시장 데이터를 불러오는 중
전체 종목
Dimensional US Large Cap Value ETF 과거 주가
Dimensional US Large Cap Value ETF · DFLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional US Large Cap Value ETF · DFLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,601 | ₩54,872 | ₩54,601 | ₩54,829 | +0.42% | 71.5만 |
| 2026.10.08 | ₩54,266 | ₩54,702 | ₩54,186 | ₩54,668 | +0.74% | 73.1만 |
| 2026.10.07 | ₩54,387 | ₩54,494 | ₩54,199 | ₩54,347 | -0.07% | 66.2만 |
| 2026.10.06 | ₩54,548 | ₩54,789 | ₩54,548 | ₩54,668 | +0.22% | 104.3만 |
| 2026.10.05 | ₩54,186 | ₩54,588 | ₩53,931 | ₩54,481 | +0.54% | 53.5만 |
| 2026.10.02 | ₩54,226 | ₩54,387 | ₩54,132 | ₩54,266 | +0.07% | 89.3만 |
| 2026.10.01 | ₩53,783 | ₩54,085 | ₩53,542 | ₩54,065 | +0.52% | 102.6만 |
| 2026.09.30 | ₩54,320 | ₩54,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,864 |
| -0.84% |
| 61.6만 |
| 2026.09.29 | ₩54,306 | ₩54,400 | ₩53,998 | ₩54,226 | -0.15% | 88.7만 |
|---|
| 2026.09.28 | ₩54,588 | ₩54,642 | ₩54,373 | ₩54,441 | -0.27% | 57만 |
|---|
| 2026.09.25 | ₩54,695 | ₩54,896 | ₩54,497 | ₩54,843 | +0.27% | 43.7만 |
|---|
| 2026.09.24 | ₩54,722 | ₩54,896 | ₩54,595 | ₩54,709 | -0.02% | 60.7만 |
|---|
| 2026.09.23 | ₩54,816 | ₩55,037 | ₩54,689 | ₩54,722 | -0.17% | 69.3만 |
|---|
| 2026.09.22 | ₩55,191 | ₩55,191 | ₩54,843 | ₩54,923 | -0.49% | 67.2만 |
|---|
| 2026.09.21 | ₩55,312 | ₩55,513 | ₩55,124 | ₩55,366 | +0.10% | 61.1만 |
|---|
| 2026.09.18 | ₩55,165 | ₩55,225 | ₩54,950 | ₩55,111 | -0.10% | 57.5만 |
|---|
| 2026.09.17 | ₩55,446 | ₩55,466 | ₩55,151 | ₩55,326 | -0.22% | 69만 |
|---|
| 2026.09.16 | ₩55,701 | ₩55,701 | ₩54,689 | ₩55,044 | -1.18% | 52.7만 |
|---|
| 2026.09.15 | ₩55,701 | ₩55,737 | ₩55,446 | ₩55,728 | +0.05% | 60.5만 |
|---|
| 2026.09.14 | ₩55,889 | ₩55,956 | ₩55,580 | ₩55,674 | -0.38% | 61.4만 |
|---|
| 2026.09.11 | ₩55,956 | ₩56,056 | ₩55,728 | ₩55,929 | -0.05% | 62.3만 |
|---|
| 2026.09.10 | ₩55,701 | ₩55,701 | ₩55,433 | ₩55,486 | -0.39% | 66만 |
|---|
| 2026.09.09 | ₩56,036 | ₩56,036 | ₩55,795 | ₩55,848 | -0.34% | 48.2만 |
|---|
| 2026.09.08 | ₩56,197 | ₩56,278 | ₩55,936 | ₩55,983 | -0.38% | 56.3만 |
|---|
| 2026.09.04 | ₩56,304 | ₩56,506 | ₩56,251 | ₩56,385 | +0.14% | 53.3만 |
|---|
| 2026.09.03 | ₩56,452 | ₩56,638 | ₩56,197 | ₩56,586 | +0.24% | 70.4만 |
|---|
| 2026.09.02 | ₩55,902 | ₩56,385 | ₩55,822 | ₩56,224 | +0.58% | 101.6만 |
|---|
| 2026.09.01 | ₩55,969 | ₩56,090 | ₩55,688 | ₩55,808 | -0.29% | 57.2만 |
|---|
| 2026.08.31 | ₩56,103 | ₩56,211 | ₩55,936 | ₩56,023 | -0.14% | 46.9만 |
|---|
