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 | ₩54,620 | ₩54,891 | ₩54,620 | ₩54,848 | +0.42% | 71.5만 |
| 2026.10.08 | ₩54,285 | ₩54,721 | ₩54,204 | ₩54,687 | +0.74% | 73.1만 |
| 2026.10.07 | ₩54,406 | ₩54,513 | ₩54,218 | ₩54,365 | -0.07% | 66.2만 |
| 2026.10.06 | ₩54,567 | ₩54,808 | ₩54,567 | ₩54,687 | +0.22% | 104.3만 |
| 2026.10.05 | ₩54,204 | ₩54,607 | ₩53,950 | ₩54,499 | +0.54% | 53.5만 |
| 2026.10.02 | ₩54,245 | ₩54,406 | ₩54,151 | ₩54,285 | +0.07% | 89.3만 |
| 2026.10.01 | ₩53,802 | ₩54,104 | ₩53,561 | ₩54,084 | +0.52% | 102.6만 |
| 2026.09.30 | ₩54,338 | ₩54,338 | ₩53,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,882 |
| -0.84% |
| 61.6만 |
| 2026.09.29 | ₩54,325 | ₩54,419 | ₩54,017 | ₩54,245 | -0.15% | 88.7만 |
|---|
| 2026.09.28 | ₩54,607 | ₩54,660 | ₩54,392 | ₩54,459 | -0.27% | 57만 |
|---|
| 2026.09.25 | ₩54,714 | ₩54,915 | ₩54,516 | ₩54,862 | +0.27% | 43.7만 |
|---|
| 2026.09.24 | ₩54,741 | ₩54,915 | ₩54,613 | ₩54,727 | -0.02% | 60.7만 |
|---|
| 2026.09.23 | ₩54,835 | ₩55,056 | ₩54,707 | ₩54,741 | -0.17% | 69.3만 |
|---|
| 2026.09.22 | ₩55,210 | ₩55,210 | ₩54,862 | ₩54,942 | -0.49% | 67.2만 |
|---|
| 2026.09.21 | ₩55,331 | ₩55,532 | ₩55,143 | ₩55,385 | +0.10% | 61.1만 |
|---|
| 2026.09.18 | ₩55,184 | ₩55,244 | ₩54,969 | ₩55,130 | -0.10% | 57.5만 |
|---|
| 2026.09.17 | ₩55,465 | ₩55,485 | ₩55,170 | ₩55,345 | -0.22% | 69만 |
|---|
| 2026.09.16 | ₩55,720 | ₩55,720 | ₩54,707 | ₩55,063 | -1.18% | 52.7만 |
|---|
| 2026.09.15 | ₩55,720 | ₩55,756 | ₩55,465 | ₩55,747 | +0.05% | 60.5만 |
|---|
| 2026.09.14 | ₩55,908 | ₩55,975 | ₩55,599 | ₩55,693 | -0.38% | 61.4만 |
|---|
| 2026.09.11 | ₩55,975 | ₩56,076 | ₩55,747 | ₩55,948 | -0.05% | 62.3만 |
|---|
| 2026.09.10 | ₩55,720 | ₩55,720 | ₩55,452 | ₩55,505 | -0.39% | 66만 |
|---|
| 2026.09.09 | ₩56,055 | ₩56,055 | ₩55,814 | ₩55,868 | -0.34% | 48.2만 |
|---|
| 2026.09.08 | ₩56,216 | ₩56,297 | ₩55,955 | ₩56,002 | -0.38% | 56.3만 |
|---|
| 2026.09.04 | ₩56,324 | ₩56,525 | ₩56,270 | ₩56,404 | +0.14% | 53.3만 |
|---|
| 2026.09.03 | ₩56,471 | ₩56,658 | ₩56,216 | ₩56,605 | +0.24% | 70.4만 |
|---|
| 2026.09.02 | ₩55,921 | ₩56,404 | ₩55,841 | ₩56,243 | +0.58% | 101.6만 |
|---|
| 2026.09.01 | ₩55,988 | ₩56,109 | ₩55,707 | ₩55,827 | -0.29% | 57.2만 |
|---|
| 2026.08.31 | ₩56,123 | ₩56,230 | ₩55,955 | ₩56,042 | -0.14% | 46.9만 |
|---|
| 2026.08.28 | ₩56,216 | ₩56,304 | ₩56,015 | ₩56,190 | -0.05% | 40.4만 |
|---|
| 2026.08.27 | ₩56,203 | ₩56,243 | ₩56,002 | ₩56,109 | -0.17% | 45.8만 |
