시장 데이터를 불러오는 중
전체 종목
Dimensional Emerging Markets Value ETF 과거 주가
Dimensional Emerging Markets Value ETF · DFEV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional Emerging Markets Value ETF · DFEV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,084 | ₩57,138 | ₩56,923 | ₩57,111 | +0.05% | 111.5만 |
| 2026.10.08 | ₩56,856 | ₩56,979 | ₩56,285 | ₩56,548 | -0.54% | 33.1만 |
| 2026.10.07 | ₩57,111 | ₩57,473 | ₩56,957 | ₩57,393 | +0.49% | 87.3만 |
| 2026.10.06 | ₩58,184 | ₩58,184 | ₩57,795 | ₩57,835 | -0.60% | 21.6만 |
| 2026.10.05 | ₩57,996 | ₩58,224 | ₩57,895 | ₩58,103 | +0.19% | 24.2만 |
| 2026.10.02 | ₩57,621 | ₩57,849 | ₩57,346 | ₩57,755 | +0.23% | 15.4만 |
| 2026.10.01 | ₩56,722 | ₩56,923 | ₩56,326 | ₩56,843 | +0.21% | 22.6만 |
| 2026.09.30 | ₩57,138 | ₩57,232 | ₩56,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,869 |
| -0.47% |
| 22.7만 |
| 2026.09.29 | ₩57,151 | ₩57,285 | ₩56,876 | ₩57,205 | +0.09% | 19.5만 |
|---|
| 2026.09.28 | ₩57,097 | ₩57,218 | ₩56,568 | ₩57,057 | -0.07% | 26.5만 |
|---|
| 2026.09.25 | ₩57,232 | ₩57,527 | ₩57,044 | ₩57,460 | +0.40% | 19.5만 |
|---|
| 2026.09.24 | ₩57,151 | ₩57,245 | ₩56,643 | ₩56,829 | -0.56% | 29.7만 |
|---|
| 2026.09.23 | ₩57,661 | ₩57,661 | ₩56,977 | ₩57,138 | -0.91% | 31.3만 |
|---|
| 2026.09.22 | ₩57,795 | ₩58,318 | ₩57,795 | ₩58,224 | +0.74% | 21.3만 |
|---|
| 2026.09.21 | ₩58,372 | ₩58,841 | ₩58,235 | ₩58,801 | +0.74% | 18만 |
|---|
| 2026.09.18 | ₩57,366 | ₩57,540 | ₩57,124 | ₩57,500 | +0.23% | 18.5만 |
|---|
| 2026.09.17 | ₩57,513 | ₩57,701 | ₩57,393 | ₩57,621 | +0.19% | 26.3만 |
|---|
| 2026.09.16 | ₩57,245 | ₩57,366 | ₩56,321 | ₩56,762 | -0.84% | 27.3만 |
|---|
| 2026.09.15 | ₩56,816 | ₩56,816 | ₩56,400 | ₩56,615 | -0.35% | 29.4만 |
|---|
| 2026.09.14 | ₩56,896 | ₩57,299 | ₩56,722 | ₩56,876 | -0.04% | 28.7만 |
|---|
| 2026.09.11 | ₩58,251 | ₩58,264 | ₩57,989 | ₩58,157 | -0.16% | 17.9만 |
|---|
| 2026.09.10 | ₩57,674 | ₩57,796 | ₩57,312 | ₩57,419 | -0.44% | 19.3만 |
|---|
| 2026.09.09 | ₩58,600 | ₩58,814 | ₩58,305 | ₩58,519 | -0.14% | 20.2만 |
|---|
| 2026.09.08 | ₩58,492 | ₩58,667 | ₩58,258 | ₩58,358 | -0.23% | 36.9만 |
|---|
| 2026.09.04 | ₩57,956 | ₩58,667 | ₩57,956 | ₩58,667 | +1.23% | 19.7만 |
|---|
| 2026.09.03 | ₩57,419 | ₩57,808 | ₩57,130 | ₩57,755 | +0.58% | 28.9만 |
|---|
| 2026.09.02 | ₩57,325 | ₩57,619 | ₩57,236 | ₩57,607 | +0.49% | 18.5만 |
|---|
| 2026.09.01 | ₩57,299 | ₩57,794 | ₩56,997 | ₩57,178 | -0.21% | 17.8만 |
|---|
| 2026.08.31 | ₩57,446 | ₩57,460 | ₩57,004 | ₩57,191 | -0.44% | 24.8만 |