| 2026.08.28 | ₩56,197 | ₩56,284 | ₩55,996 | ₩56,170 | -0.05% | 40.4만 |
|---|
| 2026.08.27 | ₩56,184 | ₩56,224 | ₩55,983 | ₩56,090 | -0.17% | 45.8만 |
|---|
| 2026.08.26 | ₩56,237 | ₩56,492 | ₩56,170 | ₩56,385 | +0.26% | 42.3만 |
|---|
| 2026.08.25 | ₩56,412 | ₩56,412 | ₩56,143 | ₩56,318 | -0.17% | 48.5만 |
|---|
| 2026.08.24 | ₩56,385 | ₩56,532 | ₩56,251 | ₩56,438 | +0.10% | 41만 |
|---|
| 2026.08.21 | ₩56,251 | ₩56,438 | ₩56,251 | ₩56,331 | +0.14% | 46.5만 |
|---|
| 2026.08.20 | ₩56,170 | ₩56,485 | ₩55,936 | ₩55,956 | -0.38% | 46.5만 |
|---|
| 2026.08.19 | ₩56,532 | ₩56,787 | ₩56,304 | ₩56,358 | -0.31% | 58.1만 |
|---|
| 2026.08.18 | ₩56,398 | ₩56,438 | ₩56,143 | ₩56,184 | -0.38% | 50.8만 |
|---|
| 2026.08.17 | ₩56,465 | ₩56,613 | ₩56,311 | ₩56,318 | -0.26% | 51.2만 |
|---|
| 2026.08.14 | ₩56,479 | ₩56,611 | ₩56,385 | ₩56,492 | +0.02% | 61.7만 |
|---|
| 2026.08.13 | ₩56,304 | ₩56,465 | ₩56,217 | ₩56,385 | +0.14% | 82.1만 |
|---|
| 2026.08.12 | ₩56,197 | ₩56,331 | ₩56,036 | ₩56,224 | +0.05% | 59.3만 |
|---|
| 2026.08.11 | ₩56,130 | ₩56,284 | ₩56,090 | ₩56,170 | +0.07% | 60.6만 |
|---|
| 2026.08.10 | ₩55,674 | ₩56,117 | ₩55,634 | ₩56,103 | +0.77% | 71.6만 |
|---|
| 2026.08.07 | ₩55,433 | ₩55,681 | ₩55,245 | ₩55,661 | +0.41% | 40.4만 |
|---|
| 2026.08.06 | ₩55,714 | ₩55,714 | ₩55,332 | ₩55,433 | -0.51% | 52.3만 |
|---|
| 2026.08.05 | ₩55,714 | ₩55,761 | ₩55,352 | ₩55,419 | -0.53% | 52.6만 |
|---|
| 2026.08.04 | ₩54,829 | ₩55,587 | ₩54,695 | ₩55,493 | +1.21% | 76.5만 |
|---|
| 2026.08.03 | ₩54,695 | ₩54,966 | ₩54,655 | ₩54,950 | +0.47% | 65.3만 |
|---|
| 2026.07.31 | ₩54,695 | ₩54,729 | ₩54,186 | ₩54,548 | -0.27% | 75.6만 |
|---|
| 2026.07.30 | ₩54,172 | ₩54,414 | ₩53,797 | ₩54,373 | +0.37% | 69.9만 |
|---|
| 2026.07.29 | ₩54,977 | ₩54,977 | ₩54,112 | ₩54,146 | -1.51% | 67만 |
|---|
| 2026.07.28 | ₩54,709 | ₩54,923 | ₩54,655 | ₩54,803 | +0.17% | 123만 |
|---|
| 2026.07.27 | ₩54,601 | ₩54,829 | ₩54,347 | ₩54,534 | -0.12% | 74.8만 |
|---|
| 2026.07.24 | ₩54,199 | ₩54,588 | ₩54,159 | ₩54,454 | +0.47% | 46만 |
|---|
| 2026.07.23 | ₩54,011 | ₩54,293 | ₩53,951 | ₩54,085 | +0.14% | 48.4만 |
|---|
| 2026.07.22 | ₩54,038 | ₩54,306 | ₩54,032 | ₩54,105 | +0.12% | 51.9만 |
|---|
| 2026.07.21 | ₩53,609 | ₩53,952 | ₩53,395 | ₩53,918 | +0.58% | 60.9만 |
|---|
| 2026.07.20 | ₩53,703 | ₩53,770 | ₩53,329 | ₩53,395 | -0.57% | 54.9만 |
|---|
| 2026.07.17 | ₩53,556 | ₩54,052 | ₩53,489 | ₩53,582 | +0.05% | 81.2만 |
|---|
| 2026.07.16 | ₩53,569 | ₩53,797 | ₩53,529 | ₩53,703 | +0.25% | 73.7만 |