|---|
| 2026.08.26 | ₩56,257 | ₩56,511 | ₩56,190 | ₩56,404 | +0.26% | 42.3만 |
|---|
| 2026.08.25 | ₩56,431 | ₩56,431 | ₩56,163 | ₩56,337 | -0.17% | 48.5만 |
|---|
| 2026.08.24 | ₩56,404 | ₩56,552 | ₩56,270 | ₩56,458 | +0.10% | 41만 |
|---|
| 2026.08.21 | ₩56,270 | ₩56,458 | ₩56,270 | ₩56,351 | +0.14% | 46.5만 |
|---|
| 2026.08.20 | ₩56,190 | ₩56,505 | ₩55,955 | ₩55,975 | -0.38% | 46.5만 |
|---|
| 2026.08.19 | ₩56,552 | ₩56,807 | ₩56,324 | ₩56,377 | -0.31% | 58.1만 |
|---|
| 2026.08.18 | ₩56,418 | ₩56,458 | ₩56,163 | ₩56,203 | -0.38% | 50.8만 |
|---|
| 2026.08.17 | ₩56,485 | ₩56,632 | ₩56,330 | ₩56,337 | -0.26% | 51.2만 |
|---|
| 2026.08.14 | ₩56,498 | ₩56,631 | ₩56,404 | ₩56,511 | +0.02% | 61.7만 |
|---|
| 2026.08.13 | ₩56,324 | ₩56,485 | ₩56,237 | ₩56,404 | +0.14% | 82.1만 |
|---|
| 2026.08.12 | ₩56,216 | ₩56,351 | ₩56,055 | ₩56,243 | +0.05% | 59.3만 |
|---|
| 2026.08.11 | ₩56,149 | ₩56,304 | ₩56,109 | ₩56,190 | +0.07% | 60.6만 |
|---|
| 2026.08.10 | ₩55,693 | ₩56,136 | ₩55,653 | ₩56,123 | +0.77% | 71.6만 |
|---|
| 2026.08.07 | ₩55,452 | ₩55,700 | ₩55,264 | ₩55,680 | +0.41% | 40.4만 |
|---|
| 2026.08.06 | ₩55,734 | ₩55,734 | ₩55,351 | ₩55,452 | -0.51% | 52.3만 |
|---|
| 2026.08.05 | ₩55,734 | ₩55,780 | ₩55,371 | ₩55,438 | -0.53% | 52.6만 |
|---|
| 2026.08.04 | ₩54,848 | ₩55,606 | ₩54,714 | ₩55,512 | +1.21% | 76.5만 |
|---|
| 2026.08.03 | ₩54,714 | ₩54,985 | ₩54,674 | ₩54,969 | +0.47% | 65.3만 |
|---|
| 2026.07.31 | ₩54,714 | ₩54,748 | ₩54,204 | ₩54,567 | -0.27% | 75.6만 |
|---|
| 2026.07.30 | ₩54,191 | ₩54,432 | ₩53,815 | ₩54,392 | +0.37% | 69.9만 |
|---|
| 2026.07.29 | ₩54,996 | ₩54,996 | ₩54,131 | ₩54,164 | -1.51% | 67만 |
|---|
| 2026.07.28 | ₩54,727 | ₩54,942 | ₩54,674 | ₩54,821 | +0.17% | 123만 |
|---|
| 2026.07.27 | ₩54,620 | ₩54,848 | ₩54,365 | ₩54,553 | -0.12% | 74.8만 |
|---|
| 2026.07.24 | ₩54,218 | ₩54,607 | ₩54,178 | ₩54,473 | +0.47% | 46만 |
|---|
| 2026.07.23 | ₩54,030 | ₩54,312 | ₩53,970 | ₩54,104 | +0.14% | 48.4만 |
|---|
| 2026.07.22 | ₩54,057 | ₩54,325 | ₩54,050 | ₩54,124 | +0.12% | 51.9만 |
|---|
| 2026.07.21 | ₩53,628 | ₩53,971 | ₩53,413 | ₩53,936 | +0.58% | 60.9만 |
|---|
| 2026.07.20 | ₩53,721 | ₩53,789 | ₩53,347 | ₩53,413 | -0.57% | 54.9만 |
|---|
| 2026.07.17 | ₩53,574 | ₩54,070 | ₩53,507 | ₩53,601 | +0.05% | 81.2만 |
|---|
| 2026.07.16 | ₩53,587 | ₩53,815 | ₩53,547 | ₩53,721 | +0.25% | 73.7만 |
|---|
| 2026.07.15 | ₩53,748 | ₩53,829 | ₩53,306 | ₩53,547 | -0.37% | 66.8만 |
