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 | ₩57,087 | ₩57,140 | ₩56,926 | ₩57,113 | +0.05% | 111.5만 |
| 2026.10.08 | ₩56,859 | ₩56,982 | ₩56,287 | ₩56,550 | -0.54% | 33.1만 |
| 2026.10.07 | ₩57,113 | ₩57,476 | ₩56,959 | ₩57,395 | +0.49% | 87.3만 |
| 2026.10.06 | ₩58,186 | ₩58,186 | ₩57,797 | ₩57,838 | -0.60% | 21.6만 |
| 2026.10.05 | ₩57,999 | ₩58,227 | ₩57,898 | ₩58,106 | +0.19% | 24.2만 |
| 2026.10.02 | ₩57,623 | ₩57,851 | ₩57,348 | ₩57,757 | +0.23% | 15.4만 |
| 2026.10.01 | ₩56,724 | ₩56,926 | ₩56,329 | ₩56,845 | +0.21% | 22.6만 |
| 2026.09.30 | ₩57,140 | ₩57,234 | ₩56,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,872 |
| -0.47% |
| 22.7만 |
| 2026.09.29 | ₩57,154 | ₩57,288 | ₩56,879 | ₩57,207 | +0.09% | 19.5만 |
|---|
| 2026.09.28 | ₩57,100 | ₩57,221 | ₩56,570 | ₩57,060 | -0.07% | 26.5만 |
|---|
| 2026.09.25 | ₩57,234 | ₩57,529 | ₩57,046 | ₩57,462 | +0.40% | 19.5만 |
|---|
| 2026.09.24 | ₩57,154 | ₩57,248 | ₩56,645 | ₩56,832 | -0.56% | 29.7만 |
|---|
| 2026.09.23 | ₩57,663 | ₩57,663 | ₩56,979 | ₩57,140 | -0.91% | 31.3만 |
|---|
| 2026.09.22 | ₩57,797 | ₩58,321 | ₩57,797 | ₩58,227 | +0.74% | 21.3만 |
|---|
| 2026.09.21 | ₩58,374 | ₩58,844 | ₩58,237 | ₩58,803 | +0.74% | 18만 |
|---|
| 2026.09.18 | ₩57,368 | ₩57,543 | ₩57,127 | ₩57,502 | +0.23% | 18.5만 |
|---|
| 2026.09.17 | ₩57,516 | ₩57,704 | ₩57,395 | ₩57,623 | +0.19% | 26.3만 |
|---|
| 2026.09.16 | ₩57,248 | ₩57,368 | ₩56,323 | ₩56,765 | -0.84% | 27.3만 |
|---|
| 2026.09.15 | ₩56,818 | ₩56,818 | ₩56,403 | ₩56,617 | -0.35% | 29.4만 |
|---|
| 2026.09.14 | ₩56,899 | ₩57,301 | ₩56,724 | ₩56,879 | -0.04% | 28.7만 |
|---|
| 2026.09.11 | ₩58,254 | ₩58,267 | ₩57,992 | ₩58,160 | -0.16% | 17.9만 |
|---|
| 2026.09.10 | ₩57,677 | ₩57,799 | ₩57,315 | ₩57,422 | -0.44% | 19.3만 |
|---|
| 2026.09.09 | ₩58,602 | ₩58,817 | ₩58,307 | ₩58,522 | -0.14% | 20.2만 |
|---|
| 2026.09.08 | ₩58,495 | ₩58,669 | ₩58,260 | ₩58,361 | -0.23% | 36.9만 |
|---|
| 2026.09.04 | ₩57,958 | ₩58,669 | ₩57,958 | ₩58,669 | +1.23% | 19.7만 |
|---|
| 2026.09.03 | ₩57,422 | ₩57,811 | ₩57,132 | ₩57,757 | +0.58% | 28.9만 |
|---|
| 2026.09.02 | ₩57,328 | ₩57,622 | ₩57,238 | ₩57,610 | +0.49% | 18.5만 |
|---|
| 2026.09.01 | ₩57,301 | ₩57,796 | ₩56,999 | ₩57,180 | -0.21% | 17.8만 |
|---|
| 2026.08.31 | ₩57,449 | ₩57,462 | ₩57,006 | ₩57,194 | -0.44% | 24.8만 |
|---|
| 2026.08.28 | ₩57,529 | ₩57,771 | ₩56,993 | ₩57,127 | -0.70% | 21.9만 |
|---|
| 2026.08.27 | ₩57,248 | ₩57,328 | ₩56,959 | ₩57,234 | -0.02% | 19.7만 |
