 | ₩46,718 | ₩46,444 | ₩46,718 | +0.52% | 1.5만 |
|---|
| 2026.05.11 | ₩46,704 | ₩46,851 | ₩46,691 | ₩46,747 | +0.09% | 5.6천 |
|---|
| 2026.05.08 | ₩46,624 | ₩46,663 | ₩46,464 | ₩46,598 | -0.06% | 1.5만 |
|---|
| 2026.05.07 | ₩46,671 | ₩46,704 | ₩46,357 | ₩46,395 | -0.59% | 1만 |
|---|
| 2026.05.06 | ₩46,945 | ₩47,135 | ₩46,905 | ₩47,135 | +0.41% | 2만 |
|---|
| 2026.05.05 | ₩46,291 | ₩46,596 | ₩46,184 | ₩46,475 | +0.40% | 7.4천 |
|---|
| 2026.05.04 | ₩46,230 | ₩46,230 | ₩45,937 | ₩45,937 | -0.64% | 5.3천 |
|---|
| 2026.05.01 | ₩46,544 | ₩46,638 | ₩46,409 | ₩46,409 | -0.29% | 2.1만 |
|---|
| 2026.04.30 | ₩46,010 | ₩46,531 | ₩46,010 | ₩46,465 | +0.99% | 4.3만 |
|---|
| 2026.04.29 | ₩45,903 | ₩45,903 | ₩45,677 | ₩45,710 | -0.42% | 7.3천 |
|---|
| 2026.04.28 | ₩46,050 | ₩46,237 | ₩45,984 | ₩46,170 | +0.26% | 2.2만 |
|---|
| 2026.04.27 | ₩46,464 | ₩46,464 | ₩46,164 | ₩46,164 | -0.65% | 8.8천 |
|---|
| 2026.04.24 | ₩46,371 | ₩46,476 | ₩46,304 | ₩46,429 | +0.13% | 1.4만 |
|---|
| 2026.04.23 | ₩46,411 | ₩46,491 | ₩46,170 | ₩46,190 | -0.47% | 1.2만 |
|---|
| 2026.04.22 | ₩46,317 | ₩46,317 | ₩46,180 | ₩46,180 | -0.30% | 2.9만 |
|---|
| 2026.04.21 | ₩46,557 | ₩47,191 | ₩46,170 | ₩46,170 | -0.83% | 2.2만 |
|---|
| 2026.04.20 | ₩46,784 | ₩46,864 | ₩46,598 | ₩46,864 | +0.17% | 1.6만 |
|---|
| 2026.04.17 | ₩46,798 | ₩46,798 | ₩46,584 | ₩46,675 | -0.26% | 1.8만 |
|---|
| 2026.04.16 | ₩46,691 | ₩46,731 | ₩46,544 | ₩46,561 | -0.28% | 6.3천 |
|---|
| 2026.04.15 | ₩46,878 | ₩46,878 | ₩46,571 | ₩46,604 | -0.58% | 1.5만 |
|---|
| 2026.04.14 | ₩46,918 | ₩47,051 | ₩46,834 | ₩46,883 | -0.07% | 8.7천 |
|---|
| 2026.04.13 | ₩46,731 | ₩46,958 | ₩46,638 | ₩46,958 | +0.49% | 1.4만 |
|---|
| 2026.04.10 | ₩46,879 | ₩46,971 | ₩46,691 | ₩46,771 | -0.23% | 4.6만 |
|---|
| 2026.04.09 | ₩46,491 | ₩46,678 | ₩46,491 | ₩46,547 | +0.12% | 1.4만 |
|---|
| 2026.04.08 | ₩46,291 | ₩46,401 | ₩46,250 | ₩46,401 | +0.24% | 1.8만 |
|---|
| 2026.04.07 | ₩45,223 | ₩45,305 | ₩45,049 | ₩45,305 | +0.18% | 9.4천 |
|---|
| 2026.04.06 | ₩45,383 | ₩45,383 | ₩45,089 | ₩45,227 | -0.34% | 3.8만 |
|---|
| 2026.04.02 | ₩44,689 | ₩45,169 | ₩44,689 | ₩45,089 | +0.90% | 1.4만 |
|---|
| 2026.04.01 | ₩44,849 | ₩45,173 | ₩44,849 | ₩45,143 | +0.65% | 2만 |
|---|
| 2026.03.31 | ₩44,522 | ₩44,982 | ₩44,290 | ₩44,806 | +0.64% | 2.7만 |
