시장 데이터를 불러오는 중
전체 종목
Acquirers Small and Micro Deep Value ETF 과거 주가
Acquirers Small and Micro Deep Value ETF · DEEP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Acquirers Small and Micro Deep Value ETF · DEEP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,011 | ₩56,064 | ₩55,931 | ₩55,972 | -0.07% | 1.2천 |
| 2026.10.08 | ₩55,811 | ₩56,254 | ₩55,610 | ₩56,254 | +0.79% | 2.1천 |
| 2026.10.07 | ₩55,584 | ₩55,804 | ₩55,584 | ₩55,804 | +0.40% | 700 |
| 2026.10.06 | ₩56,224 | ₩56,224 | ₩55,851 | ₩56,025 | -0.35% | 2.3천 |
| 2026.10.05 | ₩55,664 | ₩55,770 | ₩55,637 | ₩55,769 | +0.19% | 2.3천 |
| 2026.10.02 | ₩55,317 | ₩55,383 | ₩55,183 | ₩55,341 | +0.04% | 4.8천 |
| 2026.10.01 | ₩55,009 | ₩55,009 | ₩55,009 | ₩55,009 | 0.00% | 200 |
| 2026.09.30 | ₩55,183 | ₩55,183 | ₩54,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,688 |
| -0.90% |
| 700 |
| 2026.09.29 | ₩54,542 | ₩54,828 | ₩54,542 | ₩54,828 | +0.52% | 1.8천 |
|---|
| 2026.09.28 | ₩54,919 | ₩54,919 | ₩54,919 | ₩54,919 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩55,250 | ₩55,402 | ₩55,250 | ₩55,402 | +0.28% | 4.3천 |
|---|
| 2026.09.24 | ₩55,570 | ₩55,570 | ₩55,023 | ₩55,152 | -0.75% | 800 |
|---|
| 2026.09.23 | ₩56,438 | ₩56,438 | ₩55,513 | ₩55,513 | -1.64% | 500 |
|---|
| 2026.09.22 | ₩56,558 | ₩56,668 | ₩56,558 | ₩56,668 | +0.19% | 800 |
|---|
| 2026.09.21 | ₩55,851 | ₩56,186 | ₩55,851 | ₩56,186 | +0.60% | 900 |
|---|
| 2026.09.18 | ₩56,291 | ₩56,291 | ₩56,147 | ₩56,166 | -0.22% | 900 |
|---|
| 2026.09.17 | ₩57,399 | ₩57,399 | ₩56,816 | ₩56,816 | -1.02% | 300 |
|---|
| 2026.09.16 | ₩57,066 | ₩57,066 | ₩56,738 | ₩56,738 | -0.57% | 800 |
|---|
| 2026.09.15 | ₩57,066 | ₩57,066 | ₩56,852 | ₩56,900 | -0.29% | 700 |
|---|
| 2026.09.14 | ₩57,373 | ₩57,600 | ₩57,373 | ₩57,458 | +0.15% | 1.3천 |
|---|
| 2026.09.11 | ₩57,600 | ₩57,600 | ₩57,390 | ₩57,390 | -0.36% | 800 |
|---|
| 2026.09.10 | ₩57,226 | ₩57,226 | ₩57,039 | ₩57,088 | -0.24% | 700 |
|---|
| 2026.09.09 | ₩57,760 | ₩57,760 | ₩57,373 | ₩57,418 | -0.59% | 2.3천 |
|---|
| 2026.09.08 | ₩58,131 | ₩58,147 | ₩57,960 | ₩57,960 | -0.29% | 1.1천 |
|---|
| 2026.09.04 | ₩58,347 | ₩58,841 | ₩58,347 | ₩58,841 | +0.85% | 1.3천 |
|---|
| 2026.09.03 | ₩58,775 | ₩58,775 | ₩58,354 | ₩58,398 | -0.64% | 600 |
|---|
| 2026.09.02 | ₩58,362 | ₩58,362 | ₩58,362 | ₩58,362 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩57,987 | ₩58,067 | ₩57,462 | ₩57,462 | -0.90% | 1.2천 |
|---|
| 2026.08.31 | ₩58,680 | ₩58,680 | ₩58,166 | ₩58,166 | -0.88% | 800 |
