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 | ₩57,069 | ₩57,122 | ₩56,908 | ₩57,096 | +0.05% | 111.5만 |
| 2026.10.08 | ₩56,841 | ₩56,964 | ₩56,270 | ₩56,532 | -0.54% | 33.1만 |
| 2026.10.07 | ₩57,096 | ₩57,458 | ₩56,941 | ₩57,377 | +0.49% | 87.3만 |
| 2026.10.06 | ₩58,168 | ₩58,168 | ₩57,779 | ₩57,820 | -0.60% | 21.6만 |
| 2026.10.05 | ₩57,981 | ₩58,208 | ₩57,880 | ₩58,088 | +0.19% | 24.2만 |
| 2026.10.02 | ₩57,605 | ₩57,833 | ₩57,330 | ₩57,739 | +0.23% | 15.4만 |
| 2026.10.01 | ₩56,707 | ₩56,908 | ₩56,311 | ₩56,827 | +0.21% | 22.6만 |
| 2026.09.30 | ₩57,122 | ₩57,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,854 |
| -0.47% |
| 22.7만 |
| 2026.09.29 | ₩57,136 | ₩57,270 | ₩56,861 | ₩57,189 | +0.09% | 19.5만 |
|---|
| 2026.09.28 | ₩57,082 | ₩57,203 | ₩56,552 | ₩57,042 | -0.07% | 26.5만 |
|---|
| 2026.09.25 | ₩57,216 | ₩57,511 | ₩57,028 | ₩57,444 | +0.40% | 19.5만 |
|---|
| 2026.09.24 | ₩57,136 | ₩57,230 | ₩56,628 | ₩56,814 | -0.56% | 29.7만 |
|---|
| 2026.09.23 | ₩57,645 | ₩57,645 | ₩56,961 | ₩57,122 | -0.91% | 31.3만 |
|---|
| 2026.09.22 | ₩57,779 | ₩58,302 | ₩57,779 | ₩58,208 | +0.74% | 21.3만 |
|---|
| 2026.09.21 | ₩58,356 | ₩58,825 | ₩58,219 | ₩58,785 | +0.74% | 18만 |
|---|
| 2026.09.18 | ₩57,350 | ₩57,525 | ₩57,109 | ₩57,484 | +0.23% | 18.5만 |
|---|
| 2026.09.17 | ₩57,498 | ₩57,686 | ₩57,377 | ₩57,605 | +0.19% | 26.3만 |
|---|
| 2026.09.16 | ₩57,230 | ₩57,350 | ₩56,306 | ₩56,747 | -0.84% | 27.3만 |
|---|
| 2026.09.15 | ₩56,801 | ₩56,801 | ₩56,385 | ₩56,599 | -0.35% | 29.4만 |
|---|
| 2026.09.14 | ₩56,881 | ₩57,283 | ₩56,707 | ₩56,861 | -0.04% | 28.7만 |
|---|
| 2026.09.11 | ₩58,235 | ₩58,249 | ₩57,974 | ₩58,141 | -0.16% | 17.9만 |
|---|
| 2026.09.10 | ₩57,659 | ₩57,781 | ₩57,297 | ₩57,404 | -0.44% | 19.3만 |
|---|
| 2026.09.09 | ₩58,584 | ₩58,798 | ₩58,289 | ₩58,503 | -0.14% | 20.2만 |
|---|
| 2026.09.08 | ₩58,477 | ₩58,651 | ₩58,242 | ₩58,343 | -0.23% | 36.9만 |
|---|
| 2026.09.04 | ₩57,940 | ₩58,651 | ₩57,940 | ₩58,651 | +1.23% | 19.7만 |
|---|
| 2026.09.03 | ₩57,404 | ₩57,793 | ₩57,114 | ₩57,739 | +0.58% | 28.9만 |
|---|
| 2026.09.02 | ₩57,310 | ₩57,604 | ₩57,220 | ₩57,592 | +0.49% | 18.5만 |
|---|
| 2026.09.01 | ₩57,283 | ₩57,778 | ₩56,982 | ₩57,163 | -0.21% | 17.8만 |
|---|
| 2026.08.31 | ₩57,431 | ₩57,444 | ₩56,988 | ₩57,176 | -0.44% | 24.8만 |
|---|
| 2026.08.28 | ₩57,511 | ₩57,753 | ₩56,975 | ₩57,109 | -0.70% | 21.9만 |
|---|
| 2026.08.27 | ₩57,230 | ₩57,310 | ₩56,941 | ₩57,216 | -0.02% | 19.7만 |
