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 | ₩57,089 | ₩57,143 | ₩56,928 | ₩57,116 | +0.05% | 111.5만 |
| 2026.10.08 | ₩56,861 | ₩56,985 | ₩56,290 | ₩56,553 | -0.54% | 33.1만 |
| 2026.10.07 | ₩57,116 | ₩57,478 | ₩56,962 | ₩57,398 | +0.49% | 87.3만 |
| 2026.10.06 | ₩58,189 | ₩58,189 | ₩57,800 | ₩57,840 | -0.60% | 21.6만 |
| 2026.10.05 | ₩58,001 | ₩58,229 | ₩57,901 | ₩58,109 | +0.19% | 24.2만 |
| 2026.10.02 | ₩57,626 | ₩57,854 | ₩57,351 | ₩57,760 | +0.23% | 15.4만 |
| 2026.10.01 | ₩56,727 | ₩56,928 | ₩56,331 | ₩56,848 | +0.21% | 22.6만 |
| 2026.09.30 | ₩57,143 | ₩57,237 | ₩56,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,875 |
| -0.47% |
| 22.7만 |
| 2026.09.29 | ₩57,156 | ₩57,290 | ₩56,881 | ₩57,210 | +0.09% | 19.5만 |
|---|
| 2026.09.28 | ₩57,103 | ₩57,223 | ₩56,573 | ₩57,062 | -0.07% | 26.5만 |
|---|
| 2026.09.25 | ₩57,237 | ₩57,532 | ₩57,049 | ₩57,465 | +0.40% | 19.5만 |
|---|
| 2026.09.24 | ₩57,156 | ₩57,250 | ₩56,648 | ₩56,834 | -0.56% | 29.7만 |
|---|
| 2026.09.23 | ₩57,666 | ₩57,666 | ₩56,982 | ₩57,143 | -0.91% | 31.3만 |
|---|
| 2026.09.22 | ₩57,800 | ₩58,323 | ₩57,800 | ₩58,229 | +0.74% | 21.3만 |
|---|
| 2026.09.21 | ₩58,377 | ₩58,846 | ₩58,240 | ₩58,806 | +0.74% | 18만 |
|---|
| 2026.09.18 | ₩57,371 | ₩57,545 | ₩57,129 | ₩57,505 | +0.23% | 18.5만 |
|---|
| 2026.09.17 | ₩57,518 | ₩57,706 | ₩57,398 | ₩57,626 | +0.19% | 26.3만 |
|---|
| 2026.09.16 | ₩57,250 | ₩57,371 | ₩56,326 | ₩56,767 | -0.84% | 27.3만 |
|---|
| 2026.09.15 | ₩56,821 | ₩56,821 | ₩56,405 | ₩56,620 | -0.35% | 29.4만 |
|---|
| 2026.09.14 | ₩56,901 | ₩57,304 | ₩56,727 | ₩56,881 | -0.04% | 28.7만 |
|---|
| 2026.09.11 | ₩58,256 | ₩58,270 | ₩57,995 | ₩58,162 | -0.16% | 17.9만 |
|---|
| 2026.09.10 | ₩57,679 | ₩57,801 | ₩57,317 | ₩57,424 | -0.44% | 19.3만 |
|---|
| 2026.09.09 | ₩58,605 | ₩58,820 | ₩58,310 | ₩58,524 | -0.14% | 20.2만 |
|---|
| 2026.09.08 | ₩58,498 | ₩58,672 | ₩58,263 | ₩58,363 | -0.23% | 36.9만 |
|---|
| 2026.09.04 | ₩57,961 | ₩58,672 | ₩57,961 | ₩58,672 | +1.23% | 19.7만 |
|---|
| 2026.09.03 | ₩57,424 | ₩57,813 | ₩57,135 | ₩57,760 | +0.58% | 28.9만 |
|---|
| 2026.09.02 | ₩57,331 | ₩57,624 | ₩57,241 | ₩57,612 | +0.49% | 18.5만 |
|---|
| 2026.09.01 | ₩57,304 | ₩57,799 | ₩57,002 | ₩57,183 | -0.21% | 17.8만 |
|---|
| 2026.08.31 | ₩57,451 | ₩57,465 | ₩57,009 | ₩57,196 | -0.44% | 24.8만 |
|---|
| 2026.08.28 | ₩57,532 | ₩57,773 | ₩56,995 | ₩57,129 | -0.70% | 21.9만 |
|---|
| 2026.08.27 | ₩57,250 | ₩57,331 | ₩56,962 | ₩57,237 | -0.02% | 19.7만 |
