시장 데이터를 불러오는 중
전체 종목
Voya Emerging Markets High Income Dividend Equity Fund Common Shares 과거 주가
Voya Emerging Markets High Income Dividend Equity Fund Common Shares · IHD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Voya Emerging Markets High Income Dividend Equity Fund Common Shares · IHD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,892 | ₩10,066 | ₩9,892 | ₩10,013 | +1.22% | 21.6만 |
| 2026.10.08 | ₩10,106 | ₩10,280 | ₩9,879 | ₩9,892 | -2.12% | 19.5만 |
| 2026.10.07 | ₩10,254 | ₩10,347 | ₩10,147 | ₩10,160 | -0.91% | 91.4만 |
| 2026.10.06 | ₩10,374 | ₩10,441 | ₩10,254 | ₩10,280 | -0.90% | 64만 |
| 2026.10.05 | ₩10,294 | ₩10,401 | ₩10,240 | ₩10,374 | +0.78% | 6.3만 |
| 2026.10.02 | ₩10,200 | ₩10,240 | ₩10,120 | ₩10,227 | +0.26% | 5.8만 |
| 2026.10.01 | ₩10,066 | ₩10,173 | ₩9,986 | ₩10,080 | +0.13% | 6.1만 |
| 2026.09.30 | ₩10,147 | ₩10,213 | ₩10,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,133 |
| -0.13% |
| 7.3만 |
| 2026.09.29 | ₩10,227 | ₩10,254 | ₩10,133 | ₩10,147 | -0.79% | 2.7만 |
|---|
| 2026.09.28 | ₩10,267 | ₩10,307 | ₩10,147 | ₩10,227 | -0.39% | 5.1만 |
|---|
| 2026.09.25 | ₩10,240 | ₩10,280 | ₩10,120 | ₩10,267 | +0.26% | 4.5만 |
|---|
| 2026.09.24 | ₩10,187 | ₩10,227 | ₩9,986 | ₩10,200 | +0.13% | 4.1만 |
|---|
| 2026.09.23 | ₩10,321 | ₩10,387 | ₩10,213 | ₩10,240 | -0.78% | 5.1만 |
|---|
| 2026.09.22 | ₩10,280 | ₩10,428 | ₩10,280 | ₩10,387 | +1.04% | 5.3만 |
|---|
| 2026.09.21 | ₩10,187 | ₩10,374 | ₩10,133 | ₩10,374 | +1.84% | 8.1만 |
|---|
| 2026.09.18 | ₩10,066 | ₩10,080 | ₩9,999 | ₩10,053 | -0.13% | 2.9만 |
|---|
| 2026.09.17 | ₩10,093 | ₩10,160 | ₩10,013 | ₩10,066 | -0.27% | 2.7만 |
|---|
| 2026.09.16 | ₩9,999 | ₩10,120 | ₩9,892 | ₩10,053 | +0.54% | 4.4만 |
|---|
| 2026.09.15 | ₩10,039 | ₩10,039 | ₩9,959 | ₩9,986 | -0.53% | 3.1만 |
|---|
| 2026.09.14 | ₩10,039 | ₩10,120 | ₩9,919 | ₩10,039 | 0.00% | 3.1만 |
|---|
| 2026.09.11 | ₩10,227 | ₩10,280 | ₩10,187 | ₩10,267 | +0.39% | 4.1만 |
|---|
| 2026.09.10 | ₩10,307 | ₩10,347 | ₩10,120 | ₩10,147 | -1.56% | 6만 |
|---|
| 2026.09.09 | ₩10,280 | ₩10,347 | ₩10,280 | ₩10,334 | +0.52% | 4.2만 |
|---|
| 2026.09.08 | ₩10,361 | ₩10,361 | ₩10,267 | ₩10,280 | -0.78% | 7.4만 |
|---|
| 2026.09.04 | ₩10,200 | ₩10,361 | ₩10,200 | ₩10,347 | +1.44% | 7.3만 |
|---|
| 2026.09.03 | ₩10,213 | ₩10,254 | ₩10,120 | ₩10,147 | -0.66% | 3.8만 |
|---|
| 2026.09.02 | ₩10,160 | ₩10,294 | ₩10,147 | ₩10,254 | +0.92% | 2.9만 |