|---|
| 2026.07.15 | ₩53,730 | ₩53,810 | ₩53,287 | ₩53,529 | -0.37% | 66.8만 |
|---|
| 2026.07.14 | ₩53,797 | ₩54,038 | ₩53,609 | ₩53,676 | -0.22% | 80.9만 |
|---|
| 2026.07.13 | ₩53,703 | ₩53,871 | ₩53,604 | ₩53,730 | +0.05% | 55.5만 |
|---|
| 2026.07.10 | ₩53,596 | ₩53,690 | ₩53,428 | ₩53,636 | +0.08% | 85.6만 |
|---|
| 2026.07.09 | ₩53,220 | ₩53,589 | ₩53,180 | ₩53,421 | +0.38% | 173.1만 |
|---|
| 2026.07.08 | ₩53,261 | ₩53,261 | ₩52,945 | ₩53,059 | -0.38% | 58만 |
|---|
| 2026.07.07 | ₩53,582 | ₩53,663 | ₩53,321 | ₩53,475 | -0.20% | 55.1만 |
|---|
| 2026.07.06 | ₩53,381 | ₩53,475 | ₩53,240 | ₩53,408 | +0.05% | 49만 |
|---|
| 2026.07.02 | ₩53,314 | ₩53,542 | ₩52,825 | ₩53,247 | -0.13% | 64.8만 |
|---|
| 2026.07.01 | ₩52,925 | ₩53,321 | ₩52,805 | ₩53,006 | +0.15% | 68.3만 |
|---|
| 2026.06.30 | ₩53,234 | ₩53,277 | ₩52,979 | ₩53,019 | -0.40% | 82.5만 |
|---|
| 2026.06.29 | ₩53,274 | ₩53,314 | ₩52,932 | ₩53,207 | -0.13% | 83.4만 |
|---|
| 2026.06.26 | ₩53,287 | ₩53,522 | ₩53,093 | ₩53,220 | -0.13% | 128.9만 |
|---|
| 2026.06.25 | ₩53,328 | ₩53,871 | ₩53,328 | ₩53,502 | +0.33% | 97.9만 |
|---|
| 2026.06.24 | ₩52,858 | ₩53,033 | ₩52,617 | ₩52,791 | -0.13% | 81.4만 |
|---|
| 2026.06.23 | ₩52,657 | ₩53,059 | ₩52,483 | ₩52,858 | +0.38% | 62.4만 |
|---|
| 2026.06.22 | ₩53,046 | ₩53,403 | ₩53,046 | ₩53,368 | +0.61% | 75.6만 |
|---|
| 2026.06.18 | ₩53,341 | ₩53,341 | ₩52,845 | ₩52,885 | -0.85% | 63.9만 |
|---|
| 2026.06.17 | ₩53,515 | ₩53,703 | ₩52,831 | ₩52,885 | -1.18% | 90.4만 |
|---|
| 2026.06.16 | ₩53,743 | ₩53,971 | ₩53,495 | ₩53,556 | -0.35% | 76만 |
|---|
| 2026.06.15 | ₩53,783 | ₩53,864 | ₩53,556 | ₩53,609 | -0.32% | 74.4만 |
|---|
| 2026.06.12 | ₩53,247 | ₩53,649 | ₩53,059 | ₩53,489 | +0.45% | 95.8만 |
|---|
| 2026.06.11 | ₩52,443 | ₩53,234 | ₩52,396 | ₩53,046 | +1.15% | 118.5만 |
|---|
| 2026.06.10 | ₩52,751 | ₩52,972 | ₩52,174 | ₩52,188 | -1.07% | 108.4만 |
|---|
| 2026.06.09 | ₩53,019 | ₩53,126 | ₩52,047 | ₩52,831 | -0.35% | 76.3만 |
|---|
| 2026.06.08 | ₩52,738 | ₩53,006 | ₩52,617 | ₩52,630 | -0.20% | 62.9만 |
|---|
| 2026.06.05 | ₩53,261 | ₩53,261 | ₩52,402 | ₩52,469 | -1.49% | 89.8만 |
|---|
| 2026.06.04 | ₩53,220 | ₩53,487 | ₩53,100 | ₩53,381 | +0.30% | 73.8만 |
|---|
| 2026.06.03 | ₩52,992 | ₩53,160 | ₩52,925 | ₩53,046 | +0.10% | 74.4만 |
|---|
| 2026.06.02 | ₩52,550 | ₩53,157 | ₩52,550 | ₩53,059 | +0.97% | 67.6만 |
|---|
| 2026.06.01 | ₩52,335 | ₩52,650 | ₩52,282 | ₩52,590 | +0.49% | 66.3만 |
|---|
| 2026.05.29 | ₩52,402 | ₩52,536 | ₩52,389 | ₩52,443 | +0.08% | 61.4만 |