|---|
| 2026.08.28 | ₩57,527 | ₩57,768 | ₩56,990 | ₩57,124 | -0.70% | 21.9만 |
|---|
| 2026.08.27 | ₩57,245 | ₩57,325 | ₩56,957 | ₩57,232 | -0.02% | 19.7만 |
|---|
| 2026.08.26 | ₩56,843 | ₩57,030 | ₩56,749 | ₩56,749 | -0.17% | 19.5만 |
|---|
| 2026.08.25 | ₩56,561 | ₩56,796 | ₩56,400 | ₩56,729 | +0.30% | 19.6만 |
|---|
| 2026.08.24 | ₩56,051 | ₩56,051 | ₩55,591 | ₩55,877 | -0.31% | 20.9만 |
|---|
| 2026.08.21 | ₩56,521 | ₩56,521 | ₩56,165 | ₩56,239 | -0.50% | 23만 |
|---|
| 2026.08.20 | ₩55,796 | ₩56,226 | ₩55,756 | ₩56,078 | +0.50% | 19.8만 |
|---|
| 2026.08.19 | ₩56,252 | ₩56,252 | ₩55,689 | ₩55,890 | -0.64% | 21.1만 |
|---|
| 2026.08.18 | ₩55,703 | ₩55,870 | ₩55,153 | ₩55,260 | -0.79% | 17.5만 |
|---|
| 2026.08.17 | ₩56,588 | ₩57,111 | ₩56,561 | ₩56,601 | +0.02% | 25.5만 |
|---|
| 2026.08.14 | ₩56,266 | ₩56,501 | ₩55,984 | ₩56,199 | -0.12% | 14.6만 |
|---|
| 2026.08.13 | ₩55,998 | ₩56,440 | ₩55,957 | ₩56,239 | +0.43% | 23.6만 |
|---|
| 2026.08.12 | ₩56,239 | ₩56,373 | ₩55,998 | ₩56,172 | -0.12% | 15.4만 |
|---|
| 2026.08.11 | ₩55,609 | ₩55,703 | ₩55,193 | ₩55,555 | -0.10% | 21.3만 |
|---|
| 2026.08.10 | ₩55,246 | ₩55,327 | ₩55,099 | ₩55,179 | -0.12% | 17.9만 |
|---|
| 2026.08.07 | ₩55,461 | ₩55,501 | ₩54,790 | ₩55,381 | -0.15% | 23만 |
|---|
| 2026.08.06 | ₩54,764 | ₩55,407 | ₩54,616 | ₩54,911 | +0.27% | 20.5만 |
|---|
| 2026.08.05 | ₩55,273 | ₩55,488 | ₩54,992 | ₩55,032 | -0.44% | 31.3만 |
|---|
| 2026.08.04 | ₩54,790 | ₩55,649 | ₩54,790 | ₩55,461 | +1.22% | 24만 |
|---|
| 2026.08.03 | ₩53,315 | ₩53,945 | ₩53,074 | ₩53,892 | +1.08% | 22.6만 |
|---|
| 2026.07.31 | ₩53,691 | ₩53,811 | ₩52,752 | ₩53,261 | -0.80% | 25.6만 |
|---|
| 2026.07.30 | ₩52,229 | ₩53,248 | ₩52,229 | ₩53,221 | +1.90% | 48.4만 |
|---|
| 2026.07.29 | ₩51,719 | ₩52,530 | ₩51,109 | ₩51,330 | -0.75% | 32.2만 |
|---|
| 2026.07.28 | ₩52,376 | ₩52,792 | ₩52,041 | ₩52,416 | +0.08% | 26.7만 |
|---|
| 2026.07.27 | ₩54,026 | ₩54,214 | ₩53,134 | ₩53,624 | -0.74% | 37.8만 |
|---|
| 2026.07.24 | ₩54,039 | ₩54,147 | ₩53,516 | ₩53,597 | -0.82% | 24만 |
|---|
| 2026.07.23 | ₩54,348 | ₩54,784 | ₩53,945 | ₩54,361 | +0.02% | 16.1만 |
|---|
| 2026.07.22 | ₩54,375 | ₩54,938 | ₩54,375 | ₩54,710 | +0.62% | 20.4만 |
|---|
| 2026.07.21 | ₩54,227 | ₩54,697 | ₩54,093 | ₩54,536 | +0.57% | 43.6만 |
|---|
| 2026.07.20 | ₩53,476 | ₩53,731 | ₩53,208 | ₩53,315 | -0.30% | 52.4만 |
|---|
| 2026.07.17 | ₩52,738 | ₩53,972 | ₩52,685 | ₩53,610 | +1.65% | 32.3만 |
|---|
