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 | ₩57,072 | ₩57,126 | ₩56,911 | ₩57,099 | +0.05% | 111.5만 |
| 2026.10.08 | ₩56,844 | ₩56,968 | ₩56,273 | ₩56,536 | -0.54% | 33.1만 |
| 2026.10.07 | ₩57,099 | ₩57,461 | ₩56,945 | ₩57,381 | +0.49% | 87.3만 |
| 2026.10.06 | ₩58,172 | ₩58,172 | ₩57,783 | ₩57,823 | -0.60% | 21.6만 |
| 2026.10.05 | ₩57,984 | ₩58,212 | ₩57,883 | ₩58,091 | +0.19% | 24.2만 |
| 2026.10.02 | ₩57,608 | ₩57,836 | ₩57,334 | ₩57,743 | +0.23% | 15.4만 |
| 2026.10.01 | ₩56,710 | ₩56,911 | ₩56,314 | ₩56,831 | +0.21% | 22.6만 |
| 2026.09.30 | ₩57,126 | ₩57,220 | ₩56,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,858 |
| -0.47% |
| 22.7만 |
| 2026.09.29 | ₩57,139 | ₩57,273 | ₩56,864 | ₩57,193 | +0.09% | 19.5만 |
|---|
| 2026.09.28 | ₩57,086 | ₩57,206 | ₩56,556 | ₩57,045 | -0.07% | 26.5만 |
|---|
| 2026.09.25 | ₩57,220 | ₩57,515 | ₩57,032 | ₩57,448 | +0.40% | 19.5만 |
|---|
| 2026.09.24 | ₩57,139 | ₩57,233 | ₩56,631 | ₩56,817 | -0.56% | 29.7만 |
|---|
| 2026.09.23 | ₩57,649 | ₩57,649 | ₩56,965 | ₩57,126 | -0.91% | 31.3만 |
|---|
| 2026.09.22 | ₩57,783 | ₩58,306 | ₩57,783 | ₩58,212 | +0.74% | 21.3만 |
|---|
| 2026.09.21 | ₩58,359 | ₩58,829 | ₩58,223 | ₩58,789 | +0.74% | 18만 |
|---|
| 2026.09.18 | ₩57,354 | ₩57,528 | ₩57,112 | ₩57,488 | +0.23% | 18.5만 |
|---|
| 2026.09.17 | ₩57,501 | ₩57,689 | ₩57,381 | ₩57,608 | +0.19% | 26.3만 |
|---|
| 2026.09.16 | ₩57,233 | ₩57,354 | ₩56,309 | ₩56,750 | -0.84% | 27.3만 |
|---|
| 2026.09.15 | ₩56,804 | ₩56,804 | ₩56,388 | ₩56,603 | -0.35% | 29.4만 |
|---|
| 2026.09.14 | ₩56,884 | ₩57,287 | ₩56,710 | ₩56,864 | -0.04% | 28.7만 |
|---|
| 2026.09.11 | ₩58,239 | ₩58,252 | ₩57,977 | ₩58,145 | -0.16% | 17.9만 |
|---|
| 2026.09.10 | ₩57,662 | ₩57,784 | ₩57,300 | ₩57,407 | -0.44% | 19.3만 |
|---|
| 2026.09.09 | ₩58,587 | ₩58,802 | ₩58,292 | ₩58,507 | -0.14% | 20.2만 |
|---|
| 2026.09.08 | ₩58,480 | ₩58,654 | ₩58,245 | ₩58,346 | -0.23% | 36.9만 |
|---|
| 2026.09.04 | ₩57,944 | ₩58,654 | ₩57,944 | ₩58,654 | +1.23% | 19.7만 |
|---|
| 2026.09.03 | ₩57,407 | ₩57,796 | ₩57,118 | ₩57,743 | +0.58% | 28.9만 |
|---|
| 2026.09.02 | ₩57,313 | ₩57,607 | ₩57,224 | ₩57,595 | +0.49% | 18.5만 |
|---|
| 2026.09.01 | ₩57,287 | ₩57,781 | ₩56,985 | ₩57,166 | -0.21% | 17.8만 |
|---|
| 2026.08.31 | ₩57,434 | ₩57,448 | ₩56,992 | ₩57,179 | -0.44% | 24.8만 |
|---|
| 2026.08.28 | ₩57,515 | ₩57,756 | ₩56,978 | ₩57,112 | -0.70% | 21.9만 |
|---|
| 2026.08.27 | ₩57,233 | ₩57,313 | ₩56,945 | ₩57,220 | -0.02% | 19.7만 |