|---|
| 2026.05.28 | ₩52,349 | ₩52,523 | ₩52,134 | ₩52,402 | +0.10% | 57.9만 |
|---|
| 2026.05.27 | ₩52,443 | ₩52,483 | ₩52,275 | ₩52,376 | -0.13% | 134.9만 |
|---|
| 2026.05.26 | ₩52,215 | ₩52,483 | ₩52,215 | ₩52,389 | +0.33% | 90.5만 |
|---|
| 2026.05.22 | ₩51,759 | ₩52,121 | ₩51,759 | ₩51,973 | +0.41% | 75.7만 |
|---|
| 2026.05.21 | ₩51,356 | ₩51,611 | ₩51,048 | ₩51,584 | +0.44% | 92.1만 |
|---|
| 2026.05.20 | ₩51,209 | ₩51,531 | ₩51,061 | ₩51,477 | +0.52% | 80.9만 |
|---|
| 2026.05.19 | ₩51,102 | ₩51,356 | ₩50,840 | ₩51,061 | -0.08% | 67.7만 |
|---|
| 2026.05.18 | ₩51,061 | ₩51,316 | ₩50,981 | ₩51,303 | +0.47% | 86.1만 |
|---|
| 2026.05.15 | ₩51,316 | ₩51,316 | ₩50,968 | ₩51,021 | -0.57% | 60.3만 |
|---|
| 2026.05.14 | ₩51,491 | ₩51,729 | ₩51,491 | ₩51,517 | +0.05% | 61만 |
|---|
| 2026.05.13 | ₩51,236 | ₩51,424 | ₩51,115 | ₩51,330 | +0.18% | 60.5만 |
|---|
| 2026.05.12 | ₩51,115 | ₩51,336 | ₩50,746 | ₩51,276 | +0.31% | 81.4만 |
|---|
| 2026.05.11 | ₩51,115 | ₩51,236 | ₩50,994 | ₩51,142 | +0.05% | 102.8만 |
|---|
| 2026.05.08 | ₩50,820 | ₩50,994 | ₩50,713 | ₩50,927 | +0.21% | 75.1만 |
|---|
| 2026.05.07 | ₩51,075 | ₩51,115 | ₩50,539 | ₩50,606 | -0.92% | 65.2만 |
|---|
| 2026.05.06 | ₩51,075 | ₩51,330 | ₩51,048 | ₩51,263 | +0.37% | 85.8만 |
|---|
| 2026.05.05 | ₩50,713 | ₩51,068 | ₩50,632 | ₩50,927 | +0.42% | 70.5만 |
|---|
| 2026.05.04 | ₩50,565 | ₩50,860 | ₩50,391 | ₩50,445 | -0.24% | 63.3만 |
|---|
| 2026.05.01 | ₩50,954 | ₩51,061 | ₩50,713 | ₩50,713 | -0.47% | 88.6만 |
|---|
| 2026.04.30 | ₩50,297 | ₩50,961 | ₩50,217 | ₩50,901 | +1.20% | 108만 |
|---|
| 2026.04.29 | ₩50,297 | ₩50,378 | ₩50,096 | ₩50,297 | 0.00% | 139.9만 |
|---|
| 2026.04.28 | ₩50,458 | ₩50,458 | ₩50,049 | ₩50,176 | -0.56% | 78.6만 |
|---|
| 2026.04.27 | ₩50,190 | ₩50,539 | ₩50,183 | ₩50,244 | +0.11% | 109.5만 |
|---|
| 2026.04.24 | ₩50,471 | ₩50,471 | ₩50,123 | ₩50,203 | -0.53% | 163.9만 |
|---|
| 2026.04.23 | ₩50,203 | ₩50,411 | ₩49,949 | ₩50,324 | +0.24% | 93.5만 |
|---|
| 2026.04.22 | ₩50,284 | ₩50,324 | ₩49,982 | ₩50,096 | -0.37% | 74.1만 |
|---|
| 2026.04.21 | ₩50,364 | ₩50,512 | ₩49,975 | ₩50,056 | -0.61% | 95.9만 |
|---|
| 2026.04.20 | ₩49,989 | ₩50,311 | ₩49,989 | ₩50,190 | +0.40% | 89.3만 |
|---|
| 2026.04.17 | ₩49,721 | ₩50,284 | ₩49,721 | ₩50,083 | +0.73% | 155.5만 |
|---|
| 2026.04.16 | ₩49,412 | ₩49,727 | ₩49,412 | ₩49,721 | +0.62% | 67.9만 |
|---|
| 2026.04.15 | ₩49,680 | ₩49,707 | ₩49,318 | ₩49,479 | -0.40% | 74.2만 |
|---|