|---|
| 2026.07.14 | ₩53,815 | ₩54,057 | ₩53,628 | ₩53,695 | -0.22% | 80.9만 |
|---|
| 2026.07.13 | ₩53,721 | ₩53,889 | ₩53,622 | ₩53,748 | +0.05% | 55.5만 |
|---|
| 2026.07.10 | ₩53,614 | ₩53,708 | ₩53,446 | ₩53,654 | +0.08% | 85.6만 |
|---|
| 2026.07.09 | ₩53,239 | ₩53,607 | ₩53,198 | ₩53,440 | +0.38% | 173.1만 |
|---|
| 2026.07.08 | ₩53,279 | ₩53,279 | ₩52,964 | ₩53,078 | -0.38% | 58만 |
|---|
| 2026.07.07 | ₩53,601 | ₩53,681 | ₩53,339 | ₩53,493 | -0.20% | 55.1만 |
|---|
| 2026.07.06 | ₩53,400 | ₩53,493 | ₩53,259 | ₩53,426 | +0.05% | 49만 |
|---|
| 2026.07.02 | ₩53,332 | ₩53,561 | ₩52,843 | ₩53,265 | -0.13% | 64.8만 |
|---|
| 2026.07.01 | ₩52,943 | ₩53,339 | ₩52,823 | ₩53,024 | +0.15% | 68.3만 |
|---|
| 2026.06.30 | ₩53,252 | ₩53,295 | ₩52,997 | ₩53,037 | -0.40% | 82.5만 |
|---|
| 2026.06.29 | ₩53,292 | ₩53,332 | ₩52,950 | ₩53,225 | -0.13% | 83.4만 |
|---|
| 2026.06.26 | ₩53,306 | ₩53,540 | ₩53,111 | ₩53,239 | -0.13% | 128.9만 |
|---|
| 2026.06.25 | ₩53,346 | ₩53,889 | ₩53,346 | ₩53,520 | +0.33% | 97.9만 |
|---|
| 2026.06.24 | ₩52,876 | ₩53,051 | ₩52,635 | ₩52,809 | -0.13% | 81.4만 |
|---|
| 2026.06.23 | ₩52,675 | ₩53,078 | ₩52,501 | ₩52,876 | +0.38% | 62.4만 |
|---|
| 2026.06.22 | ₩53,064 | ₩53,421 | ₩53,064 | ₩53,386 | +0.61% | 75.6만 |
|---|
| 2026.06.18 | ₩53,359 | ₩53,359 | ₩52,863 | ₩52,903 | -0.85% | 63.9만 |
|---|
| 2026.06.17 | ₩53,534 | ₩53,721 | ₩52,850 | ₩52,903 | -1.18% | 90.4만 |
|---|
| 2026.06.16 | ₩53,762 | ₩53,990 | ₩53,514 | ₩53,574 | -0.35% | 76만 |
|---|
| 2026.06.15 | ₩53,802 | ₩53,882 | ₩53,574 | ₩53,628 | -0.32% | 74.4만 |
|---|
| 2026.06.12 | ₩53,265 | ₩53,668 | ₩53,078 | ₩53,507 | +0.45% | 95.8만 |
|---|
| 2026.06.11 | ₩52,461 | ₩53,252 | ₩52,414 | ₩53,064 | +1.15% | 118.5만 |
|---|
| 2026.06.10 | ₩52,769 | ₩52,990 | ₩52,192 | ₩52,206 | -1.07% | 108.4만 |
|---|
| 2026.06.09 | ₩53,037 | ₩53,145 | ₩52,065 | ₩52,850 | -0.35% | 76.3만 |
|---|
| 2026.06.08 | ₩52,756 | ₩53,024 | ₩52,635 | ₩52,648 | -0.20% | 62.9만 |
|---|
| 2026.06.05 | ₩53,279 | ₩53,279 | ₩52,420 | ₩52,487 | -1.49% | 89.8만 |
|---|
| 2026.06.04 | ₩53,239 | ₩53,506 | ₩53,118 | ₩53,400 | +0.30% | 73.8만 |
|---|
| 2026.06.03 | ₩53,011 | ₩53,178 | ₩52,943 | ₩53,064 | +0.10% | 74.4만 |
|---|
| 2026.06.02 | ₩52,568 | ₩53,176 | ₩52,568 | ₩53,078 | +0.97% | 67.6만 |
|---|
| 2026.06.01 | ₩52,353 | ₩52,668 | ₩52,300 | ₩52,608 | +0.49% | 66.3만 |
|---|
| 2026.05.29 | ₩52,420 | ₩52,554 | ₩52,407 | ₩52,461 | +0.08% | 61.4만 |
