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 | ₩57,031 | ₩57,085 | ₩56,870 | ₩57,058 | +0.05% | 111.5만 |
| 2026.10.08 | ₩56,803 | ₩56,927 | ₩56,233 | ₩56,495 | -0.54% | 33.1만 |
| 2026.10.07 | ₩57,058 | ₩57,420 | ₩56,904 | ₩57,339 | +0.49% | 87.3만 |
| 2026.10.06 | ₩58,130 | ₩58,130 | ₩57,741 | ₩57,782 | -0.60% | 21.6만 |
| 2026.10.05 | ₩57,942 | ₩58,170 | ₩57,842 | ₩58,050 | +0.19% | 24.2만 |
| 2026.10.02 | ₩57,567 | ₩57,795 | ₩57,293 | ₩57,701 | +0.23% | 15.4만 |
| 2026.10.01 | ₩56,669 | ₩56,870 | ₩56,274 | ₩56,790 | +0.21% | 22.6만 |
| 2026.09.30 | ₩57,085 | ₩57,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,817 |
| -0.47% |
| 22.7만 |
| 2026.09.29 | ₩57,098 | ₩57,232 | ₩56,824 | ₩57,152 | +0.09% | 19.5만 |
|---|
| 2026.09.28 | ₩57,045 | ₩57,165 | ₩56,515 | ₩57,004 | -0.07% | 26.5만 |
|---|
| 2026.09.25 | ₩57,179 | ₩57,473 | ₩56,991 | ₩57,406 | +0.40% | 19.5만 |
|---|
| 2026.09.24 | ₩57,098 | ₩57,192 | ₩56,590 | ₩56,777 | -0.56% | 29.7만 |
|---|
| 2026.09.23 | ₩57,607 | ₩57,607 | ₩56,924 | ₩57,085 | -0.91% | 31.3만 |
|---|
| 2026.09.22 | ₩57,741 | ₩58,264 | ₩57,741 | ₩58,170 | +0.74% | 21.3만 |
|---|
| 2026.09.21 | ₩58,318 | ₩58,787 | ₩58,181 | ₩58,746 | +0.74% | 18만 |
|---|
| 2026.09.18 | ₩57,313 | ₩57,487 | ₩57,071 | ₩57,447 | +0.23% | 18.5만 |
|---|
| 2026.09.17 | ₩57,460 | ₩57,648 | ₩57,339 | ₩57,567 | +0.19% | 26.3만 |
|---|
| 2026.09.16 | ₩57,192 | ₩57,313 | ₩56,269 | ₩56,710 | -0.84% | 27.3만 |
|---|
| 2026.09.15 | ₩56,763 | ₩56,763 | ₩56,348 | ₩56,562 | -0.35% | 29.4만 |
|---|
| 2026.09.14 | ₩56,844 | ₩57,246 | ₩56,669 | ₩56,824 | -0.04% | 28.7만 |
|---|
| 2026.09.11 | ₩58,197 | ₩58,210 | ₩57,936 | ₩58,103 | -0.16% | 17.9만 |
|---|
| 2026.09.10 | ₩57,621 | ₩57,743 | ₩57,259 | ₩57,366 | -0.44% | 19.3만 |
|---|
| 2026.09.09 | ₩58,545 | ₩58,760 | ₩58,251 | ₩58,465 | -0.14% | 20.2만 |
|---|
| 2026.09.08 | ₩58,438 | ₩58,612 | ₩58,204 | ₩58,304 | -0.23% | 36.9만 |
|---|
| 2026.09.04 | ₩57,902 | ₩58,612 | ₩57,902 | ₩58,612 | +1.23% | 19.7만 |
|---|
| 2026.09.03 | ₩57,366 | ₩57,755 | ₩57,077 | ₩57,701 | +0.58% | 28.9만 |
|---|
| 2026.09.02 | ₩57,272 | ₩57,566 | ₩57,183 | ₩57,554 | +0.49% | 18.5만 |
|---|
| 2026.09.01 | ₩57,246 | ₩57,740 | ₩56,944 | ₩57,125 | -0.21% | 17.8만 |
|---|
| 2026.08.31 | ₩57,393 | ₩57,406 | ₩56,951 | ₩57,138 | -0.44% | 24.8만 |
|---|
| 2026.08.28 | ₩57,473 | ₩57,715 | ₩56,937 | ₩57,071 | -0.70% | 21.9만 |
|---|
| 2026.08.27 | ₩57,192 | ₩57,272 | ₩56,904 | ₩57,179 | -0.02% | 19.7만 |