|---|
| 2026.08.26 | ₩56,831 | ₩57,018 | ₩56,737 | ₩56,737 | -0.17% | 19.5만 |
|---|
| 2026.08.25 | ₩56,549 | ₩56,784 | ₩56,388 | ₩56,717 | +0.30% | 19.6만 |
|---|
| 2026.08.24 | ₩56,040 | ₩56,040 | ₩55,580 | ₩55,865 | -0.31% | 20.9만 |
|---|
| 2026.08.21 | ₩56,509 | ₩56,509 | ₩56,154 | ₩56,227 | -0.50% | 23만 |
|---|
| 2026.08.20 | ₩55,785 | ₩56,214 | ₩55,745 | ₩56,066 | +0.50% | 19.8만 |
|---|
| 2026.08.19 | ₩56,241 | ₩56,241 | ₩55,677 | ₩55,879 | -0.64% | 21.1만 |
|---|
| 2026.08.18 | ₩55,691 | ₩55,859 | ₩55,141 | ₩55,248 | -0.79% | 17.5만 |
|---|
| 2026.08.17 | ₩56,576 | ₩57,099 | ₩56,549 | ₩56,589 | +0.02% | 25.5만 |
|---|
| 2026.08.14 | ₩56,254 | ₩56,489 | ₩55,973 | ₩56,187 | -0.12% | 14.6만 |
|---|
| 2026.08.13 | ₩55,986 | ₩56,428 | ₩55,946 | ₩56,227 | +0.43% | 23.6만 |
|---|
| 2026.08.12 | ₩56,227 | ₩56,361 | ₩55,986 | ₩56,160 | -0.12% | 15.4만 |
|---|
| 2026.08.11 | ₩55,597 | ₩55,691 | ₩55,181 | ₩55,543 | -0.10% | 21.3만 |
|---|
| 2026.08.10 | ₩55,235 | ₩55,315 | ₩55,087 | ₩55,168 | -0.12% | 17.9만 |
|---|
| 2026.08.07 | ₩55,450 | ₩55,490 | ₩54,779 | ₩55,369 | -0.15% | 23만 |
|---|
| 2026.08.06 | ₩54,752 | ₩55,396 | ₩54,605 | ₩54,900 | +0.27% | 20.5만 |
|---|
| 2026.08.05 | ₩55,262 | ₩55,476 | ₩54,980 | ₩55,020 | -0.44% | 31.3만 |
|---|
| 2026.08.04 | ₩54,779 | ₩55,637 | ₩54,779 | ₩55,450 | +1.22% | 24만 |
|---|
| 2026.08.03 | ₩53,304 | ₩53,934 | ₩53,063 | ₩53,881 | +1.08% | 22.6만 |
|---|
| 2026.07.31 | ₩53,679 | ₩53,800 | ₩52,741 | ₩53,250 | -0.80% | 25.6만 |
|---|
| 2026.07.30 | ₩52,218 | ₩53,237 | ₩52,218 | ₩53,210 | +1.90% | 48.4만 |
|---|
| 2026.07.29 | ₩51,708 | ₩52,519 | ₩51,098 | ₩51,319 | -0.75% | 32.2만 |
|---|
| 2026.07.28 | ₩52,365 | ₩52,781 | ₩52,030 | ₩52,406 | +0.08% | 26.7만 |
|---|
| 2026.07.27 | ₩54,015 | ₩54,202 | ₩53,123 | ₩53,612 | -0.74% | 37.8만 |
|---|
| 2026.07.24 | ₩54,028 | ₩54,135 | ₩53,505 | ₩53,586 | -0.82% | 24만 |
|---|
| 2026.07.23 | ₩54,337 | ₩54,772 | ₩53,934 | ₩54,350 | +0.02% | 16.1만 |
|---|
| 2026.07.22 | ₩54,363 | ₩54,927 | ₩54,363 | ₩54,699 | +0.62% | 20.4만 |
|---|
| 2026.07.21 | ₩54,216 | ₩54,685 | ₩54,082 | ₩54,524 | +0.57% | 43.6만 |
|---|
| 2026.07.20 | ₩53,465 | ₩53,720 | ₩53,197 | ₩53,304 | -0.30% | 52.4만 |
|---|
| 2026.07.17 | ₩52,727 | ₩53,961 | ₩52,674 | ₩53,599 | +1.65% | 32.3만 |
|---|
| 2026.07.16 | ₩54,417 | ₩54,578 | ₩53,894 | ₩54,189 | -0.42% | 18만 |
|---|
| 2026.07.15 | ₩55,356 | ₩55,409 | ₩54,323 | ₩55,141 | -0.39% | 23.1만 |
|---|