|---|
| 2026.05.28 | ₩52,367 | ₩52,541 | ₩52,152 | ₩52,420 | +0.10% | 57.9만 |
|---|
| 2026.05.27 | ₩52,461 | ₩52,501 | ₩52,293 | ₩52,394 | -0.13% | 134.9만 |
|---|
| 2026.05.26 | ₩52,233 | ₩52,501 | ₩52,233 | ₩52,407 | +0.33% | 90.5만 |
|---|
| 2026.05.22 | ₩51,776 | ₩52,139 | ₩51,776 | ₩51,991 | +0.41% | 75.7만 |
|---|
| 2026.05.21 | ₩51,374 | ₩51,629 | ₩51,066 | ₩51,602 | +0.44% | 92.1만 |
|---|
| 2026.05.20 | ₩51,227 | ₩51,548 | ₩51,079 | ₩51,495 | +0.52% | 80.9만 |
|---|
| 2026.05.19 | ₩51,119 | ₩51,374 | ₩50,858 | ₩51,079 | -0.08% | 67.7만 |
|---|
| 2026.05.18 | ₩51,079 | ₩51,334 | ₩50,999 | ₩51,320 | +0.47% | 86.1만 |
|---|
| 2026.05.15 | ₩51,334 | ₩51,334 | ₩50,985 | ₩51,039 | -0.57% | 60.3만 |
|---|
| 2026.05.14 | ₩51,508 | ₩51,747 | ₩51,508 | ₩51,535 | +0.05% | 61만 |
|---|
| 2026.05.13 | ₩51,253 | ₩51,441 | ₩51,133 | ₩51,347 | +0.18% | 60.5만 |
|---|
| 2026.05.12 | ₩51,133 | ₩51,354 | ₩50,764 | ₩51,294 | +0.31% | 81.4만 |
|---|
| 2026.05.11 | ₩51,133 | ₩51,253 | ₩51,012 | ₩51,159 | +0.05% | 102.8만 |
|---|
| 2026.05.08 | ₩50,838 | ₩51,012 | ₩50,730 | ₩50,945 | +0.21% | 75.1만 |
|---|
| 2026.05.07 | ₩51,092 | ₩51,133 | ₩50,556 | ₩50,623 | -0.92% | 65.2만 |
|---|
| 2026.05.06 | ₩51,092 | ₩51,347 | ₩51,066 | ₩51,280 | +0.37% | 85.8만 |
|---|
| 2026.05.05 | ₩50,730 | ₩51,086 | ₩50,650 | ₩50,945 | +0.42% | 70.5만 |
|---|
| 2026.05.04 | ₩50,583 | ₩50,878 | ₩50,408 | ₩50,462 | -0.24% | 63.3만 |
|---|
| 2026.05.01 | ₩50,972 | ₩51,079 | ₩50,730 | ₩50,730 | -0.47% | 88.6만 |
|---|
| 2026.04.30 | ₩50,314 | ₩50,978 | ₩50,234 | ₩50,918 | +1.20% | 108만 |
|---|
| 2026.04.29 | ₩50,314 | ₩50,395 | ₩50,113 | ₩50,314 | 0.00% | 139.9만 |
|---|
| 2026.04.28 | ₩50,475 | ₩50,475 | ₩50,066 | ₩50,194 | -0.56% | 78.6만 |
|---|
| 2026.04.27 | ₩50,207 | ₩50,556 | ₩50,200 | ₩50,261 | +0.11% | 109.5만 |
|---|
| 2026.04.24 | ₩50,489 | ₩50,489 | ₩50,140 | ₩50,221 | -0.53% | 163.9만 |
|---|
| 2026.04.23 | ₩50,221 | ₩50,428 | ₩49,966 | ₩50,341 | +0.24% | 93.5만 |
|---|
| 2026.04.22 | ₩50,301 | ₩50,341 | ₩49,999 | ₩50,113 | -0.37% | 74.1만 |
|---|
| 2026.04.21 | ₩50,381 | ₩50,529 | ₩49,992 | ₩50,073 | -0.61% | 95.9만 |
|---|
| 2026.04.20 | ₩50,006 | ₩50,328 | ₩50,006 | ₩50,207 | +0.40% | 89.3만 |
|---|
| 2026.04.17 | ₩49,738 | ₩50,301 | ₩49,738 | ₩50,100 | +0.73% | 155.5만 |
|---|
| 2026.04.16 | ₩49,429 | ₩49,744 | ₩49,429 | ₩49,738 | +0.62% | 67.9만 |
|---|
| 2026.04.15 | ₩49,697 | ₩49,724 | ₩49,335 | ₩49,496 | -0.40% | 74.2만 |