|---|
| 2026.08.26 | ₩56,848 | ₩57,035 | ₩56,754 | ₩56,754 | -0.17% | 19.5만 |
|---|
| 2026.08.25 | ₩56,566 | ₩56,801 | ₩56,405 | ₩56,734 | +0.30% | 19.6만 |
|---|
| 2026.08.24 | ₩56,056 | ₩56,056 | ₩55,596 | ₩55,882 | -0.31% | 20.9만 |
|---|
| 2026.08.21 | ₩56,526 | ₩56,526 | ₩56,170 | ₩56,244 | -0.50% | 23만 |
|---|
| 2026.08.20 | ₩55,801 | ₩56,231 | ₩55,761 | ₩56,083 | +0.50% | 19.8만 |
|---|
| 2026.08.19 | ₩56,257 | ₩56,257 | ₩55,694 | ₩55,895 | -0.64% | 21.1만 |
|---|
| 2026.08.18 | ₩55,708 | ₩55,875 | ₩55,158 | ₩55,265 | -0.79% | 17.5만 |
|---|
| 2026.08.17 | ₩56,593 | ₩57,116 | ₩56,566 | ₩56,606 | +0.02% | 25.5만 |
|---|
| 2026.08.14 | ₩56,271 | ₩56,506 | ₩55,989 | ₩56,204 | -0.12% | 14.6만 |
|---|
| 2026.08.13 | ₩56,003 | ₩56,445 | ₩55,962 | ₩56,244 | +0.43% | 23.6만 |
|---|
| 2026.08.12 | ₩56,244 | ₩56,378 | ₩56,003 | ₩56,177 | -0.12% | 15.4만 |
|---|
| 2026.08.11 | ₩55,614 | ₩55,708 | ₩55,198 | ₩55,560 | -0.10% | 21.3만 |
|---|
| 2026.08.10 | ₩55,251 | ₩55,332 | ₩55,104 | ₩55,184 | -0.12% | 17.9만 |
|---|
| 2026.08.07 | ₩55,466 | ₩55,506 | ₩54,795 | ₩55,386 | -0.15% | 23만 |
|---|
| 2026.08.06 | ₩54,769 | ₩55,412 | ₩54,621 | ₩54,916 | +0.27% | 20.5만 |
|---|
| 2026.08.05 | ₩55,278 | ₩55,493 | ₩54,997 | ₩55,037 | -0.44% | 31.3만 |
|---|
| 2026.08.04 | ₩54,795 | ₩55,654 | ₩54,795 | ₩55,466 | +1.22% | 24만 |
|---|
| 2026.08.03 | ₩53,320 | ₩53,950 | ₩53,078 | ₩53,897 | +1.08% | 22.6만 |
|---|
| 2026.07.31 | ₩53,695 | ₩53,816 | ₩52,756 | ₩53,266 | -0.80% | 25.6만 |
|---|
| 2026.07.30 | ₩52,233 | ₩53,253 | ₩52,233 | ₩53,226 | +1.90% | 48.4만 |
|---|
| 2026.07.29 | ₩51,724 | ₩52,535 | ₩51,113 | ₩51,335 | -0.75% | 32.2만 |
|---|
| 2026.07.28 | ₩52,381 | ₩52,797 | ₩52,046 | ₩52,421 | +0.08% | 26.7만 |
|---|
| 2026.07.27 | ₩54,031 | ₩54,219 | ₩53,139 | ₩53,628 | -0.74% | 37.8만 |
|---|
| 2026.07.24 | ₩54,044 | ₩54,152 | ₩53,521 | ₩53,602 | -0.82% | 24만 |
|---|
| 2026.07.23 | ₩54,353 | ₩54,789 | ₩53,950 | ₩54,366 | +0.02% | 16.1만 |
|---|
| 2026.07.22 | ₩54,380 | ₩54,943 | ₩54,380 | ₩54,715 | +0.62% | 20.4만 |
|---|
| 2026.07.21 | ₩54,232 | ₩54,701 | ₩54,098 | ₩54,541 | +0.57% | 43.6만 |
|---|
| 2026.07.20 | ₩53,481 | ₩53,736 | ₩53,213 | ₩53,320 | -0.30% | 52.4만 |
|---|
| 2026.07.17 | ₩52,743 | ₩53,977 | ₩52,689 | ₩53,615 | +1.65% | 32.3만 |
|---|
| 2026.07.16 | ₩54,433 | ₩54,594 | ₩53,910 | ₩54,205 | -0.42% | 18만 |
|---|
| 2026.07.15 | ₩55,372 | ₩55,426 | ₩54,339 | ₩55,158 | -0.39% | 23.1만 |
|---|