| 2026.07.14 | ₩55,101 | ₩55,443 | ₩54,850 | ₩55,409 | +0.56% | 20.3만 |
|---|
| 2026.07.13 | ₩55,181 | ₩55,181 | ₩54,508 | ₩54,645 | -0.97% | 24.4만 |
|---|
| 2026.07.10 | ₩56,053 | ₩56,442 | ₩55,785 | ₩56,321 | +0.48% | 23.1만 |
|---|
| 2026.07.09 | ₩55,919 | ₩56,268 | ₩55,838 | ₩56,093 | +0.31% | 30.2만 |
|---|
| 2026.07.08 | ₩54,792 | ₩55,718 | ₩54,602 | ₩55,543 | +1.37% | 25만 |
|---|
| 2026.07.07 | ₩55,262 | ₩55,476 | ₩54,658 | ₩55,034 | -0.41% | 33.4만 |
|---|
| 2026.07.06 | ₩56,268 | ₩56,723 | ₩56,227 | ₩56,697 | +0.76% | 28.7만 |
|---|
| 2026.07.02 | ₩55,905 | ₩56,469 | ₩54,555 | ₩55,329 | -1.03% | 28.1만 |
|---|
| 2026.07.01 | ₩56,093 | ₩56,375 | ₩55,651 | ₩55,691 | -0.72% | 32.1만 |
|---|
| 2026.06.30 | ₩56,643 | ₩57,340 | ₩56,616 | ₩57,216 | +1.01% | 26.8만 |
|---|
| 2026.06.29 | ₩56,147 | ₩56,589 | ₩55,302 | ₩56,589 | +0.79% | 23만 |
|---|
| 2026.06.26 | ₩55,731 | ₩56,670 | ₩55,671 | ₩56,174 | +0.79% | 36.1만 |
|---|
| 2026.06.25 | ₩57,716 | ₩57,716 | ₩56,455 | ₩57,153 | -0.98% | 21.6만 |
|---|
| 2026.06.24 | ₩56,603 | ₩56,918 | ₩56,026 | ₩56,723 | +0.21% | 20.7만 |
|---|
| 2026.06.23 | ₩56,656 | ₩57,401 | ₩56,509 | ₩56,710 | +0.09% | 21.5만 |
|---|
| 2026.06.22 | ₩60,062 | ₩60,270 | ₩59,770 | ₩59,902 | -0.27% | 24.4만 |
|---|
| 2026.06.18 | ₩59,258 | ₩59,767 | ₩59,151 | ₩59,647 | +0.66% | 22.7만 |
|---|
| 2026.06.17 | ₩58,896 | ₩59,124 | ₩57,890 | ₩58,024 | -1.48% | 17.6만 |
|---|
| 2026.06.16 | ₩58,708 | ₩58,947 | ₩57,997 | ₩58,078 | -1.07% | 18.6만 |
|---|
| 2026.06.15 | ₩58,936 | ₩59,157 | ₩58,748 | ₩59,030 | +0.16% | 15.4만 |
|---|
| 2026.06.12 | ₩57,179 | ₩57,689 | ₩56,925 | ₩57,488 | +0.54% | 12만 |
|---|
| 2026.06.11 | ₩55,342 | ₩57,340 | ₩55,342 | ₩57,246 | +3.44% | 23.6만 |
|---|
| 2026.06.10 | ₩55,275 | ₩56,040 | ₩54,685 | ₩54,766 | -0.92% | 18.3만 |
|---|
| 2026.06.09 | ₩56,764 | ₩56,858 | ₩54,444 | ₩55,530 | -2.17% | 19.9만 |
|---|
| 2026.06.08 | ₩55,718 | ₩55,912 | ₩55,396 | ₩55,517 | -0.36% | 18.8만 |
|---|
| 2026.06.05 | ₩56,268 | ₩56,361 | ₩54,397 | ₩54,632 | -2.91% | 43.3만 |
|---|
| 2026.06.04 | ₩57,676 | ₩58,199 | ₩57,232 | ₩58,011 | +0.58% | 16.2만 |
|---|
| 2026.06.03 | ₩58,949 | ₩59,043 | ₩58,413 | ₩58,520 | -0.73% | 24.5만 |
|---|
| 2026.06.02 | ₩58,789 | ₩59,419 | ₩58,762 | ₩59,325 | +0.91% | 20.9만 |
|---|
| 2026.06.01 | ₩58,453 | ₩59,164 | ₩58,185 | ₩58,963 | +0.87% | 26.8만 |
|---|
| 2026.05.29 | ₩57,997 | ₩58,185 | ₩57,662 | ₩57,810 | -0.32% | 13.4만 |
|---|
| 2026.05.28 | ₩56,978 | ₩57,973 | ₩56,878 | ₩57,877 | +1.58% | 20.6만 |