|---|
| 2026.08.26 | ₩56,845 | ₩57,033 | ₩56,751 | ₩56,751 | -0.17% | 19.5만 |
|---|
| 2026.08.25 | ₩56,563 | ₩56,798 | ₩56,403 | ₩56,731 | +0.30% | 19.6만 |
|---|
| 2026.08.24 | ₩56,054 | ₩56,054 | ₩55,594 | ₩55,879 | -0.31% | 20.9만 |
|---|
| 2026.08.21 | ₩56,523 | ₩56,523 | ₩56,168 | ₩56,242 | -0.50% | 23만 |
|---|
| 2026.08.20 | ₩55,799 | ₩56,228 | ₩55,759 | ₩56,081 | +0.50% | 19.8만 |
|---|
| 2026.08.19 | ₩56,255 | ₩56,255 | ₩55,692 | ₩55,893 | -0.64% | 21.1만 |
|---|
| 2026.08.18 | ₩55,705 | ₩55,873 | ₩55,155 | ₩55,262 | -0.79% | 17.5만 |
|---|
| 2026.08.17 | ₩56,590 | ₩57,113 | ₩56,563 | ₩56,604 | +0.02% | 25.5만 |
|---|
| 2026.08.14 | ₩56,268 | ₩56,503 | ₩55,987 | ₩56,201 | -0.12% | 14.6만 |
|---|
| 2026.08.13 | ₩56,000 | ₩56,443 | ₩55,960 | ₩56,242 | +0.43% | 23.6만 |
|---|
| 2026.08.12 | ₩56,242 | ₩56,376 | ₩56,000 | ₩56,174 | -0.12% | 15.4만 |
|---|
| 2026.08.11 | ₩55,611 | ₩55,705 | ₩55,195 | ₩55,557 | -0.10% | 21.3만 |
|---|
| 2026.08.10 | ₩55,249 | ₩55,329 | ₩55,101 | ₩55,182 | -0.12% | 17.9만 |
|---|
| 2026.08.07 | ₩55,464 | ₩55,504 | ₩54,793 | ₩55,383 | -0.15% | 23만 |
|---|
| 2026.08.06 | ₩54,766 | ₩55,410 | ₩54,619 | ₩54,914 | +0.27% | 20.5만 |
|---|
| 2026.08.05 | ₩55,276 | ₩55,490 | ₩54,994 | ₩55,034 | -0.44% | 31.3만 |
|---|
| 2026.08.04 | ₩54,793 | ₩55,651 | ₩54,793 | ₩55,464 | +1.22% | 24만 |
|---|
| 2026.08.03 | ₩53,317 | ₩53,948 | ₩53,076 | ₩53,894 | +1.08% | 22.6만 |
|---|
| 2026.07.31 | ₩53,693 | ₩53,814 | ₩52,754 | ₩53,264 | -0.80% | 25.6만 |
|---|
| 2026.07.30 | ₩52,231 | ₩53,250 | ₩52,231 | ₩53,224 | +1.90% | 48.4만 |
|---|
| 2026.07.29 | ₩51,721 | ₩52,533 | ₩51,111 | ₩51,332 | -0.75% | 32.2만 |
|---|
| 2026.07.28 | ₩52,379 | ₩52,794 | ₩52,043 | ₩52,419 | +0.08% | 26.7만 |
|---|
| 2026.07.27 | ₩54,028 | ₩54,216 | ₩53,136 | ₩53,626 | -0.74% | 37.8만 |
|---|
| 2026.07.24 | ₩54,042 | ₩54,149 | ₩53,519 | ₩53,599 | -0.82% | 24만 |
|---|
| 2026.07.23 | ₩54,350 | ₩54,786 | ₩53,948 | ₩54,364 | +0.02% | 16.1만 |
|---|
| 2026.07.22 | ₩54,377 | ₩54,940 | ₩54,377 | ₩54,712 | +0.62% | 20.4만 |
|---|
| 2026.07.21 | ₩54,230 | ₩54,699 | ₩54,095 | ₩54,538 | +0.57% | 43.6만 |
|---|
| 2026.07.20 | ₩53,478 | ₩53,733 | ₩53,210 | ₩53,317 | -0.30% | 52.4만 |
|---|
| 2026.07.17 | ₩52,741 | ₩53,975 | ₩52,687 | ₩53,613 | +1.65% | 32.3만 |
|---|
| 2026.07.16 | ₩54,431 | ₩54,592 | ₩53,908 | ₩54,203 | -0.42% | 18만 |
|---|
| 2026.07.15 | ₩55,370 | ₩55,423 | ₩54,337 | ₩55,155 | -0.39% | 23.1만 |
|---|