|---|
| 2026.08.26 | ₩56,790 | ₩56,978 | ₩56,696 | ₩56,696 | -0.17% | 19.5만 |
|---|
| 2026.08.25 | ₩56,509 | ₩56,743 | ₩56,348 | ₩56,676 | +0.30% | 19.6만 |
|---|
| 2026.08.24 | ₩55,999 | ₩55,999 | ₩55,540 | ₩55,825 | -0.31% | 20.9만 |
|---|
| 2026.08.21 | ₩56,468 | ₩56,468 | ₩56,113 | ₩56,187 | -0.50% | 23만 |
|---|
| 2026.08.20 | ₩55,745 | ₩56,174 | ₩55,705 | ₩56,026 | +0.50% | 19.8만 |
|---|
| 2026.08.19 | ₩56,200 | ₩56,200 | ₩55,638 | ₩55,839 | -0.64% | 21.1만 |
|---|
| 2026.08.18 | ₩55,651 | ₩55,819 | ₩55,102 | ₩55,209 | -0.79% | 17.5만 |
|---|
| 2026.08.17 | ₩56,535 | ₩57,058 | ₩56,509 | ₩56,549 | +0.02% | 25.5만 |
|---|
| 2026.08.14 | ₩56,214 | ₩56,448 | ₩55,932 | ₩56,147 | -0.12% | 14.6만 |
|---|
| 2026.08.13 | ₩55,946 | ₩56,388 | ₩55,906 | ₩56,187 | +0.43% | 23.6만 |
|---|
| 2026.08.12 | ₩56,187 | ₩56,321 | ₩55,946 | ₩56,120 | -0.12% | 15.4만 |
|---|
| 2026.08.11 | ₩55,557 | ₩55,651 | ₩55,142 | ₩55,504 | -0.10% | 21.3만 |
|---|
| 2026.08.10 | ₩55,195 | ₩55,276 | ₩55,048 | ₩55,128 | -0.12% | 17.9만 |
|---|
| 2026.08.07 | ₩55,410 | ₩55,450 | ₩54,740 | ₩55,329 | -0.15% | 23만 |
|---|
| 2026.08.06 | ₩54,713 | ₩55,356 | ₩54,566 | ₩54,860 | +0.27% | 20.5만 |
|---|
| 2026.08.05 | ₩55,222 | ₩55,437 | ₩54,941 | ₩54,981 | -0.44% | 31.3만 |
|---|
| 2026.08.04 | ₩54,740 | ₩55,597 | ₩54,740 | ₩55,410 | +1.22% | 24만 |
|---|
| 2026.08.03 | ₩53,266 | ₩53,896 | ₩53,025 | ₩53,842 | +1.08% | 22.6만 |
|---|
| 2026.07.31 | ₩53,641 | ₩53,762 | ₩52,703 | ₩53,212 | -0.80% | 25.6만 |
|---|
| 2026.07.30 | ₩52,180 | ₩53,199 | ₩52,180 | ₩53,172 | +1.90% | 48.4만 |
|---|
| 2026.07.29 | ₩51,671 | ₩52,482 | ₩51,061 | ₩51,283 | -0.75% | 32.2만 |
|---|
| 2026.07.28 | ₩52,328 | ₩52,743 | ₩51,993 | ₩52,368 | +0.08% | 26.7만 |
|---|
| 2026.07.27 | ₩53,976 | ₩54,164 | ₩53,085 | ₩53,574 | -0.74% | 37.8만 |
|---|
| 2026.07.24 | ₩53,989 | ₩54,097 | ₩53,467 | ₩53,547 | -0.82% | 24만 |
|---|
| 2026.07.23 | ₩54,298 | ₩54,733 | ₩53,896 | ₩54,311 | +0.02% | 16.1만 |
|---|
| 2026.07.22 | ₩54,324 | ₩54,887 | ₩54,324 | ₩54,659 | +0.62% | 20.4만 |
|---|
| 2026.07.21 | ₩54,177 | ₩54,646 | ₩54,043 | ₩54,485 | +0.57% | 43.6만 |
|---|
| 2026.07.20 | ₩53,427 | ₩53,681 | ₩53,159 | ₩53,266 | -0.30% | 52.4만 |
|---|
| 2026.07.17 | ₩52,690 | ₩53,922 | ₩52,636 | ₩53,561 | +1.65% | 32.3만 |
|---|
| 2026.07.16 | ₩54,378 | ₩54,539 | ₩53,855 | ₩54,150 | -0.42% | 18만 |
|---|
| 2026.07.15 | ₩55,316 | ₩55,370 | ₩54,284 | ₩55,102 | -0.39% | 23.1만 |
|---|