|---|
| 2026.08.26 | ₩56,827 | ₩57,015 | ₩56,733 | ₩56,733 | -0.17% | 19.5만 |
|---|
| 2026.08.25 | ₩56,546 | ₩56,780 | ₩56,385 | ₩56,713 | +0.30% | 19.6만 |
|---|
| 2026.08.24 | ₩56,036 | ₩56,036 | ₩55,576 | ₩55,862 | -0.31% | 20.9만 |
|---|
| 2026.08.21 | ₩56,506 | ₩56,506 | ₩56,150 | ₩56,224 | -0.50% | 23만 |
|---|
| 2026.08.20 | ₩55,781 | ₩56,211 | ₩55,741 | ₩56,063 | +0.50% | 19.8만 |
|---|
| 2026.08.19 | ₩56,237 | ₩56,237 | ₩55,674 | ₩55,875 | -0.64% | 21.1만 |
|---|
| 2026.08.18 | ₩55,688 | ₩55,855 | ₩55,138 | ₩55,245 | -0.79% | 17.5만 |
|---|
| 2026.08.17 | ₩56,573 | ₩57,096 | ₩56,546 | ₩56,586 | +0.02% | 25.5만 |
|---|
| 2026.08.14 | ₩56,251 | ₩56,485 | ₩55,969 | ₩56,184 | -0.12% | 14.6만 |
|---|
| 2026.08.13 | ₩55,983 | ₩56,425 | ₩55,942 | ₩56,224 | +0.43% | 23.6만 |
|---|
| 2026.08.12 | ₩56,224 | ₩56,358 | ₩55,983 | ₩56,157 | -0.12% | 15.4만 |
|---|
| 2026.08.11 | ₩55,594 | ₩55,688 | ₩55,178 | ₩55,540 | -0.10% | 21.3만 |
|---|
| 2026.08.10 | ₩55,232 | ₩55,312 | ₩55,084 | ₩55,165 | -0.12% | 17.9만 |
|---|
| 2026.08.07 | ₩55,446 | ₩55,486 | ₩54,776 | ₩55,366 | -0.15% | 23만 |
|---|
| 2026.08.06 | ₩54,749 | ₩55,393 | ₩54,601 | ₩54,896 | +0.27% | 20.5만 |
|---|
| 2026.08.05 | ₩55,258 | ₩55,473 | ₩54,977 | ₩55,017 | -0.44% | 31.3만 |
|---|
| 2026.08.04 | ₩54,776 | ₩55,634 | ₩54,776 | ₩55,446 | +1.22% | 24만 |
|---|
| 2026.08.03 | ₩53,301 | ₩53,931 | ₩53,059 | ₩53,877 | +1.08% | 22.6만 |
|---|
| 2026.07.31 | ₩53,676 | ₩53,797 | ₩52,738 | ₩53,247 | -0.80% | 25.6만 |
|---|
| 2026.07.30 | ₩52,215 | ₩53,234 | ₩52,215 | ₩53,207 | +1.90% | 48.4만 |
|---|
| 2026.07.29 | ₩51,705 | ₩52,516 | ₩51,095 | ₩51,316 | -0.75% | 32.2만 |
|---|
| 2026.07.28 | ₩52,362 | ₩52,778 | ₩52,027 | ₩52,402 | +0.08% | 26.7만 |
|---|
| 2026.07.27 | ₩54,011 | ₩54,199 | ₩53,120 | ₩53,609 | -0.74% | 37.8만 |
|---|
| 2026.07.24 | ₩54,025 | ₩54,132 | ₩53,502 | ₩53,582 | -0.82% | 24만 |
|---|
| 2026.07.23 | ₩54,333 | ₩54,769 | ₩53,931 | ₩54,347 | +0.02% | 16.1만 |
|---|
| 2026.07.22 | ₩54,360 | ₩54,923 | ₩54,360 | ₩54,695 | +0.62% | 20.4만 |
|---|
| 2026.07.21 | ₩54,213 | ₩54,682 | ₩54,078 | ₩54,521 | +0.57% | 43.6만 |
|---|
| 2026.07.20 | ₩53,462 | ₩53,716 | ₩53,194 | ₩53,301 | -0.30% | 52.4만 |
|---|
| 2026.07.17 | ₩52,724 | ₩53,958 | ₩52,671 | ₩53,596 | +1.65% | 32.3만 |
|---|
| 2026.07.16 | ₩54,414 | ₩54,575 | ₩53,891 | ₩54,186 | -0.42% | 18만 |
|---|
| 2026.07.15 | ₩55,352 | ₩55,406 | ₩54,320 | ₩55,138 | -0.39% | 23.1만 |
|---|