|---|
| 2026.09.01 | ₩10,200 | ₩10,213 | ₩10,133 | ₩10,173 | -0.26% | 4.6만 |
|---|
| 2026.08.31 | ₩10,280 | ₩10,307 | ₩10,213 | ₩10,307 | +0.26% | 3.9만 |
|---|
| 2026.08.28 | ₩10,321 | ₩10,321 | ₩10,200 | ₩10,254 | -0.65% | 1.8만 |
|---|
| 2026.08.27 | ₩10,240 | ₩10,307 | ₩10,240 | ₩10,267 | +0.26% | 2.2만 |
|---|
| 2026.08.26 | ₩10,227 | ₩10,240 | ₩10,187 | ₩10,200 | -0.26% | 1.1만 |
|---|
| 2026.08.25 | ₩10,147 | ₩10,307 | ₩10,133 | ₩10,240 | +0.92% | 4.7만 |
|---|
| 2026.08.24 | ₩10,066 | ₩10,093 | ₩9,999 | ₩10,026 | -0.40% | 3.8만 |
|---|
| 2026.08.21 | ₩10,066 | ₩10,240 | ₩10,053 | ₩10,147 | +0.80% | 3.5만 |
|---|
| 2026.08.20 | ₩9,972 | ₩10,026 | ₩9,959 | ₩10,026 | +0.54% | 68.8만 |
|---|
| 2026.08.19 | ₩10,120 | ₩10,160 | ₩9,959 | ₩9,959 | -1.59% | 21.1만 |
|---|
| 2026.08.18 | ₩10,147 | ₩10,200 | ₩10,039 | ₩10,039 | -1.06% | 9.6만 |
|---|
| 2026.08.17 | ₩10,227 | ₩10,294 | ₩10,187 | ₩10,267 | +0.39% | 2.6만 |
|---|
| 2026.08.14 | ₩10,080 | ₩10,280 | ₩10,053 | ₩10,227 | +1.46% | 6.1만 |
|---|
| 2026.08.13 | ₩10,039 | ₩10,120 | ₩9,986 | ₩10,080 | +0.40% | 3.1만 |
|---|
| 2026.08.12 | ₩9,986 | ₩10,039 | ₩9,946 | ₩10,039 | +0.54% | 8만 |
|---|
| 2026.08.11 | ₩9,932 | ₩9,959 | ₩9,879 | ₩9,932 | 0.00% | 2.4만 |
|---|
| 2026.08.10 | ₩9,906 | ₩10,026 | ₩9,839 | ₩9,932 | +0.27% | 2만 |
|---|
| 2026.08.07 | ₩9,865 | ₩9,946 | ₩9,825 | ₩9,892 | +0.27% | 4만 |
|---|
| 2026.08.06 | ₩9,839 | ₩9,906 | ₩9,665 | ₩9,839 | 0.00% | 4.6만 |
|---|
| 2026.08.05 | ₩10,026 | ₩10,026 | ₩9,772 | ₩9,932 | -0.93% | 14.7만 |
|---|
| 2026.08.04 | ₩9,812 | ₩10,013 | ₩9,812 | ₩10,013 | +2.05% | 4.6만 |
|---|
| 2026.08.03 | ₩9,812 | ₩9,812 | ₩9,678 | ₩9,785 | -0.27% | 4.6만 |
|---|
| 2026.07.31 | ₩9,758 | ₩9,812 | ₩9,638 | ₩9,798 | +0.41% | 4.3만 |
|---|
| 2026.07.30 | ₩9,558 | ₩9,665 | ₩9,410 | ₩9,611 | +0.56% | 4.4만 |
|---|
| 2026.07.29 | ₩9,491 | ₩9,584 | ₩9,437 | ₩9,517 | +0.28% | 3.6만 |
|---|
| 2026.07.28 | ₩9,611 | ₩9,611 | ₩9,450 | ₩9,531 | -0.84% | 7.9만 |
|---|
| 2026.07.27 | ₩9,932 | ₩9,932 | ₩9,624 | ₩9,651 | -2.83% | 5.6만 |
|---|
| 2026.07.24 | ₩9,906 | ₩9,906 | ₩9,758 | ₩9,812 | -0.95% | 1.1만 |
|---|
| 2026.07.23 | ₩9,852 | ₩9,959 | ₩9,798 | ₩9,946 | +0.95% | 4.1만 |
|---|
| 2026.07.22 | ₩9,865 | ₩9,972 | ₩9,865 | ₩9,892 | +0.27% | 4만 |
|---|
| 2026.07.21 | ₩9,946 | ₩9,946 | ₩9,825 | ₩9,825 | -1.21% | 8.1만 |
|---|