|---|
| 2026.05.27 | ₩57,756 | ₩57,823 | ₩56,992 | ₩57,273 | -0.84% | 32.1만 |
|---|
| 2026.05.26 | ₩57,233 | ₩57,846 | ₩57,233 | ₩57,676 | +0.77% | 32.5만 |
|---|
| 2026.05.22 | ₩55,852 | ₩56,026 | ₩55,543 | ₩55,597 | -0.46% | 16.6만 |
|---|
| 2026.05.21 | ₩54,806 | ₩55,570 | ₩54,637 | ₩55,356 | +1.00% | 17만 |
|---|
| 2026.05.20 | ₩53,948 | ₩54,792 | ₩53,948 | ₩54,752 | +1.49% | 14.8만 |
|---|
| 2026.05.19 | ₩53,425 | ₩54,390 | ₩53,297 | ₩53,988 | +1.05% | 16.5만 |
|---|
| 2026.05.18 | ₩55,155 | ₩55,155 | ₩54,055 | ₩54,497 | -1.19% | 12.5만 |
|---|
| 2026.05.15 | ₩54,833 | ₩54,980 | ₩54,489 | ₩54,792 | -0.07% | 13.5만 |
|---|
| 2026.05.14 | ₩56,147 | ₩56,522 | ₩56,053 | ₩56,348 | +0.36% | 32.7만 |
|---|
| 2026.05.13 | ₩55,879 | ₩56,442 | ₩55,704 | ₩56,375 | +0.89% | 13만 |
|---|
| 2026.05.12 | ₩55,664 | ₩55,865 | ₩54,725 | ₩55,329 | -0.60% | 15.8만 |
|---|
| 2026.05.11 | ₩56,697 | ₩57,018 | ₩56,589 | ₩56,884 | +0.33% | 15.8만 |
|---|
| 2026.05.08 | ₩56,107 | ₩56,670 | ₩56,107 | ₩56,656 | +0.98% | 17.3만 |
|---|
| 2026.05.07 | ₩56,160 | ₩56,160 | ₩55,369 | ₩55,436 | -1.29% | 18.2만 |
|---|
| 2026.05.06 | ₩55,637 | ₩56,093 | ₩55,382 | ₩56,026 | +0.70% | 16.2만 |
|---|
| 2026.05.05 | ₩54,457 | ₩55,114 | ₩54,457 | ₩54,980 | +0.96% | 28.9만 |
|---|
| 2026.05.04 | ₩53,854 | ₩54,216 | ₩53,478 | ₩53,639 | -0.40% | 15.3만 |
|---|
| 2026.05.01 | ₩53,693 | ₩54,283 | ₩53,639 | ₩53,854 | +0.30% | 14.6만 |
|---|
| 2026.04.30 | ₩53,197 | ₩53,911 | ₩52,969 | ₩53,800 | +1.13% | 13만 |
|---|
| 2026.04.29 | ₩53,022 | ₩53,089 | ₩52,560 | ₩52,781 | -0.46% | 19만 |
|---|
| 2026.04.28 | ₩52,674 | ₩52,861 | ₩52,540 | ₩52,808 | +0.25% | 15.9만 |
|---|
| 2026.04.27 | ₩52,915 | ₩53,036 | ₩52,761 | ₩52,861 | -0.10% | 20.5만 |
|---|
| 2026.04.24 | ₩52,714 | ₩53,103 | ₩52,593 | ₩52,969 | +0.48% | 16.1만 |
|---|
| 2026.04.23 | ₩52,593 | ₩52,848 | ₩51,782 | ₩52,298 | -0.56% | 22.7만 |
|---|
| 2026.04.22 | ₩52,861 | ₩53,237 | ₩52,774 | ₩53,197 | +0.63% | 26만 |
|---|
| 2026.04.21 | ₩52,902 | ₩52,955 | ₩52,045 | ₩52,137 | -1.44% | 21.8만 |
|---|
| 2026.04.20 | ₩52,660 | ₩52,808 | ₩52,352 | ₩52,808 | +0.28% | 18.3만 |
|---|
| 2026.04.17 | ₩52,861 | ₩53,438 | ₩52,794 | ₩53,022 | +0.30% | 25.2만 |
|---|
| 2026.04.16 | ₩51,950 | ₩52,245 | ₩51,707 | ₩52,043 | +0.18% | 15.6만 |
|---|
| 2026.04.15 | ₩51,574 | ₩51,762 | ₩51,360 | ₩51,722 | +0.29% | 23.6만 |
|---|
| 2026.04.14 | ₩51,467 | ₩51,896 | ₩51,373 | ₩51,789 | +0.63% | 20.1만 |
|---|
