시장 데이터를 불러오는 중
전체 종목
DoubleLine Shiller CAPE U.S. Equities ETF 과거 주가
DoubleLine Shiller CAPE U.S. Equities ETF · CAPE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DoubleLine Shiller CAPE U.S. Equities ETF · CAPE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,983 | ₩42,083 | ₩41,936 | ₩42,020 | +0.09% | 7.6천 |
| 2026.10.08 | ₩41,669 | ₩41,930 | ₩41,587 | ₩41,896 | +0.54% | 1.2만 |
| 2026.10.07 | ₩41,589 | ₩41,763 | ₩41,549 | ₩41,603 | +0.03% | 2.8만 |
| 2026.10.06 | ₩41,282 | ₩41,896 | ₩41,282 | ₩41,843 | +1.36% | 2.9만 |
| 2026.10.05 | ₩40,989 | ₩41,269 | ₩40,962 | ₩41,149 | +0.39% | 9.9만 |
| 2026.10.02 | ₩41,356 | ₩41,356 | ₩41,069 | ₩41,123 | -0.56% | 25.3만 |
| 2026.10.01 | ₩40,902 | ₩40,962 | ₩40,508 | ₩40,909 | +0.02% | 4만 |
| 2026.09.30 | ₩41,486 | ₩41,589 | ₩41,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,242 |
| -0.59% |
| 12.5만 |
| 2026.09.29 | ₩41,496 | ₩41,556 | ₩41,362 | ₩41,556 | +0.14% | 2.1만 |
|---|
| 2026.09.28 | ₩41,569 | ₩41,669 | ₩41,416 | ₩41,565 | -0.01% | 1만 |
|---|
| 2026.09.25 | ₩41,429 | ₩41,776 | ₩41,429 | ₩41,763 | +0.81% | 1.4만 |
|---|
| 2026.09.24 | ₩41,803 | ₩42,010 | ₩41,691 | ₩41,695 | -0.26% | 1.1만 |
|---|
| 2026.09.23 | ₩42,156 | ₩42,156 | ₩41,926 | ₩41,926 | -0.55% | 7.2천 |
|---|
| 2026.09.22 | ₩42,417 | ₩42,576 | ₩42,417 | ₩42,506 | +0.21% | 2.9만 |
|---|
| 2026.09.21 | ₩42,270 | ₩42,524 | ₩42,270 | ₩42,377 | +0.25% | 4만 |
|---|
| 2026.09.18 | ₩42,417 | ₩42,443 | ₩42,110 | ₩42,144 | -0.64% | 5.7만 |
|---|
| 2026.09.17 | ₩42,750 | ₩42,777 | ₩42,537 | ₩42,604 | -0.34% | 5.3만 |
|---|
| 2026.09.16 | ₩42,644 | ₩42,796 | ₩42,283 | ₩42,378 | -0.62% | 1.2만 |
|---|
| 2026.09.15 | ₩43,164 | ₩43,164 | ₩42,553 | ₩42,553 | -1.42% | 6.2천 |
|---|
| 2026.09.14 | ₩43,292 | ₩43,292 | ₩42,927 | ₩42,991 | -0.70% | 2.1만 |
|---|
| 2026.09.11 | ₩43,017 | ₩43,218 | ₩43,017 | ₩43,091 | +0.17% | 1.6만 |
|---|
| 2026.09.10 | ₩42,991 | ₩43,284 | ₩42,604 | ₩42,604 | -0.90% | 21.4만 |
|---|
| 2026.09.09 | ₩43,471 | ₩43,471 | ₩43,124 | ₩43,144 | -0.75% | 1만 |
|---|
| 2026.09.08 | ₩43,818 | ₩43,818 | ₩43,565 | ₩43,571 | -0.56% | 2.7만 |
|---|
| 2026.09.04 | ₩43,912 | ₩43,912 | ₩43,695 | ₩43,695 | -0.49% | 1.8만 |
|---|
| 2026.09.03 | ₩43,832 | ₩44,065 | ₩43,778 | ₩43,968 | +0.31% | 1.3만 |
|---|
| 2026.09.02 | ₩44,018 | ₩44,018 | ₩43,767 | ₩43,833 | -0.42% | 2.1만 |
|---|
| 2026.09.01 | ₩43,725 | ₩43,965 | ₩43,618 | ₩43,618 | -0.24% | 2.4만 |
|---|
| 2026.08.31 | ₩44,024 | ₩44,045 | ₩43,892 | ₩43,965 | -0.13% | 2.4만 |