| 2026.07.14 | ₩55,117 | ₩55,459 | ₩54,866 | ₩55,426 | +0.56% | 20.3만 |
|---|
| 2026.07.13 | ₩55,198 | ₩55,198 | ₩54,524 | ₩54,661 | -0.97% | 24.4만 |
|---|
| 2026.07.10 | ₩56,070 | ₩56,459 | ₩55,801 | ₩56,338 | +0.48% | 23.1만 |
|---|
| 2026.07.09 | ₩55,936 | ₩56,284 | ₩55,855 | ₩56,110 | +0.31% | 30.2만 |
|---|
| 2026.07.08 | ₩54,809 | ₩55,734 | ₩54,618 | ₩55,560 | +1.37% | 25만 |
|---|
| 2026.07.07 | ₩55,278 | ₩55,493 | ₩54,675 | ₩55,050 | -0.41% | 33.4만 |
|---|
| 2026.07.06 | ₩56,284 | ₩56,740 | ₩56,244 | ₩56,714 | +0.76% | 28.7만 |
|---|
| 2026.07.02 | ₩55,922 | ₩56,486 | ₩54,571 | ₩55,345 | -1.03% | 28.1만 |
|---|
| 2026.07.01 | ₩56,110 | ₩56,392 | ₩55,667 | ₩55,708 | -0.72% | 32.1만 |
|---|
| 2026.06.30 | ₩56,660 | ₩57,357 | ₩56,633 | ₩57,233 | +1.01% | 26.8만 |
|---|
| 2026.06.29 | ₩56,164 | ₩56,606 | ₩55,319 | ₩56,606 | +0.79% | 23만 |
|---|
| 2026.06.26 | ₩55,748 | ₩56,687 | ₩55,687 | ₩56,190 | +0.79% | 36.1만 |
|---|
| 2026.06.25 | ₩57,733 | ₩57,733 | ₩56,472 | ₩57,170 | -0.98% | 21.6만 |
|---|
| 2026.06.24 | ₩56,620 | ₩56,935 | ₩56,043 | ₩56,740 | +0.21% | 20.7만 |
|---|
| 2026.06.23 | ₩56,673 | ₩57,418 | ₩56,526 | ₩56,727 | +0.09% | 21.5만 |
|---|
| 2026.06.22 | ₩60,080 | ₩60,288 | ₩59,788 | ₩59,919 | -0.27% | 24.4만 |
|---|
| 2026.06.18 | ₩59,276 | ₩59,785 | ₩59,168 | ₩59,665 | +0.66% | 22.7만 |
|---|
| 2026.06.17 | ₩58,913 | ₩59,141 | ₩57,907 | ₩58,042 | -1.48% | 17.6만 |
|---|
| 2026.06.16 | ₩58,726 | ₩58,964 | ₩58,015 | ₩58,095 | -1.07% | 18.6만 |
|---|
| 2026.06.15 | ₩58,954 | ₩59,175 | ₩58,766 | ₩59,048 | +0.16% | 15.4만 |
|---|
| 2026.06.12 | ₩57,196 | ₩57,706 | ₩56,942 | ₩57,505 | +0.54% | 12만 |
|---|
| 2026.06.11 | ₩55,359 | ₩57,357 | ₩55,359 | ₩57,264 | +3.44% | 23.6만 |
|---|
| 2026.06.10 | ₩55,292 | ₩56,056 | ₩54,701 | ₩54,782 | -0.92% | 18.3만 |
|---|
| 2026.06.09 | ₩56,781 | ₩56,875 | ₩54,460 | ₩55,547 | -2.17% | 19.9만 |
|---|
| 2026.06.08 | ₩55,734 | ₩55,929 | ₩55,412 | ₩55,533 | -0.36% | 18.8만 |
|---|
| 2026.06.05 | ₩56,284 | ₩56,378 | ₩54,413 | ₩54,648 | -2.91% | 43.3만 |
|---|
| 2026.06.04 | ₩57,693 | ₩58,216 | ₩57,249 | ₩58,028 | +0.58% | 16.2만 |
|---|
| 2026.06.03 | ₩58,967 | ₩59,061 | ₩58,431 | ₩58,538 | -0.73% | 24.5만 |
|---|
| 2026.06.02 | ₩58,806 | ₩59,437 | ₩58,779 | ₩59,343 | +0.91% | 20.9만 |
|---|
| 2026.06.01 | ₩58,471 | ₩59,182 | ₩58,202 | ₩58,980 | +0.87% | 26.8만 |
|---|
| 2026.05.29 | ₩58,015 | ₩58,202 | ₩57,679 | ₩57,827 | -0.32% | 13.4만 |
|---|
| 2026.05.28 | ₩56,995 | ₩57,991 | ₩56,895 | ₩57,894 | +1.58% | 20.6만 |