| 2026.07.14 | ₩55,098 | ₩55,440 | ₩54,847 | ₩55,406 | +0.56% | 20.3만 |
|---|
| 2026.07.13 | ₩55,178 | ₩55,178 | ₩54,505 | ₩54,642 | -0.97% | 24.4만 |
|---|
| 2026.07.10 | ₩56,050 | ₩56,438 | ₩55,781 | ₩56,318 | +0.48% | 23.1만 |
|---|
| 2026.07.09 | ₩55,916 | ₩56,264 | ₩55,835 | ₩56,090 | +0.31% | 30.2만 |
|---|
| 2026.07.08 | ₩54,789 | ₩55,714 | ₩54,599 | ₩55,540 | +1.37% | 25만 |
|---|
| 2026.07.07 | ₩55,258 | ₩55,473 | ₩54,655 | ₩55,031 | -0.41% | 33.4만 |
|---|
| 2026.07.06 | ₩56,264 | ₩56,720 | ₩56,224 | ₩56,693 | +0.76% | 28.7만 |
|---|
| 2026.07.02 | ₩55,902 | ₩56,465 | ₩54,552 | ₩55,326 | -1.03% | 28.1만 |
|---|
| 2026.07.01 | ₩56,090 | ₩56,371 | ₩55,647 | ₩55,688 | -0.72% | 32.1만 |
|---|
| 2026.06.30 | ₩56,640 | ₩57,337 | ₩56,613 | ₩57,212 | +1.01% | 26.8만 |
|---|
| 2026.06.29 | ₩56,143 | ₩56,586 | ₩55,299 | ₩56,586 | +0.79% | 23만 |
|---|
| 2026.06.26 | ₩55,728 | ₩56,666 | ₩55,667 | ₩56,170 | +0.79% | 36.1만 |
|---|
| 2026.06.25 | ₩57,712 | ₩57,712 | ₩56,452 | ₩57,149 | -0.98% | 21.6만 |
|---|
| 2026.06.24 | ₩56,599 | ₩56,915 | ₩56,023 | ₩56,720 | +0.21% | 20.7만 |
|---|
| 2026.06.23 | ₩56,653 | ₩57,397 | ₩56,506 | ₩56,707 | +0.09% | 21.5만 |
|---|
| 2026.06.22 | ₩60,059 | ₩60,267 | ₩59,767 | ₩59,898 | -0.27% | 24.4만 |
|---|
| 2026.06.18 | ₩59,254 | ₩59,764 | ₩59,147 | ₩59,643 | +0.66% | 22.7만 |
|---|
| 2026.06.17 | ₩58,892 | ₩59,120 | ₩57,887 | ₩58,021 | -1.48% | 17.6만 |
|---|
| 2026.06.16 | ₩58,705 | ₩58,943 | ₩57,994 | ₩58,074 | -1.07% | 18.6만 |
|---|
| 2026.06.15 | ₩58,933 | ₩59,154 | ₩58,745 | ₩59,026 | +0.16% | 15.4만 |
|---|
| 2026.06.12 | ₩57,176 | ₩57,686 | ₩56,921 | ₩57,484 | +0.54% | 12만 |
|---|
| 2026.06.11 | ₩55,339 | ₩57,337 | ₩55,339 | ₩57,243 | +3.44% | 23.6만 |
|---|
| 2026.06.10 | ₩55,272 | ₩56,036 | ₩54,682 | ₩54,762 | -0.92% | 18.3만 |
|---|
| 2026.06.09 | ₩56,760 | ₩56,854 | ₩54,441 | ₩55,527 | -2.17% | 19.9만 |
|---|
| 2026.06.08 | ₩55,714 | ₩55,909 | ₩55,393 | ₩55,513 | -0.36% | 18.8만 |
|---|
| 2026.06.05 | ₩56,264 | ₩56,358 | ₩54,394 | ₩54,628 | -2.91% | 43.3만 |
|---|
| 2026.06.04 | ₩57,672 | ₩58,195 | ₩57,228 | ₩58,007 | +0.58% | 16.2만 |
|---|
| 2026.06.03 | ₩58,946 | ₩59,040 | ₩58,410 | ₩58,517 | -0.73% | 24.5만 |
|---|
| 2026.06.02 | ₩58,785 | ₩59,415 | ₩58,758 | ₩59,321 | +0.91% | 20.9만 |
|---|
| 2026.06.01 | ₩58,450 | ₩59,161 | ₩58,182 | ₩58,959 | +0.87% | 26.8만 |
|---|
| 2026.05.29 | ₩57,994 | ₩58,182 | ₩57,659 | ₩57,806 | -0.32% | 13.4만 |
|---|
| 2026.05.28 | ₩56,975 | ₩57,970 | ₩56,874 | ₩57,873 | +1.58% | 20.6만 |