| 2026.07.14 | ₩55,115 | ₩55,457 | ₩54,864 | ₩55,423 | +0.56% | 20.3만 |
|---|
| 2026.07.13 | ₩55,195 | ₩55,195 | ₩54,522 | ₩54,659 | -0.97% | 24.4만 |
|---|
| 2026.07.10 | ₩56,067 | ₩56,456 | ₩55,799 | ₩56,335 | +0.48% | 23.1만 |
|---|
| 2026.07.09 | ₩55,933 | ₩56,282 | ₩55,853 | ₩56,107 | +0.31% | 30.2만 |
|---|
| 2026.07.08 | ₩54,806 | ₩55,732 | ₩54,616 | ₩55,557 | +1.37% | 25만 |
|---|
| 2026.07.07 | ₩55,276 | ₩55,490 | ₩54,672 | ₩55,048 | -0.41% | 33.4만 |
|---|
| 2026.07.06 | ₩56,282 | ₩56,738 | ₩56,242 | ₩56,711 | +0.76% | 28.7만 |
|---|
| 2026.07.02 | ₩55,920 | ₩56,483 | ₩54,569 | ₩55,343 | -1.03% | 28.1만 |
|---|
| 2026.07.01 | ₩56,107 | ₩56,389 | ₩55,665 | ₩55,705 | -0.72% | 32.1만 |
|---|
| 2026.06.30 | ₩56,657 | ₩57,355 | ₩56,631 | ₩57,230 | +1.01% | 26.8만 |
|---|
| 2026.06.29 | ₩56,161 | ₩56,604 | ₩55,316 | ₩56,604 | +0.79% | 23만 |
|---|
| 2026.06.26 | ₩55,745 | ₩56,684 | ₩55,685 | ₩56,188 | +0.79% | 36.1만 |
|---|
| 2026.06.25 | ₩57,730 | ₩57,730 | ₩56,470 | ₩57,167 | -0.98% | 21.6만 |
|---|
| 2026.06.24 | ₩56,617 | ₩56,932 | ₩56,040 | ₩56,738 | +0.21% | 20.7만 |
|---|
| 2026.06.23 | ₩56,671 | ₩57,415 | ₩56,523 | ₩56,724 | +0.09% | 21.5만 |
|---|
| 2026.06.22 | ₩60,078 | ₩60,286 | ₩59,785 | ₩59,917 | -0.27% | 24.4만 |
|---|
| 2026.06.18 | ₩59,273 | ₩59,783 | ₩59,166 | ₩59,662 | +0.66% | 22.7만 |
|---|
| 2026.06.17 | ₩58,911 | ₩59,139 | ₩57,905 | ₩58,039 | -1.48% | 17.6만 |
|---|
| 2026.06.16 | ₩58,723 | ₩58,962 | ₩58,012 | ₩58,093 | -1.07% | 18.6만 |
|---|
| 2026.06.15 | ₩58,951 | ₩59,172 | ₩58,763 | ₩59,045 | +0.16% | 15.4만 |
|---|
| 2026.06.12 | ₩57,194 | ₩57,704 | ₩56,939 | ₩57,502 | +0.54% | 12만 |
|---|
| 2026.06.11 | ₩55,356 | ₩57,355 | ₩55,356 | ₩57,261 | +3.44% | 23.6만 |
|---|
| 2026.06.10 | ₩55,289 | ₩56,054 | ₩54,699 | ₩54,780 | -0.92% | 18.3만 |
|---|
| 2026.06.09 | ₩56,778 | ₩56,872 | ₩54,458 | ₩55,544 | -2.17% | 19.9만 |
|---|
| 2026.06.08 | ₩55,732 | ₩55,926 | ₩55,410 | ₩55,531 | -0.36% | 18.8만 |
|---|
| 2026.06.05 | ₩56,282 | ₩56,376 | ₩54,411 | ₩54,645 | -2.91% | 43.3만 |
|---|
| 2026.06.04 | ₩57,690 | ₩58,213 | ₩57,246 | ₩58,026 | +0.58% | 16.2만 |
|---|
| 2026.06.03 | ₩58,964 | ₩59,058 | ₩58,428 | ₩58,535 | -0.73% | 24.5만 |
|---|
| 2026.06.02 | ₩58,803 | ₩59,434 | ₩58,777 | ₩59,340 | +0.91% | 20.9만 |
|---|
| 2026.06.01 | ₩58,468 | ₩59,179 | ₩58,200 | ₩58,978 | +0.87% | 26.8만 |
|---|
| 2026.05.29 | ₩58,012 | ₩58,200 | ₩57,677 | ₩57,824 | -0.32% | 13.4만 |
|---|
| 2026.05.28 | ₩56,993 | ₩57,988 | ₩56,892 | ₩57,891 | +1.58% | 20.6만 |