|---|
| 2026.08.28 | ₩58,614 | ₩58,614 | ₩58,466 | ₩58,466 | -0.25% | 800 |
|---|
| 2026.08.27 | ₩58,229 | ₩58,378 | ₩58,229 | ₩58,378 | +0.26% | 400 |
|---|
| 2026.08.26 | ₩58,533 | ₩58,533 | ₩58,533 | ₩58,533 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩58,588 | ₩58,955 | ₩58,588 | ₩58,955 | +0.63% | 1.2천 |
|---|
| 2026.08.24 | ₩59,329 | ₩59,329 | ₩58,917 | ₩58,917 | -0.69% | 300 |
|---|
| 2026.08.21 | ₩58,534 | ₩58,986 | ₩58,534 | ₩58,986 | +0.77% | 800 |
|---|
| 2026.08.20 | ₩58,414 | ₩58,414 | ₩58,074 | ₩58,128 | -0.49% | 1.2천 |
|---|
| 2026.08.19 | ₩58,508 | ₩59,022 | ₩58,508 | ₩58,732 | +0.38% | 1.3천 |
|---|
| 2026.08.18 | ₩58,307 | ₩58,361 | ₩58,130 | ₩58,130 | -0.30% | 1.5천 |
|---|
| 2026.08.17 | ₩58,214 | ₩58,335 | ₩58,040 | ₩58,335 | +0.21% | 1.5천 |
|---|
| 2026.08.14 | ₩58,481 | ₩58,505 | ₩58,468 | ₩58,505 | +0.04% | 700 |
|---|
| 2026.08.13 | ₩58,214 | ₩58,395 | ₩58,080 | ₩58,395 | +0.31% | 2.7천 |
|---|
| 2026.08.12 | ₩57,319 | ₩57,748 | ₩57,293 | ₩57,748 | +0.75% | 1천 |
|---|
| 2026.08.11 | ₩58,040 | ₩58,040 | ₩57,721 | ₩57,721 | -0.55% | 2천 |
|---|
| 2026.08.10 | ₩58,160 | ₩58,160 | ₩58,060 | ₩58,060 | -0.17% | 300 |
|---|
| 2026.08.07 | ₩58,632 | ₩58,660 | ₩58,632 | ₩58,660 | +0.05% | 200 |
|---|
| 2026.08.06 | ₩58,054 | ₩58,054 | ₩57,982 | ₩57,982 | -0.12% | 300 |
|---|
| 2026.08.05 | ₩59,015 | ₩59,015 | ₩58,618 | ₩58,618 | -0.67% | 1.3천 |
|---|
| 2026.08.04 | ₩58,221 | ₩58,552 | ₩58,221 | ₩58,552 | +0.57% | 500 |
|---|
| 2026.08.03 | ₩56,785 | ₩57,888 | ₩56,785 | ₩57,888 | +1.94% | 1.9천 |
|---|
| 2026.07.31 | ₩56,325 | ₩56,325 | ₩56,325 | ₩56,325 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩56,536 | ₩56,536 | ₩56,536 | ₩56,536 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩58,000 | ₩58,000 | ₩57,036 | ₩57,036 | -1.66% | 3.2천 |
|---|
| 2026.07.28 | ₩57,186 | ₩58,054 | ₩57,186 | ₩57,896 | +1.24% | 2.4천 |
|---|
| 2026.07.27 | ₩56,799 | ₩57,075 | ₩56,799 | ₩57,075 | +0.49% | 3천 |
|---|
| 2026.07.24 | ₩56,438 | ₩56,441 | ₩56,410 | ₩56,441 | +0.00% | 4.9천 |
|---|
| 2026.07.23 | ₩56,652 | ₩56,652 | ₩55,794 | ₩55,996 | -1.16% | 1.4천 |
|---|
| 2026.07.22 | ₩57,199 | ₩57,199 | ₩57,012 | ₩57,012 | -0.33% | 500 |
|---|
| 2026.07.21 | ₩56,865 | ₩57,195 | ₩56,799 | ₩57,195 | +0.58% | 1.3천 |
|---|
| 2026.07.20 | ₩57,066 | ₩57,066 | ₩56,865 | ₩56,868 | -0.35% | 400 |
|---|