| 2026.07.16 | ₩54,428 | ₩54,589 | ₩53,905 | ₩54,200 | -0.42% | 18만 |
|---|
| 2026.07.15 | ₩55,367 | ₩55,421 | ₩54,334 | ₩55,153 | -0.39% | 23.1만 |
|---|
| 2026.07.14 | ₩55,112 | ₩55,454 | ₩54,862 | ₩55,421 | +0.56% | 20.3만 |
|---|
| 2026.07.13 | ₩55,193 | ₩55,193 | ₩54,520 | ₩54,656 | -0.97% | 24.4만 |
|---|
| 2026.07.10 | ₩56,065 | ₩56,454 | ₩55,796 | ₩56,333 | +0.48% | 23.1만 |
|---|
| 2026.07.09 | ₩55,931 | ₩56,279 | ₩55,850 | ₩56,105 | +0.31% | 30.2만 |
|---|
| 2026.07.08 | ₩54,804 | ₩55,729 | ₩54,613 | ₩55,555 | +1.37% | 25만 |
|---|
| 2026.07.07 | ₩55,273 | ₩55,488 | ₩54,670 | ₩55,045 | -0.41% | 33.4만 |
|---|
| 2026.07.06 | ₩56,279 | ₩56,735 | ₩56,239 | ₩56,708 | +0.76% | 28.7만 |
|---|
| 2026.07.02 | ₩55,917 | ₩56,480 | ₩54,566 | ₩55,340 | -1.03% | 28.1만 |
|---|
| 2026.07.01 | ₩56,105 | ₩56,387 | ₩55,662 | ₩55,703 | -0.72% | 32.1만 |
|---|
| 2026.06.30 | ₩56,655 | ₩57,352 | ₩56,628 | ₩57,228 | +1.01% | 26.8만 |
|---|
| 2026.06.29 | ₩56,159 | ₩56,601 | ₩55,314 | ₩56,601 | +0.79% | 23만 |
|---|
| 2026.06.26 | ₩55,743 | ₩56,682 | ₩55,682 | ₩56,185 | +0.79% | 36.1만 |
|---|
| 2026.06.25 | ₩57,728 | ₩57,728 | ₩56,467 | ₩57,164 | -0.98% | 21.6만 |
|---|
| 2026.06.24 | ₩56,615 | ₩56,930 | ₩56,038 | ₩56,735 | +0.21% | 20.7만 |
|---|
| 2026.06.23 | ₩56,668 | ₩57,413 | ₩56,521 | ₩56,722 | +0.09% | 21.5만 |
|---|
| 2026.06.22 | ₩60,075 | ₩60,283 | ₩59,783 | ₩59,914 | -0.27% | 24.4만 |
|---|
| 2026.06.18 | ₩59,270 | ₩59,780 | ₩59,163 | ₩59,659 | +0.66% | 22.7만 |
|---|
| 2026.06.17 | ₩58,908 | ₩59,136 | ₩57,902 | ₩58,036 | -1.48% | 17.6만 |
|---|
| 2026.06.16 | ₩58,720 | ₩58,959 | ₩58,009 | ₩58,090 | -1.07% | 18.6만 |
|---|
| 2026.06.15 | ₩58,948 | ₩59,170 | ₩58,761 | ₩59,042 | +0.16% | 15.4만 |
|---|
| 2026.06.12 | ₩57,191 | ₩57,701 | ₩56,936 | ₩57,500 | +0.54% | 12만 |
|---|
| 2026.06.11 | ₩55,354 | ₩57,352 | ₩55,354 | ₩57,258 | +3.44% | 23.6만 |
|---|
| 2026.06.10 | ₩55,287 | ₩56,051 | ₩54,697 | ₩54,777 | -0.92% | 18.3만 |
|---|
| 2026.06.09 | ₩56,776 | ₩56,869 | ₩54,455 | ₩55,542 | -2.17% | 19.9만 |
|---|
| 2026.06.08 | ₩55,729 | ₩55,924 | ₩55,407 | ₩55,528 | -0.36% | 18.8만 |
|---|
| 2026.06.05 | ₩56,279 | ₩56,373 | ₩54,408 | ₩54,643 | -2.91% | 43.3만 |
|---|
| 2026.06.04 | ₩57,688 | ₩58,211 | ₩57,244 | ₩58,023 | +0.58% | 16.2만 |
|---|
| 2026.06.03 | ₩58,962 | ₩59,056 | ₩58,425 | ₩58,533 | -0.73% | 24.5만 |
|---|
| 2026.06.02 | ₩58,801 | ₩59,431 | ₩58,774 | ₩59,337 | +0.91% | 20.9만 |
|---|
| 2026.06.01 | ₩58,466 | ₩59,176 | ₩58,197 | ₩58,975 | +0.87% | 26.8만 |
|---|