|---|
| 2026.05.27 | ₩57,773 | ₩57,840 | ₩57,009 | ₩57,290 | -0.84% | 32.1만 |
|---|
| 2026.05.26 | ₩57,250 | ₩57,863 | ₩57,250 | ₩57,693 | +0.77% | 32.5만 |
|---|
| 2026.05.22 | ₩55,868 | ₩56,043 | ₩55,560 | ₩55,614 | -0.46% | 16.6만 |
|---|
| 2026.05.21 | ₩54,822 | ₩55,587 | ₩54,653 | ₩55,372 | +1.00% | 17만 |
|---|
| 2026.05.20 | ₩53,964 | ₩54,809 | ₩53,964 | ₩54,769 | +1.49% | 14.8만 |
|---|
| 2026.05.19 | ₩53,441 | ₩54,406 | ₩53,313 | ₩54,004 | +1.05% | 16.5만 |
|---|
| 2026.05.18 | ₩55,171 | ₩55,171 | ₩54,071 | ₩54,514 | -1.19% | 12.5만 |
|---|
| 2026.05.15 | ₩54,849 | ₩54,997 | ₩54,506 | ₩54,809 | -0.07% | 13.5만 |
|---|
| 2026.05.14 | ₩56,164 | ₩56,539 | ₩56,070 | ₩56,365 | +0.36% | 32.7만 |
|---|
| 2026.05.13 | ₩55,895 | ₩56,459 | ₩55,721 | ₩56,392 | +0.89% | 13만 |
|---|
| 2026.05.12 | ₩55,681 | ₩55,882 | ₩54,742 | ₩55,345 | -0.60% | 15.8만 |
|---|
| 2026.05.11 | ₩56,714 | ₩57,035 | ₩56,606 | ₩56,901 | +0.33% | 15.8만 |
|---|
| 2026.05.08 | ₩56,123 | ₩56,687 | ₩56,123 | ₩56,673 | +0.98% | 17.3만 |
|---|
| 2026.05.07 | ₩56,177 | ₩56,177 | ₩55,386 | ₩55,453 | -1.29% | 18.2만 |
|---|
| 2026.05.06 | ₩55,654 | ₩56,110 | ₩55,399 | ₩56,043 | +0.70% | 16.2만 |
|---|
| 2026.05.05 | ₩54,473 | ₩55,131 | ₩54,473 | ₩54,997 | +0.96% | 28.9만 |
|---|
| 2026.05.04 | ₩53,870 | ₩54,232 | ₩53,494 | ₩53,655 | -0.40% | 15.3만 |
|---|
| 2026.05.01 | ₩53,709 | ₩54,299 | ₩53,655 | ₩53,870 | +0.30% | 14.6만 |
|---|
| 2026.04.30 | ₩53,213 | ₩53,927 | ₩52,985 | ₩53,816 | +1.13% | 13만 |
|---|
| 2026.04.29 | ₩53,038 | ₩53,105 | ₩52,575 | ₩52,797 | -0.46% | 19만 |
|---|
| 2026.04.28 | ₩52,689 | ₩52,877 | ₩52,555 | ₩52,824 | +0.25% | 15.9만 |
|---|
| 2026.04.27 | ₩52,931 | ₩53,052 | ₩52,777 | ₩52,877 | -0.10% | 20.5만 |
|---|
| 2026.04.24 | ₩52,730 | ₩53,119 | ₩52,609 | ₩52,985 | +0.48% | 16.1만 |
|---|
| 2026.04.23 | ₩52,609 | ₩52,864 | ₩51,797 | ₩52,314 | -0.56% | 22.7만 |
|---|
| 2026.04.22 | ₩52,877 | ₩53,253 | ₩52,790 | ₩53,213 | +0.63% | 26만 |
|---|
| 2026.04.21 | ₩52,917 | ₩52,971 | ₩52,060 | ₩52,153 | -1.44% | 21.8만 |
|---|
| 2026.04.20 | ₩52,676 | ₩52,824 | ₩52,367 | ₩52,824 | +0.28% | 18.3만 |
|---|
| 2026.04.17 | ₩52,877 | ₩53,454 | ₩52,810 | ₩53,038 | +0.30% | 25.2만 |
|---|
| 2026.04.16 | ₩51,965 | ₩52,260 | ₩51,722 | ₩52,059 | +0.18% | 15.6만 |
|---|
| 2026.04.15 | ₩51,589 | ₩51,777 | ₩51,375 | ₩51,737 | +0.29% | 23.6만 |
|---|
| 2026.04.14 | ₩51,482 | ₩51,911 | ₩51,388 | ₩51,804 | +0.63% | 20.1만 |
|---|