|---|
| 2026.05.27 | ₩57,771 | ₩57,838 | ₩57,006 | ₩57,288 | -0.84% | 32.1만 |
|---|
| 2026.05.26 | ₩57,248 | ₩57,861 | ₩57,248 | ₩57,690 | +0.77% | 32.5만 |
|---|
| 2026.05.22 | ₩55,866 | ₩56,040 | ₩55,557 | ₩55,611 | -0.46% | 16.6만 |
|---|
| 2026.05.21 | ₩54,820 | ₩55,584 | ₩54,651 | ₩55,370 | +1.00% | 17만 |
|---|
| 2026.05.20 | ₩53,961 | ₩54,806 | ₩53,961 | ₩54,766 | +1.49% | 14.8만 |
|---|
| 2026.05.19 | ₩53,438 | ₩54,404 | ₩53,311 | ₩54,002 | +1.05% | 16.5만 |
|---|
| 2026.05.18 | ₩55,168 | ₩55,168 | ₩54,069 | ₩54,511 | -1.19% | 12.5만 |
|---|
| 2026.05.15 | ₩54,847 | ₩54,994 | ₩54,503 | ₩54,806 | -0.07% | 13.5만 |
|---|
| 2026.05.14 | ₩56,161 | ₩56,537 | ₩56,067 | ₩56,362 | +0.36% | 32.7만 |
|---|
| 2026.05.13 | ₩55,893 | ₩56,456 | ₩55,718 | ₩56,389 | +0.89% | 13만 |
|---|
| 2026.05.12 | ₩55,678 | ₩55,879 | ₩54,739 | ₩55,343 | -0.60% | 15.8만 |
|---|
| 2026.05.11 | ₩56,711 | ₩57,033 | ₩56,604 | ₩56,899 | +0.33% | 15.8만 |
|---|
| 2026.05.08 | ₩56,121 | ₩56,684 | ₩56,121 | ₩56,671 | +0.98% | 17.3만 |
|---|
| 2026.05.07 | ₩56,174 | ₩56,174 | ₩55,383 | ₩55,450 | -1.29% | 18.2만 |
|---|
| 2026.05.06 | ₩55,651 | ₩56,107 | ₩55,397 | ₩56,040 | +0.70% | 16.2만 |
|---|
| 2026.05.05 | ₩54,471 | ₩55,128 | ₩54,471 | ₩54,994 | +0.96% | 28.9만 |
|---|
| 2026.05.04 | ₩53,867 | ₩54,230 | ₩53,492 | ₩53,653 | -0.40% | 15.3만 |
|---|
| 2026.05.01 | ₩53,706 | ₩54,297 | ₩53,653 | ₩53,867 | +0.30% | 14.6만 |
|---|
| 2026.04.30 | ₩53,210 | ₩53,925 | ₩52,982 | ₩53,814 | +1.13% | 13만 |
|---|
| 2026.04.29 | ₩53,036 | ₩53,103 | ₩52,573 | ₩52,794 | -0.46% | 19만 |
|---|
| 2026.04.28 | ₩52,687 | ₩52,875 | ₩52,553 | ₩52,821 | +0.25% | 15.9만 |
|---|
| 2026.04.27 | ₩52,928 | ₩53,049 | ₩52,774 | ₩52,875 | -0.10% | 20.5만 |
|---|
| 2026.04.24 | ₩52,727 | ₩53,116 | ₩52,607 | ₩52,982 | +0.48% | 16.1만 |
|---|
| 2026.04.23 | ₩52,607 | ₩52,861 | ₩51,795 | ₩52,311 | -0.56% | 22.7만 |
|---|
| 2026.04.22 | ₩52,875 | ₩53,250 | ₩52,788 | ₩53,210 | +0.63% | 26만 |
|---|
| 2026.04.21 | ₩52,915 | ₩52,969 | ₩52,058 | ₩52,151 | -1.44% | 21.8만 |
|---|
| 2026.04.20 | ₩52,674 | ₩52,821 | ₩52,365 | ₩52,821 | +0.28% | 18.3만 |
|---|
| 2026.04.17 | ₩52,875 | ₩53,452 | ₩52,808 | ₩53,036 | +0.30% | 25.2만 |
|---|
| 2026.04.16 | ₩51,963 | ₩52,258 | ₩51,720 | ₩52,057 | +0.18% | 15.6만 |
|---|
| 2026.04.15 | ₩51,587 | ₩51,775 | ₩51,373 | ₩51,735 | +0.29% | 23.6만 |
|---|
| 2026.04.14 | ₩51,480 | ₩51,909 | ₩51,386 | ₩51,802 | +0.63% | 20.1만 |
|---|