| 2026.07.20 | ₩9,932 | ₩9,986 | ₩9,772 | ₩9,892 | -0.40% | 4.3만 |
|---|
| 2026.07.17 | ₩9,879 | ₩9,986 | ₩9,839 | ₩9,946 | +0.68% | 9.1만 |
|---|
| 2026.07.16 | ₩9,972 | ₩10,026 | ₩9,906 | ₩9,919 | -0.54% | 10.2만 |
|---|
| 2026.07.15 | ₩9,999 | ₩10,026 | ₩9,919 | ₩9,986 | -0.13% | 5.2만 |
|---|
| 2026.07.14 | ₩9,919 | ₩9,999 | ₩9,906 | ₩9,959 | +0.40% | 2.8만 |
|---|
| 2026.07.13 | ₩9,972 | ₩10,013 | ₩9,718 | ₩9,906 | -0.67% | 7.6만 |
|---|
| 2026.07.10 | ₩10,120 | ₩10,200 | ₩10,013 | ₩10,013 | -1.06% | 4.6만 |
|---|
| 2026.07.09 | ₩10,213 | ₩10,227 | ₩9,999 | ₩10,106 | -1.05% | 5.9만 |
|---|
| 2026.07.08 | ₩9,959 | ₩10,133 | ₩9,959 | ₩10,106 | +1.48% | 5.2만 |
|---|
| 2026.07.07 | ₩10,173 | ₩10,213 | ₩9,946 | ₩9,999 | -1.71% | 9.4만 |
|---|
| 2026.07.06 | ₩10,240 | ₩10,361 | ₩10,240 | ₩10,280 | +0.39% | 5.9만 |
|---|
| 2026.07.02 | ₩10,294 | ₩10,347 | ₩10,133 | ₩10,173 | -1.17% | 13.1만 |
|---|
| 2026.07.01 | ₩10,428 | ₩10,468 | ₩10,240 | ₩10,267 | -1.54% | 8.4만 |
|---|
| 2026.06.30 | ₩10,347 | ₩10,508 | ₩10,321 | ₩10,441 | +0.91% | 10.1만 |
|---|
| 2026.06.29 | ₩10,401 | ₩10,414 | ₩10,173 | ₩10,294 | -1.03% | 8.7만 |
|---|
| 2026.06.26 | ₩10,374 | ₩10,401 | ₩10,294 | ₩10,334 | -0.39% | 4.3만 |
|---|
| 2026.06.25 | ₩10,535 | ₩10,535 | ₩10,361 | ₩10,414 | -1.14% | 3.3만 |
|---|
| 2026.06.24 | ₩10,414 | ₩10,468 | ₩10,254 | ₩10,294 | -1.16% | 6.8만 |
|---|
| 2026.06.23 | ₩10,254 | ₩10,441 | ₩9,986 | ₩10,347 | +0.91% | 15.3만 |
|---|
| 2026.06.22 | ₩10,602 | ₩10,682 | ₩10,575 | ₩10,628 | +0.25% | 9.1만 |
|---|
| 2026.06.18 | ₩10,441 | ₩10,628 | ₩10,441 | ₩10,561 | +1.15% | 10.1만 |
|---|
| 2026.06.17 | ₩10,508 | ₩10,588 | ₩10,240 | ₩10,240 | -2.55% | 8.8만 |
|---|
| 2026.06.16 | ₩10,548 | ₩10,602 | ₩10,387 | ₩10,401 | -1.40% | 5.9만 |
|---|
| 2026.06.15 | ₩10,414 | ₩10,709 | ₩10,361 | ₩10,481 | +0.64% | 15.2만 |
|---|
| 2026.06.12 | ₩10,133 | ₩10,227 | ₩10,133 | ₩10,200 | +0.66% | 5.2만 |
|---|
| 2026.06.11 | ₩9,946 | ₩10,106 | ₩9,825 | ₩10,106 | +1.62% | 10.2만 |
|---|
| 2026.06.10 | ₩9,892 | ₩10,053 | ₩9,798 | ₩9,865 | -0.27% | 10만 |
|---|
| 2026.06.09 | ₩10,347 | ₩10,414 | ₩9,691 | ₩9,919 | -4.14% | 18.7만 |
|---|
| 2026.06.08 | ₩10,561 | ₩10,655 | ₩10,160 | ₩10,213 | -3.30% | 11.7만 |
|---|
| 2026.06.05 | ₩10,628 | ₩10,682 | ₩10,428 | ₩10,481 | -1.39% | 59.4만 |
|---|
| 2026.06.04 | ₩10,655 | ₩10,735 | ₩10,628 | ₩10,642 | -0.13% | 12.4만 |
|---|