| 2026.04.13 | ₩50,409 | ₩51,294 | ₩50,382 | ₩51,200 | +1.57% | 16.6만 |
|---|
| 2026.04.10 | ₩50,691 | ₩50,838 | ₩50,490 | ₩50,704 | +0.03% | 18.3만 |
|---|
| 2026.04.09 | ₩50,020 | ₩50,637 | ₩49,805 | ₩50,530 | +1.02% | 26.9만 |
|---|
| 2026.04.08 | ₩50,530 | ₩50,543 | ₩50,101 | ₩50,516 | -0.03% | 18.4만 |
|---|
| 2026.04.07 | ₩47,995 | ₩48,290 | ₩47,505 | ₩48,290 | +0.61% | 22.3만 |
|---|
| 2026.04.06 | ₩48,021 | ₩48,303 | ₩47,887 | ₩48,209 | +0.39% | 119.7만 |
|---|
| 2026.04.02 | ₩47,029 | ₩48,021 | ₩47,009 | ₩47,941 | +1.94% | 86.1만 |
|---|
| 2026.04.01 | ₩48,048 | ₩48,558 | ₩48,021 | ₩48,196 | +0.31% | 33.8만 |
|---|
| 2026.03.31 | ₩46,680 | ₩48,021 | ₩46,640 | ₩47,995 | +2.82% | 41.8만 |
|---|
| 2026.03.30 | ₩47,190 | ₩47,223 | ₩46,372 | ₩46,653 | -1.14% | 31.4만 |
|---|
| 2026.03.27 | ₩47,096 | ₩47,351 | ₩46,787 | ₩46,841 | -0.54% | 14.8만 |
|---|
| 2026.03.26 | ₩47,565 | ₩47,820 | ₩46,895 | ₩46,895 | -1.41% | 29.9만 |
|---|
| 2026.03.25 | ₩48,384 | ₩48,605 | ₩48,102 | ₩48,370 | -0.03% | 19.3만 |
|---|
| 2026.03.24 | ₩47,217 | ₩47,847 | ₩47,163 | ₩47,619 | +0.85% | 21.9만 |
|---|
| 2026.03.23 | ₩48,075 | ₩48,719 | ₩47,847 | ₩48,424 | +0.73% | 18.6만 |
|---|
| 2026.03.20 | ₩48,317 | ₩48,317 | ₩47,096 | ₩47,297 | -2.11% | 25.4만 |
|---|
| 2026.03.19 | ₩47,928 | ₩48,923 | ₩47,632 | ₩48,813 | +1.85% | 13.4만 |
|---|
| 2026.03.18 | ₩48,987 | ₩49,101 | ₩48,414 | ₩48,518 | -0.96% | 16.2만 |
|---|
| 2026.03.17 | ₩49,443 | ₩49,548 | ₩49,182 | ₩49,282 | -0.33% | 18만 |
|---|
| 2026.03.16 | ₩48,746 | ₩49,188 | ₩48,692 | ₩49,014 | +0.55% | 19.7만 |
|---|
| 2026.03.13 | ₩48,370 | ₩48,665 | ₩47,686 | ₩47,726 | -1.33% | 12.1만 |
|---|
| 2026.03.12 | ₩48,625 | ₩48,625 | ₩47,753 | ₩47,874 | -1.54% | 14.1만 |
|---|
| 2026.03.11 | ₩48,907 | ₩49,282 | ₩48,765 | ₩49,014 | +0.22% | 14.8만 |
|---|
| 2026.03.10 | ₩48,840 | ₩49,644 | ₩48,589 | ₩48,652 | -0.38% | 20.3만 |
|---|
| 2026.03.09 | ₩47,565 | ₩49,041 | ₩47,284 | ₩48,987 | +2.99% | 23만 |
|---|
| 2026.03.06 | ₩47,793 | ₩48,491 | ₩47,619 | ₩48,249 | +0.95% | 189.6만 |
|---|
| 2026.03.05 | ₩48,612 | ₩49,007 | ₩47,767 | ₩48,464 | -0.30% | 20.9만 |
|---|
| 2026.03.04 | ₩48,786 | ₩49,604 | ₩48,645 | ₩49,229 | +0.91% | 23.3만 |
|---|
| 2026.03.03 | ₩48,799 | ₩49,457 | ₩47,807 | ₩49,215 | +0.85% | 26.4만 |
|---|
| 2026.03.02 | ₩50,972 | ₩51,710 | ₩50,879 | ₩51,482 | +1.00% | 22만 |
|---|
| 2026.02.27 | ₩51,978 | ₩52,327 | ₩51,938 | ₩52,260 | +0.54% | 20만 |
|---|