| 2026.07.14 | ₩55,061 | ₩55,403 | ₩54,811 | ₩55,370 | +0.56% | 20.3만 |
|---|
| 2026.07.13 | ₩55,142 | ₩55,142 | ₩54,469 | ₩54,606 | -0.97% | 24.4만 |
|---|
| 2026.07.10 | ₩56,013 | ₩56,401 | ₩55,745 | ₩56,281 | +0.48% | 23.1만 |
|---|
| 2026.07.09 | ₩55,879 | ₩56,227 | ₩55,798 | ₩56,053 | +0.31% | 30.2만 |
|---|
| 2026.07.08 | ₩54,753 | ₩55,678 | ₩54,563 | ₩55,504 | +1.37% | 25만 |
|---|
| 2026.07.07 | ₩55,222 | ₩55,437 | ₩54,619 | ₩54,994 | -0.41% | 33.4만 |
|---|
| 2026.07.06 | ₩56,227 | ₩56,683 | ₩56,187 | ₩56,656 | +0.76% | 28.7만 |
|---|
| 2026.07.02 | ₩55,865 | ₩56,428 | ₩54,516 | ₩55,289 | -1.03% | 28.1만 |
|---|
| 2026.07.01 | ₩56,053 | ₩56,334 | ₩55,611 | ₩55,651 | -0.72% | 32.1만 |
|---|
| 2026.06.30 | ₩56,602 | ₩57,299 | ₩56,576 | ₩57,175 | +1.01% | 26.8만 |
|---|
| 2026.06.29 | ₩56,107 | ₩56,549 | ₩55,262 | ₩56,549 | +0.79% | 23만 |
|---|
| 2026.06.26 | ₩55,691 | ₩56,629 | ₩55,631 | ₩56,133 | +0.79% | 36.1만 |
|---|
| 2026.06.25 | ₩57,674 | ₩57,674 | ₩56,415 | ₩57,112 | -0.98% | 21.6만 |
|---|
| 2026.06.24 | ₩56,562 | ₩56,877 | ₩55,986 | ₩56,683 | +0.21% | 20.7만 |
|---|
| 2026.06.23 | ₩56,616 | ₩57,360 | ₩56,468 | ₩56,669 | +0.09% | 21.5만 |
|---|
| 2026.06.22 | ₩60,019 | ₩60,227 | ₩59,727 | ₩59,859 | -0.27% | 24.4만 |
|---|
| 2026.06.18 | ₩59,215 | ₩59,725 | ₩59,108 | ₩59,604 | +0.66% | 22.7만 |
|---|
| 2026.06.17 | ₩58,854 | ₩59,081 | ₩57,849 | ₩57,983 | -1.48% | 17.6만 |
|---|
| 2026.06.16 | ₩58,666 | ₩58,905 | ₩57,956 | ₩58,036 | -1.07% | 18.6만 |
|---|
| 2026.06.15 | ₩58,894 | ₩59,115 | ₩58,706 | ₩58,988 | +0.16% | 15.4만 |
|---|
| 2026.06.12 | ₩57,138 | ₩57,648 | ₩56,884 | ₩57,447 | +0.54% | 12만 |
|---|
| 2026.06.11 | ₩55,303 | ₩57,299 | ₩55,303 | ₩57,205 | +3.44% | 23.6만 |
|---|
| 2026.06.10 | ₩55,236 | ₩55,999 | ₩54,646 | ₩54,726 | -0.92% | 18.3만 |
|---|
| 2026.06.09 | ₩56,723 | ₩56,817 | ₩54,405 | ₩55,490 | -2.17% | 19.9만 |
|---|
| 2026.06.08 | ₩55,678 | ₩55,872 | ₩55,356 | ₩55,477 | -0.36% | 18.8만 |
|---|
| 2026.06.05 | ₩56,227 | ₩56,321 | ₩54,358 | ₩54,592 | -2.91% | 43.3만 |
|---|
| 2026.06.04 | ₩57,634 | ₩58,157 | ₩57,191 | ₩57,969 | +0.58% | 16.2만 |
|---|
| 2026.06.03 | ₩58,907 | ₩59,001 | ₩58,371 | ₩58,478 | -0.73% | 24.5만 |
|---|
| 2026.06.02 | ₩58,746 | ₩59,376 | ₩58,720 | ₩59,282 | +0.91% | 20.9만 |
|---|
| 2026.06.01 | ₩58,411 | ₩59,122 | ₩58,143 | ₩58,921 | +0.87% | 26.8만 |
|---|
| 2026.05.29 | ₩57,956 | ₩58,143 | ₩57,621 | ₩57,768 | -0.32% | 13.4만 |
|---|
| 2026.05.28 | ₩56,937 | ₩57,932 | ₩56,837 | ₩57,835 | +1.58% | 20.6만 |