|---|
| 2026.08.28 | ₩44,379 | ₩44,385 | ₩44,179 | ₩44,263 | -0.26% | 1.4만 |
|---|
| 2026.08.27 | ₩44,352 | ₩44,368 | ₩44,152 | ₩44,159 | -0.44% | 2.5만 |
|---|
| 2026.08.26 | ₩44,859 | ₩44,886 | ₩44,632 | ₩44,651 | -0.46% | 1.5만 |
|---|
| 2026.08.25 | ₩44,712 | ₩44,819 | ₩44,686 | ₩44,802 | +0.20% | 5.9천 |
|---|
| 2026.08.24 | ₩44,686 | ₩44,979 | ₩44,686 | ₩44,905 | +0.49% | 8천 |
|---|
| 2026.08.21 | ₩44,539 | ₩44,646 | ₩44,539 | ₩44,646 | +0.24% | 1.6만 |
|---|
| 2026.08.20 | ₩44,292 | ₩44,359 | ₩44,139 | ₩44,160 | -0.30% | 1.5만 |
|---|
| 2026.08.19 | ₩44,619 | ₩44,659 | ₩44,499 | ₩44,499 | -0.27% | 8.1천 |
|---|
| 2026.08.18 | ₩44,018 | ₩44,232 | ₩43,945 | ₩43,945 | -0.17% | 2.4만 |
|---|
| 2026.08.17 | ₩44,165 | ₩44,179 | ₩43,993 | ₩43,998 | -0.38% | 1만 |
|---|
| 2026.08.14 | ₩44,592 | ₩44,592 | ₩44,459 | ₩44,494 | -0.22% | 9.1천 |
|---|
| 2026.08.13 | ₩44,152 | ₩44,526 | ₩44,152 | ₩44,446 | +0.67% | 1.9만 |
|---|
| 2026.08.12 | ₩44,566 | ₩44,566 | ₩44,058 | ₩44,179 | -0.87% | 19.6만 |
|---|
| 2026.08.11 | ₩44,192 | ₩44,419 | ₩44,192 | ₩44,299 | +0.24% | 1.8만 |
|---|
| 2026.08.10 | ₩44,232 | ₩44,459 | ₩41,189 | ₩43,832 | -0.91% | 20.9만 |
|---|
| 2026.08.07 | ₩44,419 | ₩44,619 | ₩44,419 | ₩44,570 | +0.34% | 8.2천 |
|---|
| 2026.08.06 | ₩44,454 | ₩44,454 | ₩44,192 | ₩44,192 | -0.59% | 1.2만 |
|---|
| 2026.08.05 | ₩44,419 | ₩44,526 | ₩44,327 | ₩44,522 | +0.23% | 5.8천 |
|---|
| 2026.08.04 | ₩43,711 | ₩44,365 | ₩43,711 | ₩44,365 | +1.50% | 1.9만 |
|---|
| 2026.08.03 | ₩43,978 | ₩44,038 | ₩43,898 | ₩44,018 | +0.09% | 9.5천 |
|---|
| 2026.07.31 | ₩43,658 | ₩43,832 | ₩43,658 | ₩43,751 | +0.21% | 7.3천 |
|---|
| 2026.07.30 | ₩43,751 | ₩43,789 | ₩43,565 | ₩43,751 | 0.00% | 1.7만 |
|---|
| 2026.07.29 | ₩43,965 | ₩44,339 | ₩43,965 | ₩44,018 | +0.12% | 2.2만 |
|---|
| 2026.07.28 | ₩44,466 | ₩44,566 | ₩44,285 | ₩44,316 | -0.34% | 5천 |
|---|
| 2026.07.27 | ₩43,471 | ₩43,705 | ₩43,471 | ₩43,658 | +0.43% | 1.5만 |
|---|
| 2026.07.24 | ₩43,031 | ₩43,391 | ₩43,031 | ₩43,380 | +0.81% | 8.6천 |
|---|
| 2026.07.23 | ₩43,017 | ₩43,051 | ₩42,670 | ₩42,752 | -0.62% | 1.1만 |
|---|
| 2026.07.22 | ₩43,511 | ₩43,751 | ₩43,458 | ₩43,509 | -0.01% | 3.8만 |
|---|
| 2026.07.21 | ₩43,351 | ₩43,603 | ₩43,351 | ₩43,444 | +0.22% | 1.6만 |
|---|
| 2026.07.20 | ₩43,685 | ₩43,792 | ₩43,458 | ₩43,525 | -0.37% | 1.6만 |
|---|
| 2026.07.17 | ₩43,992 | ₩44,405 | ₩43,738 | ₩43,848 | -0.33% | 1.9만 |
|---|