| 2026.02.26 | ₩52,689 | ₩52,689 | ₩51,831 | ₩52,314 | -0.71% | 21.4만 |
|---|
| 2026.02.25 | ₩52,596 | ₩52,730 | ₩52,408 | ₩52,676 | +0.15% | 20.4만 |
|---|
| 2026.02.24 | ₩51,871 | ₩52,319 | ₩51,804 | ₩52,193 | +0.62% | 23.1만 |
|---|
| 2026.02.23 | ₩51,576 | ₩51,831 | ₩51,281 | ₩51,402 | -0.34% | 16.5만 |
|---|
| 2026.02.20 | ₩50,865 | ₩51,871 | ₩50,852 | ₩51,871 | +1.98% | 22.7만 |
|---|
| 2026.02.19 | ₩50,610 | ₩50,785 | ₩50,402 | ₩50,785 | +0.34% | 13.8만 |
|---|
| 2026.02.18 | ₩50,785 | ₩51,120 | ₩50,677 | ₩50,919 | +0.26% | 13만 |
|---|
| 2026.02.17 | ₩50,422 | ₩50,771 | ₩50,087 | ₩50,624 | +0.40% | 18.4만 |
|---|
| 2026.02.13 | ₩50,396 | ₩50,758 | ₩50,020 | ₩50,731 | +0.67% | 20.2만 |
|---|
| 2026.02.12 | ₩51,254 | ₩51,285 | ₩50,515 | ₩50,651 | -1.18% | 13.2만 |
|---|
| 2026.02.11 | ₩50,758 | ₩51,120 | ₩50,490 | ₩51,120 | +0.71% | 22.1만 |
|---|
| 2026.02.10 | ₩50,396 | ₩50,422 | ₩50,221 | ₩50,302 | -0.19% | 29.2만 |
|---|
| 2026.02.09 | ₩49,846 | ₩50,355 | ₩49,772 | ₩50,315 | +0.94% | 36.2만 |
|---|
| 2026.02.06 | ₩49,296 | ₩49,873 | ₩49,276 | ₩49,873 | +1.17% | 19.9만 |
|---|
| 2026.02.05 | ₩48,987 | ₩49,229 | ₩48,665 | ₩48,880 | -0.22% | 18.7만 |
|---|
| 2026.02.04 | ₩49,913 | ₩49,913 | ₩48,993 | ₩49,162 | -1.50% | 23.1만 |
|---|
| 2026.02.03 | ₩49,524 | ₩49,618 | ₩48,970 | ₩49,336 | -0.38% | 17.7만 |
|---|
| 2026.02.02 | ₩48,451 | ₩49,215 | ₩48,397 | ₩49,001 | +1.14% | 31.9만 |
|---|
| 2026.01.30 | ₩49,524 | ₩49,658 | ₩48,846 | ₩49,148 | -0.76% | 19.3만 |
|---|
| 2026.01.29 | ₩50,141 | ₩50,208 | ₩49,242 | ₩49,899 | -0.48% | 14.3만 |
|---|
| 2026.01.28 | ₩49,926 | ₩49,993 | ₩49,640 | ₩49,873 | -0.11% | 15.7만 |
|---|
| 2026.01.27 | ₩49,309 | ₩49,658 | ₩49,269 | ₩49,631 | +0.65% | 18.7만 |
|---|
| 2026.01.26 | ₩48,598 | ₩48,987 | ₩48,598 | ₩48,826 | +0.47% | 17만 |
|---|
| 2026.01.23 | ₩48,182 | ₩48,638 | ₩48,095 | ₩48,585 | +0.84% | 26.5만 |
|---|
| 2026.01.22 | ₩48,357 | ₩48,543 | ₩48,185 | ₩48,424 | +0.14% | 32.8만 |
|---|
| 2026.01.21 | ₩47,673 | ₩48,088 | ₩47,606 | ₩47,914 | +0.51% | 61.8만 |
|---|
| 2026.01.20 | ₩47,123 | ₩47,549 | ₩47,123 | ₩47,257 | +0.28% | 21.6만 |
|---|
| 2026.01.16 | ₩47,364 | ₩47,411 | ₩47,096 | ₩47,324 | -0.08% | 17.3만 |
|---|
| 2026.01.15 | ₩47,592 | ₩47,753 | ₩47,431 | ₩47,565 | -0.06% | 20만 |
|---|
| 2026.01.14 | ₩47,109 | ₩47,337 | ₩47,029 | ₩47,337 | +0.48% | 15.7만 |
|---|
| 2026.01.13 | ₩47,056 | ₩47,056 | ₩46,767 | ₩46,895 | -0.34% | 15.3만 |
|---|
| 2026.01.12 | ₩46,613 | ₩47,109 | ₩46,613 | ₩47,069 | +0.98% | 17.7만 |