| 2026.05.29 | ₩58,009 | ₩58,197 | ₩57,674 | ₩57,822 | -0.32% | 13.4만 |
|---|
| 2026.05.28 | ₩56,990 | ₩57,985 | ₩56,890 | ₩57,889 | +1.58% | 20.6만 |
|---|
| 2026.05.27 | ₩57,768 | ₩57,835 | ₩57,004 | ₩57,285 | -0.84% | 32.1만 |
|---|
| 2026.05.26 | ₩57,245 | ₩57,858 | ₩57,245 | ₩57,688 | +0.77% | 32.5만 |
|---|
| 2026.05.22 | ₩55,863 | ₩56,038 | ₩55,555 | ₩55,609 | -0.46% | 16.6만 |
|---|
| 2026.05.21 | ₩54,817 | ₩55,582 | ₩54,648 | ₩55,367 | +1.00% | 17만 |
|---|
| 2026.05.20 | ₩53,959 | ₩54,804 | ₩53,959 | ₩54,764 | +1.49% | 14.8만 |
|---|
| 2026.05.19 | ₩53,436 | ₩54,402 | ₩53,308 | ₩53,999 | +1.05% | 16.5만 |
|---|
| 2026.05.18 | ₩55,166 | ₩55,166 | ₩54,066 | ₩54,509 | -1.19% | 12.5만 |
|---|
| 2026.05.15 | ₩54,844 | ₩54,992 | ₩54,501 | ₩54,804 | -0.07% | 13.5만 |
|---|
| 2026.05.14 | ₩56,159 | ₩56,534 | ₩56,065 | ₩56,360 | +0.36% | 32.7만 |
|---|
| 2026.05.13 | ₩55,890 | ₩56,454 | ₩55,716 | ₩56,387 | +0.89% | 13만 |
|---|
| 2026.05.12 | ₩55,676 | ₩55,877 | ₩54,737 | ₩55,340 | -0.60% | 15.8만 |
|---|
| 2026.05.11 | ₩56,708 | ₩57,030 | ₩56,601 | ₩56,896 | +0.33% | 15.8만 |
|---|
| 2026.05.08 | ₩56,118 | ₩56,682 | ₩56,118 | ₩56,668 | +0.98% | 17.3만 |
|---|
| 2026.05.07 | ₩56,172 | ₩56,172 | ₩55,381 | ₩55,448 | -1.29% | 18.2만 |
|---|
| 2026.05.06 | ₩55,649 | ₩56,105 | ₩55,394 | ₩56,038 | +0.70% | 16.2만 |
|---|
| 2026.05.05 | ₩54,469 | ₩55,126 | ₩54,469 | ₩54,992 | +0.96% | 28.9만 |
|---|
| 2026.05.04 | ₩53,865 | ₩54,227 | ₩53,489 | ₩53,650 | -0.40% | 15.3만 |
|---|
| 2026.05.01 | ₩53,704 | ₩54,294 | ₩53,650 | ₩53,865 | +0.30% | 14.6만 |
|---|
| 2026.04.30 | ₩53,208 | ₩53,923 | ₩52,980 | ₩53,811 | +1.13% | 13만 |
|---|
| 2026.04.29 | ₩53,033 | ₩53,100 | ₩52,571 | ₩52,792 | -0.46% | 19만 |
|---|
| 2026.04.28 | ₩52,685 | ₩52,872 | ₩52,551 | ₩52,819 | +0.25% | 15.9만 |
|---|
| 2026.04.27 | ₩52,926 | ₩53,047 | ₩52,772 | ₩52,872 | -0.10% | 20.5만 |
|---|
| 2026.04.24 | ₩52,725 | ₩53,114 | ₩52,604 | ₩52,980 | +0.48% | 16.1만 |
|---|
| 2026.04.23 | ₩52,604 | ₩52,859 | ₩51,793 | ₩52,309 | -0.56% | 22.7만 |
|---|
| 2026.04.22 | ₩52,872 | ₩53,248 | ₩52,785 | ₩53,208 | +0.63% | 26만 |
|---|
| 2026.04.21 | ₩52,913 | ₩52,966 | ₩52,056 | ₩52,148 | -1.44% | 21.8만 |
|---|
| 2026.04.20 | ₩52,671 | ₩52,819 | ₩52,363 | ₩52,819 | +0.28% | 18.3만 |
|---|
| 2026.04.17 | ₩52,872 | ₩53,449 | ₩52,805 | ₩53,033 | +0.30% | 25.2만 |
|---|
| 2026.04.16 | ₩51,960 | ₩52,255 | ₩51,718 | ₩52,054 | +0.18% | 15.6만 |
|---|
| 2026.04.15 | ₩51,585 | ₩51,773 | ₩51,370 | ₩51,732 | +0.29% | 23.6만 |