|---|
| 2026.05.27 | ₩57,753 | ₩57,820 | ₩56,988 | ₩57,270 | -0.84% | 32.1만 |
|---|
| 2026.05.26 | ₩57,230 | ₩57,842 | ₩57,230 | ₩57,672 | +0.77% | 32.5만 |
|---|
| 2026.05.22 | ₩55,848 | ₩56,023 | ₩55,540 | ₩55,594 | -0.46% | 16.6만 |
|---|
| 2026.05.21 | ₩54,803 | ₩55,567 | ₩54,634 | ₩55,352 | +1.00% | 17만 |
|---|
| 2026.05.20 | ₩53,944 | ₩54,789 | ₩53,944 | ₩54,749 | +1.49% | 14.8만 |
|---|
| 2026.05.19 | ₩53,421 | ₩54,387 | ₩53,294 | ₩53,985 | +1.05% | 16.5만 |
|---|
| 2026.05.18 | ₩55,151 | ₩55,151 | ₩54,052 | ₩54,494 | -1.19% | 12.5만 |
|---|
| 2026.05.15 | ₩54,829 | ₩54,977 | ₩54,486 | ₩54,789 | -0.07% | 13.5만 |
|---|
| 2026.05.14 | ₩56,143 | ₩56,519 | ₩56,050 | ₩56,345 | +0.36% | 32.7만 |
|---|
| 2026.05.13 | ₩55,875 | ₩56,438 | ₩55,701 | ₩56,371 | +0.89% | 13만 |
|---|
| 2026.05.12 | ₩55,661 | ₩55,862 | ₩54,722 | ₩55,326 | -0.60% | 15.8만 |
|---|
| 2026.05.11 | ₩56,693 | ₩57,015 | ₩56,586 | ₩56,881 | +0.33% | 15.8만 |
|---|
| 2026.05.08 | ₩56,103 | ₩56,666 | ₩56,103 | ₩56,653 | +0.98% | 17.3만 |
|---|
| 2026.05.07 | ₩56,157 | ₩56,157 | ₩55,366 | ₩55,433 | -1.29% | 18.2만 |
|---|
| 2026.05.06 | ₩55,634 | ₩56,090 | ₩55,379 | ₩56,023 | +0.70% | 16.2만 |
|---|
| 2026.05.05 | ₩54,454 | ₩55,111 | ₩54,454 | ₩54,977 | +0.96% | 28.9만 |
|---|
| 2026.05.04 | ₩53,851 | ₩54,213 | ₩53,475 | ₩53,636 | -0.40% | 15.3만 |
|---|
| 2026.05.01 | ₩53,690 | ₩54,280 | ₩53,636 | ₩53,851 | +0.30% | 14.6만 |
|---|
| 2026.04.30 | ₩53,194 | ₩53,908 | ₩52,966 | ₩53,797 | +1.13% | 13만 |
|---|
| 2026.04.29 | ₩53,019 | ₩53,086 | ₩52,557 | ₩52,778 | -0.46% | 19만 |
|---|
| 2026.04.28 | ₩52,671 | ₩52,858 | ₩52,536 | ₩52,805 | +0.25% | 15.9만 |
|---|
| 2026.04.27 | ₩52,912 | ₩53,033 | ₩52,758 | ₩52,858 | -0.10% | 20.5만 |
|---|
| 2026.04.24 | ₩52,711 | ₩53,100 | ₩52,590 | ₩52,966 | +0.48% | 16.1만 |
|---|
| 2026.04.23 | ₩52,590 | ₩52,845 | ₩51,779 | ₩52,295 | -0.56% | 22.7만 |
|---|
| 2026.04.22 | ₩52,858 | ₩53,234 | ₩52,771 | ₩53,194 | +0.63% | 26만 |
|---|
| 2026.04.21 | ₩52,899 | ₩52,952 | ₩52,042 | ₩52,134 | -1.44% | 21.8만 |
|---|
| 2026.04.20 | ₩52,657 | ₩52,805 | ₩52,349 | ₩52,805 | +0.28% | 18.3만 |
|---|
| 2026.04.17 | ₩52,858 | ₩53,435 | ₩52,791 | ₩53,019 | +0.30% | 25.2만 |
|---|
| 2026.04.16 | ₩51,946 | ₩52,241 | ₩51,704 | ₩52,040 | +0.18% | 15.6만 |
|---|
| 2026.04.15 | ₩51,571 | ₩51,759 | ₩51,356 | ₩51,719 | +0.29% | 23.6만 |
|---|
| 2026.04.14 | ₩51,464 | ₩51,893 | ₩51,370 | ₩51,786 | +0.63% | 20.1만 |
|---|