| 2026.06.03 | ₩10,561 | ₩10,896 | ₩10,508 | ₩10,735 | +1.65% | 26.3만 |
|---|
| 2026.06.02 | ₩10,267 | ₩10,374 | ₩10,173 | ₩10,334 | +0.65% | 10.1만 |
|---|
| 2026.06.01 | ₩10,093 | ₩10,280 | ₩10,053 | ₩10,267 | +1.72% | 11.4만 |
|---|
| 2026.05.29 | ₩10,106 | ₩10,160 | ₩10,066 | ₩10,120 | +0.13% | 7.5만 |
|---|
| 2026.05.28 | ₩10,026 | ₩10,106 | ₩9,919 | ₩10,053 | +0.27% | 7.3만 |
|---|
| 2026.05.27 | ₩10,093 | ₩10,106 | ₩9,959 | ₩10,106 | +0.13% | 9.8만 |
|---|
| 2026.05.26 | ₩10,093 | ₩10,093 | ₩9,892 | ₩10,026 | -0.66% | 8.4만 |
|---|
| 2026.05.22 | ₩9,879 | ₩9,919 | ₩9,825 | ₩9,879 | 0.00% | 6만 |
|---|
| 2026.05.21 | ₩9,732 | ₩9,892 | ₩9,624 | ₩9,785 | +0.55% | 3.1만 |
|---|
| 2026.05.20 | ₩9,611 | ₩9,758 | ₩9,584 | ₩9,745 | +1.39% | 3.3만 |
|---|
| 2026.05.19 | ₩9,477 | ₩9,598 | ₩9,477 | ₩9,544 | +0.71% | 4.9만 |
|---|
| 2026.05.18 | ₩9,691 | ₩9,718 | ₩9,544 | ₩9,691 | 0.00% | 3.5만 |
|---|
| 2026.05.15 | ₩9,665 | ₩9,758 | ₩9,544 | ₩9,584 | -0.83% | 7.1만 |
|---|
| 2026.05.14 | ₩9,865 | ₩9,906 | ₩9,839 | ₩9,865 | 0.00% | 6.6만 |
|---|
| 2026.05.13 | ₩9,892 | ₩9,959 | ₩9,852 | ₩9,892 | 0.00% | 7.8만 |
|---|
| 2026.05.12 | ₩9,825 | ₩9,972 | ₩9,705 | ₩9,785 | -0.41% | 11.1만 |
|---|
| 2026.05.11 | ₩9,946 | ₩10,026 | ₩9,946 | ₩9,959 | +0.13% | 8.9만 |
|---|
| 2026.05.08 | ₩9,879 | ₩10,160 | ₩9,879 | ₩9,946 | +0.68% | 30.6만 |
|---|
| 2026.05.07 | ₩9,825 | ₩9,932 | ₩9,705 | ₩9,758 | -0.68% | 10만 |
|---|
| 2026.05.06 | ₩9,852 | ₩10,013 | ₩9,772 | ₩9,772 | -0.82% | 21.8만 |
|---|
| 2026.05.05 | ₩9,772 | ₩9,785 | ₩9,705 | ₩9,758 | -0.14% | 6.9만 |
|---|
| 2026.05.04 | ₩9,665 | ₩9,718 | ₩9,584 | ₩9,678 | +0.14% | 11.3만 |
|---|
| 2026.05.01 | ₩9,624 | ₩9,705 | ₩9,571 | ₩9,624 | 0.00% | 5.1만 |
|---|
| 2026.04.30 | ₩9,611 | ₩9,705 | ₩9,611 | ₩9,678 | +0.70% | 11.3만 |
|---|
| 2026.04.29 | ₩9,678 | ₩9,691 | ₩9,571 | ₩9,584 | -0.97% | 4.6만 |
|---|
| 2026.04.28 | ₩9,611 | ₩9,691 | ₩9,558 | ₩9,638 | +0.28% | 2.5만 |
|---|
| 2026.04.27 | ₩9,745 | ₩9,758 | ₩9,678 | ₩9,678 | -0.69% | 3.3만 |
|---|
| 2026.04.24 | ₩9,705 | ₩9,758 | ₩9,678 | ₩9,745 | +0.41% | 10.6만 |
|---|
| 2026.04.23 | ₩9,705 | ₩9,705 | ₩9,491 | ₩9,571 | -1.38% | 5.5만 |
|---|
| 2026.04.22 | ₩9,705 | ₩9,745 | ₩9,638 | ₩9,745 | +0.41% | 6.6만 |
|---|
| 2026.04.21 | ₩9,691 | ₩9,705 | ₩9,558 | ₩9,584 | -1.10% | 4.1만 |
|---|
| 2026.04.20 | ₩9,665 | ₩9,691 | ₩9,624 | ₩9,678 | +0.14% | 4.6만 |
|---|