| 2026.04.13 | ₩50,394 | ₩51,279 | ₩50,367 | ₩51,185 | +1.57% | 16.6만 |
|---|
| 2026.04.10 | ₩50,676 | ₩50,823 | ₩50,474 | ₩50,689 | +0.03% | 18.3만 |
|---|
| 2026.04.09 | ₩50,005 | ₩50,622 | ₩49,791 | ₩50,515 | +1.02% | 26.9만 |
|---|
| 2026.04.08 | ₩50,515 | ₩50,528 | ₩50,086 | ₩50,501 | -0.03% | 18.4만 |
|---|
| 2026.04.07 | ₩47,980 | ₩48,275 | ₩47,491 | ₩48,275 | +0.61% | 22.3만 |
|---|
| 2026.04.06 | ₩48,007 | ₩48,289 | ₩47,873 | ₩48,195 | +0.39% | 119.7만 |
|---|
| 2026.04.02 | ₩47,015 | ₩48,007 | ₩46,995 | ₩47,927 | +1.94% | 86.1만 |
|---|
| 2026.04.01 | ₩48,034 | ₩48,543 | ₩48,007 | ₩48,181 | +0.31% | 33.8만 |
|---|
| 2026.03.31 | ₩46,666 | ₩48,007 | ₩46,626 | ₩47,980 | +2.82% | 41.8만 |
|---|
| 2026.03.30 | ₩47,176 | ₩47,209 | ₩46,358 | ₩46,639 | -1.14% | 31.4만 |
|---|
| 2026.03.27 | ₩47,082 | ₩47,337 | ₩46,773 | ₩46,827 | -0.54% | 14.8만 |
|---|
| 2026.03.26 | ₩47,551 | ₩47,806 | ₩46,881 | ₩46,881 | -1.41% | 29.9만 |
|---|
| 2026.03.25 | ₩48,369 | ₩48,590 | ₩48,088 | ₩48,356 | -0.03% | 19.3만 |
|---|
| 2026.03.24 | ₩47,202 | ₩47,833 | ₩47,149 | ₩47,605 | +0.85% | 21.9만 |
|---|
| 2026.03.23 | ₩48,061 | ₩48,704 | ₩47,833 | ₩48,409 | +0.73% | 18.6만 |
|---|
| 2026.03.20 | ₩48,302 | ₩48,302 | ₩47,082 | ₩47,283 | -2.11% | 25.4만 |
|---|
| 2026.03.19 | ₩47,913 | ₩48,908 | ₩47,618 | ₩48,798 | +1.85% | 13.4만 |
|---|
| 2026.03.18 | ₩48,973 | ₩49,087 | ₩48,400 | ₩48,503 | -0.96% | 16.2만 |
|---|
| 2026.03.17 | ₩49,429 | ₩49,533 | ₩49,167 | ₩49,268 | -0.33% | 18만 |
|---|
| 2026.03.16 | ₩48,731 | ₩49,174 | ₩48,678 | ₩48,999 | +0.55% | 19.7만 |
|---|
| 2026.03.13 | ₩48,356 | ₩48,651 | ₩47,672 | ₩47,712 | -1.33% | 12.1만 |
|---|
| 2026.03.12 | ₩48,611 | ₩48,611 | ₩47,739 | ₩47,860 | -1.54% | 14.1만 |
|---|
| 2026.03.11 | ₩48,892 | ₩49,268 | ₩48,750 | ₩48,999 | +0.22% | 14.8만 |
|---|
| 2026.03.10 | ₩48,825 | ₩49,630 | ₩48,574 | ₩48,637 | -0.38% | 20.3만 |
|---|
| 2026.03.09 | ₩47,551 | ₩49,026 | ₩47,270 | ₩48,973 | +2.99% | 23만 |
|---|
| 2026.03.06 | ₩47,779 | ₩48,476 | ₩47,605 | ₩48,235 | +0.95% | 189.6만 |
|---|
| 2026.03.05 | ₩48,597 | ₩48,993 | ₩47,752 | ₩48,450 | -0.30% | 20.9만 |
|---|
| 2026.03.04 | ₩48,771 | ₩49,589 | ₩48,631 | ₩49,214 | +0.91% | 23.3만 |
|---|
| 2026.03.03 | ₩48,785 | ₩49,442 | ₩47,793 | ₩49,201 | +0.85% | 26.4만 |
|---|
| 2026.03.02 | ₩50,957 | ₩51,695 | ₩50,863 | ₩51,467 | +1.00% | 22만 |
|---|
| 2026.02.27 | ₩51,963 | ₩52,312 | ₩51,923 | ₩52,245 | +0.54% | 20만 |
|---|