| 2026.07.17 | ₩56,892 | ₩56,892 | ₩56,892 | ₩56,892 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩57,728 | ₩57,728 | ₩57,728 | ₩57,728 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩56,638 | ₩57,172 | ₩56,638 | ₩56,957 | +0.56% | 2.4천 |
|---|
| 2026.07.14 | ₩56,538 | ₩56,538 | ₩56,463 | ₩56,463 | -0.13% | 900 |
|---|
| 2026.07.13 | ₩57,066 | ₩57,079 | ₩56,776 | ₩56,776 | -0.51% | 1.5천 |
|---|
| 2026.07.10 | ₩56,612 | ₩56,748 | ₩56,612 | ₩56,748 | +0.24% | 400 |
|---|
| 2026.07.09 | ₩56,011 | ₩56,224 | ₩55,718 | ₩56,146 | +0.24% | 1.2천 |
|---|
| 2026.07.08 | ₩56,011 | ₩56,011 | ₩55,864 | ₩55,980 | -0.05% | 800 |
|---|
| 2026.07.07 | ₩57,106 | ₩57,172 | ₩56,672 | ₩56,752 | -0.62% | 2.7천 |
|---|
| 2026.07.06 | ₩56,785 | ₩56,811 | ₩56,785 | ₩56,811 | +0.04% | 1.1천 |
|---|
| 2026.07.02 | ₩57,106 | ₩57,118 | ₩56,941 | ₩56,941 | -0.29% | 400 |
|---|
| 2026.07.01 | ₩56,692 | ₩56,999 | ₩56,692 | ₩56,851 | +0.28% | 1.3천 |
|---|
| 2026.06.30 | ₩56,598 | ₩56,598 | ₩56,590 | ₩56,590 | -0.01% | 900 |
|---|
| 2026.06.29 | ₩56,518 | ₩56,701 | ₩56,518 | ₩56,701 | +0.32% | 300 |
|---|
| 2026.06.26 | ₩56,558 | ₩56,892 | ₩56,558 | ₩56,892 | +0.59% | 500 |
|---|
| 2026.06.25 | ₩56,692 | ₩56,692 | ₩56,140 | ₩56,140 | -0.97% | 2.5천 |
|---|
| 2026.06.24 | ₩56,318 | ₩56,799 | ₩56,318 | ₩56,405 | +0.15% | 1.5천 |
|---|
| 2026.06.23 | ₩55,143 | ₩56,017 | ₩55,143 | ₩55,941 | +1.45% | 900 |
|---|
| 2026.06.22 | ₩56,211 | ₩56,211 | ₩55,669 | ₩55,669 | -0.96% | 1.1천 |
|---|
| 2026.06.18 | ₩55,584 | ₩55,997 | ₩55,450 | ₩55,799 | +0.39% | 800 |
|---|
| 2026.06.17 | ₩56,118 | ₩56,118 | ₩54,913 | ₩54,913 | -2.15% | 2.7천 |
|---|
| 2026.06.16 | ₩55,530 | ₩55,530 | ₩55,457 | ₩55,457 | -0.13% | 600 |
|---|
| 2026.06.15 | ₩56,825 | ₩56,825 | ₩55,547 | ₩55,547 | -2.25% | 1.2천 |
|---|
| 2026.06.12 | ₩56,215 | ₩56,215 | ₩56,215 | ₩56,215 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩54,796 | ₩55,597 | ₩54,702 | ₩55,597 | +1.46% | 2.3천 |
|---|
| 2026.06.10 | ₩55,090 | ₩55,090 | ₩54,542 | ₩54,542 | -0.99% | 800 |
|---|
| 2026.06.09 | ₩55,130 | ₩55,130 | ₩54,143 | ₩54,605 | -0.95% | 3.2천 |
|---|
| 2026.06.08 | ₩53,955 | ₩54,101 | ₩53,875 | ₩53,880 | -0.14% | 800 |
|---|
| 2026.06.05 | ₩53,915 | ₩53,915 | ₩53,493 | ₩53,493 | -0.78% | 900 |
|---|
| 2026.06.04 | ₩54,083 | ₩54,091 | ₩54,083 | ₩54,091 | +0.01% | 300 |
|---|
| 2026.06.03 | ₩54,288 | ₩54,288 | ₩53,427 | ₩53,427 | -1.59% | 600 |
|---|
| 2026.06.02 | ₩54,409 | ₩54,535 | ₩54,409 | ₩54,527 | +0.22% | 600 |
|---|
| 2026.06.01 | ₩54,409 | ₩54,495 | ₩54,409 | ₩54,469 | +0.11% | 600 |
|---|