|---|
| 2026.05.27 | ₩57,715 | ₩57,782 | ₩56,951 | ₩57,232 | -0.84% | 32.1만 |
|---|
| 2026.05.26 | ₩57,192 | ₩57,804 | ₩57,192 | ₩57,634 | +0.77% | 32.5만 |
|---|
| 2026.05.22 | ₩55,812 | ₩55,986 | ₩55,504 | ₩55,557 | -0.46% | 16.6만 |
|---|
| 2026.05.21 | ₩54,767 | ₩55,530 | ₩54,598 | ₩55,316 | +1.00% | 17만 |
|---|
| 2026.05.20 | ₩53,909 | ₩54,753 | ₩53,909 | ₩54,713 | +1.49% | 14.8만 |
|---|
| 2026.05.19 | ₩53,386 | ₩54,351 | ₩53,259 | ₩53,949 | +1.05% | 16.5만 |
|---|
| 2026.05.18 | ₩55,115 | ₩55,115 | ₩54,016 | ₩54,458 | -1.19% | 12.5만 |
|---|
| 2026.05.15 | ₩54,793 | ₩54,941 | ₩54,450 | ₩54,753 | -0.07% | 13.5만 |
|---|
| 2026.05.14 | ₩56,107 | ₩56,482 | ₩56,013 | ₩56,308 | +0.36% | 32.7만 |
|---|
| 2026.05.13 | ₩55,839 | ₩56,401 | ₩55,664 | ₩56,334 | +0.89% | 13만 |
|---|
| 2026.05.12 | ₩55,624 | ₩55,825 | ₩54,686 | ₩55,289 | -0.60% | 15.8만 |
|---|
| 2026.05.11 | ₩56,656 | ₩56,978 | ₩56,549 | ₩56,844 | +0.33% | 15.8만 |
|---|
| 2026.05.08 | ₩56,066 | ₩56,629 | ₩56,066 | ₩56,616 | +0.98% | 17.3만 |
|---|
| 2026.05.07 | ₩56,120 | ₩56,120 | ₩55,329 | ₩55,396 | -1.29% | 18.2만 |
|---|
| 2026.05.06 | ₩55,597 | ₩56,053 | ₩55,343 | ₩55,986 | +0.70% | 16.2만 |
|---|
| 2026.05.05 | ₩54,418 | ₩55,075 | ₩54,418 | ₩54,941 | +0.96% | 28.9만 |
|---|
| 2026.05.04 | ₩53,815 | ₩54,177 | ₩53,440 | ₩53,601 | -0.40% | 15.3만 |
|---|
| 2026.05.01 | ₩53,654 | ₩54,244 | ₩53,601 | ₩53,815 | +0.30% | 14.6만 |
|---|
| 2026.04.30 | ₩53,159 | ₩53,873 | ₩52,931 | ₩53,762 | +1.13% | 13만 |
|---|
| 2026.04.29 | ₩52,984 | ₩53,051 | ₩52,522 | ₩52,743 | -0.46% | 19만 |
|---|
| 2026.04.28 | ₩52,636 | ₩52,824 | ₩52,502 | ₩52,770 | +0.25% | 15.9만 |
|---|
| 2026.04.27 | ₩52,877 | ₩52,998 | ₩52,723 | ₩52,824 | -0.10% | 20.5만 |
|---|
| 2026.04.24 | ₩52,676 | ₩53,065 | ₩52,556 | ₩52,931 | +0.48% | 16.1만 |
|---|
| 2026.04.23 | ₩52,556 | ₩52,810 | ₩51,745 | ₩52,261 | -0.56% | 22.7만 |
|---|
| 2026.04.22 | ₩52,824 | ₩53,199 | ₩52,736 | ₩53,159 | +0.63% | 26만 |
|---|
| 2026.04.21 | ₩52,864 | ₩52,917 | ₩52,008 | ₩52,100 | -1.44% | 21.8만 |
|---|
| 2026.04.20 | ₩52,623 | ₩52,770 | ₩52,314 | ₩52,770 | +0.28% | 18.3만 |
|---|
| 2026.04.17 | ₩52,824 | ₩53,400 | ₩52,757 | ₩52,984 | +0.30% | 25.2만 |
|---|
| 2026.04.16 | ₩51,912 | ₩52,207 | ₩51,670 | ₩52,006 | +0.18% | 15.6만 |
|---|
| 2026.04.15 | ₩51,537 | ₩51,725 | ₩51,323 | ₩51,685 | +0.29% | 23.6만 |
|---|
| 2026.04.14 | ₩51,430 | ₩51,859 | ₩51,336 | ₩51,752 | +0.63% | 20.1만 |
|---|