| 2026.07.16 | ₩43,404 | ₩44,152 | ₩43,404 | ₩44,152 | +1.72% | 8.9천 |
|---|
| 2026.07.15 | ₩43,618 | ₩43,685 | ₩43,418 | ₩43,489 | -0.30% | 9.5천 |
|---|
| 2026.07.14 | ₩43,525 | ₩43,525 | ₩43,378 | ₩43,446 | -0.18% | 1.1만 |
|---|
| 2026.07.13 | ₩43,885 | ₩43,905 | ₩43,558 | ₩43,569 | -0.72% | 7.7천 |
|---|
| 2026.07.10 | ₩43,324 | ₩43,751 | ₩42,977 | ₩43,618 | +0.68% | 2.5만 |
|---|
| 2026.07.09 | ₩43,178 | ₩43,458 | ₩43,178 | ₩43,338 | +0.37% | 1.1만 |
|---|
| 2026.07.08 | ₩43,485 | ₩43,485 | ₩43,298 | ₩43,332 | -0.35% | 1만 |
|---|
| 2026.07.07 | ₩44,139 | ₩44,619 | ₩44,139 | ₩44,272 | +0.30% | 1.7만 |
|---|
| 2026.07.06 | ₩43,978 | ₩43,978 | ₩43,525 | ₩43,798 | -0.41% | 1.3만 |
|---|
| 2026.07.02 | ₩43,671 | ₩44,005 | ₩43,671 | ₩44,001 | +0.75% | 1.8만 |
|---|
| 2026.07.01 | ₩43,124 | ₩43,518 | ₩43,124 | ₩43,458 | +0.77% | 4.9천 |
|---|
| 2026.06.30 | ₩43,258 | ₩43,471 | ₩43,244 | ₩43,295 | +0.09% | 1.2만 |
|---|
| 2026.06.29 | ₩43,805 | ₩43,952 | ₩43,698 | ₩43,820 | +0.03% | 7.7천 |
|---|
| 2026.06.26 | ₩43,551 | ₩43,745 | ₩43,551 | ₩43,729 | +0.41% | 7.2천 |
|---|
| 2026.06.25 | ₩42,724 | ₩43,071 | ₩42,724 | ₩43,047 | +0.76% | 1.4만 |
|---|
| 2026.06.24 | ₩43,004 | ₩43,091 | ₩42,877 | ₩42,991 | -0.03% | 8.8천 |
|---|
| 2026.06.23 | ₩42,417 | ₩42,895 | ₩42,417 | ₩42,895 | +1.13% | 9.1천 |
|---|
| 2026.06.22 | ₩42,177 | ₩42,423 | ₩42,177 | ₩42,310 | +0.32% | 1.1만 |
|---|
| 2026.06.18 | ₩42,831 | ₩42,831 | ₩42,417 | ₩42,430 | -0.93% | 1.4만 |
|---|
| 2026.06.17 | ₩43,124 | ₩43,124 | ₩42,525 | ₩42,525 | -1.39% | 8.2천 |
|---|
| 2026.06.16 | ₩43,391 | ₩43,538 | ₩43,378 | ₩43,485 | +0.22% | 1.1만 |
|---|
| 2026.06.15 | ₩43,578 | ₩43,591 | ₩43,418 | ₩43,420 | -0.36% | 1.8만 |
|---|
| 2026.06.12 | ₩43,471 | ₩43,725 | ₩43,471 | ₩43,562 | +0.21% | 1.2만 |
|---|
| 2026.06.11 | ₩43,271 | ₩43,691 | ₩43,271 | ₩43,444 | +0.40% | 2만 |
|---|
| 2026.06.10 | ₩43,244 | ₩43,611 | ₩43,244 | ₩43,382 | +0.32% | 1.4만 |
|---|
| 2026.06.09 | ₩42,857 | ₩43,351 | ₩42,857 | ₩43,326 | +1.09% | 51.6만 |
|---|
| 2026.06.08 | ₩43,284 | ₩45,713 | ₩42,644 | ₩42,911 | -0.86% | 5.9만 |
|---|
| 2026.06.05 | ₩42,977 | ₩43,184 | ₩42,977 | ₩43,084 | +0.25% | 1.3만 |
|---|
| 2026.06.04 | ₩42,777 | ₩42,937 | ₩42,644 | ₩42,764 | -0.03% | 2.2만 |
|---|
| 2026.06.03 | ₩42,390 | ₩42,417 | ₩42,136 | ₩42,187 | -0.48% | 3.5만 |
|---|
| 2026.06.02 | ₩42,283 | ₩42,537 | ₩42,270 | ₩42,390 | +0.25% | 3만 |
|---|
| 2026.06.01 | ₩42,657 | ₩42,697 | ₩42,524 | ₩42,566 | -0.21% | 3.8만 |
|---|