| 2026.04.13 | ₩50,407 | ₩51,292 | ₩50,380 | ₩51,198 | +1.57% | 16.6만 |
|---|
| 2026.04.10 | ₩50,688 | ₩50,836 | ₩50,487 | ₩50,702 | +0.03% | 18.3만 |
|---|
| 2026.04.09 | ₩50,018 | ₩50,635 | ₩49,803 | ₩50,528 | +1.02% | 26.9만 |
|---|
| 2026.04.08 | ₩50,528 | ₩50,541 | ₩50,098 | ₩50,514 | -0.03% | 18.4만 |
|---|
| 2026.04.07 | ₩47,992 | ₩48,288 | ₩47,503 | ₩48,288 | +0.61% | 22.3만 |
|---|
| 2026.04.06 | ₩48,019 | ₩48,301 | ₩47,885 | ₩48,207 | +0.39% | 119.7만 |
|---|
| 2026.04.02 | ₩47,027 | ₩48,019 | ₩47,007 | ₩47,939 | +1.94% | 86.1만 |
|---|
| 2026.04.01 | ₩48,046 | ₩48,556 | ₩48,019 | ₩48,194 | +0.31% | 33.8만 |
|---|
| 2026.03.31 | ₩46,678 | ₩48,019 | ₩46,638 | ₩47,992 | +2.82% | 41.8만 |
|---|
| 2026.03.30 | ₩47,188 | ₩47,221 | ₩46,369 | ₩46,651 | -1.14% | 31.4만 |
|---|
| 2026.03.27 | ₩47,094 | ₩47,349 | ₩46,785 | ₩46,839 | -0.54% | 14.8만 |
|---|
| 2026.03.26 | ₩47,563 | ₩47,818 | ₩46,893 | ₩46,893 | -1.41% | 29.9만 |
|---|
| 2026.03.25 | ₩48,381 | ₩48,603 | ₩48,100 | ₩48,368 | -0.03% | 19.3만 |
|---|
| 2026.03.24 | ₩47,214 | ₩47,845 | ₩47,161 | ₩47,617 | +0.85% | 21.9만 |
|---|
| 2026.03.23 | ₩48,073 | ₩48,717 | ₩47,845 | ₩48,422 | +0.73% | 18.6만 |
|---|
| 2026.03.20 | ₩48,314 | ₩48,314 | ₩47,094 | ₩47,295 | -2.11% | 25.4만 |
|---|
| 2026.03.19 | ₩47,925 | ₩48,921 | ₩47,630 | ₩48,811 | +1.85% | 13.4만 |
|---|
| 2026.03.18 | ₩48,985 | ₩49,099 | ₩48,412 | ₩48,516 | -0.96% | 16.2만 |
|---|
| 2026.03.17 | ₩49,441 | ₩49,546 | ₩49,179 | ₩49,280 | -0.33% | 18만 |
|---|
| 2026.03.16 | ₩48,744 | ₩49,186 | ₩48,690 | ₩49,012 | +0.55% | 19.7만 |
|---|
| 2026.03.13 | ₩48,368 | ₩48,663 | ₩47,684 | ₩47,724 | -1.33% | 12.1만 |
|---|
| 2026.03.12 | ₩48,623 | ₩48,623 | ₩47,751 | ₩47,872 | -1.54% | 14.1만 |
|---|
| 2026.03.11 | ₩48,905 | ₩49,280 | ₩48,762 | ₩49,012 | +0.22% | 14.8만 |
|---|
| 2026.03.10 | ₩48,837 | ₩49,642 | ₩48,587 | ₩48,650 | -0.38% | 20.3만 |
|---|
| 2026.03.09 | ₩47,563 | ₩49,039 | ₩47,282 | ₩48,985 | +2.99% | 23만 |
|---|
| 2026.03.06 | ₩47,791 | ₩48,489 | ₩47,617 | ₩48,247 | +0.95% | 189.6만 |
|---|
| 2026.03.05 | ₩48,609 | ₩49,005 | ₩47,764 | ₩48,462 | -0.30% | 20.9만 |
|---|
| 2026.03.04 | ₩48,784 | ₩49,602 | ₩48,643 | ₩49,226 | +0.91% | 23.3만 |
|---|
| 2026.03.03 | ₩48,797 | ₩49,454 | ₩47,805 | ₩49,213 | +0.85% | 26.4만 |
|---|
| 2026.03.02 | ₩50,970 | ₩51,708 | ₩50,876 | ₩51,480 | +1.00% | 22만 |
|---|
| 2026.02.27 | ₩51,976 | ₩52,325 | ₩51,936 | ₩52,258 | +0.54% | 20만 |
|---|