| 2026.04.13 | ₩50,391 | ₩51,276 | ₩50,364 | ₩51,182 | +1.57% | 16.6만 |
|---|
| 2026.04.10 | ₩50,673 | ₩50,820 | ₩50,471 | ₩50,686 | +0.03% | 18.3만 |
|---|
| 2026.04.09 | ₩50,002 | ₩50,619 | ₩49,788 | ₩50,512 | +1.02% | 26.9만 |
|---|
| 2026.04.08 | ₩50,512 | ₩50,525 | ₩50,083 | ₩50,498 | -0.03% | 18.4만 |
|---|
| 2026.04.07 | ₩47,977 | ₩48,272 | ₩47,488 | ₩48,272 | +0.61% | 22.3만 |
|---|
| 2026.04.06 | ₩48,004 | ₩48,286 | ₩47,870 | ₩48,192 | +0.39% | 119.7만 |
|---|
| 2026.04.02 | ₩47,012 | ₩48,004 | ₩46,992 | ₩47,924 | +1.94% | 86.1만 |
|---|
| 2026.04.01 | ₩48,031 | ₩48,541 | ₩48,004 | ₩48,179 | +0.31% | 33.8만 |
|---|
| 2026.03.31 | ₩46,663 | ₩48,004 | ₩46,623 | ₩47,977 | +2.82% | 41.8만 |
|---|
| 2026.03.30 | ₩47,173 | ₩47,206 | ₩46,355 | ₩46,637 | -1.14% | 31.4만 |
|---|
| 2026.03.27 | ₩47,079 | ₩47,334 | ₩46,771 | ₩46,824 | -0.54% | 14.8만 |
|---|
| 2026.03.26 | ₩47,548 | ₩47,803 | ₩46,878 | ₩46,878 | -1.41% | 29.9만 |
|---|
| 2026.03.25 | ₩48,366 | ₩48,588 | ₩48,085 | ₩48,353 | -0.03% | 19.3만 |
|---|
| 2026.03.24 | ₩47,200 | ₩47,830 | ₩47,146 | ₩47,602 | +0.85% | 21.9만 |
|---|
| 2026.03.23 | ₩48,058 | ₩48,701 | ₩47,830 | ₩48,406 | +0.73% | 18.6만 |
|---|
| 2026.03.20 | ₩48,299 | ₩48,299 | ₩47,079 | ₩47,280 | -2.11% | 25.4만 |
|---|
| 2026.03.19 | ₩47,910 | ₩48,905 | ₩47,615 | ₩48,795 | +1.85% | 13.4만 |
|---|
| 2026.03.18 | ₩48,970 | ₩49,084 | ₩48,397 | ₩48,500 | -0.96% | 16.2만 |
|---|
| 2026.03.17 | ₩49,426 | ₩49,530 | ₩49,164 | ₩49,265 | -0.33% | 18만 |
|---|
| 2026.03.16 | ₩48,728 | ₩49,171 | ₩48,675 | ₩48,996 | +0.55% | 19.7만 |
|---|
| 2026.03.13 | ₩48,353 | ₩48,648 | ₩47,669 | ₩47,709 | -1.33% | 12.1만 |
|---|
| 2026.03.12 | ₩48,608 | ₩48,608 | ₩47,736 | ₩47,857 | -1.54% | 14.1만 |
|---|
| 2026.03.11 | ₩48,889 | ₩49,265 | ₩48,747 | ₩48,996 | +0.22% | 14.8만 |
|---|
| 2026.03.10 | ₩48,822 | ₩49,627 | ₩48,571 | ₩48,634 | -0.38% | 20.3만 |
|---|
| 2026.03.09 | ₩47,548 | ₩49,023 | ₩47,267 | ₩48,970 | +2.99% | 23만 |
|---|
| 2026.03.06 | ₩47,776 | ₩48,474 | ₩47,602 | ₩48,232 | +0.95% | 189.6만 |
|---|
| 2026.03.05 | ₩48,594 | ₩48,990 | ₩47,749 | ₩48,447 | -0.30% | 20.9만 |
|---|
| 2026.03.04 | ₩48,769 | ₩49,586 | ₩48,628 | ₩49,211 | +0.91% | 23.3만 |
|---|
| 2026.03.03 | ₩48,782 | ₩49,439 | ₩47,790 | ₩49,198 | +0.85% | 26.4만 |
|---|
| 2026.03.02 | ₩50,954 | ₩51,692 | ₩50,860 | ₩51,464 | +1.00% | 22만 |
|---|
| 2026.02.27 | ₩51,960 | ₩52,309 | ₩51,920 | ₩52,241 | +0.54% | 20만 |
|---|