| 2026.05.29 | ₩53,867 | ₩53,867 | ₩53,867 | ₩53,867 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩54,182 | ₩54,182 | ₩54,182 | ₩54,182 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩53,594 | ₩54,146 | ₩53,594 | ₩54,146 | +1.03% | 400 |
|---|
| 2026.05.26 | ₩53,539 | ₩53,539 | ₩53,539 | ₩53,539 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩52,820 | ₩52,820 | ₩52,820 | ₩52,820 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩51,618 | ₩52,425 | ₩51,618 | ₩52,425 | +1.56% | 500 |
|---|
| 2026.05.20 | ₩51,204 | ₩51,888 | ₩51,204 | ₩51,888 | +1.34% | 700 |
|---|
| 2026.05.19 | ₩50,991 | ₩51,004 | ₩50,853 | ₩50,853 | -0.27% | 1.6천 |
|---|
| 2026.05.18 | ₩51,485 | ₩51,712 | ₩51,485 | ₩51,659 | +0.34% | 1.5천 |
|---|
| 2026.05.15 | ₩51,872 | ₩51,952 | ₩51,402 | ₩51,402 | -0.91% | 4.8천 |
|---|
| 2026.05.14 | ₩52,343 | ₩52,343 | ₩52,343 | ₩52,343 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩52,072 | ₩52,299 | ₩51,932 | ₩52,198 | +0.24% | 1.5천 |
|---|
| 2026.05.12 | ₩52,473 | ₩52,606 | ₩52,473 | ₩52,603 | +0.25% | 1천 |
|---|
| 2026.05.11 | ₩53,754 | ₩53,754 | ₩53,453 | ₩53,453 | -0.56% | 500 |
|---|
| 2026.05.08 | ₩54,431 | ₩54,431 | ₩54,431 | ₩54,431 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩54,115 | ₩54,115 | ₩53,834 | ₩53,834 | -0.52% | 3.7천 |
|---|
| 2026.05.06 | ₩53,915 | ₩54,114 | ₩53,915 | ₩54,114 | +0.37% | 600 |
|---|
| 2026.05.05 | ₩53,260 | ₩53,688 | ₩53,260 | ₩53,669 | +0.77% | 900 |
|---|
| 2026.05.04 | ₩53,047 | ₩53,047 | ₩53,047 | ₩53,047 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩53,801 | ₩53,901 | ₩53,701 | ₩53,861 | +0.11% | 900 |
|---|
| 2026.04.30 | ₩53,487 | ₩53,892 | ₩53,487 | ₩53,892 | +0.76% | 400 |
|---|
| 2026.04.29 | ₩53,794 | ₩53,794 | ₩53,421 | ₩53,421 | -0.69% | 300 |
|---|
| 2026.04.28 | ₩53,821 | ₩54,064 | ₩53,821 | ₩54,064 | +0.45% | 600 |
|---|
| 2026.04.27 | ₩53,834 | ₩53,941 | ₩53,821 | ₩53,877 | +0.08% | 1.5천 |
|---|
| 2026.04.24 | ₩53,778 | ₩53,778 | ₩53,778 | ₩53,778 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩53,607 | ₩53,607 | ₩53,417 | ₩53,417 | -0.36% | 800 |
|---|
| 2026.04.22 | ₩53,888 | ₩53,888 | ₩53,654 | ₩53,706 | -0.34% | 700 |
|---|
| 2026.04.21 | ₩53,511 | ₩53,511 | ₩53,511 | ₩53,511 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩53,274 | ₩53,928 | ₩53,274 | ₩53,895 | +1.17% | 2천 |
|---|
| 2026.04.17 | ₩52,980 | ₩53,668 | ₩52,980 | ₩53,371 | +0.74% | 1.7천 |
|---|
| 2026.04.16 | ₩52,005 | ₩52,103 | ₩52,005 | ₩52,103 | +0.19% | 1천 |