| 2026.05.29 | ₩42,817 | ₩42,991 | ₩42,817 | ₩42,912 | +0.22% | 1.5만 |
|---|
| 2026.05.28 | ₩43,111 | ₩43,303 | ₩43,084 | ₩43,191 | +0.19% | 1.7만 |
|---|
| 2026.05.27 | ₩43,044 | ₩43,498 | ₩43,044 | ₩43,294 | +0.58% | 1.4만 |
|---|
| 2026.05.26 | ₩43,244 | ₩43,431 | ₩43,151 | ₩43,204 | -0.09% | 4.8만 |
|---|
| 2026.05.22 | ₩43,471 | ₩43,539 | ₩43,218 | ₩43,326 | -0.33% | 4.9만 |
|---|
| 2026.05.21 | ₩42,857 | ₩43,391 | ₩42,857 | ₩43,302 | +1.04% | 4.6만 |
|---|
| 2026.05.20 | ₩43,138 | ₩43,431 | ₩43,097 | ₩43,398 | +0.60% | 2.2만 |
|---|
| 2026.05.19 | ₩43,151 | ₩43,471 | ₩43,151 | ₩43,204 | +0.12% | 4.3만 |
|---|
| 2026.05.18 | ₩43,164 | ₩43,384 | ₩43,164 | ₩43,384 | +0.51% | 1.4만 |
|---|
| 2026.05.15 | ₩43,097 | ₩43,097 | ₩42,893 | ₩42,893 | -0.47% | 1.5만 |
|---|
| 2026.05.14 | ₩43,511 | ₩43,511 | ₩43,231 | ₩43,231 | -0.64% | 2만 |
|---|
| 2026.05.13 | ₩43,298 | ₩43,298 | ₩43,044 | ₩43,206 | -0.21% | 5.7만 |
|---|
| 2026.05.12 | ₩42,951 | ₩43,344 | ₩42,937 | ₩43,338 | +0.90% | 10.6만 |
|---|
| 2026.05.11 | ₩43,178 | ₩43,178 | ₩42,857 | ₩43,017 | -0.37% | 2.6만 |
|---|
| 2026.05.08 | ₩43,431 | ₩43,461 | ₩43,266 | ₩43,266 | -0.38% | 1.3만 |
|---|
| 2026.05.07 | ₩43,725 | ₩43,725 | ₩43,124 | ₩43,327 | -0.91% | 3.8만 |
|---|
| 2026.05.06 | ₩43,378 | ₩43,698 | ₩43,378 | ₩43,607 | +0.53% | 1.7만 |
|---|
| 2026.05.05 | ₩43,117 | ₩43,178 | ₩43,056 | ₩43,103 | -0.03% | 1.6만 |
|---|
| 2026.05.04 | ₩42,991 | ₩43,324 | ₩42,991 | ₩43,045 | +0.13% | 4.6만 |
|---|
| 2026.05.01 | ₩43,271 | ₩43,511 | ₩43,258 | ₩43,291 | +0.05% | 6천 |
|---|
| 2026.04.30 | ₩42,897 | ₩43,351 | ₩42,897 | ₩43,338 | +1.03% | 2.8만 |
|---|
| 2026.04.29 | ₩42,750 | ₩42,750 | ₩42,597 | ₩42,665 | -0.20% | 1.9만 |
|---|
| 2026.04.28 | ₩42,750 | ₩42,911 | ₩42,750 | ₩42,875 | +0.29% | 2.7만 |
|---|
| 2026.04.27 | ₩42,991 | ₩43,071 | ₩42,844 | ₩42,849 | -0.33% | 2.7만 |
|---|
| 2026.04.24 | ₩43,404 | ₩43,404 | ₩42,964 | ₩43,044 | -0.83% | 2.8만 |
|---|
| 2026.04.23 | ₩43,320 | ₩43,378 | ₩42,951 | ₩43,271 | -0.11% | 1.9만 |
|---|
| 2026.04.22 | ₩43,551 | ₩43,558 | ₩43,258 | ₩43,318 | -0.54% | 2.4만 |
|---|
| 2026.04.21 | ₩43,858 | ₩43,912 | ₩43,298 | ₩43,298 | -1.28% | 2.2만 |
|---|
| 2026.04.20 | ₩43,872 | ₩43,898 | ₩43,778 | ₩43,832 | -0.09% | 1.9만 |
|---|
| 2026.04.17 | ₩43,978 | ₩44,179 | ₩43,978 | ₩44,028 | +0.11% | 2만 |
|---|
| 2026.04.16 | ₩43,378 | ₩43,444 | ₩43,258 | ₩43,418 | +0.09% | 5만 |
|---|
| 2026.04.15 | ₩43,117 | ₩43,351 | ₩43,097 | ₩43,231 | +0.26% | 4.8만 |