| 2026.04.14 | ₩49,506 | ₩49,781 | ₩49,305 | ₩49,707 | +0.41% | 66.6만 |
|---|
| 2026.04.13 | ₩49,064 | ₩49,627 | ₩49,050 | ₩49,627 | +1.15% | 78.6만 |
|---|
| 2026.04.10 | ₩49,586 | ₩49,586 | ₩49,198 | ₩49,251 | -0.68% | 54.8만 |
|---|
| 2026.04.09 | ₩49,184 | ₩49,654 | ₩49,184 | ₩49,546 | +0.74% | 69.1만 |
|---|
| 2026.04.08 | ₩49,037 | ₩49,359 | ₩48,849 | ₩49,332 | +0.60% | 127.3만 |
|---|
| 2026.04.07 | ₩48,272 | ₩48,420 | ₩48,098 | ₩48,353 | +0.17% | 101만 |
|---|
| 2026.04.06 | ₩48,031 | ₩48,326 | ₩48,031 | ₩48,326 | +0.61% | 150만 |
|---|
| 2026.04.02 | ₩47,615 | ₩48,299 | ₩47,609 | ₩48,085 | +0.99% | 125.3만 |
|---|
| 2026.04.01 | ₩48,004 | ₩48,185 | ₩47,924 | ₩47,991 | -0.03% | 123.2만 |
|---|
| 2026.03.31 | ₩47,508 | ₩48,031 | ₩47,334 | ₩47,884 | +0.79% | 191.6만 |
|---|
| 2026.03.30 | ₩47,709 | ₩47,709 | ₩46,851 | ₩47,012 | -1.46% | 123.7만 |
|---|
| 2026.03.27 | ₩47,642 | ₩47,743 | ₩47,159 | ₩47,267 | -0.79% | 106.2만 |
|---|
| 2026.03.26 | ₩47,816 | ₩48,138 | ₩47,689 | ₩47,729 | -0.18% | 117만 |
|---|
| 2026.03.25 | ₩48,125 | ₩48,259 | ₩47,790 | ₩48,031 | -0.20% | 99.4만 |
|---|
| 2026.03.24 | ₩47,186 | ₩48,071 | ₩47,186 | ₩47,843 | +1.39% | 121.8만 |
|---|
| 2026.03.23 | ₩47,790 | ₩48,165 | ₩47,575 | ₩47,669 | -0.25% | 173.6만 |
|---|
| 2026.03.20 | ₩47,629 | ₩47,736 | ₩47,039 | ₩47,267 | -0.76% | 119.7만 |
|---|
| 2026.03.19 | ₩47,280 | ₩47,857 | ₩47,253 | ₩47,615 | +0.71% | 140.8만 |
|---|
| 2026.03.18 | ₩47,977 | ₩48,098 | ₩47,609 | ₩47,629 | -0.73% | 104.3만 |
|---|
| 2026.03.17 | ₩48,179 | ₩48,406 | ₩48,125 | ₩48,165 | -0.03% | 125.2만 |
|---|
| 2026.03.16 | ₩47,790 | ₩48,085 | ₩47,741 | ₩47,830 | +0.08% | 93.6만 |
|---|
| 2026.03.13 | ₩47,615 | ₩47,897 | ₩47,367 | ₩47,414 | -0.42% | 86.1만 |
|---|
| 2026.03.12 | ₩47,669 | ₩47,855 | ₩47,395 | ₩47,414 | -0.53% | 126만 |
|---|
| 2026.03.11 | ₩47,951 | ₩48,165 | ₩47,776 | ₩48,071 | +0.25% | 130.2만 |
|---|
| 2026.03.10 | ₩48,152 | ₩48,581 | ₩47,937 | ₩48,011 | -0.29% | 120.6만 |
|---|
| 2026.03.09 | ₩47,656 | ₩48,286 | ₩47,173 | ₩48,205 | +1.15% | 196.3만 |
|---|
| 2026.03.06 | ₩48,272 | ₩48,272 | ₩47,756 | ₩48,085 | -0.39% | 100.6만 |
|---|
| 2026.03.05 | ₩49,077 | ₩49,270 | ₩48,447 | ₩48,755 | -0.66% | 175.7만 |
|---|
| 2026.03.04 | ₩49,332 | ₩49,479 | ₩48,970 | ₩49,359 | +0.05% | 83.2만 |
|---|
| 2026.03.03 | ₩48,996 | ₩49,359 | ₩48,433 | ₩49,184 | +0.38% | 197.1만 |
|---|
| 2026.03.02 | ₩49,613 | ₩49,989 | ₩49,506 | ₩49,868 | +0.51% | 153.6만 |
|---|
| 2026.02.27 | ₩49,613 | ₩49,922 | ₩49,385 | ₩49,881 | +0.54% | 103.4만 |