| 2026.04.13 | ₩50,358 | ₩51,242 | ₩50,331 | ₩51,149 | +1.57% | 16.6만 |
|---|
| 2026.04.10 | ₩50,639 | ₩50,787 | ₩50,438 | ₩50,653 | +0.03% | 18.3만 |
|---|
| 2026.04.09 | ₩49,969 | ₩50,586 | ₩49,755 | ₩50,479 | +1.02% | 26.9만 |
|---|
| 2026.04.08 | ₩50,479 | ₩50,492 | ₩50,050 | ₩50,465 | -0.03% | 18.4만 |
|---|
| 2026.04.07 | ₩47,946 | ₩48,241 | ₩47,457 | ₩48,241 | +0.61% | 22.3만 |
|---|
| 2026.04.06 | ₩47,973 | ₩48,254 | ₩47,839 | ₩48,160 | +0.39% | 119.7만 |
|---|
| 2026.04.02 | ₩46,981 | ₩47,973 | ₩46,961 | ₩47,892 | +1.94% | 86.1만 |
|---|
| 2026.04.01 | ₩48,000 | ₩48,509 | ₩47,973 | ₩48,147 | +0.31% | 33.8만 |
|---|
| 2026.03.31 | ₩46,633 | ₩47,973 | ₩46,592 | ₩47,946 | +2.82% | 41.8만 |
|---|
| 2026.03.30 | ₩47,142 | ₩47,175 | ₩46,324 | ₩46,606 | -1.14% | 31.4만 |
|---|
| 2026.03.27 | ₩47,048 | ₩47,303 | ₩46,740 | ₩46,793 | -0.54% | 14.8만 |
|---|
| 2026.03.26 | ₩47,517 | ₩47,772 | ₩46,847 | ₩46,847 | -1.41% | 29.9만 |
|---|
| 2026.03.25 | ₩48,335 | ₩48,556 | ₩48,053 | ₩48,321 | -0.03% | 19.3만 |
|---|
| 2026.03.24 | ₩47,169 | ₩47,799 | ₩47,115 | ₩47,571 | +0.85% | 21.9만 |
|---|
| 2026.03.23 | ₩48,026 | ₩48,670 | ₩47,799 | ₩48,375 | +0.73% | 18.6만 |
|---|
| 2026.03.20 | ₩48,268 | ₩48,268 | ₩47,048 | ₩47,249 | -2.11% | 25.4만 |
|---|
| 2026.03.19 | ₩47,879 | ₩48,873 | ₩47,584 | ₩48,763 | +1.85% | 13.4만 |
|---|
| 2026.03.18 | ₩48,938 | ₩49,051 | ₩48,365 | ₩48,469 | -0.96% | 16.2만 |
|---|
| 2026.03.17 | ₩49,393 | ₩49,498 | ₩49,132 | ₩49,232 | -0.33% | 18만 |
|---|
| 2026.03.16 | ₩48,696 | ₩49,139 | ₩48,643 | ₩48,964 | +0.55% | 19.7만 |
|---|
| 2026.03.13 | ₩48,321 | ₩48,616 | ₩47,638 | ₩47,678 | -1.33% | 12.1만 |
|---|
| 2026.03.12 | ₩48,576 | ₩48,576 | ₩47,705 | ₩47,825 | -1.54% | 14.1만 |
|---|
| 2026.03.11 | ₩48,857 | ₩49,232 | ₩48,715 | ₩48,964 | +0.22% | 14.8만 |
|---|
| 2026.03.10 | ₩48,790 | ₩49,594 | ₩48,540 | ₩48,603 | -0.38% | 20.3만 |
|---|
| 2026.03.09 | ₩47,517 | ₩48,991 | ₩47,236 | ₩48,938 | +2.99% | 23만 |
|---|
| 2026.03.06 | ₩47,745 | ₩48,442 | ₩47,571 | ₩48,201 | +0.95% | 189.6만 |
|---|
| 2026.03.05 | ₩48,562 | ₩48,958 | ₩47,718 | ₩48,415 | -0.30% | 20.9만 |
|---|
| 2026.03.04 | ₩48,737 | ₩49,554 | ₩48,596 | ₩49,179 | +0.91% | 23.3만 |
|---|
| 2026.03.03 | ₩48,750 | ₩49,407 | ₩47,758 | ₩49,165 | +0.85% | 26.4만 |
|---|
| 2026.03.02 | ₩50,921 | ₩51,658 | ₩50,827 | ₩51,430 | +1.00% | 22만 |
|---|
| 2026.02.27 | ₩51,926 | ₩52,274 | ₩51,886 | ₩52,207 | +0.54% | 20만 |
|---|