|---|
| 2026.04.15 | ₩52,059 | ₩52,127 | ₩52,059 | ₩52,127 | +0.13% | 900 |
|---|
| 2026.04.14 | ₩52,064 | ₩52,125 | ₩51,992 | ₩51,996 | -0.13% | 3.9천 |
|---|
| 2026.04.13 | ₩50,764 | ₩51,610 | ₩50,764 | ₩51,610 | +1.67% | 300 |
|---|
| 2026.04.10 | ₩50,802 | ₩50,802 | ₩50,802 | ₩50,802 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩50,497 | ₩51,351 | ₩50,497 | ₩51,278 | +1.55% | 700 |
|---|
| 2026.04.08 | ₩51,177 | ₩51,177 | ₩50,817 | ₩50,873 | -0.59% | 1.2천 |
|---|
| 2026.04.07 | ₩49,622 | ₩49,854 | ₩49,622 | ₩49,854 | +0.47% | 700 |
|---|
| 2026.04.06 | ₩50,051 | ₩50,051 | ₩50,051 | ₩50,051 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩48,360 | ₩49,390 | ₩48,320 | ₩49,390 | +2.13% | 600 |
|---|
| 2026.04.01 | ₩49,055 | ₩49,121 | ₩48,961 | ₩48,961 | -0.19% | 600 |
|---|
| 2026.03.31 | ₩48,734 | ₩48,774 | ₩48,507 | ₩48,761 | +0.05% | 1.6천 |
|---|
| 2026.03.30 | ₩48,574 | ₩48,574 | ₩48,100 | ₩48,100 | -0.98% | 1천 |
|---|
| 2026.03.27 | ₩48,587 | ₩48,587 | ₩47,960 | ₩48,037 | -1.13% | 1.5천 |
|---|
| 2026.03.26 | ₩48,881 | ₩48,960 | ₩48,881 | ₩48,960 | +0.16% | 800 |
|---|
| 2026.03.25 | ₩49,602 | ₩49,602 | ₩48,607 | ₩49,276 | -0.66% | 2.5천 |
|---|
| 2026.03.24 | ₩48,414 | ₩49,348 | ₩48,414 | ₩49,117 | +1.45% | 2.8만 |
|---|
| 2026.03.23 | ₩48,427 | ₩48,934 | ₩48,427 | ₩48,803 | +0.78% | 1.3천 |
|---|
| 2026.03.20 | ₩48,253 | ₩48,253 | ₩47,666 | ₩47,666 | -1.22% | 800 |
|---|
| 2026.03.19 | ₩47,345 | ₩48,293 | ₩47,345 | ₩48,260 | +1.93% | 3.4천 |
|---|
| 2026.03.18 | ₩48,053 | ₩48,120 | ₩47,786 | ₩47,786 | -0.56% | 1.3천 |
|---|
| 2026.03.17 | ₩48,868 | ₩48,868 | ₩48,273 | ₩48,273 | -1.22% | 900 |
|---|
| 2026.03.16 | ₩48,400 | ₩48,400 | ₩48,160 | ₩48,168 | -0.48% | 900 |
|---|
| 2026.03.13 | ₩48,334 | ₩48,334 | ₩47,753 | ₩47,849 | -1.00% | 800 |
|---|
| 2026.03.12 | ₩48,467 | ₩48,494 | ₩48,073 | ₩48,073 | -0.81% | 1.7천 |
|---|
| 2026.03.11 | ₩48,950 | ₩48,950 | ₩48,950 | ₩48,950 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩49,562 | ₩49,615 | ₩48,986 | ₩48,986 | -1.16% | 200 |
|---|
| 2026.03.09 | ₩48,520 | ₩49,255 | ₩48,520 | ₩49,195 | +1.39% | 1.1천 |
|---|
| 2026.03.06 | ₩49,285 | ₩49,285 | ₩49,285 | ₩49,285 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩50,844 | ₩50,857 | ₩50,330 | ₩50,391 | -0.89% | 1천 |
|---|
| 2026.03.04 | ₩50,737 | ₩51,053 | ₩50,737 | ₩51,053 | +0.62% | 900 |
|---|
| 2026.03.03 | ₩49,869 | ₩50,590 | ₩49,869 | ₩50,476 | +1.22% | 3.2천 |
|---|