|---|
| 2026.02.26 | ₩49,801 | ₩50,069 | ₩49,627 | ₩49,895 | +0.19% | 93.9만 |
|---|
| 2026.02.25 | ₩49,841 | ₩49,902 | ₩49,479 | ₩49,774 | -0.13% | 184.6만 |
|---|
| 2026.02.24 | ₩49,412 | ₩49,808 | ₩49,412 | ₩49,680 | +0.54% | 82.9만 |
|---|
| 2026.02.23 | ₩49,694 | ₩50,016 | ₩49,224 | ₩49,452 | -0.49% | 68.7만 |
|---|
| 2026.02.20 | ₩49,600 | ₩49,962 | ₩49,467 | ₩49,881 | +0.57% | 125.1만 |
|---|
| 2026.02.19 | ₩49,721 | ₩49,824 | ₩49,452 | ₩49,707 | -0.03% | 81.3만 |
|---|
| 2026.02.18 | ₩49,479 | ₩49,902 | ₩49,426 | ₩49,774 | +0.60% | 54.7만 |
|---|
| 2026.02.17 | ₩49,439 | ₩49,533 | ₩48,996 | ₩49,359 | -0.16% | 134.6만 |
|---|
| 2026.02.13 | ₩49,077 | ₩49,654 | ₩48,836 | ₩49,493 | +0.85% | 73.9만 |
|---|
| 2026.02.12 | ₩50,016 | ₩50,217 | ₩49,023 | ₩49,157 | -1.72% | 126.5만 |
|---|
| 2026.02.11 | ₩49,841 | ₩50,056 | ₩49,667 | ₩49,922 | +0.16% | 80.4만 |
|---|
| 2026.02.10 | ₩49,627 | ₩49,801 | ₩49,499 | ₩49,560 | -0.14% | 61.9만 |
|---|
| 2026.02.09 | ₩49,452 | ₩49,761 | ₩49,379 | ₩49,654 | +0.41% | 42.7만 |
|---|
| 2026.02.06 | ₩48,876 | ₩49,660 | ₩48,876 | ₩49,600 | +1.48% | 62.4만 |
|---|
| 2026.02.05 | ₩48,728 | ₩48,983 | ₩48,474 | ₩48,581 | -0.30% | 82.8만 |
|---|
| 2026.02.04 | ₩48,956 | ₩49,245 | ₩48,836 | ₩49,064 | +0.22% | 145.1만 |
|---|
| 2026.02.03 | ₩48,514 | ₩49,023 | ₩48,406 | ₩48,822 | +0.64% | 97.4만 |
|---|
| 2026.02.02 | ₩47,951 | ₩48,574 | ₩47,951 | ₩48,541 | +1.23% | 87.6만 |
|---|
| 2026.01.30 | ₩48,044 | ₩48,259 | ₩47,696 | ₩48,125 | +0.17% | 85.8만 |
|---|
| 2026.01.29 | ₩48,259 | ₩48,514 | ₩47,810 | ₩48,205 | -0.11% | 87만 |
|---|
| 2026.01.28 | ₩47,897 | ₩48,125 | ₩47,857 | ₩47,977 | +0.17% | 59.2만 |
|---|
| 2026.01.27 | ₩47,816 | ₩47,897 | ₩47,723 | ₩47,870 | +0.11% | 62.4만 |
|---|
| 2026.01.26 | ₩47,924 | ₩47,998 | ₩47,783 | ₩47,884 | -0.08% | 63만 |
|---|
| 2026.01.23 | ₩47,951 | ₩47,957 | ₩47,582 | ₩47,749 | -0.42% | 78.8만 |
|---|
| 2026.01.22 | ₩48,004 | ₩48,192 | ₩47,889 | ₩47,991 | -0.03% | 62.1만 |
|---|
| 2026.01.21 | ₩47,307 | ₩48,018 | ₩47,307 | ₩47,843 | +1.13% | 141.6만 |
|---|
| 2026.01.20 | ₩47,173 | ₩47,481 | ₩46,972 | ₩47,052 | -0.26% | 67.6만 |
|---|
| 2026.01.16 | ₩47,763 | ₩47,884 | ₩47,563 | ₩47,615 | -0.31% | 93.4만 |
|---|
| 2026.01.15 | ₩47,615 | ₩47,867 | ₩47,548 | ₩47,736 | +0.25% | 76.2만 |
|---|
| 2026.01.14 | ₩47,267 | ₩47,562 | ₩47,253 | ₩47,535 | +0.57% | 94.6만 |
|---|
| 2026.01.13 | ₩47,575 | ₩47,627 | ₩47,173 | ₩47,280 | -0.62% | 160.2만 |
|---|
| 2026.01.12 | ₩47,361 | ₩47,508 | ₩47,200 | ₩47,481 | +0.25% | 50.8만 |