| 2026.02.26 | ₩52,671 | ₩52,671 | ₩51,812 | ₩52,295 | -0.71% | 21.4만 |
|---|
| 2026.02.25 | ₩52,577 | ₩52,711 | ₩52,389 | ₩52,657 | +0.15% | 20.4만 |
|---|
| 2026.02.24 | ₩51,853 | ₩52,300 | ₩51,786 | ₩52,174 | +0.62% | 23.1만 |
|---|
| 2026.02.23 | ₩51,558 | ₩51,812 | ₩51,263 | ₩51,383 | -0.34% | 16.5만 |
|---|
| 2026.02.20 | ₩50,847 | ₩51,853 | ₩50,834 | ₩51,853 | +1.98% | 22.7만 |
|---|
| 2026.02.19 | ₩50,592 | ₩50,766 | ₩50,384 | ₩50,766 | +0.34% | 13.8만 |
|---|
| 2026.02.18 | ₩50,766 | ₩51,102 | ₩50,659 | ₩50,901 | +0.26% | 13만 |
|---|
| 2026.02.17 | ₩50,404 | ₩50,753 | ₩50,069 | ₩50,606 | +0.40% | 18.4만 |
|---|
| 2026.02.13 | ₩50,378 | ₩50,740 | ₩50,002 | ₩50,713 | +0.67% | 20.2만 |
|---|
| 2026.02.12 | ₩51,236 | ₩51,267 | ₩50,497 | ₩50,632 | -1.18% | 13.2만 |
|---|
| 2026.02.11 | ₩50,740 | ₩51,102 | ₩50,471 | ₩51,102 | +0.71% | 22.1만 |
|---|
| 2026.02.10 | ₩50,378 | ₩50,404 | ₩50,203 | ₩50,284 | -0.19% | 29.2만 |
|---|
| 2026.02.09 | ₩49,828 | ₩50,337 | ₩49,754 | ₩50,297 | +0.94% | 36.2만 |
|---|
| 2026.02.06 | ₩49,278 | ₩49,855 | ₩49,258 | ₩49,855 | +1.17% | 19.9만 |
|---|
| 2026.02.05 | ₩48,970 | ₩49,211 | ₩48,648 | ₩48,862 | -0.22% | 18.7만 |
|---|
| 2026.02.04 | ₩49,895 | ₩49,895 | ₩48,975 | ₩49,144 | -1.50% | 23.1만 |
|---|
| 2026.02.03 | ₩49,506 | ₩49,600 | ₩48,952 | ₩49,318 | -0.38% | 17.7만 |
|---|
| 2026.02.02 | ₩48,433 | ₩49,198 | ₩48,380 | ₩48,983 | +1.14% | 31.9만 |
|---|
| 2026.01.30 | ₩49,506 | ₩49,640 | ₩48,829 | ₩49,131 | -0.76% | 19.3만 |
|---|
| 2026.01.29 | ₩50,123 | ₩50,190 | ₩49,224 | ₩49,881 | -0.48% | 14.3만 |
|---|
| 2026.01.28 | ₩49,908 | ₩49,975 | ₩49,623 | ₩49,855 | -0.11% | 15.7만 |
|---|
| 2026.01.27 | ₩49,291 | ₩49,640 | ₩49,251 | ₩49,613 | +0.65% | 18.7만 |
|---|
| 2026.01.26 | ₩48,581 | ₩48,970 | ₩48,581 | ₩48,809 | +0.47% | 17만 |
|---|
| 2026.01.23 | ₩48,165 | ₩48,621 | ₩48,078 | ₩48,567 | +0.84% | 26.5만 |
|---|
| 2026.01.22 | ₩48,339 | ₩48,526 | ₩48,168 | ₩48,406 | +0.14% | 32.8만 |
|---|
| 2026.01.21 | ₩47,656 | ₩48,071 | ₩47,589 | ₩47,897 | +0.51% | 61.8만 |
|---|
| 2026.01.20 | ₩47,106 | ₩47,532 | ₩47,106 | ₩47,240 | +0.28% | 21.6만 |
|---|
| 2026.01.16 | ₩47,347 | ₩47,394 | ₩47,079 | ₩47,307 | -0.08% | 17.3만 |
|---|
| 2026.01.15 | ₩47,575 | ₩47,736 | ₩47,414 | ₩47,548 | -0.06% | 20만 |
|---|
| 2026.01.14 | ₩47,092 | ₩47,320 | ₩47,012 | ₩47,320 | +0.48% | 15.7만 |
|---|
| 2026.01.13 | ₩47,039 | ₩47,039 | ₩46,750 | ₩46,878 | -0.34% | 15.3만 |
|---|
| 2026.01.12 | ₩46,596 | ₩47,092 | ₩46,596 | ₩47,052 | +0.98% | 17.7만 |