| 2026.02.26 | ₩52,674 | ₩52,674 | ₩51,815 | ₩52,298 | -0.71% | 21.4만 |
|---|
| 2026.02.25 | ₩52,580 | ₩52,714 | ₩52,392 | ₩52,660 | +0.15% | 20.4만 |
|---|
| 2026.02.24 | ₩51,856 | ₩52,304 | ₩51,789 | ₩52,178 | +0.62% | 23.1만 |
|---|
| 2026.02.23 | ₩51,561 | ₩51,815 | ₩51,266 | ₩51,386 | -0.34% | 16.5만 |
|---|
| 2026.02.20 | ₩50,850 | ₩51,856 | ₩50,837 | ₩51,856 | +1.98% | 22.7만 |
|---|
| 2026.02.19 | ₩50,595 | ₩50,770 | ₩50,387 | ₩50,770 | +0.34% | 13.8만 |
|---|
| 2026.02.18 | ₩50,770 | ₩51,105 | ₩50,662 | ₩50,904 | +0.26% | 13만 |
|---|
| 2026.02.17 | ₩50,407 | ₩50,756 | ₩50,072 | ₩50,609 | +0.40% | 18.4만 |
|---|
| 2026.02.13 | ₩50,381 | ₩50,743 | ₩50,005 | ₩50,716 | +0.67% | 20.2만 |
|---|
| 2026.02.12 | ₩51,239 | ₩51,270 | ₩50,500 | ₩50,635 | -1.18% | 13.2만 |
|---|
| 2026.02.11 | ₩50,743 | ₩51,105 | ₩50,474 | ₩51,105 | +0.71% | 22.1만 |
|---|
| 2026.02.10 | ₩50,381 | ₩50,407 | ₩50,206 | ₩50,287 | -0.19% | 29.2만 |
|---|
| 2026.02.09 | ₩49,831 | ₩50,340 | ₩49,757 | ₩50,300 | +0.94% | 36.2만 |
|---|
| 2026.02.06 | ₩49,281 | ₩49,858 | ₩49,261 | ₩49,858 | +1.17% | 19.9만 |
|---|
| 2026.02.05 | ₩48,973 | ₩49,214 | ₩48,651 | ₩48,865 | -0.22% | 18.7만 |
|---|
| 2026.02.04 | ₩49,898 | ₩49,898 | ₩48,978 | ₩49,147 | -1.50% | 23.1만 |
|---|
| 2026.02.03 | ₩49,509 | ₩49,603 | ₩48,955 | ₩49,321 | -0.38% | 17.7만 |
|---|
| 2026.02.02 | ₩48,436 | ₩49,201 | ₩48,383 | ₩48,986 | +1.14% | 31.9만 |
|---|
| 2026.01.30 | ₩49,509 | ₩49,643 | ₩48,832 | ₩49,134 | -0.76% | 19.3만 |
|---|
| 2026.01.29 | ₩50,126 | ₩50,193 | ₩49,227 | ₩49,884 | -0.48% | 14.3만 |
|---|
| 2026.01.28 | ₩49,911 | ₩49,978 | ₩49,626 | ₩49,858 | -0.11% | 15.7만 |
|---|
| 2026.01.27 | ₩49,294 | ₩49,643 | ₩49,254 | ₩49,616 | +0.65% | 18.7만 |
|---|
| 2026.01.26 | ₩48,584 | ₩48,973 | ₩48,584 | ₩48,812 | +0.47% | 17만 |
|---|
| 2026.01.23 | ₩48,168 | ₩48,624 | ₩48,081 | ₩48,570 | +0.84% | 26.5만 |
|---|
| 2026.01.22 | ₩48,342 | ₩48,529 | ₩48,171 | ₩48,409 | +0.14% | 32.8만 |
|---|
| 2026.01.21 | ₩47,658 | ₩48,074 | ₩47,591 | ₩47,900 | +0.51% | 61.8만 |
|---|
| 2026.01.20 | ₩47,109 | ₩47,535 | ₩47,109 | ₩47,243 | +0.28% | 21.6만 |
|---|
| 2026.01.16 | ₩47,350 | ₩47,397 | ₩47,082 | ₩47,310 | -0.08% | 17.3만 |
|---|
| 2026.01.15 | ₩47,578 | ₩47,739 | ₩47,417 | ₩47,551 | -0.06% | 20만 |
|---|
| 2026.01.14 | ₩47,095 | ₩47,323 | ₩47,015 | ₩47,323 | +0.48% | 15.7만 |
|---|
| 2026.01.13 | ₩47,042 | ₩47,042 | ₩46,753 | ₩46,881 | -0.34% | 15.3만 |
|---|
| 2026.01.12 | ₩46,599 | ₩47,095 | ₩46,599 | ₩47,055 | +0.98% | 17.7만 |