| 2026.02.26 | ₩52,636 | ₩52,636 | ₩51,778 | ₩52,261 | -0.71% | 21.4만 |
|---|
| 2026.02.25 | ₩52,542 | ₩52,676 | ₩52,355 | ₩52,623 | +0.15% | 20.4만 |
|---|
| 2026.02.24 | ₩51,819 | ₩52,266 | ₩51,752 | ₩52,140 | +0.62% | 23.1만 |
|---|
| 2026.02.23 | ₩51,524 | ₩51,778 | ₩51,229 | ₩51,350 | -0.34% | 16.5만 |
|---|
| 2026.02.20 | ₩50,814 | ₩51,819 | ₩50,800 | ₩51,819 | +1.98% | 22.7만 |
|---|
| 2026.02.19 | ₩50,559 | ₩50,733 | ₩50,351 | ₩50,733 | +0.34% | 13.8만 |
|---|
| 2026.02.18 | ₩50,733 | ₩51,068 | ₩50,626 | ₩50,867 | +0.26% | 13만 |
|---|
| 2026.02.17 | ₩50,371 | ₩50,720 | ₩50,036 | ₩50,572 | +0.40% | 18.4만 |
|---|
| 2026.02.13 | ₩50,345 | ₩50,706 | ₩49,969 | ₩50,680 | +0.67% | 20.2만 |
|---|
| 2026.02.12 | ₩51,202 | ₩51,233 | ₩50,464 | ₩50,599 | -1.18% | 13.2만 |
|---|
| 2026.02.11 | ₩50,706 | ₩51,068 | ₩50,438 | ₩51,068 | +0.71% | 22.1만 |
|---|
| 2026.02.10 | ₩50,345 | ₩50,371 | ₩50,170 | ₩50,251 | -0.19% | 29.2만 |
|---|
| 2026.02.09 | ₩49,795 | ₩50,304 | ₩49,721 | ₩50,264 | +0.94% | 36.2만 |
|---|
| 2026.02.06 | ₩49,246 | ₩49,822 | ₩49,226 | ₩49,822 | +1.17% | 19.9만 |
|---|
| 2026.02.05 | ₩48,938 | ₩49,179 | ₩48,616 | ₩48,830 | -0.22% | 18.7만 |
|---|
| 2026.02.04 | ₩49,862 | ₩49,862 | ₩48,943 | ₩49,112 | -1.50% | 23.1만 |
|---|
| 2026.02.03 | ₩49,474 | ₩49,567 | ₩48,920 | ₩49,286 | -0.38% | 17.7만 |
|---|
| 2026.02.02 | ₩48,402 | ₩49,165 | ₩48,348 | ₩48,951 | +1.14% | 31.9만 |
|---|
| 2026.01.30 | ₩49,474 | ₩49,608 | ₩48,797 | ₩49,098 | -0.76% | 19.3만 |
|---|
| 2026.01.29 | ₩50,090 | ₩50,157 | ₩49,192 | ₩49,849 | -0.48% | 14.3만 |
|---|
| 2026.01.28 | ₩49,876 | ₩49,943 | ₩49,590 | ₩49,822 | -0.11% | 15.7만 |
|---|
| 2026.01.27 | ₩49,259 | ₩49,608 | ₩49,219 | ₩49,581 | +0.65% | 18.7만 |
|---|
| 2026.01.26 | ₩48,549 | ₩48,938 | ₩48,549 | ₩48,777 | +0.47% | 17만 |
|---|
| 2026.01.23 | ₩48,134 | ₩48,589 | ₩48,046 | ₩48,536 | +0.84% | 26.5만 |
|---|
| 2026.01.22 | ₩48,308 | ₩48,494 | ₩48,136 | ₩48,375 | +0.14% | 32.8만 |
|---|
| 2026.01.21 | ₩47,624 | ₩48,040 | ₩47,557 | ₩47,866 | +0.51% | 61.8만 |
|---|
| 2026.01.20 | ₩47,075 | ₩47,501 | ₩47,075 | ₩47,209 | +0.28% | 21.6만 |
|---|
| 2026.01.16 | ₩47,316 | ₩47,363 | ₩47,048 | ₩47,276 | -0.08% | 17.3만 |
|---|
| 2026.01.15 | ₩47,544 | ₩47,705 | ₩47,383 | ₩47,517 | -0.06% | 20만 |
|---|
| 2026.01.14 | ₩47,062 | ₩47,289 | ₩46,981 | ₩47,289 | +0.48% | 15.7만 |
|---|
| 2026.01.13 | ₩47,008 | ₩47,008 | ₩46,720 | ₩46,847 | -0.34% | 15.3만 |
|---|
| 2026.01.12 | ₩46,566 | ₩47,062 | ₩46,566 | ₩47,021 | +0.98% | 17.7만 |