|---|
| 2026.01.09 | ₩46,395 | ₩46,596 | ₩46,288 | ₩46,583 | +0.40% | 11만 |
|---|
| 2026.01.08 | ₩46,248 | ₩46,368 | ₩46,154 | ₩46,342 | +0.20% | 12.5만 |
|---|
| 2026.01.07 | ₩46,596 | ₩46,650 | ₩46,395 | ₩46,395 | -0.43% | 17.6만 |
|---|
| 2026.01.06 | ₩46,502 | ₩46,650 | ₩46,449 | ₩46,529 | +0.06% | 13.5만 |
|---|
| 2026.01.05 | ₩46,060 | ₩46,274 | ₩45,939 | ₩46,274 | +0.47% | 12.5만 |
|---|
| 2026.01.02 | ₩45,886 | ₩46,114 | ₩45,845 | ₩46,114 | +0.50% | 17.5만 |
|---|
| 2025.12.31 | ₩45,322 | ₩45,381 | ₩45,222 | ₩45,242 | -0.18% | 7.2만 |
|---|
| 2025.12.30 | ₩45,269 | ₩45,443 | ₩45,269 | ₩45,389 | +0.27% | 12.4만 |
|---|
| 2025.12.29 | ₩45,148 | ₩45,229 | ₩45,021 | ₩45,202 | +0.12% | 10.3만 |
|---|
| 2025.12.26 | ₩45,148 | ₩45,255 | ₩45,001 | ₩45,255 | +0.24% | 15.3만 |
|---|
| 2025.12.24 | ₩44,947 | ₩45,068 | ₩44,920 | ₩45,001 | +0.12% | 5.4만 |
|---|
| 2025.12.23 | ₩44,692 | ₩44,920 | ₩44,639 | ₩44,920 | +0.51% | 17만 |
|---|
| 2025.12.22 | ₩44,746 | ₩44,793 | ₩44,598 | ₩44,639 | -0.24% | 17.8만 |
|---|
| 2025.12.19 | ₩44,303 | ₩44,558 | ₩44,256 | ₩44,370 | +0.15% | 17.8만 |
|---|
| 2025.12.18 | ₩44,089 | ₩44,277 | ₩44,022 | ₩44,022 | -0.15% | 18.8만 |
|---|
| 2025.12.17 | ₩44,142 | ₩44,160 | ₩43,646 | ₩43,646 | -1.12% | 14.6만 |
|---|
| 2025.12.16 | ₩43,847 | ₩43,901 | ₩43,660 | ₩43,807 | -0.09% | 16.1만 |
|---|
| 2025.12.15 | ₩44,746 | ₩44,746 | ₩44,478 | ₩44,478 | -0.60% | 14.2만 |
|---|
| 2025.12.12 | ₩44,813 | ₩44,826 | ₩44,236 | ₩44,330 | -1.08% | 11.3만 |
|---|
| 2025.12.11 | ₩44,639 | ₩44,813 | ₩44,464 | ₩44,719 | +0.18% | 16.1만 |
|---|
| 2025.12.10 | ₩44,598 | ₩44,987 | ₩44,527 | ₩44,893 | +0.66% | 8.6만 |
|---|
| 2025.12.09 | ₩44,451 | ₩44,612 | ₩44,411 | ₩44,585 | +0.30% | 12.2만 |
|---|
| 2025.12.08 | ₩44,706 | ₩44,746 | ₩44,478 | ₩44,598 | -0.24% | 11.3만 |
|---|
| 2025.12.05 | ₩44,920 | ₩45,054 | ₩44,750 | ₩44,833 | -0.19% | 9.3만 |
|---|
| 2025.12.04 | ₩44,572 | ₩44,572 | ₩44,388 | ₩44,478 | -0.21% | 8.6만 |
|---|
| 2025.12.03 | ₩44,317 | ₩44,545 | ₩44,250 | ₩44,499 | +0.41% | 9.6만 |
|---|
| 2025.12.02 | ₩44,451 | ₩44,483 | ₩44,290 | ₩44,464 | +0.03% | 6.7만 |
|---|
| 2025.12.01 | ₩44,263 | ₩44,452 | ₩44,263 | ₩44,290 | +0.06% | 10.3만 |
|---|
| 2025.11.28 | ₩44,263 | ₩44,424 | ₩44,250 | ₩44,370 | +0.24% | 5.7만 |
|---|
| 2025.11.26 | ₩44,049 | ₩44,262 | ₩43,868 | ₩44,169 | +0.27% | 12.3만 |
|---|
| 2025.11.25 | ₩43,780 | ₩43,968 | ₩43,601 | ₩43,968 | +0.43% | 15만 |
|---|