| 2026.03.02 | ₩50,537 | ₩50,999 | ₩50,229 | ₩50,999 | +0.91% | 1.2천 |
|---|
| 2026.02.27 | ₩50,937 | ₩50,937 | ₩50,790 | ₩50,914 | -0.04% | 1천 |
|---|
| 2026.02.26 | ₩51,658 | ₩51,658 | ₩51,518 | ₩51,518 | -0.27% | 400 |
|---|
| 2026.02.25 | ₩51,551 | ₩51,551 | ₩50,890 | ₩51,343 | -0.40% | 700 |
|---|
| 2026.02.24 | ₩51,258 | ₩51,378 | ₩51,258 | ₩51,358 | +0.20% | 1.6천 |
|---|
| 2026.02.23 | ₩52,459 | ₩52,459 | ₩50,957 | ₩50,975 | -2.83% | 1천 |
|---|
| 2026.02.20 | ₩52,072 | ₩52,366 | ₩52,072 | ₩52,354 | +0.54% | 1천 |
|---|
| 2026.02.19 | ₩51,351 | ₩51,896 | ₩51,351 | ₩51,896 | +1.06% | 900 |
|---|
| 2026.02.18 | ₩51,124 | ₩51,611 | ₩51,124 | ₩51,378 | +0.50% | 1.2천 |
|---|
| 2026.02.17 | ₩50,583 | ₩50,832 | ₩50,470 | ₩50,832 | +0.49% | 1.8천 |
|---|
| 2026.02.13 | ₩50,330 | ₩50,870 | ₩50,330 | ₩50,788 | +0.91% | 2.8천 |
|---|
| 2026.02.12 | ₩51,111 | ₩51,111 | ₩50,169 | ₩50,169 | -1.84% | 500 |
|---|
| 2026.02.11 | ₩51,324 | ₩51,324 | ₩51,071 | ₩51,268 | -0.11% | 1.2천 |
|---|
| 2026.02.10 | ₩51,658 | ₩51,856 | ₩51,477 | ₩51,477 | -0.35% | 1.9천 |
|---|
| 2026.02.09 | ₩51,057 | ₩51,538 | ₩51,057 | ₩51,428 | +0.73% | 800 |
|---|
| 2026.02.06 | ₩50,870 | ₩51,725 | ₩50,723 | ₩51,650 | +1.53% | 6.1천 |
|---|
| 2026.02.05 | ₩51,097 | ₩51,097 | ₩50,463 | ₩50,467 | -1.23% | 2.5천 |
|---|
| 2026.02.04 | ₩51,111 | ₩51,446 | ₩51,111 | ₩51,446 | +0.66% | 2.6천 |
|---|
| 2026.02.03 | ₩51,157 | ₩51,565 | ₩50,630 | ₩50,890 | -0.52% | 2.1천 |
|---|
| 2026.02.02 | ₩50,737 | ₩51,712 | ₩50,490 | ₩51,482 | +1.47% | 2.3천 |
|---|
| 2026.01.30 | ₩50,310 | ₩50,950 | ₩50,310 | ₩50,908 | +1.19% | 1.3천 |
|---|
| 2026.01.29 | ₩50,697 | ₩50,697 | ₩50,693 | ₩50,693 | -0.01% | 1.3천 |
|---|
| 2026.01.28 | ₩50,937 | ₩50,937 | ₩50,354 | ₩50,354 | -1.15% | 1.4천 |
|---|
| 2026.01.27 | ₩51,151 | ₩51,151 | ₩50,657 | ₩50,814 | -0.66% | 1.4천 |
|---|
| 2026.01.26 | ₩51,218 | ₩51,218 | ₩51,031 | ₩51,088 | -0.25% | 1.2천 |
|---|
| 2026.01.23 | ₩51,872 | ₩51,872 | ₩51,172 | ₩51,172 | -1.35% | 500 |
|---|
| 2026.01.22 | ₩52,059 | ₩52,167 | ₩51,838 | ₩51,838 | -0.42% | 1.4천 |
|---|
| 2026.01.21 | ₩50,897 | ₩51,666 | ₩50,897 | ₩51,666 | +1.51% | 2.6천 |
|---|
| 2026.01.20 | ₩50,537 | ₩50,737 | ₩50,323 | ₩50,462 | -0.15% | 3.3천 |
|---|
| 2026.01.16 | ₩51,685 | ₩51,685 | ₩51,288 | ₩51,288 | -0.77% | 500 |
|---|
| 2026.01.15 | ₩51,218 | ₩51,725 | ₩51,177 | ₩51,700 | +0.94% | 1.5천 |
|---|
| 2026.01.14 | ₩51,071 | ₩51,418 | ₩51,071 | ₩51,350 | +0.55% | 3.9천 |
|---|