|---|
| 2026.01.09 | ₩47,387 | ₩47,625 | ₩47,320 | ₩47,521 | +0.28% | 62.5만 |
|---|
| 2026.01.08 | ₩46,824 | ₩47,428 | ₩46,824 | ₩47,320 | +1.06% | 51.3만 |
|---|
| 2026.01.07 | ₩47,428 | ₩47,448 | ₩46,824 | ₩46,878 | -1.16% | 35.6만 |
|---|
| 2026.01.06 | ₩47,066 | ₩47,521 | ₩47,066 | ₩47,468 | +0.85% | 77.5만 |
|---|
| 2026.01.05 | ₩46,637 | ₩47,213 | ₩46,637 | ₩47,079 | +0.95% | 113.2만 |
|---|
| 2026.01.02 | ₩45,979 | ₩46,476 | ₩45,792 | ₩46,435 | +0.99% | 72만 |
|---|
| 2025.12.31 | ₩46,194 | ₩46,234 | ₩45,872 | ₩45,872 | -0.70% | 55.3만 |
|---|
| 2025.12.30 | ₩46,288 | ₩46,335 | ₩46,210 | ₩46,248 | -0.09% | 58.6만 |
|---|
| 2025.12.29 | ₩46,328 | ₩46,402 | ₩46,194 | ₩46,274 | -0.12% | 47.9만 |
|---|
| 2025.12.26 | ₩46,355 | ₩46,409 | ₩46,222 | ₩46,368 | +0.03% | 46.3만 |
|---|
| 2025.12.24 | ₩46,181 | ₩46,462 | ₩46,167 | ₩46,395 | +0.46% | 41.2만 |
|---|
| 2025.12.23 | ₩46,127 | ₩46,234 | ₩46,093 | ₩46,181 | +0.12% | 78.1만 |
|---|
| 2025.12.22 | ₩45,886 | ₩46,201 | ₩45,886 | ₩46,167 | +0.61% | 85.1만 |
|---|
| 2025.12.19 | ₩45,510 | ₩45,899 | ₩45,510 | ₩45,752 | +0.53% | 61.5만 |
|---|
| 2025.12.18 | ₩45,684 | ₩45,845 | ₩45,376 | ₩45,483 | -0.44% | 161만 |
|---|
| 2025.12.17 | ₩45,644 | ₩45,805 | ₩45,403 | ₩45,470 | -0.38% | 113.8만 |
|---|
| 2025.12.16 | ₩46,047 | ₩46,047 | ₩45,416 | ₩45,564 | -1.05% | 72.6만 |
|---|
| 2025.12.15 | ₩46,274 | ₩46,368 | ₩46,047 | ₩46,194 | -0.17% | 74.5만 |
|---|
| 2025.12.12 | ₩46,543 | ₩46,543 | ₩46,040 | ₩46,140 | -0.86% | 60.8만 |
|---|
| 2025.12.11 | ₩45,979 | ₩46,461 | ₩45,979 | ₩46,409 | +0.93% | 64.8만 |
|---|
| 2025.12.10 | ₩45,282 | ₩46,080 | ₩45,195 | ₩46,006 | +1.60% | 68만 |
|---|
| 2025.12.09 | ₩45,309 | ₩45,601 | ₩45,175 | ₩45,175 | -0.30% | 54.5만 |
|---|
| 2025.12.08 | ₩45,537 | ₩45,557 | ₩45,242 | ₩45,309 | -0.50% | 53.1만 |
|---|
| 2025.12.05 | ₩45,470 | ₩45,738 | ₩45,443 | ₩45,510 | +0.09% | 53만 |
|---|
| 2025.12.04 | ₩45,389 | ₩45,557 | ₩45,302 | ₩45,430 | +0.09% | 72만 |
|---|
| 2025.12.03 | ₩45,001 | ₩45,430 | ₩44,960 | ₩45,376 | +0.83% | 62.6만 |
|---|
| 2025.12.02 | ₩45,001 | ₩45,001 | ₩44,719 | ₩44,893 | -0.24% | 46.8만 |
|---|
| 2025.12.01 | ₩44,987 | ₩45,269 | ₩44,913 | ₩44,934 | -0.12% | 40.5만 |
|---|
| 2025.11.28 | ₩44,934 | ₩45,242 | ₩44,934 | ₩45,162 | +0.51% | 17.6만 |
|---|
| 2025.11.26 | ₩44,625 | ₩45,021 | ₩44,550 | ₩44,853 | +0.51% | 88.2만 |
|---|
| 2025.11.25 | ₩44,089 | ₩44,632 | ₩44,075 | ₩44,572 | +1.09% | 126.1만 |
|---|