| 2026.04.17 | ₩9,691 | ₩9,758 | ₩9,624 | ₩9,691 | 0.00% | 21.9만 |
|---|
| 2026.04.16 | ₩9,611 | ₩9,638 | ₩9,517 | ₩9,611 | 0.00% | 4만 |
|---|
| 2026.04.15 | ₩9,584 | ₩9,584 | ₩9,437 | ₩9,544 | -0.42% | 4.7만 |
|---|
| 2026.04.14 | ₩9,477 | ₩9,598 | ₩9,384 | ₩9,598 | +1.27% | 11.7만 |
|---|
| 2026.04.13 | ₩9,290 | ₩9,397 | ₩8,995 | ₩9,384 | +1.01% | 6.8만 |
|---|
| 2026.04.10 | ₩9,370 | ₩9,384 | ₩9,290 | ₩9,343 | -0.29% | 4.3만 |
|---|
| 2026.04.09 | ₩9,343 | ₩9,357 | ₩8,768 | ₩9,317 | -0.29% | 15.5만 |
|---|
| 2026.04.08 | ₩9,209 | ₩9,424 | ₩9,196 | ₩9,357 | +1.60% | 11.5만 |
|---|
| 2026.04.07 | ₩8,969 | ₩8,969 | ₩8,835 | ₩8,915 | -0.60% | 6.8만 |
|---|
| 2026.04.06 | ₩8,942 | ₩8,969 | ₩8,902 | ₩8,969 | +0.30% | 5.5만 |
|---|
| 2026.04.02 | ₩8,741 | ₩8,875 | ₩8,674 | ₩8,875 | +1.53% | 9.4만 |
|---|
| 2026.04.01 | ₩8,902 | ₩8,928 | ₩8,821 | ₩8,888 | -0.15% | 4만 |
|---|
| 2026.03.31 | ₩8,661 | ₩8,955 | ₩8,634 | ₩8,915 | +2.94% | 40만 |
|---|
| 2026.03.30 | ₩8,728 | ₩8,728 | ₩8,513 | ₩8,594 | -1.53% | 6.6만 |
|---|
| 2026.03.27 | ₩8,647 | ₩8,701 | ₩8,567 | ₩8,634 | -0.15% | 13.5만 |
|---|
| 2026.03.26 | ₩8,741 | ₩8,795 | ₩8,634 | ₩8,634 | -1.23% | 18.7만 |
|---|
| 2026.03.25 | ₩8,754 | ₩8,861 | ₩8,728 | ₩8,795 | +0.46% | 7만 |
|---|
| 2026.03.24 | ₩8,594 | ₩8,687 | ₩8,580 | ₩8,661 | +0.78% | 6.3만 |
|---|
| 2026.03.23 | ₩8,621 | ₩8,701 | ₩8,607 | ₩8,701 | +0.93% | 4.5만 |
|---|
| 2026.03.20 | ₩8,661 | ₩8,661 | ₩8,473 | ₩8,473 | -2.16% | 14.2만 |
|---|
| 2026.03.19 | ₩8,701 | ₩8,754 | ₩8,580 | ₩8,754 | +0.62% | 5만 |
|---|
| 2026.03.18 | ₩8,969 | ₩8,982 | ₩8,754 | ₩8,754 | -2.39% | 13.6만 |
|---|
| 2026.03.17 | ₩8,835 | ₩8,955 | ₩8,795 | ₩8,928 | +1.06% | 15.8만 |
|---|
| 2026.03.16 | ₩8,701 | ₩8,835 | ₩8,687 | ₩8,808 | +1.23% | 23.1만 |
|---|
| 2026.03.13 | ₩8,634 | ₩8,754 | ₩8,406 | ₩8,580 | -0.62% | 15.8만 |
|---|
| 2026.03.12 | ₩8,714 | ₩8,754 | ₩8,513 | ₩8,554 | -1.84% | 12.1만 |
|---|
| 2026.03.11 | ₩8,781 | ₩8,821 | ₩8,728 | ₩8,768 | -0.15% | 4.1만 |
|---|
| 2026.03.10 | ₩8,728 | ₩8,861 | ₩8,647 | ₩8,728 | 0.00% | 8.7만 |
|---|
| 2026.03.09 | ₩8,540 | ₩8,661 | ₩8,447 | ₩8,634 | +1.10% | 18.9만 |
|---|
| 2026.03.06 | ₩8,621 | ₩8,687 | ₩8,540 | ₩8,594 | -0.31% | 10.3만 |
|---|
| 2026.03.05 | ₩8,835 | ₩8,835 | ₩8,567 | ₩8,674 | -1.82% | 8.7만 |
|---|
| 2026.03.04 | ₩8,861 | ₩8,955 | ₩8,835 | ₩8,942 | +0.91% | 15만 |
|---|
| 2026.03.03 | ₩9,089 | ₩9,089 | ₩8,674 | ₩8,861 | -2.50% | 27.5만 |