| 2026.02.26 | ₩52,687 | ₩52,687 | ₩51,829 | ₩52,311 | -0.71% | 21.4만 |
|---|
| 2026.02.25 | ₩52,593 | ₩52,727 | ₩52,405 | ₩52,674 | +0.15% | 20.4만 |
|---|
| 2026.02.24 | ₩51,869 | ₩52,317 | ₩51,802 | ₩52,191 | +0.62% | 23.1만 |
|---|
| 2026.02.23 | ₩51,574 | ₩51,829 | ₩51,279 | ₩51,399 | -0.34% | 16.5만 |
|---|
| 2026.02.20 | ₩50,863 | ₩51,869 | ₩50,849 | ₩51,869 | +1.98% | 22.7만 |
|---|
| 2026.02.19 | ₩50,608 | ₩50,782 | ₩50,400 | ₩50,782 | +0.34% | 13.8만 |
|---|
| 2026.02.18 | ₩50,782 | ₩51,118 | ₩50,675 | ₩50,917 | +0.26% | 13만 |
|---|
| 2026.02.17 | ₩50,420 | ₩50,769 | ₩50,085 | ₩50,621 | +0.40% | 18.4만 |
|---|
| 2026.02.13 | ₩50,393 | ₩50,756 | ₩50,018 | ₩50,729 | +0.67% | 20.2만 |
|---|
| 2026.02.12 | ₩51,252 | ₩51,283 | ₩50,513 | ₩50,648 | -1.18% | 13.2만 |
|---|
| 2026.02.11 | ₩50,756 | ₩51,118 | ₩50,487 | ₩51,118 | +0.71% | 22.1만 |
|---|
| 2026.02.10 | ₩50,393 | ₩50,420 | ₩50,219 | ₩50,300 | -0.19% | 29.2만 |
|---|
| 2026.02.09 | ₩49,843 | ₩50,353 | ₩49,770 | ₩50,313 | +0.94% | 36.2만 |
|---|
| 2026.02.06 | ₩49,294 | ₩49,870 | ₩49,273 | ₩49,870 | +1.17% | 19.9만 |
|---|
| 2026.02.05 | ₩48,985 | ₩49,226 | ₩48,663 | ₩48,878 | -0.22% | 18.7만 |
|---|
| 2026.02.04 | ₩49,911 | ₩49,911 | ₩48,990 | ₩49,159 | -1.50% | 23.1만 |
|---|
| 2026.02.03 | ₩49,522 | ₩49,615 | ₩48,968 | ₩49,334 | -0.38% | 17.7만 |
|---|
| 2026.02.02 | ₩48,448 | ₩49,213 | ₩48,395 | ₩48,998 | +1.14% | 31.9만 |
|---|
| 2026.01.30 | ₩49,522 | ₩49,656 | ₩48,844 | ₩49,146 | -0.76% | 19.3만 |
|---|
| 2026.01.29 | ₩50,139 | ₩50,206 | ₩49,240 | ₩49,897 | -0.48% | 14.3만 |
|---|
| 2026.01.28 | ₩49,924 | ₩49,991 | ₩49,638 | ₩49,870 | -0.11% | 15.7만 |
|---|
| 2026.01.27 | ₩49,307 | ₩49,656 | ₩49,267 | ₩49,629 | +0.65% | 18.7만 |
|---|
| 2026.01.26 | ₩48,596 | ₩48,985 | ₩48,596 | ₩48,824 | +0.47% | 17만 |
|---|
| 2026.01.23 | ₩48,180 | ₩48,636 | ₩48,093 | ₩48,583 | +0.84% | 26.5만 |
|---|
| 2026.01.22 | ₩48,355 | ₩48,541 | ₩48,183 | ₩48,422 | +0.14% | 32.8만 |
|---|
| 2026.01.21 | ₩47,671 | ₩48,086 | ₩47,603 | ₩47,912 | +0.51% | 61.8만 |
|---|
| 2026.01.20 | ₩47,121 | ₩47,547 | ₩47,121 | ₩47,255 | +0.28% | 21.6만 |
|---|
| 2026.01.16 | ₩47,362 | ₩47,409 | ₩47,094 | ₩47,322 | -0.08% | 17.3만 |
|---|
| 2026.01.15 | ₩47,590 | ₩47,751 | ₩47,429 | ₩47,563 | -0.06% | 20만 |
|---|
| 2026.01.14 | ₩47,107 | ₩47,335 | ₩47,027 | ₩47,335 | +0.48% | 15.7만 |
|---|
| 2026.01.13 | ₩47,054 | ₩47,054 | ₩46,765 | ₩46,893 | -0.34% | 15.3만 |
|---|
| 2026.01.12 | ₩46,611 | ₩47,107 | ₩46,611 | ₩47,067 | +0.98% | 17.7만 |