|---|
| 2026.04.14 | ₩51,478 | ₩51,907 | ₩51,384 | ₩51,799 | +0.63% | 20.1만 |
|---|
| 2026.04.13 | ₩50,405 | ₩51,290 | ₩50,378 | ₩51,196 | +1.57% | 16.6만 |
|---|
| 2026.04.10 | ₩50,686 | ₩50,834 | ₩50,485 | ₩50,700 | +0.03% | 18.3만 |
|---|
| 2026.04.09 | ₩50,016 | ₩50,633 | ₩49,801 | ₩50,525 | +1.02% | 26.9만 |
|---|
| 2026.04.08 | ₩50,525 | ₩50,539 | ₩50,096 | ₩50,512 | -0.03% | 18.4만 |
|---|
| 2026.04.07 | ₩47,990 | ₩48,285 | ₩47,501 | ₩48,285 | +0.61% | 22.3만 |
|---|
| 2026.04.06 | ₩48,017 | ₩48,299 | ₩47,883 | ₩48,205 | +0.39% | 119.7만 |
|---|
| 2026.04.02 | ₩47,025 | ₩48,017 | ₩47,004 | ₩47,937 | +1.94% | 86.1만 |
|---|
| 2026.04.01 | ₩48,044 | ₩48,554 | ₩48,017 | ₩48,191 | +0.31% | 33.8만 |
|---|
| 2026.03.31 | ₩46,676 | ₩48,017 | ₩46,636 | ₩47,990 | +2.82% | 41.8만 |
|---|
| 2026.03.30 | ₩47,186 | ₩47,219 | ₩46,367 | ₩46,649 | -1.14% | 31.4만 |
|---|
| 2026.03.27 | ₩47,092 | ₩47,346 | ₩46,783 | ₩46,837 | -0.54% | 14.8만 |
|---|
| 2026.03.26 | ₩47,561 | ₩47,816 | ₩46,890 | ₩46,890 | -1.41% | 29.9만 |
|---|
| 2026.03.25 | ₩48,379 | ₩48,601 | ₩48,098 | ₩48,366 | -0.03% | 19.3만 |
|---|
| 2026.03.24 | ₩47,212 | ₩47,843 | ₩47,159 | ₩47,615 | +0.85% | 21.9만 |
|---|
| 2026.03.23 | ₩48,071 | ₩48,715 | ₩47,843 | ₩48,419 | +0.73% | 18.6만 |
|---|
| 2026.03.20 | ₩48,312 | ₩48,312 | ₩47,092 | ₩47,293 | -2.11% | 25.4만 |
|---|
| 2026.03.19 | ₩47,923 | ₩48,918 | ₩47,628 | ₩48,808 | +1.85% | 13.4만 |
|---|
| 2026.03.18 | ₩48,983 | ₩49,097 | ₩48,410 | ₩48,513 | -0.96% | 16.2만 |
|---|
| 2026.03.17 | ₩49,439 | ₩49,543 | ₩49,177 | ₩49,278 | -0.33% | 18만 |
|---|
| 2026.03.16 | ₩48,741 | ₩49,184 | ₩48,688 | ₩49,010 | +0.55% | 19.7만 |
|---|
| 2026.03.13 | ₩48,366 | ₩48,661 | ₩47,682 | ₩47,722 | -1.33% | 12.1만 |
|---|
| 2026.03.12 | ₩48,621 | ₩48,621 | ₩47,749 | ₩47,870 | -1.54% | 14.1만 |
|---|
| 2026.03.11 | ₩48,902 | ₩49,278 | ₩48,760 | ₩49,010 | +0.22% | 14.8만 |
|---|
| 2026.03.10 | ₩48,835 | ₩49,640 | ₩48,584 | ₩48,648 | -0.38% | 20.3만 |
|---|
| 2026.03.09 | ₩47,561 | ₩49,036 | ₩47,279 | ₩48,983 | +2.99% | 23만 |
|---|
| 2026.03.06 | ₩47,789 | ₩48,487 | ₩47,615 | ₩48,245 | +0.95% | 189.6만 |
|---|
| 2026.03.05 | ₩48,607 | ₩49,003 | ₩47,762 | ₩48,460 | -0.30% | 20.9만 |
|---|
| 2026.03.04 | ₩48,782 | ₩49,600 | ₩48,641 | ₩49,224 | +0.91% | 23.3만 |
|---|
| 2026.03.03 | ₩48,795 | ₩49,452 | ₩47,803 | ₩49,211 | +0.85% | 26.4만 |
|---|
| 2026.03.02 | ₩50,968 | ₩51,706 | ₩50,874 | ₩51,478 | +1.00% | 22만 |
|---|