| 2026.01.13 | ₩50,790 | ₩51,004 | ₩50,790 | ₩50,882 | +0.18% | 1.9천 |
|---|
| 2026.01.12 | ₩50,189 | ₩50,884 | ₩50,189 | ₩50,681 | +0.98% | 3천 |
|---|
| 2026.01.09 | ₩49,949 | ₩50,327 | ₩49,936 | ₩50,327 | +0.76% | 900 |
|---|
| 2026.01.08 | ₩49,188 | ₩50,069 | ₩49,188 | ₩50,033 | +1.72% | 600 |
|---|
| 2026.01.07 | ₩49,482 | ₩49,482 | ₩48,921 | ₩49,187 | -0.60% | 4.8천 |
|---|
| 2026.01.06 | ₩48,320 | ₩49,263 | ₩48,320 | ₩49,263 | +1.95% | 2천 |
|---|
| 2026.01.05 | ₩48,173 | ₩48,794 | ₩48,173 | ₩48,455 | +0.58% | 1천 |
|---|
| 2026.01.02 | ₩48,334 | ₩48,334 | ₩47,913 | ₩47,913 | -0.87% | 3.3천 |
|---|
| 2025.12.31 | ₩48,147 | ₩48,147 | ₩47,829 | ₩47,829 | -0.66% | 1.1천 |
|---|
| 2025.12.30 | ₩48,387 | ₩48,387 | ₩48,152 | ₩48,152 | -0.49% | 2.4천 |
|---|
| 2025.12.29 | ₩48,627 | ₩48,627 | ₩48,507 | ₩48,567 | -0.12% | 900 |
|---|
| 2025.12.26 | ₩48,721 | ₩48,726 | ₩48,560 | ₩48,726 | +0.01% | 300 |
|---|
| 2025.12.24 | ₩48,567 | ₩48,727 | ₩48,567 | ₩48,727 | +0.33% | 2.3천 |
|---|
| 2025.12.23 | ₩48,507 | ₩48,520 | ₩48,467 | ₩48,491 | -0.03% | 700 |
|---|
| 2025.12.22 | ₩48,854 | ₩48,961 | ₩48,524 | ₩48,524 | -0.68% | 600 |
|---|
| 2025.12.19 | ₩48,681 | ₩48,681 | ₩48,480 | ₩48,480 | -0.41% | 300 |
|---|
| 2025.12.18 | ₩49,241 | ₩49,241 | ₩48,886 | ₩48,886 | -0.72% | 600 |
|---|
| 2025.12.17 | ₩48,868 | ₩48,868 | ₩48,840 | ₩48,840 | -0.06% | 1천 |
|---|
| 2025.12.16 | ₩49,081 | ₩49,088 | ₩49,057 | ₩49,057 | -0.05% | 1.1천 |
|---|
| 2025.12.15 | ₩49,348 | ₩49,348 | ₩49,131 | ₩49,131 | -0.44% | 300 |
|---|
| 2025.12.12 | ₩49,575 | ₩49,575 | ₩49,304 | ₩49,339 | -0.48% | 900 |
|---|
| 2025.12.11 | ₩49,682 | ₩49,909 | ₩49,495 | ₩49,888 | +0.41% | 4.9천 |
|---|
| 2025.12.10 | ₩48,387 | ₩49,285 | ₩48,387 | ₩49,285 | +1.86% | 800 |
|---|
| 2025.12.09 | ₩47,819 | ₩48,180 | ₩47,819 | ₩48,115 | +0.62% | 1.2천 |
|---|
| 2025.12.08 | ₩48,147 | ₩48,147 | ₩47,681 | ₩47,681 | -0.97% | 1.1천 |
|---|
| 2025.12.05 | ₩48,120 | ₩48,307 | ₩48,008 | ₩48,008 | -0.23% | 1.5천 |
|---|
| 2025.12.04 | ₩48,066 | ₩48,187 | ₩47,973 | ₩48,037 | -0.06% | 1.8천 |
|---|
| 2025.12.03 | ₩48,506 | ₩48,507 | ₩48,454 | ₩48,468 | -0.08% | 700 |
|---|
| 2025.12.02 | ₩47,653 | ₩47,653 | ₩47,523 | ₩47,523 | -0.27% | 500 |
|---|
| 2025.12.01 | ₩46,838 | ₩47,786 | ₩46,838 | ₩47,439 | +1.28% | 2.4천 |
|---|
| 2025.11.28 | ₩47,826 | ₩47,826 | ₩47,419 | ₩47,523 | -0.63% | 900 |
|---|
| 2025.11.26 | ₩47,172 | ₩47,818 | ₩47,172 | ₩47,682 | +1.08% | 600 |
|---|
| 2025.11.25 | ₩46,384 | ₩47,132 | ₩46,384 | ₩47,086 | +1.51% | 600 |