|---|
| 2026.03.02 | ₩9,236 | ₩9,357 | ₩9,102 | ₩9,276 | +0.43% | 16.3만 |
|---|
| 2026.02.27 | ₩9,410 | ₩9,491 | ₩9,397 | ₩9,491 | +0.85% | 8.7만 |
|---|
| 2026.02.26 | ₩9,624 | ₩9,624 | ₩9,384 | ₩9,450 | -1.81% | 25.1만 |
|---|
| 2026.02.25 | ₩9,611 | ₩9,651 | ₩9,571 | ₩9,598 | -0.14% | 19만 |
|---|
| 2026.02.24 | ₩9,491 | ₩9,544 | ₩9,450 | ₩9,517 | +0.28% | 22.4만 |
|---|
| 2026.02.23 | ₩9,638 | ₩9,638 | ₩9,544 | ₩9,544 | -0.97% | 7.5만 |
|---|
| 2026.02.20 | ₩9,571 | ₩9,611 | ₩9,517 | ₩9,611 | +0.42% | 23.4만 |
|---|
| 2026.02.19 | ₩9,611 | ₩9,624 | ₩9,491 | ₩9,504 | -1.11% | 9.2만 |
|---|
| 2026.02.18 | ₩9,611 | ₩9,638 | ₩9,517 | ₩9,558 | -0.56% | 14.9만 |
|---|
| 2026.02.17 | ₩9,517 | ₩9,745 | ₩9,464 | ₩9,544 | +0.28% | 30.5만 |
|---|
| 2026.02.13 | ₩9,558 | ₩9,558 | ₩9,437 | ₩9,477 | -0.84% | 17.2만 |
|---|
| 2026.02.12 | ₩9,651 | ₩9,651 | ₩9,517 | ₩9,558 | -0.97% | 9만 |
|---|
| 2026.02.11 | ₩9,665 | ₩9,665 | ₩9,491 | ₩9,584 | -0.83% | 12.9만 |
|---|
| 2026.02.10 | ₩9,450 | ₩9,665 | ₩9,397 | ₩9,477 | +0.28% | 16.1만 |
|---|
| 2026.02.09 | ₩9,263 | ₩9,397 | ₩9,236 | ₩9,397 | +1.45% | 12만 |
|---|
| 2026.02.06 | ₩9,290 | ₩9,357 | ₩9,196 | ₩9,223 | -0.72% | 12.5만 |
|---|
| 2026.02.05 | ₩9,035 | ₩9,424 | ₩9,035 | ₩9,156 | +1.33% | 19.1만 |
|---|
| 2026.02.04 | ₩9,156 | ₩9,156 | ₩9,009 | ₩9,089 | -0.73% | 9.5만 |
|---|
| 2026.02.03 | ₩9,143 | ₩9,143 | ₩9,062 | ₩9,076 | -0.73% | 10.3만 |
|---|
| 2026.02.02 | ₩9,116 | ₩9,169 | ₩9,076 | ₩9,089 | -0.29% | 6.9만 |
|---|
| 2026.01.30 | ₩9,317 | ₩9,330 | ₩9,183 | ₩9,196 | -1.29% | 12.2만 |
|---|
| 2026.01.29 | ₩9,424 | ₩9,491 | ₩9,290 | ₩9,357 | -0.71% | 11.8만 |
|---|
| 2026.01.28 | ₩9,410 | ₩9,464 | ₩9,384 | ₩9,384 | -0.28% | 11.2만 |
|---|
| 2026.01.27 | ₩9,343 | ₩9,370 | ₩9,317 | ₩9,370 | +0.29% | 15.4만 |
|---|
| 2026.01.26 | ₩9,290 | ₩9,303 | ₩9,236 | ₩9,263 | -0.29% | 14.4만 |
|---|
| 2026.01.23 | ₩9,156 | ₩9,330 | ₩9,049 | ₩9,276 | +1.32% | 16.4만 |
|---|
| 2026.01.22 | ₩9,129 | ₩9,183 | ₩9,129 | ₩9,129 | 0.00% | 6.7만 |
|---|
| 2026.01.21 | ₩9,102 | ₩9,196 | ₩9,062 | ₩9,089 | -0.15% | 14.8만 |
|---|
| 2026.01.20 | ₩8,982 | ₩9,102 | ₩8,955 | ₩9,089 | +1.19% | 22.4만 |
|---|
| 2026.01.16 | ₩9,076 | ₩9,076 | ₩8,955 | ₩8,995 | -0.88% | 9.3만 |
|---|
| 2026.01.15 | ₩8,982 | ₩9,076 | ₩8,955 | ₩9,062 | +0.89% | 18.9만 |
|---|
| 2026.01.14 | ₩8,942 | ₩8,969 | ₩8,902 | ₩8,955 | +0.15% | 11.2만 |