|---|
| 2026.04.14 | ₩42,630 | ₩43,164 | ₩42,630 | ₩43,124 | +1.16% | 3.5만 |
|---|
| 2026.04.13 | ₩41,950 | ₩42,524 | ₩41,950 | ₩42,524 | +1.37% | 3.5만 |
|---|
| 2026.04.10 | ₩42,564 | ₩42,564 | ₩42,197 | ₩42,237 | -0.77% | 1.9만 |
|---|
| 2026.04.09 | ₩42,150 | ₩42,524 | ₩42,016 | ₩42,443 | +0.70% | 6.4만 |
|---|
| 2026.04.08 | ₩42,123 | ₩42,223 | ₩42,023 | ₩42,099 | -0.06% | 2.8만 |
|---|
| 2026.04.07 | ₩41,069 | ₩41,277 | ₩41,015 | ₩41,277 | +0.51% | 4.2만 |
|---|
| 2026.04.06 | ₩41,296 | ₩41,489 | ₩41,242 | ₩41,309 | +0.03% | 3만 |
|---|
| 2026.04.02 | ₩40,895 | ₩41,336 | ₩40,882 | ₩41,309 | +1.01% | 2만 |
|---|
| 2026.04.01 | ₩41,349 | ₩41,502 | ₩41,256 | ₩41,362 | +0.03% | 1.4만 |
|---|
| 2026.03.31 | ₩40,875 | ₩41,236 | ₩40,668 | ₩41,179 | +0.74% | 19.3만 |
|---|
| 2026.03.30 | ₩40,441 | ₩40,615 | ₩39,694 | ₩40,284 | -0.39% | 15.4만 |
|---|
| 2026.03.27 | ₩40,562 | ₩40,562 | ₩40,081 | ₩40,136 | -1.05% | 9.4천 |
|---|
| 2026.03.26 | ₩41,242 | ₩41,309 | ₩40,788 | ₩40,810 | -1.05% | 1.9만 |
|---|
| 2026.03.25 | ₩41,576 | ₩41,576 | ₩41,256 | ₩41,305 | -0.65% | 3.2천 |
|---|
| 2026.03.24 | ₩41,082 | ₩41,309 | ₩41,042 | ₩41,046 | -0.09% | 5.3만 |
|---|
| 2026.03.23 | ₩41,456 | ₩41,736 | ₩41,322 | ₩41,362 | -0.23% | 2.9만 |
|---|
| 2026.03.20 | ₩41,376 | ₩41,523 | ₩40,895 | ₩40,922 | -1.10% | 2.7만 |
|---|
| 2026.03.19 | ₩41,469 | ₩41,783 | ₩41,456 | ₩41,563 | +0.23% | 3.2만 |
|---|
| 2026.03.18 | ₩42,363 | ₩42,363 | ₩41,656 | ₩41,669 | -1.64% | 2.4만 |
|---|
| 2026.03.17 | ₩42,804 | ₩42,871 | ₩42,573 | ₩42,573 | -0.54% | 7.5천 |
|---|
| 2026.03.16 | ₩42,670 | ₩42,670 | ₩42,430 | ₩42,542 | -0.30% | 2.3만 |
|---|
| 2026.03.13 | ₩42,672 | ₩42,672 | ₩42,123 | ₩42,128 | -1.27% | 2.5만 |
|---|
| 2026.03.12 | ₩42,564 | ₩42,617 | ₩42,283 | ₩42,285 | -0.66% | 1.8만 |
|---|
| 2026.03.11 | ₩43,338 | ₩43,338 | ₩42,844 | ₩43,004 | -0.77% | 3.4만 |
|---|
| 2026.03.10 | ₩43,124 | ₩43,485 | ₩43,017 | ₩43,164 | +0.09% | 2.4만 |
|---|
| 2026.03.09 | ₩42,350 | ₩43,338 | ₩42,350 | ₩43,322 | +2.29% | 3.2만 |
|---|
| 2026.03.06 | ₩42,924 | ₩43,218 | ₩42,884 | ₩43,179 | +0.59% | 2.8만 |
|---|
| 2026.03.05 | ₩43,775 | ₩43,775 | ₩43,331 | ₩43,498 | -0.63% | 1.2만 |
|---|
| 2026.03.04 | ₩43,725 | ₩44,205 | ₩43,725 | ₩44,205 | +1.10% | 13.6만 |
|---|
| 2026.03.03 | ₩43,298 | ₩44,020 | ₩43,298 | ₩43,838 | +1.25% | 1.5만 |
|---|
| 2026.03.02 | ₩44,152 | ₩44,259 | ₩43,992 | ₩44,125 | -0.06% | 2.6만 |
|---|
| 2026.02.27 | ₩44,058 | ₩44,439 | ₩44,054 | ₩44,439 | +0.86% | 3.3만 |