| 2026.02.27 | ₩51,974 | ₩52,323 | ₩51,934 | ₩52,255 | +0.54% | 20만 |
|---|
| 2026.02.26 | ₩52,685 | ₩52,685 | ₩51,826 | ₩52,309 | -0.71% | 21.4만 |
|---|
| 2026.02.25 | ₩52,591 | ₩52,725 | ₩52,403 | ₩52,671 | +0.15% | 20.4만 |
|---|
| 2026.02.24 | ₩51,867 | ₩52,315 | ₩51,799 | ₩52,188 | +0.62% | 23.1만 |
|---|
| 2026.02.23 | ₩51,571 | ₩51,826 | ₩51,276 | ₩51,397 | -0.34% | 16.5만 |
|---|
| 2026.02.20 | ₩50,861 | ₩51,867 | ₩50,847 | ₩51,867 | +1.98% | 22.7만 |
|---|
| 2026.02.19 | ₩50,606 | ₩50,780 | ₩50,398 | ₩50,780 | +0.34% | 13.8만 |
|---|
| 2026.02.18 | ₩50,780 | ₩51,115 | ₩50,673 | ₩50,914 | +0.26% | 13만 |
|---|
| 2026.02.17 | ₩50,418 | ₩50,767 | ₩50,083 | ₩50,619 | +0.40% | 18.4만 |
|---|
| 2026.02.13 | ₩50,391 | ₩50,753 | ₩50,016 | ₩50,726 | +0.67% | 20.2만 |
|---|
| 2026.02.12 | ₩51,250 | ₩51,280 | ₩50,511 | ₩50,646 | -1.18% | 13.2만 |
|---|
| 2026.02.11 | ₩50,753 | ₩51,115 | ₩50,485 | ₩51,115 | +0.71% | 22.1만 |
|---|
| 2026.02.10 | ₩50,391 | ₩50,418 | ₩50,217 | ₩50,297 | -0.19% | 29.2만 |
|---|
| 2026.02.09 | ₩49,841 | ₩50,351 | ₩49,767 | ₩50,311 | +0.94% | 36.2만 |
|---|
| 2026.02.06 | ₩49,291 | ₩49,868 | ₩49,271 | ₩49,868 | +1.17% | 19.9만 |
|---|
| 2026.02.05 | ₩48,983 | ₩49,224 | ₩48,661 | ₩48,876 | -0.22% | 18.7만 |
|---|
| 2026.02.04 | ₩49,908 | ₩49,908 | ₩48,988 | ₩49,157 | -1.50% | 23.1만 |
|---|
| 2026.02.03 | ₩49,519 | ₩49,613 | ₩48,965 | ₩49,332 | -0.38% | 17.7만 |
|---|
| 2026.02.02 | ₩48,446 | ₩49,211 | ₩48,393 | ₩48,996 | +1.14% | 31.9만 |
|---|
| 2026.01.30 | ₩49,519 | ₩49,653 | ₩48,842 | ₩49,144 | -0.76% | 19.3만 |
|---|
| 2026.01.29 | ₩50,136 | ₩50,203 | ₩49,238 | ₩49,895 | -0.48% | 14.3만 |
|---|
| 2026.01.28 | ₩49,922 | ₩49,989 | ₩49,636 | ₩49,868 | -0.11% | 15.7만 |
|---|
| 2026.01.27 | ₩49,305 | ₩49,653 | ₩49,264 | ₩49,627 | +0.65% | 18.7만 |
|---|
| 2026.01.26 | ₩48,594 | ₩48,983 | ₩48,594 | ₩48,822 | +0.47% | 17만 |
|---|
| 2026.01.23 | ₩48,178 | ₩48,634 | ₩48,091 | ₩48,580 | +0.84% | 26.5만 |
|---|
| 2026.01.22 | ₩48,352 | ₩48,539 | ₩48,181 | ₩48,419 | +0.14% | 32.8만 |
|---|
| 2026.01.21 | ₩47,668 | ₩48,084 | ₩47,601 | ₩47,910 | +0.51% | 61.8만 |
|---|
| 2026.01.20 | ₩47,118 | ₩47,545 | ₩47,118 | ₩47,253 | +0.28% | 21.6만 |
|---|
| 2026.01.16 | ₩47,360 | ₩47,407 | ₩47,092 | ₩47,320 | -0.08% | 17.3만 |
|---|
| 2026.01.15 | ₩47,588 | ₩47,749 | ₩47,427 | ₩47,561 | -0.06% | 20만 |
|---|
| 2026.01.14 | ₩47,105 | ₩47,333 | ₩47,025 | ₩47,333 | +0.48% | 15.7만 |
|---|
| 2026.01.13 | ₩47,051 | ₩47,051 | ₩46,763 | ₩46,890 | -0.34% | 15.3만 |
|---|