|---|
| 2026.01.09 | ₩46,410 | ₩46,611 | ₩46,302 | ₩46,597 | +0.40% | 11만 |
|---|
| 2026.01.08 | ₩46,262 | ₩46,383 | ₩46,168 | ₩46,356 | +0.20% | 12.5만 |
|---|
| 2026.01.07 | ₩46,611 | ₩46,665 | ₩46,410 | ₩46,410 | -0.43% | 17.6만 |
|---|
| 2026.01.06 | ₩46,517 | ₩46,665 | ₩46,463 | ₩46,544 | +0.06% | 13.5만 |
|---|
| 2026.01.05 | ₩46,074 | ₩46,289 | ₩45,954 | ₩46,289 | +0.47% | 12.5만 |
|---|
| 2026.01.02 | ₩45,900 | ₩46,128 | ₩45,860 | ₩46,128 | +0.50% | 17.5만 |
|---|
| 2025.12.31 | ₩45,337 | ₩45,396 | ₩45,236 | ₩45,256 | -0.18% | 7.2만 |
|---|
| 2025.12.30 | ₩45,283 | ₩45,457 | ₩45,283 | ₩45,404 | +0.27% | 12.4만 |
|---|
| 2025.12.29 | ₩45,162 | ₩45,243 | ₩45,035 | ₩45,216 | +0.12% | 10.3만 |
|---|
| 2025.12.26 | ₩45,162 | ₩45,270 | ₩45,015 | ₩45,270 | +0.24% | 15.3만 |
|---|
| 2025.12.24 | ₩44,961 | ₩45,082 | ₩44,934 | ₩45,015 | +0.12% | 5.4만 |
|---|
| 2025.12.23 | ₩44,706 | ₩44,934 | ₩44,653 | ₩44,934 | +0.51% | 17만 |
|---|
| 2025.12.22 | ₩44,760 | ₩44,807 | ₩44,612 | ₩44,653 | -0.24% | 17.8만 |
|---|
| 2025.12.19 | ₩44,317 | ₩44,572 | ₩44,270 | ₩44,384 | +0.15% | 17.8만 |
|---|
| 2025.12.18 | ₩44,103 | ₩44,290 | ₩44,036 | ₩44,036 | -0.15% | 18.8만 |
|---|
| 2025.12.17 | ₩44,156 | ₩44,174 | ₩43,660 | ₩43,660 | -1.12% | 14.6만 |
|---|
| 2025.12.16 | ₩43,861 | ₩43,915 | ₩43,673 | ₩43,821 | -0.09% | 16.1만 |
|---|
| 2025.12.15 | ₩44,760 | ₩44,760 | ₩44,492 | ₩44,492 | -0.60% | 14.2만 |
|---|
| 2025.12.12 | ₩44,827 | ₩44,840 | ₩44,250 | ₩44,344 | -1.08% | 11.3만 |
|---|
| 2025.12.11 | ₩44,653 | ₩44,827 | ₩44,478 | ₩44,733 | +0.18% | 16.1만 |
|---|
| 2025.12.10 | ₩44,612 | ₩45,001 | ₩44,541 | ₩44,907 | +0.66% | 8.6만 |
|---|
| 2025.12.09 | ₩44,465 | ₩44,626 | ₩44,425 | ₩44,599 | +0.30% | 12.2만 |
|---|
| 2025.12.08 | ₩44,720 | ₩44,760 | ₩44,492 | ₩44,612 | -0.24% | 11.3만 |
|---|
| 2025.12.05 | ₩44,934 | ₩45,068 | ₩44,764 | ₩44,847 | -0.19% | 9.3만 |
|---|
| 2025.12.04 | ₩44,585 | ₩44,585 | ₩44,402 | ₩44,492 | -0.21% | 8.6만 |
|---|
| 2025.12.03 | ₩44,331 | ₩44,559 | ₩44,264 | ₩44,513 | +0.41% | 9.6만 |
|---|
| 2025.12.02 | ₩44,465 | ₩44,497 | ₩44,304 | ₩44,478 | +0.03% | 6.7만 |
|---|
| 2025.12.01 | ₩44,277 | ₩44,466 | ₩44,277 | ₩44,304 | +0.06% | 10.3만 |
|---|
| 2025.11.28 | ₩44,277 | ₩44,438 | ₩44,264 | ₩44,384 | +0.24% | 5.7만 |
|---|
| 2025.11.26 | ₩44,062 | ₩44,276 | ₩43,881 | ₩44,183 | +0.27% | 12.3만 |
|---|
| 2025.11.25 | ₩43,794 | ₩43,982 | ₩43,614 | ₩43,982 | +0.43% | 15만 |
|---|