|---|
| 2026.01.09 | ₩46,412 | ₩46,613 | ₩46,304 | ₩46,600 | +0.40% | 11만 |
|---|
| 2026.01.08 | ₩46,264 | ₩46,385 | ₩46,170 | ₩46,358 | +0.20% | 12.5만 |
|---|
| 2026.01.07 | ₩46,613 | ₩46,667 | ₩46,412 | ₩46,412 | -0.43% | 17.6만 |
|---|
| 2026.01.06 | ₩46,519 | ₩46,667 | ₩46,465 | ₩46,546 | +0.06% | 13.5만 |
|---|
| 2026.01.05 | ₩46,076 | ₩46,291 | ₩45,956 | ₩46,291 | +0.47% | 12.5만 |
|---|
| 2026.01.02 | ₩45,902 | ₩46,130 | ₩45,862 | ₩46,130 | +0.50% | 17.5만 |
|---|
| 2025.12.31 | ₩45,339 | ₩45,398 | ₩45,238 | ₩45,258 | -0.18% | 7.2만 |
|---|
| 2025.12.30 | ₩45,285 | ₩45,459 | ₩45,285 | ₩45,406 | +0.27% | 12.4만 |
|---|
| 2025.12.29 | ₩45,164 | ₩45,245 | ₩45,037 | ₩45,218 | +0.12% | 10.3만 |
|---|
| 2025.12.26 | ₩45,164 | ₩45,272 | ₩45,017 | ₩45,272 | +0.24% | 15.3만 |
|---|
| 2025.12.24 | ₩44,963 | ₩45,084 | ₩44,936 | ₩45,017 | +0.12% | 5.4만 |
|---|
| 2025.12.23 | ₩44,708 | ₩44,936 | ₩44,655 | ₩44,936 | +0.51% | 17만 |
|---|
| 2025.12.22 | ₩44,762 | ₩44,809 | ₩44,614 | ₩44,655 | -0.24% | 17.8만 |
|---|
| 2025.12.19 | ₩44,319 | ₩44,574 | ₩44,272 | ₩44,386 | +0.15% | 17.8만 |
|---|
| 2025.12.18 | ₩44,105 | ₩44,292 | ₩44,038 | ₩44,038 | -0.15% | 18.8만 |
|---|
| 2025.12.17 | ₩44,158 | ₩44,176 | ₩43,662 | ₩43,662 | -1.12% | 14.6만 |
|---|
| 2025.12.16 | ₩43,863 | ₩43,917 | ₩43,675 | ₩43,823 | -0.09% | 16.1만 |
|---|
| 2025.12.15 | ₩44,762 | ₩44,762 | ₩44,494 | ₩44,494 | -0.60% | 14.2만 |
|---|
| 2025.12.12 | ₩44,829 | ₩44,842 | ₩44,252 | ₩44,346 | -1.08% | 11.3만 |
|---|
| 2025.12.11 | ₩44,655 | ₩44,829 | ₩44,480 | ₩44,735 | +0.18% | 16.1만 |
|---|
| 2025.12.10 | ₩44,614 | ₩45,003 | ₩44,543 | ₩44,909 | +0.66% | 8.6만 |
|---|
| 2025.12.09 | ₩44,467 | ₩44,628 | ₩44,427 | ₩44,601 | +0.30% | 12.2만 |
|---|
| 2025.12.08 | ₩44,722 | ₩44,762 | ₩44,494 | ₩44,614 | -0.24% | 11.3만 |
|---|
| 2025.12.05 | ₩44,936 | ₩45,070 | ₩44,766 | ₩44,849 | -0.19% | 9.3만 |
|---|
| 2025.12.04 | ₩44,587 | ₩44,587 | ₩44,404 | ₩44,494 | -0.21% | 8.6만 |
|---|
| 2025.12.03 | ₩44,333 | ₩44,561 | ₩44,266 | ₩44,515 | +0.41% | 9.6만 |
|---|
| 2025.12.02 | ₩44,467 | ₩44,499 | ₩44,306 | ₩44,480 | +0.03% | 6.7만 |
|---|
| 2025.12.01 | ₩44,279 | ₩44,468 | ₩44,279 | ₩44,306 | +0.06% | 10.3만 |
|---|
| 2025.11.28 | ₩44,279 | ₩44,440 | ₩44,266 | ₩44,386 | +0.24% | 5.7만 |
|---|
| 2025.11.26 | ₩44,064 | ₩44,278 | ₩43,883 | ₩44,185 | +0.27% | 12.3만 |
|---|
| 2025.11.25 | ₩43,796 | ₩43,984 | ₩43,616 | ₩43,984 | +0.43% | 15만 |
|---|