| 2026.01.12 | ₩46,609 | ₩47,105 | ₩46,609 | ₩47,065 | +0.98% | 17.7만 |
|---|
| 2026.01.09 | ₩46,408 | ₩46,609 | ₩46,300 | ₩46,595 | +0.40% | 11만 |
|---|
| 2026.01.08 | ₩46,260 | ₩46,381 | ₩46,166 | ₩46,354 | +0.20% | 12.5만 |
|---|
| 2026.01.07 | ₩46,609 | ₩46,662 | ₩46,408 | ₩46,408 | -0.43% | 17.6만 |
|---|
| 2026.01.06 | ₩46,515 | ₩46,662 | ₩46,461 | ₩46,542 | +0.06% | 13.5만 |
|---|
| 2026.01.05 | ₩46,072 | ₩46,287 | ₩45,952 | ₩46,287 | +0.47% | 12.5만 |
|---|
| 2026.01.02 | ₩45,898 | ₩46,126 | ₩45,858 | ₩46,126 | +0.50% | 17.5만 |
|---|
| 2025.12.31 | ₩45,335 | ₩45,394 | ₩45,234 | ₩45,254 | -0.18% | 7.2만 |
|---|
| 2025.12.30 | ₩45,281 | ₩45,455 | ₩45,281 | ₩45,402 | +0.27% | 12.4만 |
|---|
| 2025.12.29 | ₩45,160 | ₩45,241 | ₩45,033 | ₩45,214 | +0.12% | 10.3만 |
|---|
| 2025.12.26 | ₩45,160 | ₩45,268 | ₩45,013 | ₩45,268 | +0.24% | 15.3만 |
|---|
| 2025.12.24 | ₩44,959 | ₩45,080 | ₩44,932 | ₩45,013 | +0.12% | 5.4만 |
|---|
| 2025.12.23 | ₩44,704 | ₩44,932 | ₩44,651 | ₩44,932 | +0.51% | 17만 |
|---|
| 2025.12.22 | ₩44,758 | ₩44,805 | ₩44,610 | ₩44,651 | -0.24% | 17.8만 |
|---|
| 2025.12.19 | ₩44,315 | ₩44,570 | ₩44,268 | ₩44,382 | +0.15% | 17.8만 |
|---|
| 2025.12.18 | ₩44,101 | ₩44,288 | ₩44,034 | ₩44,034 | -0.15% | 18.8만 |
|---|
| 2025.12.17 | ₩44,154 | ₩44,172 | ₩43,658 | ₩43,658 | -1.12% | 14.6만 |
|---|
| 2025.12.16 | ₩43,859 | ₩43,913 | ₩43,671 | ₩43,819 | -0.09% | 16.1만 |
|---|
| 2025.12.15 | ₩44,758 | ₩44,758 | ₩44,490 | ₩44,490 | -0.60% | 14.2만 |
|---|
| 2025.12.12 | ₩44,825 | ₩44,838 | ₩44,248 | ₩44,342 | -1.08% | 11.3만 |
|---|
| 2025.12.11 | ₩44,651 | ₩44,825 | ₩44,476 | ₩44,731 | +0.18% | 16.1만 |
|---|
| 2025.12.10 | ₩44,610 | ₩44,999 | ₩44,539 | ₩44,905 | +0.66% | 8.6만 |
|---|
| 2025.12.09 | ₩44,463 | ₩44,624 | ₩44,423 | ₩44,597 | +0.30% | 12.2만 |
|---|
| 2025.12.08 | ₩44,718 | ₩44,758 | ₩44,490 | ₩44,610 | -0.24% | 11.3만 |
|---|
| 2025.12.05 | ₩44,932 | ₩45,066 | ₩44,762 | ₩44,845 | -0.19% | 9.3만 |
|---|
| 2025.12.04 | ₩44,583 | ₩44,583 | ₩44,400 | ₩44,490 | -0.21% | 8.6만 |
|---|
| 2025.12.03 | ₩44,329 | ₩44,557 | ₩44,262 | ₩44,511 | +0.41% | 9.6만 |
|---|
| 2025.12.02 | ₩44,463 | ₩44,495 | ₩44,302 | ₩44,476 | +0.03% | 6.7만 |
|---|
| 2025.12.01 | ₩44,275 | ₩44,464 | ₩44,275 | ₩44,302 | +0.06% | 10.3만 |
|---|
| 2025.11.28 | ₩44,275 | ₩44,436 | ₩44,262 | ₩44,382 | +0.24% | 5.7만 |
|---|
| 2025.11.26 | ₩44,060 | ₩44,274 | ₩43,879 | ₩44,181 | +0.27% | 12.3만 |
|---|
| 2025.11.25 | ₩43,792 | ₩43,980 | ₩43,612 | ₩43,980 | +0.43% | 15만 |