| 2025.11.24 | ₩43,472 | ₩43,821 | ₩43,445 | ₩43,780 | +0.71% | 17.1만 |
|---|
| 2025.11.21 | ₩43,284 | ₩43,687 | ₩43,076 | ₩43,539 | +0.59% | 11.6만 |
|---|
| 2025.11.20 | ₩44,558 | ₩44,582 | ₩43,630 | ₩43,646 | -2.05% | 7.3만 |
|---|
| 2025.11.19 | ₩44,142 | ₩44,384 | ₩44,027 | ₩44,156 | +0.03% | 6.4만 |
|---|
| 2025.11.18 | ₩44,223 | ₩44,437 | ₩44,035 | ₩44,250 | +0.06% | 7.8만 |
|---|
| 2025.11.17 | ₩44,706 | ₩44,947 | ₩44,411 | ₩44,538 | -0.37% | 10.2만 |
|---|
| 2025.11.14 | ₩44,934 | ₩45,372 | ₩44,840 | ₩45,140 | +0.46% | 7만 |
|---|
| 2025.11.13 | ₩45,524 | ₩45,537 | ₩45,014 | ₩45,054 | -1.03% | 9.2만 |
|---|
| 2025.11.12 | ₩45,443 | ₩45,443 | ₩45,229 | ₩45,403 | -0.09% | 8.7만 |
|---|
| 2025.11.11 | ₩45,242 | ₩45,416 | ₩45,162 | ₩45,269 | +0.06% | 7만 |
|---|
| 2025.11.10 | ₩45,054 | ₩45,294 | ₩44,911 | ₩45,229 | +0.39% | 12만 |
|---|
| 2025.11.07 | ₩44,277 | ₩44,531 | ₩44,062 | ₩44,424 | +0.33% | 18.8만 |
|---|
| 2025.11.06 | ₩44,867 | ₩44,867 | ₩44,425 | ₩44,585 | -0.63% | 9만 |
|---|
| 2025.11.05 | ₩44,451 | ₩44,893 | ₩44,424 | ₩44,813 | +0.81% | 10.9만 |
|---|
| 2025.11.04 | ₩44,424 | ₩44,639 | ₩44,290 | ₩44,317 | -0.24% | 10.3만 |
|---|
| 2025.11.03 | ₩45,014 | ₩45,174 | ₩44,853 | ₩45,108 | +0.21% | 10.8만 |
|---|
| 2025.10.31 | ₩44,773 | ₩44,773 | ₩44,518 | ₩44,692 | -0.18% | 7.2만 |
|---|
| 2025.10.30 | ₩44,786 | ₩44,947 | ₩44,715 | ₩44,790 | +0.01% | 7.7만 |
|---|
| 2025.10.29 | ₩45,443 | ₩45,457 | ₩45,054 | ₩45,282 | -0.35% | 19.7만 |
|---|
| 2025.10.28 | ₩44,746 | ₩45,054 | ₩44,706 | ₩44,934 | +0.42% | 12.5만 |
|---|
| 2025.10.27 | ₩44,813 | ₩44,893 | ₩44,734 | ₩44,860 | +0.10% | 6.4만 |
|---|
| 2025.10.24 | ₩44,451 | ₩44,550 | ₩44,397 | ₩44,478 | +0.06% | 6.7만 |
|---|
| 2025.10.23 | ₩44,062 | ₩44,330 | ₩43,995 | ₩44,209 | +0.33% | 9.3만 |
|---|
| 2025.10.22 | ₩43,955 | ₩44,102 | ₩43,687 | ₩43,888 | -0.15% | 6.9만 |
|---|
| 2025.10.21 | ₩43,807 | ₩43,834 | ₩43,660 | ₩43,693 | -0.26% | 5.9만 |
|---|
| 2025.10.20 | ₩43,794 | ₩44,116 | ₩43,794 | ₩44,059 | +0.61% | 7만 |
|---|
| 2025.10.17 | ₩43,123 | ₩43,512 | ₩43,123 | ₩43,459 | +0.78% | 6.1만 |
|---|
| 2025.10.16 | ₩43,472 | ₩43,646 | ₩43,284 | ₩43,418 | -0.12% | 13만 |
|---|
| 2025.10.15 | ₩42,949 | ₩43,110 | ₩42,627 | ₩43,029 | +0.19% | 9.6만 |
|---|
| 2025.10.14 | ₩42,198 | ₩42,654 | ₩42,118 | ₩42,453 | +0.60% | 6.9만 |
|---|
| 2025.10.13 | ₩42,641 | ₩42,802 | ₩42,580 | ₩42,721 | +0.19% | 5.2만 |
|---|
| 2025.10.10 | ₩42,936 | ₩43,056 | ₩41,554 | ₩41,648 | -3.00% | 17.5만 |
|---|