|---|
| 2026.01.13 | ₩8,875 | ₩8,928 | ₩8,861 | ₩8,928 | +0.60% | 12만 |
|---|
| 2026.01.12 | ₩8,754 | ₩8,861 | ₩8,741 | ₩8,861 | +1.22% | 11.6만 |
|---|
| 2026.01.09 | ₩8,674 | ₩8,781 | ₩8,674 | ₩8,741 | +0.77% | 8만 |
|---|
| 2026.01.08 | ₩8,687 | ₩8,754 | ₩8,634 | ₩8,701 | +0.15% | 6.5만 |
|---|
| 2026.01.07 | ₩8,647 | ₩8,754 | ₩8,634 | ₩8,634 | -0.15% | 6.9만 |
|---|
| 2026.01.06 | ₩8,661 | ₩8,714 | ₩8,647 | ₩8,661 | 0.00% | 9.7만 |
|---|
| 2026.01.05 | ₩8,594 | ₩8,674 | ₩8,567 | ₩8,621 | +0.31% | 8.9만 |
|---|
| 2026.01.02 | ₩8,540 | ₩8,554 | ₩8,473 | ₩8,554 | +0.16% | 10만 |
|---|
| 2025.12.31 | ₩8,460 | ₩8,460 | ₩8,380 | ₩8,393 | -0.79% | 2.8만 |
|---|
| 2025.12.30 | ₩8,447 | ₩8,500 | ₩8,420 | ₩8,447 | 0.00% | 3.8만 |
|---|
| 2025.12.29 | ₩8,487 | ₩8,540 | ₩8,460 | ₩8,500 | +0.16% | 6만 |
|---|
| 2025.12.26 | ₩8,406 | ₩8,500 | ₩8,393 | ₩8,500 | +1.11% | 5만 |
|---|
| 2025.12.24 | ₩8,433 | ₩8,433 | ₩8,353 | ₩8,380 | -0.63% | 4.4만 |
|---|
| 2025.12.23 | ₩8,353 | ₩8,473 | ₩8,299 | ₩8,473 | +1.44% | 3.4만 |
|---|
| 2025.12.22 | ₩8,460 | ₩8,513 | ₩8,326 | ₩8,326 | -1.58% | 4.4만 |
|---|
| 2025.12.19 | ₩8,393 | ₩8,500 | ₩8,380 | ₩8,460 | +0.80% | 3.8만 |
|---|
| 2025.12.18 | ₩8,326 | ₩8,353 | ₩8,272 | ₩8,326 | 0.00% | 2.6만 |
|---|
| 2025.12.17 | ₩8,259 | ₩8,299 | ₩8,219 | ₩8,246 | -0.16% | 3.6만 |
|---|
| 2025.12.16 | ₩8,246 | ₩8,326 | ₩8,246 | ₩8,246 | 0.00% | 2.8만 |
|---|
| 2025.12.15 | ₩8,339 | ₩8,406 | ₩8,206 | ₩8,286 | -0.64% | 8.3만 |
|---|
| 2025.12.12 | ₩8,380 | ₩8,380 | ₩8,232 | ₩8,272 | -1.28% | 2.6만 |
|---|
| 2025.12.11 | ₩8,339 | ₩8,339 | ₩8,286 | ₩8,339 | 0.00% | 6만 |
|---|
| 2025.12.10 | ₩8,366 | ₩8,420 | ₩8,339 | ₩8,380 | +0.16% | 4만 |
|---|
| 2025.12.09 | ₩8,339 | ₩8,366 | ₩8,326 | ₩8,366 | +0.32% | 2.1만 |
|---|
| 2025.12.08 | ₩8,380 | ₩8,406 | ₩8,326 | ₩8,366 | -0.16% | 2.4만 |
|---|
| 2025.12.05 | ₩8,313 | ₩8,366 | ₩8,232 | ₩8,339 | +0.32% | 1.4만 |
|---|
| 2025.12.04 | ₩8,299 | ₩8,326 | ₩8,246 | ₩8,259 | -0.48% | 1.4만 |
|---|
| 2025.12.03 | ₩8,259 | ₩8,313 | ₩8,246 | ₩8,299 | +0.49% | 1.8만 |
|---|
| 2025.12.02 | ₩8,313 | ₩8,313 | ₩8,232 | ₩8,272 | -0.48% | 2.6만 |
|---|
| 2025.12.01 | ₩8,259 | ₩8,299 | ₩8,179 | ₩8,299 | +0.49% | 2.8만 |
|---|
| 2025.11.28 | ₩8,272 | ₩8,380 | ₩8,272 | ₩8,353 | +0.97% | 3만 |
|---|
| 2025.11.26 | ₩8,192 | ₩8,259 | ₩8,179 | ₩8,232 | +0.49% | 4만 |
|---|
| 2025.11.25 | ₩8,139 | ₩8,165 | ₩8,085 | ₩8,165 | +0.33% | 4.1만 |