|---|
| 2025.11.24 | ₩43,484 | ₩43,832 | ₩43,457 | ₩43,792 | +0.71% | 17.1만 |
|---|
| 2025.11.21 | ₩43,296 | ₩43,698 | ₩43,088 | ₩43,551 | +0.59% | 11.6만 |
|---|
| 2025.11.20 | ₩44,570 | ₩44,594 | ₩43,642 | ₩43,658 | -2.05% | 7.3만 |
|---|
| 2025.11.19 | ₩44,154 | ₩44,396 | ₩44,039 | ₩44,168 | +0.03% | 6.4만 |
|---|
| 2025.11.18 | ₩44,235 | ₩44,449 | ₩44,047 | ₩44,262 | +0.06% | 7.8만 |
|---|
| 2025.11.17 | ₩44,718 | ₩44,959 | ₩44,423 | ₩44,550 | -0.37% | 10.2만 |
|---|
| 2025.11.14 | ₩44,946 | ₩45,384 | ₩44,852 | ₩45,152 | +0.46% | 7만 |
|---|
| 2025.11.13 | ₩45,536 | ₩45,549 | ₩45,026 | ₩45,066 | -1.03% | 9.2만 |
|---|
| 2025.11.12 | ₩45,455 | ₩45,455 | ₩45,241 | ₩45,415 | -0.09% | 8.7만 |
|---|
| 2025.11.11 | ₩45,254 | ₩45,428 | ₩45,174 | ₩45,281 | +0.06% | 7만 |
|---|
| 2025.11.10 | ₩45,066 | ₩45,306 | ₩44,923 | ₩45,241 | +0.39% | 12만 |
|---|
| 2025.11.07 | ₩44,288 | ₩44,543 | ₩44,074 | ₩44,436 | +0.33% | 18.8만 |
|---|
| 2025.11.06 | ₩44,879 | ₩44,879 | ₩44,437 | ₩44,597 | -0.63% | 9만 |
|---|
| 2025.11.05 | ₩44,463 | ₩44,905 | ₩44,436 | ₩44,825 | +0.81% | 10.9만 |
|---|
| 2025.11.04 | ₩44,436 | ₩44,651 | ₩44,302 | ₩44,329 | -0.24% | 10.3만 |
|---|
| 2025.11.03 | ₩45,026 | ₩45,186 | ₩44,865 | ₩45,120 | +0.21% | 10.8만 |
|---|
| 2025.10.31 | ₩44,785 | ₩44,785 | ₩44,530 | ₩44,704 | -0.18% | 7.2만 |
|---|
| 2025.10.30 | ₩44,798 | ₩44,959 | ₩44,727 | ₩44,802 | +0.01% | 7.7만 |
|---|
| 2025.10.29 | ₩45,455 | ₩45,469 | ₩45,066 | ₩45,294 | -0.35% | 19.7만 |
|---|
| 2025.10.28 | ₩44,758 | ₩45,066 | ₩44,718 | ₩44,946 | +0.42% | 12.5만 |
|---|
| 2025.10.27 | ₩44,825 | ₩44,905 | ₩44,746 | ₩44,872 | +0.10% | 6.4만 |
|---|
| 2025.10.24 | ₩44,463 | ₩44,562 | ₩44,409 | ₩44,490 | +0.06% | 6.7만 |
|---|
| 2025.10.23 | ₩44,074 | ₩44,342 | ₩44,007 | ₩44,221 | +0.33% | 9.3만 |
|---|
| 2025.10.22 | ₩43,967 | ₩44,114 | ₩43,698 | ₩43,899 | -0.15% | 6.9만 |
|---|
| 2025.10.21 | ₩43,819 | ₩43,846 | ₩43,671 | ₩43,705 | -0.26% | 5.9만 |
|---|
| 2025.10.20 | ₩43,806 | ₩44,127 | ₩43,806 | ₩44,071 | +0.61% | 7만 |
|---|
| 2025.10.17 | ₩43,135 | ₩43,524 | ₩43,135 | ₩43,470 | +0.78% | 6.1만 |
|---|
| 2025.10.16 | ₩43,484 | ₩43,658 | ₩43,296 | ₩43,430 | -0.12% | 13만 |
|---|
| 2025.10.15 | ₩42,961 | ₩43,122 | ₩42,639 | ₩43,041 | +0.19% | 9.6만 |
|---|
| 2025.10.14 | ₩42,209 | ₩42,665 | ₩42,129 | ₩42,464 | +0.60% | 6.9만 |
|---|
| 2025.10.13 | ₩42,652 | ₩42,813 | ₩42,592 | ₩42,733 | +0.19% | 5.2만 |
|---|
| 2025.10.10 | ₩42,947 | ₩43,068 | ₩41,566 | ₩41,660 | -3.00% | 17.5만 |
|---|