|---|
| 2026.02.26 | ₩43,992 | ₩44,259 | ₩43,912 | ₩44,164 | +0.39% | 11.3만 |
|---|
| 2026.02.25 | ₩44,152 | ₩44,152 | ₩43,898 | ₩44,052 | -0.23% | 8.1천 |
|---|
| 2026.02.24 | ₩43,725 | ₩44,004 | ₩43,698 | ₩43,990 | +0.61% | 3만 |
|---|
| 2026.02.23 | ₩43,992 | ₩44,045 | ₩43,618 | ₩43,751 | -0.55% | 1.6만 |
|---|
| 2026.02.20 | ₩43,885 | ₩43,992 | ₩43,711 | ₩43,982 | +0.22% | 2.1만 |
|---|
| 2026.02.19 | ₩43,850 | ₩43,902 | ₩43,671 | ₩43,786 | -0.15% | 2.1만 |
|---|
| 2026.02.18 | ₩43,885 | ₩43,952 | ₩43,778 | ₩43,938 | +0.12% | 3.1만 |
|---|
| 2026.02.17 | ₩43,845 | ₩44,112 | ₩43,671 | ₩43,816 | -0.07% | 8.6천 |
|---|
| 2026.02.13 | ₩43,818 | ₩44,139 | ₩43,792 | ₩43,894 | +0.17% | 1.3만 |
|---|
| 2026.02.12 | ₩44,259 | ₩44,259 | ₩43,765 | ₩43,769 | -1.11% | 1.8만 |
|---|
| 2026.02.11 | ₩44,112 | ₩44,179 | ₩43,992 | ₩44,133 | +0.05% | 2.3만 |
|---|
| 2026.02.10 | ₩44,085 | ₩44,417 | ₩44,085 | ₩44,085 | 0.00% | 3만 |
|---|
| 2026.02.09 | ₩44,179 | ₩44,325 | ₩44,179 | ₩44,257 | +0.18% | 2.5만 |
|---|
| 2026.02.06 | ₩44,205 | ₩44,392 | ₩44,085 | ₩44,392 | +0.42% | 184.2만 |
|---|
| 2026.02.05 | ₩43,792 | ₩44,018 | ₩43,792 | ₩43,866 | +0.17% | 2.3만 |
|---|
| 2026.02.04 | ₩44,078 | ₩44,419 | ₩44,078 | ₩44,315 | +0.54% | 1.5만 |
|---|
| 2026.02.03 | ₩44,125 | ₩44,253 | ₩43,711 | ₩43,884 | -0.55% | 1.6만 |
|---|
| 2026.02.02 | ₩44,098 | ₩44,152 | ₩43,954 | ₩43,978 | -0.27% | 1.3만 |
|---|
| 2026.01.30 | ₩43,671 | ₩43,978 | ₩43,645 | ₩43,978 | +0.70% | 3.3만 |
|---|
| 2026.01.29 | ₩43,845 | ₩44,038 | ₩43,745 | ₩44,038 | +0.44% | 2.2만 |
|---|
| 2026.01.28 | ₩44,005 | ₩44,005 | ₩43,591 | ₩43,591 | -0.94% | 1.2만 |
|---|
| 2026.01.27 | ₩43,912 | ₩43,952 | ₩43,805 | ₩43,805 | -0.24% | 2.1만 |
|---|
| 2026.01.26 | ₩44,045 | ₩44,299 | ₩44,045 | ₩44,058 | +0.03% | 2.2만 |
|---|
| 2026.01.23 | ₩43,618 | ₩44,045 | ₩43,618 | ₩43,965 | +0.80% | 2.5만 |
|---|
| 2026.01.22 | ₩43,671 | ₩44,139 | ₩43,671 | ₩43,845 | +0.40% | 7.6만 |
|---|
| 2026.01.21 | ₩43,538 | ₩43,779 | ₩43,338 | ₩43,725 | +0.43% | 3만 |
|---|
| 2026.01.20 | ₩43,044 | ₩43,391 | ₩43,044 | ₩43,144 | +0.23% | 2.5만 |
|---|
| 2026.01.16 | ₩43,591 | ₩43,711 | ₩43,578 | ₩43,665 | +0.17% | 1.8만 |
|---|
| 2026.01.15 | ₩43,658 | ₩43,858 | ₩43,658 | ₩43,729 | +0.16% | 4.1만 |
|---|
| 2026.01.14 | ₩43,418 | ₩43,765 | ₩43,418 | ₩43,723 | +0.70% | 3.5만 |
|---|
| 2026.01.13 | ₩43,525 | ₩43,550 | ₩43,362 | ₩43,550 | +0.06% | 1.2만 |
|---|