|---|
| 2026.01.09 | ₩46,398 | ₩46,599 | ₩46,291 | ₩46,586 | +0.40% | 11만 |
|---|
| 2026.01.08 | ₩46,250 | ₩46,371 | ₩46,157 | ₩46,344 | +0.20% | 12.5만 |
|---|
| 2026.01.07 | ₩46,599 | ₩46,653 | ₩46,398 | ₩46,398 | -0.43% | 17.6만 |
|---|
| 2026.01.06 | ₩46,505 | ₩46,653 | ₩46,452 | ₩46,532 | +0.06% | 13.5만 |
|---|
| 2026.01.05 | ₩46,063 | ₩46,277 | ₩45,942 | ₩46,277 | +0.47% | 12.5만 |
|---|
| 2026.01.02 | ₩45,888 | ₩46,116 | ₩45,848 | ₩46,116 | +0.50% | 17.5만 |
|---|
| 2025.12.31 | ₩45,325 | ₩45,384 | ₩45,225 | ₩45,245 | -0.18% | 7.2만 |
|---|
| 2025.12.30 | ₩45,271 | ₩45,446 | ₩45,271 | ₩45,392 | +0.27% | 12.4만 |
|---|
| 2025.12.29 | ₩45,151 | ₩45,231 | ₩45,023 | ₩45,204 | +0.12% | 10.3만 |
|---|
| 2025.12.26 | ₩45,151 | ₩45,258 | ₩45,003 | ₩45,258 | +0.24% | 15.3만 |
|---|
| 2025.12.24 | ₩44,950 | ₩45,070 | ₩44,923 | ₩45,003 | +0.12% | 5.4만 |
|---|
| 2025.12.23 | ₩44,695 | ₩44,923 | ₩44,641 | ₩44,923 | +0.51% | 17만 |
|---|
| 2025.12.22 | ₩44,749 | ₩44,795 | ₩44,601 | ₩44,641 | -0.24% | 17.8만 |
|---|
| 2025.12.19 | ₩44,306 | ₩44,561 | ₩44,259 | ₩44,373 | +0.15% | 17.8만 |
|---|
| 2025.12.18 | ₩44,091 | ₩44,279 | ₩44,024 | ₩44,024 | -0.15% | 18.8만 |
|---|
| 2025.12.17 | ₩44,145 | ₩44,162 | ₩43,649 | ₩43,649 | -1.12% | 14.6만 |
|---|
| 2025.12.16 | ₩43,850 | ₩43,904 | ₩43,662 | ₩43,810 | -0.09% | 16.1만 |
|---|
| 2025.12.15 | ₩44,749 | ₩44,749 | ₩44,480 | ₩44,480 | -0.60% | 14.2만 |
|---|
| 2025.12.12 | ₩44,816 | ₩44,829 | ₩44,239 | ₩44,333 | -1.08% | 11.3만 |
|---|
| 2025.12.11 | ₩44,641 | ₩44,816 | ₩44,467 | ₩44,722 | +0.18% | 16.1만 |
|---|
| 2025.12.10 | ₩44,601 | ₩44,990 | ₩44,530 | ₩44,896 | +0.66% | 8.6만 |
|---|
| 2025.12.09 | ₩44,453 | ₩44,614 | ₩44,413 | ₩44,588 | +0.30% | 12.2만 |
|---|
| 2025.12.08 | ₩44,708 | ₩44,749 | ₩44,480 | ₩44,601 | -0.24% | 11.3만 |
|---|
| 2025.12.05 | ₩44,923 | ₩45,057 | ₩44,753 | ₩44,836 | -0.19% | 9.3만 |
|---|
| 2025.12.04 | ₩44,574 | ₩44,574 | ₩44,390 | ₩44,480 | -0.21% | 8.6만 |
|---|
| 2025.12.03 | ₩44,319 | ₩44,547 | ₩44,252 | ₩44,502 | +0.41% | 9.6만 |
|---|
| 2025.12.02 | ₩44,453 | ₩44,486 | ₩44,293 | ₩44,467 | +0.03% | 6.7만 |
|---|
| 2025.12.01 | ₩44,266 | ₩44,455 | ₩44,266 | ₩44,293 | +0.06% | 10.3만 |
|---|
| 2025.11.28 | ₩44,266 | ₩44,427 | ₩44,252 | ₩44,373 | +0.24% | 5.7만 |
|---|
| 2025.11.26 | ₩44,051 | ₩44,264 | ₩43,870 | ₩44,172 | +0.27% | 12.3만 |
|---|
| 2025.11.25 | ₩43,783 | ₩43,971 | ₩43,603 | ₩43,971 | +0.43% | 15만 |
|---|