|---|
| 2026.03.30 | ₩42,914 | ₩44,117 | ₩42,914 | ₩43,900 | +2.30% | 6.7천 |
|---|
| 2026.03.27 | ₩43,848 | ₩44,315 | ₩43,754 | ₩43,794 | -0.12% | 1.3만 |
|---|
| 2026.03.26 | ₩44,362 | ₩44,408 | ₩44,048 | ₩44,075 | -0.65% | 3만 |
|---|
| 2026.03.25 | ₩44,542 | ₩44,674 | ₩44,462 | ₩44,674 | +0.30% | 9.6천 |
|---|
| 2026.03.24 | ₩43,541 | ₩44,035 | ₩43,528 | ₩43,939 | +0.91% | 1.5만 |
|---|
| 2026.03.23 | ₩43,434 | ₩44,642 | ₩43,434 | ₩43,728 | +0.68% | 1.4만 |
|---|
| 2026.03.20 | ₩43,981 | ₩43,981 | ₩42,954 | ₩43,086 | -2.04% | 3.2만 |
|---|
| 2026.03.19 | ₩43,728 | ₩44,302 | ₩43,728 | ₩44,075 | +0.79% | 6천 |
|---|
| 2026.03.18 | ₩44,675 | ₩44,689 | ₩44,136 | ₩44,136 | -1.21% | 7.3천 |
|---|
| 2026.03.17 | ₩45,183 | ₩45,183 | ₩44,918 | ₩44,962 | -0.49% | 9.3천 |
|---|
| 2026.03.16 | ₩44,758 | ₩44,956 | ₩44,649 | ₩44,702 | -0.13% | 2.3만 |
|---|
| 2026.03.13 | ₩44,593 | ₩44,609 | ₩44,101 | ₩44,142 | -1.01% | 1.3만 |
|---|
| 2026.03.12 | ₩44,462 | ₩44,462 | ₩44,148 | ₩44,148 | -0.71% | 6.8천 |
|---|
| 2026.03.11 | ₩44,782 | ₩44,876 | ₩44,653 | ₩44,872 | +0.20% | 5.7천 |
|---|
| 2026.03.10 | ₩44,836 | ₩45,316 | ₩44,806 | ₩44,806 | -0.07% | 1.2만 |
|---|
| 2026.03.09 | ₩44,048 | ₩44,769 | ₩44,008 | ₩44,662 | +1.39% | 6.8천 |
|---|
| 2026.03.06 | ₩44,182 | ₩44,555 | ₩44,028 | ₩44,489 | +0.69% | 1.1만 |
|---|
| 2026.03.05 | ₩45,049 | ₩45,049 | ₩44,491 | ₩44,762 | -0.64% | 8.6천 |
|---|
| 2026.03.04 | ₩45,663 | ₩45,690 | ₩45,423 | ₩45,663 | 0.00% | 2.1만 |
|---|
| 2026.03.03 | ₩45,263 | ₩45,503 | ₩44,662 | ₩45,436 | +0.38% | 1.8만 |
|---|
| 2026.03.02 | ₩46,638 | ₩47,465 | ₩46,464 | ₩46,811 | +0.37% | 1.6만 |
|---|
| 2026.02.27 | ₩47,265 | ₩47,505 | ₩47,265 | ₩47,385 | +0.25% | 2.2만 |
|---|
| 2026.02.26 | ₩47,332 | ₩47,358 | ₩47,025 | ₩47,305 | -0.06% | 1.5만 |
|---|
| 2026.02.25 | ₩47,599 | ₩47,792 | ₩47,493 | ₩47,665 | +0.14% | 1.9만 |
|---|
| 2026.02.24 | ₩47,091 | ₩47,425 | ₩47,091 | ₩47,278 | +0.40% | 2.9만 |
|---|
| 2026.02.23 | ₩47,385 | ₩47,385 | ₩46,911 | ₩46,971 | -0.87% | 1.4만 |
|---|
| 2026.02.20 | ₩46,731 | ₩47,158 | ₩46,731 | ₩47,105 | +0.80% | 1.4만 |
|---|
| 2026.02.19 | ₩46,664 | ₩46,824 | ₩46,638 | ₩46,798 | +0.29% | 9.5천 |
|---|