| 2026.01.12 | ₩43,565 | ₩43,591 | ₩43,452 | ₩43,575 | +0.02% | 1.3만 |
|---|
| 2026.01.09 | ₩43,523 | ₩43,671 | ₩43,467 | ₩43,533 | +0.02% | 2.2만 |
|---|
| 2026.01.08 | ₩42,951 | ₩43,565 | ₩42,951 | ₩43,380 | +1.00% | 3.2만 |
|---|
| 2026.01.07 | ₩43,284 | ₩43,444 | ₩43,080 | ₩43,080 | -0.47% | 3.1만 |
|---|
| 2026.01.06 | ₩42,857 | ₩43,231 | ₩42,857 | ₩43,178 | +0.75% | 1.8만 |
|---|
| 2026.01.05 | ₩42,790 | ₩43,198 | ₩42,790 | ₩43,021 | +0.54% | 3.7만 |
|---|
| 2026.01.02 | ₩42,911 | ₩42,976 | ₩42,764 | ₩42,853 | -0.13% | 1만 |
|---|
| 2025.12.31 | ₩43,204 | ₩43,204 | ₩43,025 | ₩43,025 | -0.41% | 1만 |
|---|
| 2025.12.30 | ₩43,164 | ₩43,351 | ₩43,164 | ₩43,310 | +0.34% | 2.3만 |
|---|
| 2025.12.29 | ₩43,364 | ₩43,404 | ₩43,242 | ₩43,271 | -0.22% | 1.5만 |
|---|
| 2025.12.26 | ₩43,458 | ₩43,458 | ₩43,271 | ₩43,355 | -0.24% | 1.2만 |
|---|
| 2025.12.24 | ₩43,218 | ₩43,391 | ₩43,218 | ₩43,391 | +0.40% | 4천 |
|---|
| 2025.12.23 | ₩43,044 | ₩43,191 | ₩43,044 | ₩43,151 | +0.25% | 9.5만 |
|---|
| 2025.12.22 | ₩43,204 | ₩43,378 | ₩43,204 | ₩43,247 | +0.10% | 2.5만 |
|---|
| 2025.12.19 | ₩43,295 | ₩43,371 | ₩43,231 | ₩43,231 | -0.15% | 2.4만 |
|---|
| 2025.12.18 | ₩43,364 | ₩43,631 | ₩43,340 | ₩43,358 | -0.02% | 1.3만 |
|---|
| 2025.12.17 | ₩43,471 | ₩43,511 | ₩43,258 | ₩43,258 | -0.49% | 2.6만 |
|---|
| 2025.12.16 | ₩43,244 | ₩43,424 | ₩43,244 | ₩43,391 | +0.34% | 2.7만 |
|---|
| 2025.12.15 | ₩43,431 | ₩43,511 | ₩43,331 | ₩43,470 | +0.09% | 2.1만 |
|---|
| 2025.12.12 | ₩43,351 | ₩43,444 | ₩43,097 | ₩43,244 | -0.25% | 3만 |
|---|
| 2025.12.11 | ₩42,977 | ₩43,278 | ₩42,977 | ₩43,158 | +0.42% | 1.9만 |
|---|
| 2025.12.10 | ₩42,710 | ₩43,178 | ₩42,710 | ₩43,056 | +0.81% | 2.8만 |
|---|
| 2025.12.09 | ₩42,804 | ₩42,871 | ₩42,733 | ₩42,786 | -0.04% | 2.3만 |
|---|
| 2025.12.08 | ₩43,124 | ₩43,124 | ₩42,790 | ₩42,831 | -0.68% | 1.6만 |
|---|
| 2025.12.05 | ₩43,191 | ₩43,291 | ₩43,117 | ₩43,117 | -0.17% | 1만 |
|---|
| 2025.12.04 | ₩43,044 | ₩43,111 | ₩42,911 | ₩43,044 | 0.00% | 2.5만 |
|---|
| 2025.12.03 | ₩42,937 | ₩43,178 | ₩42,937 | ₩43,083 | +0.34% | 1.2만 |
|---|
| 2025.12.02 | ₩43,084 | ₩43,084 | ₩42,857 | ₩42,991 | -0.22% | 2.5만 |
|---|
| 2025.12.01 | ₩43,351 | ₩43,351 | ₩43,109 | ₩43,109 | -0.56% | 2.9만 |
|---|
| 2025.11.28 | ₩43,231 | ₩43,475 | ₩43,231 | ₩43,475 | +0.56% | 6.9천 |
|---|
| 2025.11.26 | ₩43,031 | ₩43,525 | ₩43,031 | ₩43,391 | +0.84% | 10만 |
|---|
| 2025.11.25 | ₩42,670 | ₩43,251 | ₩42,670 | ₩43,218 | +1.28% | 3.2만 |
|---|