| 2025.11.24 | ₩43,475 | ₩43,823 | ₩43,448 | ₩43,783 | +0.71% | 17.1만 |
|---|
| 2025.11.21 | ₩43,287 | ₩43,689 | ₩43,079 | ₩43,542 | +0.59% | 11.6만 |
|---|
| 2025.11.20 | ₩44,561 | ₩44,585 | ₩43,633 | ₩43,649 | -2.05% | 7.3만 |
|---|
| 2025.11.19 | ₩44,145 | ₩44,386 | ₩44,030 | ₩44,158 | +0.03% | 6.4만 |
|---|
| 2025.11.18 | ₩44,226 | ₩44,440 | ₩44,038 | ₩44,252 | +0.06% | 7.8만 |
|---|
| 2025.11.17 | ₩44,708 | ₩44,950 | ₩44,413 | ₩44,541 | -0.37% | 10.2만 |
|---|
| 2025.11.14 | ₩44,936 | ₩45,375 | ₩44,842 | ₩45,143 | +0.46% | 7만 |
|---|
| 2025.11.13 | ₩45,526 | ₩45,540 | ₩45,017 | ₩45,057 | -1.03% | 9.2만 |
|---|
| 2025.11.12 | ₩45,446 | ₩45,446 | ₩45,231 | ₩45,406 | -0.09% | 8.7만 |
|---|
| 2025.11.11 | ₩45,245 | ₩45,419 | ₩45,164 | ₩45,271 | +0.06% | 7만 |
|---|
| 2025.11.10 | ₩45,057 | ₩45,297 | ₩44,913 | ₩45,231 | +0.39% | 12만 |
|---|
| 2025.11.07 | ₩44,279 | ₩44,534 | ₩44,065 | ₩44,427 | +0.33% | 18.8만 |
|---|
| 2025.11.06 | ₩44,869 | ₩44,869 | ₩44,428 | ₩44,588 | -0.63% | 9만 |
|---|
| 2025.11.05 | ₩44,453 | ₩44,896 | ₩44,427 | ₩44,816 | +0.81% | 10.9만 |
|---|
| 2025.11.04 | ₩44,427 | ₩44,641 | ₩44,293 | ₩44,319 | -0.24% | 10.3만 |
|---|
| 2025.11.03 | ₩45,017 | ₩45,176 | ₩44,856 | ₩45,111 | +0.21% | 10.8만 |
|---|
| 2025.10.31 | ₩44,775 | ₩44,775 | ₩44,521 | ₩44,695 | -0.18% | 7.2만 |
|---|
| 2025.10.30 | ₩44,789 | ₩44,950 | ₩44,718 | ₩44,793 | +0.01% | 7.7만 |
|---|
| 2025.10.29 | ₩45,446 | ₩45,459 | ₩45,057 | ₩45,285 | -0.35% | 19.7만 |
|---|
| 2025.10.28 | ₩44,749 | ₩45,057 | ₩44,708 | ₩44,936 | +0.42% | 12.5만 |
|---|
| 2025.10.27 | ₩44,816 | ₩44,896 | ₩44,736 | ₩44,862 | +0.10% | 6.4만 |
|---|
| 2025.10.24 | ₩44,453 | ₩44,553 | ₩44,400 | ₩44,480 | +0.06% | 6.7만 |
|---|
| 2025.10.23 | ₩44,065 | ₩44,333 | ₩43,998 | ₩44,212 | +0.33% | 9.3만 |
|---|
| 2025.10.22 | ₩43,957 | ₩44,105 | ₩43,689 | ₩43,890 | -0.15% | 6.9만 |
|---|
| 2025.10.21 | ₩43,810 | ₩43,837 | ₩43,662 | ₩43,696 | -0.26% | 5.9만 |
|---|
| 2025.10.20 | ₩43,796 | ₩44,118 | ₩43,796 | ₩44,062 | +0.61% | 7만 |
|---|
| 2025.10.17 | ₩43,126 | ₩43,515 | ₩43,126 | ₩43,461 | +0.78% | 6.1만 |
|---|
| 2025.10.16 | ₩43,475 | ₩43,649 | ₩43,287 | ₩43,421 | -0.12% | 13만 |
|---|
| 2025.10.15 | ₩42,952 | ₩43,113 | ₩42,630 | ₩43,032 | +0.19% | 9.6만 |
|---|
| 2025.10.14 | ₩42,201 | ₩42,657 | ₩42,120 | ₩42,455 | +0.60% | 6.9만 |
|---|
| 2025.10.13 | ₩42,643 | ₩42,804 | ₩42,583 | ₩42,724 | +0.19% | 5.2만 |
|---|
| 2025.10.10 | ₩42,938 | ₩43,059 | ₩41,557 | ₩41,651 | -3.00% | 17.5만 |
|---|