| 2026.02.18 | ₩46,891 | ₩47,105 | ₩46,755 | ₩46,755 | -0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩46,971 | ₩46,971 | ₩46,504 | ₩46,704 | -0.57% | 1.3만 |
|---|
| 2026.02.13 | ₩46,464 | ₩46,758 | ₩46,437 | ₩46,758 | +0.63% | 6.2천 |
|---|
| 2026.02.12 | ₩47,038 | ₩47,038 | ₩46,638 | ₩46,891 | -0.31% | 5.8천 |
|---|
| 2026.02.11 | ₩46,985 | ₩47,225 | ₩46,878 | ₩47,118 | +0.28% | 8.3천 |
|---|
| 2026.02.10 | ₩46,678 | ₩46,771 | ₩46,611 | ₩46,695 | +0.04% | 7.6천 |
|---|
| 2026.02.09 | ₩46,531 | ₩46,718 | ₩46,487 | ₩46,652 | +0.26% | 1.7만 |
|---|
| 2026.02.06 | ₩46,064 | ₩46,345 | ₩46,064 | ₩46,345 | +0.61% | 1만 |
|---|
| 2026.02.05 | ₩45,343 | ₩45,623 | ₩45,303 | ₩45,476 | +0.29% | 2.1만 |
|---|
| 2026.02.04 | ₩45,823 | ₩45,823 | ₩45,463 | ₩45,610 | -0.47% | 7.7천 |
|---|
| 2026.02.03 | ₩45,675 | ₩45,737 | ₩45,395 | ₩45,592 | -0.18% | 9.4천 |
|---|
| 2026.02.02 | ₩45,289 | ₩45,543 | ₩45,289 | ₩45,532 | +0.54% | 1만 |
|---|
| 2026.01.30 | ₩45,370 | ₩45,450 | ₩45,050 | ₩45,115 | -0.56% | 6.8천 |
|---|
| 2026.01.29 | ₩46,090 | ₩50,695 | ₩45,249 | ₩45,514 | -1.25% | 1.3만 |
|---|
| 2026.01.28 | ₩45,450 | ₩45,450 | ₩44,997 | ₩45,415 | -0.08% | 9.2천 |
|---|
| 2026.01.27 | ₩45,490 | ₩45,701 | ₩45,490 | ₩45,701 | +0.46% | 5.5천 |
|---|
| 2026.01.26 | ₩44,355 | ₩44,902 | ₩44,355 | ₩44,788 | +0.98% | 3만 |
|---|
| 2026.01.23 | ₩44,342 | ₩44,582 | ₩44,328 | ₩44,562 | +0.50% | 9.5천 |
|---|
| 2026.01.22 | ₩44,048 | ₩44,234 | ₩44,048 | ₩44,199 | +0.34% | 5.1천 |
|---|
| 2026.01.21 | ₩43,474 | ₩43,661 | ₩43,363 | ₩43,626 | +0.35% | 6.1만 |
|---|
| 2026.01.20 | ₩43,451 | ₩43,541 | ₩43,222 | ₩43,274 | -0.41% | 1.4만 |
|---|
| 2026.01.16 | ₩43,648 | ₩43,648 | ₩43,487 | ₩43,645 | -0.01% | 5.1천 |
|---|
| 2026.01.15 | ₩43,528 | ₩43,781 | ₩43,528 | ₩43,574 | +0.11% | 1.7만 |
|---|
| 2026.01.14 | ₩43,501 | ₩43,554 | ₩43,487 | ₩43,552 | +0.12% | 7.9천 |
|---|
| 2026.01.13 | ₩43,115 | ₩43,287 | ₩43,115 | ₩43,258 | +0.33% | 1.1만 |
|---|
| 2026.01.12 | ₩43,287 | ₩43,354 | ₩43,221 | ₩43,330 | +0.10% | 1.1만 |
|---|
| 2026.01.09 | ₩42,844 | ₩42,980 | ₩42,833 | ₩42,980 | +0.32% | 6.2천 |
|---|
| 2026.01.08 | ₩42,673 | ₩42,765 | ₩42,633 | ₩42,765 | +0.22% | 8.3천 |
|---|
| 2026.01.07 | ₩42,552 | ₩42,713 | ₩42,552 | ₩42,576 | +0.06% | 2.2만 |
|---|
| 2026.01.06 | ₩42,740 | ₩43,154 | ₩42,740 | ₩42,908 | +0.39% | 1.8만 |
|---|