| 2025.11.24 | ₩42,644 | ₩42,644 | ₩42,550 | ₩42,554 | -0.21% | 7.4천 |
|---|
| 2025.11.21 | ₩41,963 | ₩42,684 | ₩41,963 | ₩42,521 | +1.33% | 1.1만 |
|---|
| 2025.11.20 | ₩42,163 | ₩42,337 | ₩41,872 | ₩41,872 | -0.69% | 1.4만 |
|---|
| 2025.11.19 | ₩42,177 | ₩42,257 | ₩41,883 | ₩42,006 | -0.41% | 1.3만 |
|---|
| 2025.11.18 | ₩42,083 | ₩42,390 | ₩42,083 | ₩42,266 | +0.43% | 1.5만 |
|---|
| 2025.11.17 | ₩42,123 | ₩42,417 | ₩41,976 | ₩42,036 | -0.21% | 1.8만 |
|---|
| 2025.11.14 | ₩42,110 | ₩42,270 | ₩42,110 | ₩42,210 | +0.24% | 1.3만 |
|---|
| 2025.11.13 | ₩42,297 | ₩42,609 | ₩42,257 | ₩42,257 | -0.09% | 1.5만 |
|---|
| 2025.11.12 | ₩42,604 | ₩42,684 | ₩42,577 | ₩42,608 | +0.01% | 1.5만 |
|---|
| 2025.11.11 | ₩42,177 | ₩42,604 | ₩42,155 | ₩42,604 | +1.01% | 1.3만 |
|---|
| 2025.11.10 | ₩41,990 | ₩42,043 | ₩41,769 | ₩41,990 | 0.00% | 1.8만 |
|---|
| 2025.11.07 | ₩41,643 | ₩41,838 | ₩41,564 | ₩41,838 | +0.47% | 1.8만 |
|---|
| 2025.11.06 | ₩41,616 | ₩41,709 | ₩41,575 | ₩41,611 | -0.01% | 1.5만 |
|---|
| 2025.11.05 | ₩41,656 | ₩41,904 | ₩41,616 | ₩41,788 | +0.32% | 1.6만 |
|---|
| 2025.11.04 | ₩41,482 | ₩41,656 | ₩41,482 | ₩41,616 | +0.32% | 2.2만 |
|---|
| 2025.11.03 | ₩41,549 | ₩41,709 | ₩41,457 | ₩41,673 | +0.30% | 1.3만 |
|---|
| 2025.10.31 | ₩41,733 | ₩42,056 | ₩41,733 | ₩41,998 | +0.63% | 1.5만 |
|---|
| 2025.10.30 | ₩42,257 | ₩42,257 | ₩41,959 | ₩41,959 | -0.70% | 1.5만 |
|---|
| 2025.10.29 | ₩42,737 | ₩42,737 | ₩42,163 | ₩42,238 | -1.17% | 1.8만 |
|---|
| 2025.10.28 | ₩43,164 | ₩43,204 | ₩42,980 | ₩42,981 | -0.42% | 1.3만 |
|---|
| 2025.10.27 | ₩43,231 | ₩43,391 | ₩43,218 | ₩43,391 | +0.37% | 1.1만 |
|---|
| 2025.10.24 | ₩43,364 | ₩43,404 | ₩43,218 | ₩43,227 | -0.32% | 1.3만 |
|---|
| 2025.10.23 | ₩43,204 | ₩43,280 | ₩43,045 | ₩43,231 | +0.06% | 1.2만 |
|---|
| 2025.10.22 | ₩43,004 | ₩43,378 | ₩43,004 | ₩43,208 | +0.47% | 2.2만 |
|---|
| 2025.10.21 | ₩43,218 | ₩43,298 | ₩43,156 | ₩43,250 | +0.07% | 1.7만 |
|---|
| 2025.10.20 | ₩43,031 | ₩43,315 | ₩43,031 | ₩43,299 | +0.62% | 1.9만 |
|---|
| 2025.10.17 | ₩42,403 | ₩42,991 | ₩42,403 | ₩42,967 | +1.33% | 1.8만 |
|---|
| 2025.10.16 | ₩42,977 | ₩43,097 | ₩42,564 | ₩42,644 | -0.78% | 6.9만 |
|---|
| 2025.10.15 | ₩42,844 | ₩43,151 | ₩42,804 | ₩42,965 | +0.28% | 1.1만 |
|---|
| 2025.10.14 | ₩42,056 | ₩42,844 | ₩42,056 | ₩42,777 | +1.71% | 1.4만 |
|---|
| 2025.10.13 | ₩42,377 | ₩42,423 | ₩42,243 | ₩42,341 | -0.09% | 1.7만 |
|---|
| 2025.10.10 | ₩42,577 | ₩42,577 | ₩42,055 | ₩42,055 | -1.23% | 1.4만 |
|---|