|---|
| 2025.11.24 | ₩8,045 | ₩8,125 | ₩8,045 | ₩8,098 | +0.67% | 6.7만 |
|---|
| 2025.11.21 | ₩8,045 | ₩8,179 | ₩7,938 | ₩8,045 | 0.00% | 4.7만 |
|---|
| 2025.11.20 | ₩8,286 | ₩8,313 | ₩8,072 | ₩8,085 | -2.42% | 4.5만 |
|---|
| 2025.11.19 | ₩8,272 | ₩8,272 | ₩8,165 | ₩8,206 | -0.81% | 5.8만 |
|---|
| 2025.11.18 | ₩8,299 | ₩8,299 | ₩8,232 | ₩8,286 | -0.16% | 2.8만 |
|---|
| 2025.11.17 | ₩8,299 | ₩8,406 | ₩8,299 | ₩8,299 | 0.00% | 4.4만 |
|---|
| 2025.11.14 | ₩8,299 | ₩8,393 | ₩8,299 | ₩8,353 | +0.65% | 2.9만 |
|---|
| 2025.11.13 | ₩8,433 | ₩8,447 | ₩8,326 | ₩8,366 | -0.79% | 3.4만 |
|---|
| 2025.11.12 | ₩8,513 | ₩8,540 | ₩8,420 | ₩8,420 | -1.10% | 4.4만 |
|---|
| 2025.11.11 | ₩8,460 | ₩8,487 | ₩8,420 | ₩8,487 | +0.32% | 13.8만 |
|---|
| 2025.11.10 | ₩8,406 | ₩8,460 | ₩8,406 | ₩8,433 | +0.32% | 10.9만 |
|---|
| 2025.11.07 | ₩8,326 | ₩8,393 | ₩8,232 | ₩8,339 | +0.16% | 5.9만 |
|---|
| 2025.11.06 | ₩8,406 | ₩8,447 | ₩8,313 | ₩8,326 | -0.96% | 3.8만 |
|---|
| 2025.11.05 | ₩8,366 | ₩8,433 | ₩8,313 | ₩8,420 | +0.64% | 6.2만 |
|---|
| 2025.11.04 | ₩8,433 | ₩8,567 | ₩8,326 | ₩8,366 | -0.79% | 7.8만 |
|---|
| 2025.11.03 | ₩8,527 | ₩8,554 | ₩8,460 | ₩8,473 | -0.63% | 7.3만 |
|---|
| 2025.10.31 | ₩8,621 | ₩8,661 | ₩8,540 | ₩8,580 | -0.47% | 4.8만 |
|---|
| 2025.10.30 | ₩8,594 | ₩8,647 | ₩8,567 | ₩8,567 | -0.31% | 3.5만 |
|---|
| 2025.10.29 | ₩8,674 | ₩8,687 | ₩8,634 | ₩8,634 | -0.46% | 4.9만 |
|---|
| 2025.10.28 | ₩8,647 | ₩8,674 | ₩8,621 | ₩8,647 | 0.00% | 4.8만 |
|---|
| 2025.10.27 | ₩8,594 | ₩8,687 | ₩8,594 | ₩8,647 | +0.62% | 7.2만 |
|---|
| 2025.10.24 | ₩8,500 | ₩8,580 | ₩8,460 | ₩8,540 | +0.47% | 4.7만 |
|---|
| 2025.10.23 | ₩8,433 | ₩8,500 | ₩8,420 | ₩8,433 | 0.00% | 3.8만 |
|---|
| 2025.10.22 | ₩8,473 | ₩8,554 | ₩8,460 | ₩8,473 | 0.00% | 2.6만 |
|---|
| 2025.10.21 | ₩8,473 | ₩8,540 | ₩8,406 | ₩8,460 | -0.16% | 4.7만 |
|---|
| 2025.10.20 | ₩8,406 | ₩8,500 | ₩8,366 | ₩8,473 | +0.80% | 3.2만 |
|---|
| 2025.10.17 | ₩8,433 | ₩8,460 | ₩8,353 | ₩8,366 | -0.79% | 5.1만 |
|---|
| 2025.10.16 | ₩8,420 | ₩8,500 | ₩8,393 | ₩8,473 | +0.64% | 4.1만 |
|---|
| 2025.10.15 | ₩8,326 | ₩8,460 | ₩8,326 | ₩8,366 | +0.48% | 5.9만 |
|---|
| 2025.10.14 | ₩8,259 | ₩8,272 | ₩8,192 | ₩8,232 | -0.32% | 5.8만 |
|---|
| 2025.10.13 | ₩8,206 | ₩8,433 | ₩8,206 | ₩8,286 | +0.98% | 6.9만 |
|---|
| 2025.10.10 | ₩8,513 | ₩8,634 | ₩8,139 | ₩8,139 | -4.40% | 9.3만 |
|---|