| 2026.01.05 | ₩42,677 | ₩43,006 | ₩42,540 | ₩42,900 | +0.52% | 1.8만 |
|---|
| 2026.01.02 | ₩42,820 | ₩42,952 | ₩42,713 | ₩42,795 | -0.06% | 1.3만 |
|---|
| 2025.12.31 | ₩42,406 | ₩42,486 | ₩42,206 | ₩42,420 | +0.03% | 5.8천 |
|---|
| 2025.12.30 | ₩42,466 | ₩42,566 | ₩42,380 | ₩42,466 | 0.00% | 9.3천 |
|---|
| 2025.12.29 | ₩41,392 | ₩42,446 | ₩41,392 | ₩42,406 | +2.45% | 2.2만 |
|---|
| 2025.12.26 | ₩42,873 | ₩42,873 | ₩42,433 | ₩42,510 | -0.85% | 1.5만 |
|---|
| 2025.12.24 | ₩42,526 | ₩42,526 | ₩42,219 | ₩42,386 | -0.33% | 4.3천 |
|---|
| 2025.12.23 | ₩42,337 | ₩42,525 | ₩42,337 | ₩42,366 | +0.07% | 1.1만 |
|---|
| 2025.12.22 | ₩42,099 | ₩42,139 | ₩41,967 | ₩41,992 | -0.25% | 1.5만 |
|---|
| 2025.12.19 | ₩41,672 | ₩42,126 | ₩41,672 | ₩41,819 | +0.35% | 7.4천 |
|---|
| 2025.12.18 | ₩41,952 | ₩42,013 | ₩41,739 | ₩41,811 | -0.34% | 1.3만 |
|---|
| 2025.12.17 | ₩41,859 | ₩41,859 | ₩41,485 | ₩41,645 | -0.51% | 7.1천 |
|---|
| 2025.12.16 | ₩41,659 | ₩41,806 | ₩41,659 | ₩41,758 | +0.24% | 1.8만 |
|---|
| 2025.12.15 | ₩41,846 | ₩42,219 | ₩41,846 | ₩41,979 | +0.32% | 1만 |
|---|
| 2025.12.12 | ₩42,046 | ₩42,046 | ₩41,699 | ₩41,887 | -0.38% | 8.1천 |
|---|
| 2025.12.11 | ₩41,952 | ₩42,151 | ₩41,952 | ₩41,992 | +0.10% | 1.1만 |
|---|
| 2025.12.10 | ₩40,925 | ₩41,939 | ₩40,925 | ₩41,619 | +1.70% | 1.9만 |
|---|
| 2025.12.09 | ₩41,409 | ₩41,525 | ₩41,298 | ₩41,386 | -0.05% | 2만 |
|---|
| 2025.12.08 | ₩40,791 | ₩41,378 | ₩40,708 | ₩41,286 | +1.21% | 1.6만 |
|---|
| 2025.12.05 | ₩41,645 | ₩41,685 | ₩41,405 | ₩41,408 | -0.57% | 1.2만 |
|---|
| 2025.12.04 | ₩41,659 | ₩41,751 | ₩41,556 | ₩41,556 | -0.25% | 6.9만 |
|---|
| 2025.12.03 | ₩41,625 | ₩41,659 | ₩41,485 | ₩41,599 | -0.06% | 1.9만 |
|---|
| 2025.12.02 | ₩41,565 | ₩41,685 | ₩41,393 | ₩41,579 | +0.03% | 1.6만 |
|---|
| 2025.12.01 | ₩41,556 | ₩41,605 | ₩41,432 | ₩41,471 | -0.21% | 1.3만 |
|---|
| 2025.11.28 | ₩41,285 | ₩41,403 | ₩41,285 | ₩41,392 | +0.26% | 700 |
|---|
| 2025.11.26 | ₩41,392 | ₩41,499 | ₩41,365 | ₩41,378 | -0.03% | 2만 |
|---|
| 2025.11.25 | ₩40,898 | ₩41,071 | ₩40,738 | ₩41,058 | +0.39% | 2.3만 |
|---|
| 2025.11.24 | ₩40,925 | ₩40,925 | ₩40,551 | ₩40,626 | -0.73% | 1.4만 |
|---|
| 2025.11.21 | ₩40,464 | ₩40,805 | ₩40,464 | ₩40,714 | +0.62% | 9천 |
|---|
| 2025.11.20 | ₩40,805 | ₩40,871 | ₩40,391 | ₩40,391 | -1.01% | 1.7만 |