| 2025.11.24 | ₩43,488 | ₩43,836 | ₩43,461 | ₩43,796 | +0.71% | 17.1만 |
|---|
| 2025.11.21 | ₩43,300 | ₩43,702 | ₩43,092 | ₩43,555 | +0.59% | 11.6만 |
|---|
| 2025.11.20 | ₩44,574 | ₩44,598 | ₩43,646 | ₩43,662 | -2.05% | 7.3만 |
|---|
| 2025.11.19 | ₩44,158 | ₩44,400 | ₩44,043 | ₩44,172 | +0.03% | 6.4만 |
|---|
| 2025.11.18 | ₩44,239 | ₩44,453 | ₩44,051 | ₩44,266 | +0.06% | 7.8만 |
|---|
| 2025.11.17 | ₩44,722 | ₩44,963 | ₩44,427 | ₩44,554 | -0.37% | 10.2만 |
|---|
| 2025.11.14 | ₩44,950 | ₩45,388 | ₩44,856 | ₩45,156 | +0.46% | 7만 |
|---|
| 2025.11.13 | ₩45,540 | ₩45,553 | ₩45,030 | ₩45,070 | -1.03% | 9.2만 |
|---|
| 2025.11.12 | ₩45,459 | ₩45,459 | ₩45,245 | ₩45,419 | -0.09% | 8.7만 |
|---|
| 2025.11.11 | ₩45,258 | ₩45,433 | ₩45,178 | ₩45,285 | +0.06% | 7만 |
|---|
| 2025.11.10 | ₩45,070 | ₩45,310 | ₩44,927 | ₩45,245 | +0.39% | 12만 |
|---|
| 2025.11.07 | ₩44,292 | ₩44,547 | ₩44,078 | ₩44,440 | +0.33% | 18.8만 |
|---|
| 2025.11.06 | ₩44,883 | ₩44,883 | ₩44,441 | ₩44,601 | -0.63% | 9만 |
|---|
| 2025.11.05 | ₩44,467 | ₩44,909 | ₩44,440 | ₩44,829 | +0.81% | 10.9만 |
|---|
| 2025.11.04 | ₩44,440 | ₩44,655 | ₩44,306 | ₩44,333 | -0.24% | 10.3만 |
|---|
| 2025.11.03 | ₩45,030 | ₩45,190 | ₩44,869 | ₩45,124 | +0.21% | 10.8만 |
|---|
| 2025.10.31 | ₩44,789 | ₩44,789 | ₩44,534 | ₩44,708 | -0.18% | 7.2만 |
|---|
| 2025.10.30 | ₩44,802 | ₩44,963 | ₩44,731 | ₩44,806 | +0.01% | 7.7만 |
|---|
| 2025.10.29 | ₩45,459 | ₩45,473 | ₩45,070 | ₩45,298 | -0.35% | 19.7만 |
|---|
| 2025.10.28 | ₩44,762 | ₩45,070 | ₩44,722 | ₩44,950 | +0.42% | 12.5만 |
|---|
| 2025.10.27 | ₩44,829 | ₩44,909 | ₩44,750 | ₩44,876 | +0.10% | 6.4만 |
|---|
| 2025.10.24 | ₩44,467 | ₩44,566 | ₩44,413 | ₩44,494 | +0.06% | 6.7만 |
|---|
| 2025.10.23 | ₩44,078 | ₩44,346 | ₩44,011 | ₩44,225 | +0.33% | 9.3만 |
|---|
| 2025.10.22 | ₩43,970 | ₩44,118 | ₩43,702 | ₩43,903 | -0.15% | 6.9만 |
|---|
| 2025.10.21 | ₩43,823 | ₩43,850 | ₩43,675 | ₩43,709 | -0.26% | 5.9만 |
|---|
| 2025.10.20 | ₩43,809 | ₩44,131 | ₩43,809 | ₩44,075 | +0.61% | 7만 |
|---|
| 2025.10.17 | ₩43,139 | ₩43,528 | ₩43,139 | ₩43,474 | +0.78% | 6.1만 |
|---|
| 2025.10.16 | ₩43,488 | ₩43,662 | ₩43,300 | ₩43,434 | -0.12% | 13만 |
|---|
| 2025.10.15 | ₩42,964 | ₩43,125 | ₩42,642 | ₩43,045 | +0.19% | 9.6만 |
|---|
| 2025.10.14 | ₩42,213 | ₩42,669 | ₩42,133 | ₩42,468 | +0.60% | 6.9만 |
|---|
| 2025.10.13 | ₩42,656 | ₩42,817 | ₩42,596 | ₩42,736 | +0.19% | 5.2만 |
|---|
| 2025.10.10 | ₩42,951 | ₩43,072 | ₩41,569 | ₩41,663 | -3.00% | 17.5만 |
|---|