|---|
| 2025.11.24 | ₩45,850 | ₩46,116 | ₩45,850 | ₩45,980 | +0.28% | 800 |
|---|
| 2025.11.21 | ₩45,327 | ₩45,925 | ₩45,327 | ₩45,809 | +1.06% | 1.2천 |
|---|
| 2025.11.20 | ₩44,319 | ₩44,319 | ₩44,185 | ₩44,185 | -0.30% | 300 |
|---|
| 2025.11.19 | ₩45,062 | ₩45,116 | ₩44,709 | ₩44,715 | -0.77% | 1.6천 |
|---|
| 2025.11.18 | ₩44,769 | ₩45,248 | ₩44,702 | ₩45,199 | +0.96% | 2천 |
|---|
| 2025.11.17 | ₩45,703 | ₩45,777 | ₩44,953 | ₩44,953 | -1.64% | 500 |
|---|
| 2025.11.14 | ₩45,750 | ₩45,750 | ₩45,750 | ₩45,750 | 0.00% | 400 |
|---|
| 2025.11.13 | ₩45,917 | ₩46,050 | ₩45,917 | ₩46,050 | +0.29% | 400 |
|---|
| 2025.11.12 | ₩46,785 | ₩46,798 | ₩46,674 | ₩46,674 | -0.24% | 1.5천 |
|---|
| 2025.11.11 | ₩46,130 | ₩46,451 | ₩46,130 | ₩46,423 | +0.63% | 1.7천 |
|---|
| 2025.11.10 | ₩46,411 | ₩46,411 | ₩46,050 | ₩46,137 | -0.59% | 1.3만 |
|---|
| 2025.11.07 | ₩45,690 | ₩45,850 | ₩45,543 | ₩45,666 | -0.05% | 1.4천 |
|---|
| 2025.11.06 | ₩46,972 | ₩46,972 | ₩46,116 | ₩46,116 | -1.82% | 2.4천 |
|---|
| 2025.11.05 | ₩46,344 | ₩47,056 | ₩46,344 | ₩47,056 | +1.54% | 200 |
|---|
| 2025.11.04 | ₩45,890 | ₩46,064 | ₩45,890 | ₩45,925 | +0.08% | 800 |
|---|
| 2025.11.03 | ₩46,464 | ₩46,619 | ₩46,384 | ₩46,619 | +0.33% | 3.6천 |
|---|
| 2025.10.31 | ₩46,418 | ₩46,765 | ₩46,418 | ₩46,765 | +0.75% | 1.2천 |
|---|
| 2025.10.30 | ₩46,892 | ₩46,892 | ₩46,499 | ₩46,499 | -0.84% | 1.8천 |
|---|
| 2025.10.29 | ₩47,706 | ₩47,706 | ₩46,865 | ₩46,996 | -1.49% | 3.9천 |
|---|
| 2025.10.28 | ₩47,719 | ₩48,068 | ₩47,691 | ₩47,691 | -0.06% | 7.7천 |
|---|
| 2025.10.27 | ₩48,173 | ₩48,347 | ₩47,866 | ₩47,908 | -0.55% | 3.1천 |
|---|
| 2025.10.24 | ₩48,347 | ₩48,347 | ₩48,087 | ₩48,087 | -0.54% | 1.7천 |
|---|
| 2025.10.23 | ₩48,030 | ₩48,030 | ₩47,881 | ₩47,917 | -0.24% | 1.4천 |
|---|
| 2025.10.22 | ₩47,172 | ₩47,325 | ₩47,172 | ₩47,325 | +0.33% | 1.3천 |
|---|
| 2025.10.21 | ₩46,972 | ₩47,464 | ₩46,972 | ₩47,400 | +0.91% | 4.6천 |
|---|
| 2025.10.20 | ₩46,878 | ₩47,132 | ₩46,839 | ₩47,024 | +0.31% | 7.3천 |
|---|
| 2025.10.17 | ₩46,558 | ₩46,651 | ₩46,317 | ₩46,410 | -0.32% | 4.8천 |
|---|
| 2025.10.16 | ₩47,119 | ₩47,212 | ₩46,478 | ₩46,558 | -1.19% | 2.4만 |
|---|
| 2025.10.15 | ₩47,426 | ₩47,426 | ₩47,319 | ₩47,332 | -0.20% | 1천 |
|---|
| 2025.10.14 | ₩45,503 | ₩47,157 | ₩45,503 | ₩47,013 | +3.32% | 1.7천 |
|---|
| 2025.10.13 | ₩46,104 | ₩46,187 | ₩45,997 | ₩46,187 | +0.18% | 1.5천 |
|---|
| 2025.10.10 | ₩46,985 | ₩47,025 | ₩45,377 | ₩45,377 | -3.42% | 3.1천 |
|---|