| 2025.11.24 | ₩43,486 | ₩43,834 | ₩43,459 | ₩43,794 | +0.71% | 17.1만 |
|---|
| 2025.11.21 | ₩43,298 | ₩43,700 | ₩43,090 | ₩43,553 | +0.59% | 11.6만 |
|---|
| 2025.11.20 | ₩44,572 | ₩44,596 | ₩43,644 | ₩43,660 | -2.05% | 7.3만 |
|---|
| 2025.11.19 | ₩44,156 | ₩44,398 | ₩44,041 | ₩44,170 | +0.03% | 6.4만 |
|---|
| 2025.11.18 | ₩44,237 | ₩44,451 | ₩44,049 | ₩44,264 | +0.06% | 7.8만 |
|---|
| 2025.11.17 | ₩44,720 | ₩44,961 | ₩44,425 | ₩44,552 | -0.37% | 10.2만 |
|---|
| 2025.11.14 | ₩44,948 | ₩45,386 | ₩44,854 | ₩45,154 | +0.46% | 7만 |
|---|
| 2025.11.13 | ₩45,538 | ₩45,551 | ₩45,028 | ₩45,068 | -1.03% | 9.2만 |
|---|
| 2025.11.12 | ₩45,457 | ₩45,457 | ₩45,243 | ₩45,417 | -0.09% | 8.7만 |
|---|
| 2025.11.11 | ₩45,256 | ₩45,431 | ₩45,176 | ₩45,283 | +0.06% | 7만 |
|---|
| 2025.11.10 | ₩45,068 | ₩45,308 | ₩44,925 | ₩45,243 | +0.39% | 12만 |
|---|
| 2025.11.07 | ₩44,290 | ₩44,545 | ₩44,076 | ₩44,438 | +0.33% | 18.8만 |
|---|
| 2025.11.06 | ₩44,881 | ₩44,881 | ₩44,439 | ₩44,599 | -0.63% | 9만 |
|---|
| 2025.11.05 | ₩44,465 | ₩44,907 | ₩44,438 | ₩44,827 | +0.81% | 10.9만 |
|---|
| 2025.11.04 | ₩44,438 | ₩44,653 | ₩44,304 | ₩44,331 | -0.24% | 10.3만 |
|---|
| 2025.11.03 | ₩45,028 | ₩45,188 | ₩44,867 | ₩45,122 | +0.21% | 10.8만 |
|---|
| 2025.10.31 | ₩44,787 | ₩44,787 | ₩44,532 | ₩44,706 | -0.18% | 7.2만 |
|---|
| 2025.10.30 | ₩44,800 | ₩44,961 | ₩44,729 | ₩44,804 | +0.01% | 7.7만 |
|---|
| 2025.10.29 | ₩45,457 | ₩45,471 | ₩45,068 | ₩45,296 | -0.35% | 19.7만 |
|---|
| 2025.10.28 | ₩44,760 | ₩45,068 | ₩44,720 | ₩44,948 | +0.42% | 12.5만 |
|---|
| 2025.10.27 | ₩44,827 | ₩44,907 | ₩44,748 | ₩44,874 | +0.10% | 6.4만 |
|---|
| 2025.10.24 | ₩44,465 | ₩44,564 | ₩44,411 | ₩44,492 | +0.06% | 6.7만 |
|---|
| 2025.10.23 | ₩44,076 | ₩44,344 | ₩44,009 | ₩44,223 | +0.33% | 9.3만 |
|---|
| 2025.10.22 | ₩43,968 | ₩44,116 | ₩43,700 | ₩43,901 | -0.15% | 6.9만 |
|---|
| 2025.10.21 | ₩43,821 | ₩43,848 | ₩43,673 | ₩43,707 | -0.26% | 5.9만 |
|---|
| 2025.10.20 | ₩43,808 | ₩44,129 | ₩43,808 | ₩44,073 | +0.61% | 7만 |
|---|
| 2025.10.17 | ₩43,137 | ₩43,526 | ₩43,137 | ₩43,472 | +0.78% | 6.1만 |
|---|
| 2025.10.16 | ₩43,486 | ₩43,660 | ₩43,298 | ₩43,432 | -0.12% | 13만 |
|---|
| 2025.10.15 | ₩42,962 | ₩43,123 | ₩42,641 | ₩43,043 | +0.19% | 9.6만 |
|---|
| 2025.10.14 | ₩42,211 | ₩42,667 | ₩42,131 | ₩42,466 | +0.60% | 6.9만 |
|---|
| 2025.10.13 | ₩42,654 | ₩42,815 | ₩42,594 | ₩42,734 | +0.19% | 5.2만 |
|---|
| 2025.10.10 | ₩42,949 | ₩43,070 | ₩41,568 | ₩41,661 | -3.00% | 17.5만 |
|---|