|---|
| 2025.11.19 | ₩40,764 | ₩40,778 | ₩40,631 | ₩40,738 | -0.07% | 9.7천 |
|---|
| 2025.11.18 | ₩40,925 | ₩41,140 | ₩40,845 | ₩41,094 | +0.41% | 1.5만 |
|---|
| 2025.11.17 | ₩41,346 | ₩41,405 | ₩41,031 | ₩41,205 | -0.34% | 1.5만 |
|---|
| 2025.11.14 | ₩41,419 | ₩41,465 | ₩41,325 | ₩41,341 | -0.19% | 6.2천 |
|---|
| 2025.11.13 | ₩41,806 | ₩42,873 | ₩41,521 | ₩41,548 | -0.62% | 3.2만 |
|---|
| 2025.11.12 | ₩41,712 | ₩41,792 | ₩41,672 | ₩41,739 | +0.06% | 1.2만 |
|---|
| 2025.11.11 | ₩41,609 | ₩41,764 | ₩41,609 | ₩41,732 | +0.30% | 6.3천 |
|---|
| 2025.11.10 | ₩41,138 | ₩41,325 | ₩41,071 | ₩41,314 | +0.43% | 7.4천 |
|---|
| 2025.11.07 | ₩40,698 | ₩41,007 | ₩40,698 | ₩41,007 | +0.76% | 1.4만 |
|---|
| 2025.11.06 | ₩40,751 | ₩40,845 | ₩40,704 | ₩40,782 | +0.08% | 7.4천 |
|---|
| 2025.11.05 | ₩40,097 | ₩40,818 | ₩40,097 | ₩40,759 | +1.65% | 6.2천 |
|---|
| 2025.11.04 | ₩40,511 | ₩40,564 | ₩40,316 | ₩40,316 | -0.48% | 9.4천 |
|---|
| 2025.11.03 | ₩40,524 | ₩40,711 | ₩40,524 | ₩40,630 | +0.26% | 1.5만 |
|---|
| 2025.10.31 | ₩40,691 | ₩40,724 | ₩40,524 | ₩40,712 | +0.05% | 8.7천 |
|---|
| 2025.10.30 | ₩40,871 | ₩40,998 | ₩40,805 | ₩40,925 | +0.13% | 1.6만 |
|---|
| 2025.10.29 | ₩41,257 | ₩41,325 | ₩41,045 | ₩41,084 | -0.42% | 1.2만 |
|---|
| 2025.10.28 | ₩41,165 | ₩41,325 | ₩41,098 | ₩41,312 | +0.36% | 9.6천 |
|---|
| 2025.10.27 | ₩40,991 | ₩41,150 | ₩40,991 | ₩41,118 | +0.31% | 7.2천 |
|---|
| 2025.10.24 | ₩40,871 | ₩40,991 | ₩40,871 | ₩40,883 | +0.03% | 1.8만 |
|---|
| 2025.10.23 | ₩40,978 | ₩41,031 | ₩40,861 | ₩40,966 | -0.03% | 1.6만 |
|---|
| 2025.10.22 | ₩40,591 | ₩40,738 | ₩40,564 | ₩40,658 | +0.16% | 4.4천 |
|---|
| 2025.10.21 | ₩40,538 | ₩40,738 | ₩36,480 | ₩40,684 | +0.36% | 13.4만 |
|---|
| 2025.10.20 | ₩40,885 | ₩41,015 | ₩40,885 | ₩41,015 | +0.32% | 700 |
|---|
| 2025.10.17 | ₩40,771 | ₩40,993 | ₩40,764 | ₩40,970 | +0.49% | 6.6천 |
|---|
| 2025.10.16 | ₩41,071 | ₩41,112 | ₩40,831 | ₩40,925 | -0.36% | 1.2만 |
|---|
| 2025.10.15 | ₩40,738 | ₩40,865 | ₩40,631 | ₩40,716 | -0.05% | 8.1천 |
|---|
| 2025.10.14 | ₩40,444 | ₩40,684 | ₩40,444 | ₩40,539 | +0.23% | 9.5천 |
|---|
| 2025.10.13 | ₩40,004 | ₩40,578 | ₩40,004 | ₩40,496 | +1.23% | 1.2만 |
|---|
| 2025.10.10 | ₩40,591 | ₩40,638 | ₩40,044 | ₩40,064 | -1.30% | 4.6천 |
|---|