|---|
| 2026.01.09 | ₩46,365 | ₩46,566 | ₩46,257 | ₩46,552 | +0.40% | 11만 |
|---|
| 2026.01.08 | ₩46,217 | ₩46,338 | ₩46,123 | ₩46,311 | +0.20% | 12.5만 |
|---|
| 2026.01.07 | ₩46,566 | ₩46,619 | ₩46,365 | ₩46,365 | -0.43% | 17.6만 |
|---|
| 2026.01.06 | ₩46,472 | ₩46,619 | ₩46,418 | ₩46,499 | +0.06% | 13.5만 |
|---|
| 2026.01.05 | ₩46,030 | ₩46,244 | ₩45,909 | ₩46,244 | +0.47% | 12.5만 |
|---|
| 2026.01.02 | ₩45,855 | ₩46,083 | ₩45,815 | ₩46,083 | +0.50% | 17.5만 |
|---|
| 2025.12.31 | ₩45,293 | ₩45,352 | ₩45,192 | ₩45,212 | -0.18% | 7.2만 |
|---|
| 2025.12.30 | ₩45,239 | ₩45,413 | ₩45,239 | ₩45,360 | +0.27% | 12.4만 |
|---|
| 2025.12.29 | ₩45,118 | ₩45,199 | ₩44,991 | ₩45,172 | +0.12% | 10.3만 |
|---|
| 2025.12.26 | ₩45,118 | ₩45,226 | ₩44,971 | ₩45,226 | +0.24% | 15.3만 |
|---|
| 2025.12.24 | ₩44,917 | ₩45,038 | ₩44,891 | ₩44,971 | +0.12% | 5.4만 |
|---|
| 2025.12.23 | ₩44,663 | ₩44,891 | ₩44,609 | ₩44,891 | +0.51% | 17만 |
|---|
| 2025.12.22 | ₩44,716 | ₩44,763 | ₩44,569 | ₩44,609 | -0.24% | 17.8만 |
|---|
| 2025.12.19 | ₩44,274 | ₩44,529 | ₩44,227 | ₩44,341 | +0.15% | 17.8만 |
|---|
| 2025.12.18 | ₩44,060 | ₩44,247 | ₩43,993 | ₩43,993 | -0.15% | 18.8만 |
|---|
| 2025.12.17 | ₩44,113 | ₩44,131 | ₩43,618 | ₩43,618 | -1.12% | 14.6만 |
|---|
| 2025.12.16 | ₩43,819 | ₩43,872 | ₩43,631 | ₩43,778 | -0.09% | 16.1만 |
|---|
| 2025.12.15 | ₩44,716 | ₩44,716 | ₩44,448 | ₩44,448 | -0.60% | 14.2만 |
|---|
| 2025.12.12 | ₩44,783 | ₩44,797 | ₩44,207 | ₩44,301 | -1.08% | 11.3만 |
|---|
| 2025.12.11 | ₩44,609 | ₩44,783 | ₩44,435 | ₩44,690 | +0.18% | 16.1만 |
|---|
| 2025.12.10 | ₩44,569 | ₩44,958 | ₩44,498 | ₩44,864 | +0.66% | 8.6만 |
|---|
| 2025.12.09 | ₩44,422 | ₩44,582 | ₩44,381 | ₩44,556 | +0.30% | 12.2만 |
|---|
| 2025.12.08 | ₩44,676 | ₩44,716 | ₩44,448 | ₩44,569 | -0.24% | 11.3만 |
|---|
| 2025.12.05 | ₩44,891 | ₩45,025 | ₩44,720 | ₩44,804 | -0.19% | 9.3만 |
|---|
| 2025.12.04 | ₩44,542 | ₩44,542 | ₩44,359 | ₩44,448 | -0.21% | 8.6만 |
|---|
| 2025.12.03 | ₩44,288 | ₩44,515 | ₩44,221 | ₩44,470 | +0.41% | 9.6만 |
|---|
| 2025.12.02 | ₩44,422 | ₩44,454 | ₩44,261 | ₩44,435 | +0.03% | 6.7만 |
|---|
| 2025.12.01 | ₩44,234 | ₩44,423 | ₩44,234 | ₩44,261 | +0.06% | 10.3만 |
|---|
| 2025.11.28 | ₩44,234 | ₩44,395 | ₩44,221 | ₩44,341 | +0.24% | 5.7만 |
|---|
| 2025.11.26 | ₩44,020 | ₩44,233 | ₩43,839 | ₩44,140 | +0.27% | 12.3만 |
|---|
| 2025.11.25 | ₩43,752 | ₩43,939 | ₩43,572 | ₩43,939 | +0.43% | 15만 |
|---|