| 2025.11.24 | ₩43,968 | ₩44,142 | ₩43,727 | ₩44,022 | +0.12% | 76만 |
|---|
| 2025.11.21 | ₩43,351 | ₩44,075 | ₩43,217 | ₩43,834 | +1.11% | 101.3만 |
|---|
| 2025.11.20 | ₩44,116 | ₩44,250 | ₩43,117 | ₩43,150 | -2.19% | 93.4만 |
|---|
| 2025.11.19 | ₩43,780 | ₩43,914 | ₩43,546 | ₩43,727 | -0.12% | 74.5만 |
|---|
| 2025.11.18 | ₩43,740 | ₩44,055 | ₩43,566 | ₩43,821 | +0.18% | 137.1만 |
|---|
| 2025.11.17 | ₩44,411 | ₩44,464 | ₩43,660 | ₩43,794 | -1.39% | 63.6만 |
|---|
| 2025.11.14 | ₩44,277 | ₩44,639 | ₩44,142 | ₩44,397 | +0.27% | 222.3만 |
|---|
| 2025.11.13 | ₩44,960 | ₩45,081 | ₩44,458 | ₩44,531 | -0.95% | 251.9만 |
|---|
| 2025.11.12 | ₩44,799 | ₩45,162 | ₩44,799 | ₩45,001 | +0.45% | 83.8만 |
|---|
| 2025.11.11 | ₩44,491 | ₩44,846 | ₩44,474 | ₩44,719 | +0.51% | 86.7만 |
|---|
| 2025.11.10 | ₩44,263 | ₩44,504 | ₩44,049 | ₩44,411 | +0.33% | 254.9만 |
|---|
| 2025.11.07 | ₩43,740 | ₩44,102 | ₩43,593 | ₩44,102 | +0.83% | 230.5만 |
|---|
| 2025.11.06 | ₩43,861 | ₩44,116 | ₩43,687 | ₩43,780 | -0.18% | 158.8만 |
|---|
| 2025.11.05 | ₩43,646 | ₩44,089 | ₩43,619 | ₩43,914 | +0.61% | 76.8만 |
|---|
| 2025.11.04 | ₩43,512 | ₩43,780 | ₩43,445 | ₩43,646 | +0.31% | 98.1만 |
|---|
| 2025.11.03 | ₩44,062 | ₩44,062 | ₩43,499 | ₩43,914 | -0.33% | 77.8만 |
|---|
| 2025.10.31 | ₩43,754 | ₩44,142 | ₩43,713 | ₩44,008 | +0.58% | 107.1만 |
|---|
| 2025.10.30 | ₩43,861 | ₩44,277 | ₩43,834 | ₩43,874 | +0.03% | 130.5만 |
|---|
| 2025.10.29 | ₩44,169 | ₩44,384 | ₩43,888 | ₩44,035 | -0.30% | 132.3만 |
|---|
| 2025.10.28 | ₩44,464 | ₩44,553 | ₩44,290 | ₩44,290 | -0.39% | 108.2만 |
|---|
| 2025.10.27 | ₩44,504 | ₩44,578 | ₩44,397 | ₩44,545 | +0.09% | 81.7만 |
|---|
| 2025.10.24 | ₩44,397 | ₩44,525 | ₩44,349 | ₩44,370 | -0.06% | 59.8만 |
|---|
| 2025.10.23 | ₩44,102 | ₩44,236 | ₩43,982 | ₩44,183 | +0.18% | 51.9만 |
|---|
| 2025.10.22 | ₩44,116 | ₩44,209 | ₩43,794 | ₩44,008 | -0.24% | 91.6만 |
|---|
| 2025.10.21 | ₩44,116 | ₩44,337 | ₩44,019 | ₩44,183 | +0.15% | 46.9만 |
|---|
| 2025.10.20 | ₩43,754 | ₩44,102 | ₩43,754 | ₩44,035 | +0.64% | 46.1만 |
|---|
| 2025.10.17 | ₩43,405 | ₩43,646 | ₩43,338 | ₩43,539 | +0.31% | 68.7만 |
|---|
| 2025.10.16 | ₩43,982 | ₩43,982 | ₩43,264 | ₩43,392 | -1.34% | 84만 |
|---|
| 2025.10.15 | ₩44,035 | ₩44,236 | ₩43,526 | ₩43,874 | -0.37% | 68.5만 |
|---|
| 2025.10.14 | ₩43,123 | ₩44,049 | ₩43,110 | ₩43,821 | +1.62% | 49.9만 |
|---|
| 2025.10.13 | ₩43,338 | ₩43,593 | ₩43,284 | ₩43,445 | +0.25% | 40.7만 |
|---|
| 2025.10.10 | ₩44,129 | ₩44,183 | ₩42,996 | ₩43,016 | -2.52% | 96.9만 |
|---|