| 2025.11.24 | ₩43,443 | ₩43,792 | ₩43,417 | ₩43,752 | +0.71% | 17.1만 |
|---|
| 2025.11.21 | ₩43,256 | ₩43,658 | ₩43,048 | ₩43,510 | +0.59% | 11.6만 |
|---|
| 2025.11.20 | ₩44,529 | ₩44,553 | ₩43,602 | ₩43,618 | -2.05% | 7.3만 |
|---|
| 2025.11.19 | ₩44,113 | ₩44,355 | ₩43,998 | ₩44,127 | +0.03% | 6.4만 |
|---|
| 2025.11.18 | ₩44,194 | ₩44,408 | ₩44,006 | ₩44,221 | +0.06% | 7.8만 |
|---|
| 2025.11.17 | ₩44,676 | ₩44,917 | ₩44,381 | ₩44,509 | -0.37% | 10.2만 |
|---|
| 2025.11.14 | ₩44,904 | ₩45,342 | ₩44,810 | ₩45,110 | +0.46% | 7만 |
|---|
| 2025.11.13 | ₩45,494 | ₩45,507 | ₩44,984 | ₩45,025 | -1.03% | 9.2만 |
|---|
| 2025.11.12 | ₩45,413 | ₩45,413 | ₩45,199 | ₩45,373 | -0.09% | 8.7만 |
|---|
| 2025.11.11 | ₩45,212 | ₩45,386 | ₩45,132 | ₩45,239 | +0.06% | 7만 |
|---|
| 2025.11.10 | ₩45,025 | ₩45,265 | ₩44,881 | ₩45,199 | +0.39% | 12만 |
|---|
| 2025.11.07 | ₩44,247 | ₩44,502 | ₩44,033 | ₩44,395 | +0.33% | 18.8만 |
|---|
| 2025.11.06 | ₩44,837 | ₩44,837 | ₩44,396 | ₩44,556 | -0.63% | 9만 |
|---|
| 2025.11.05 | ₩44,422 | ₩44,864 | ₩44,395 | ₩44,783 | +0.81% | 10.9만 |
|---|
| 2025.11.04 | ₩44,395 | ₩44,609 | ₩44,261 | ₩44,288 | -0.24% | 10.3만 |
|---|
| 2025.11.03 | ₩44,984 | ₩45,144 | ₩44,824 | ₩45,078 | +0.21% | 10.8만 |
|---|
| 2025.10.31 | ₩44,743 | ₩44,743 | ₩44,489 | ₩44,663 | -0.18% | 7.2만 |
|---|
| 2025.10.30 | ₩44,757 | ₩44,917 | ₩44,686 | ₩44,761 | +0.01% | 7.7만 |
|---|
| 2025.10.29 | ₩45,413 | ₩45,427 | ₩45,025 | ₩45,252 | -0.35% | 19.7만 |
|---|
| 2025.10.28 | ₩44,716 | ₩45,025 | ₩44,676 | ₩44,904 | +0.42% | 12.5만 |
|---|
| 2025.10.27 | ₩44,783 | ₩44,864 | ₩44,704 | ₩44,830 | +0.10% | 6.4만 |
|---|
| 2025.10.24 | ₩44,422 | ₩44,521 | ₩44,368 | ₩44,448 | +0.06% | 6.7만 |
|---|
| 2025.10.23 | ₩44,033 | ₩44,301 | ₩43,966 | ₩44,180 | +0.33% | 9.3만 |
|---|
| 2025.10.22 | ₩43,926 | ₩44,073 | ₩43,658 | ₩43,859 | -0.15% | 6.9만 |
|---|
| 2025.10.21 | ₩43,778 | ₩43,805 | ₩43,631 | ₩43,665 | -0.26% | 5.9만 |
|---|
| 2025.10.20 | ₩43,765 | ₩44,087 | ₩43,765 | ₩44,030 | +0.61% | 7만 |
|---|
| 2025.10.17 | ₩43,095 | ₩43,484 | ₩43,095 | ₩43,430 | +0.78% | 6.1만 |
|---|
| 2025.10.16 | ₩43,443 | ₩43,618 | ₩43,256 | ₩43,390 | -0.12% | 13만 |
|---|
| 2025.10.15 | ₩42,921 | ₩43,082 | ₩42,599 | ₩43,001 | +0.19% | 9.6만 |
|---|
| 2025.10.14 | ₩42,170 | ₩42,626 | ₩42,090 | ₩42,425 | +0.60% | 6.9만 |
|---|
| 2025.10.13 | ₩42,613 | ₩42,773 | ₩42,552 | ₩42,693 | +0.19% | 5.2만 |
|---|
| 2025.10.10 | ₩42,907 | ₩43,028 | ₩41,527 | ₩41,621 | -3.00% | 17.5만 |
|---|