|---|
| 2026.04.14 | ₩49,523 | ₩49,798 | ₩49,322 | ₩49,724 | +0.41% | 66.6만 |
|---|
| 2026.04.13 | ₩49,080 | ₩49,644 | ₩49,067 | ₩49,644 | +1.15% | 78.6만 |
|---|
| 2026.04.10 | ₩49,603 | ₩49,603 | ₩49,214 | ₩49,268 | -0.68% | 54.8만 |
|---|
| 2026.04.09 | ₩49,201 | ₩49,671 | ₩49,201 | ₩49,563 | +0.74% | 69.1만 |
|---|
| 2026.04.08 | ₩49,054 | ₩49,375 | ₩48,866 | ₩49,349 | +0.60% | 127.3만 |
|---|
| 2026.04.07 | ₩48,289 | ₩48,437 | ₩48,115 | ₩48,369 | +0.17% | 101만 |
|---|
| 2026.04.06 | ₩48,048 | ₩48,343 | ₩48,048 | ₩48,343 | +0.61% | 150만 |
|---|
| 2026.04.02 | ₩47,632 | ₩48,316 | ₩47,625 | ₩48,101 | +0.99% | 125.3만 |
|---|
| 2026.04.01 | ₩48,021 | ₩48,202 | ₩47,940 | ₩48,007 | -0.03% | 123.2만 |
|---|
| 2026.03.31 | ₩47,524 | ₩48,048 | ₩47,350 | ₩47,900 | +0.79% | 191.6만 |
|---|
| 2026.03.30 | ₩47,726 | ₩47,726 | ₩46,867 | ₩47,028 | -1.46% | 123.7만 |
|---|
| 2026.03.27 | ₩47,659 | ₩47,759 | ₩47,176 | ₩47,283 | -0.79% | 106.2만 |
|---|
| 2026.03.26 | ₩47,833 | ₩48,155 | ₩47,705 | ₩47,746 | -0.18% | 117만 |
|---|
| 2026.03.25 | ₩48,141 | ₩48,276 | ₩47,806 | ₩48,048 | -0.20% | 99.4만 |
|---|
| 2026.03.24 | ₩47,202 | ₩48,088 | ₩47,202 | ₩47,860 | +1.39% | 121.8만 |
|---|
| 2026.03.23 | ₩47,806 | ₩48,182 | ₩47,591 | ₩47,685 | -0.25% | 173.6만 |
|---|
| 2026.03.20 | ₩47,645 | ₩47,752 | ₩47,055 | ₩47,283 | -0.76% | 119.7만 |
|---|
| 2026.03.19 | ₩47,296 | ₩47,873 | ₩47,270 | ₩47,632 | +0.71% | 140.8만 |
|---|
| 2026.03.18 | ₩47,994 | ₩48,115 | ₩47,625 | ₩47,645 | -0.73% | 104.3만 |
|---|
| 2026.03.17 | ₩48,195 | ₩48,423 | ₩48,141 | ₩48,182 | -0.03% | 125.2만 |
|---|
| 2026.03.16 | ₩47,806 | ₩48,101 | ₩47,758 | ₩47,846 | +0.08% | 93.6만 |
|---|
| 2026.03.13 | ₩47,632 | ₩47,913 | ₩47,384 | ₩47,430 | -0.42% | 86.1만 |
|---|
| 2026.03.12 | ₩47,685 | ₩47,872 | ₩47,412 | ₩47,430 | -0.53% | 126만 |
|---|
| 2026.03.11 | ₩47,967 | ₩48,182 | ₩47,793 | ₩48,088 | +0.25% | 130.2만 |
|---|
| 2026.03.10 | ₩48,168 | ₩48,597 | ₩47,954 | ₩48,027 | -0.29% | 120.6만 |
|---|
| 2026.03.09 | ₩47,672 | ₩48,302 | ₩47,189 | ₩48,222 | +1.15% | 196.3만 |
|---|
| 2026.03.06 | ₩48,289 | ₩48,289 | ₩47,773 | ₩48,101 | -0.39% | 100.6만 |
|---|
| 2026.03.05 | ₩49,094 | ₩49,287 | ₩48,463 | ₩48,772 | -0.66% | 175.7만 |
|---|
| 2026.03.04 | ₩49,349 | ₩49,496 | ₩48,986 | ₩49,375 | +0.05% | 83.2만 |
|---|
| 2026.03.03 | ₩49,013 | ₩49,375 | ₩48,450 | ₩49,201 | +0.38% | 197.1만 |
|---|
| 2026.03.02 | ₩49,630 | ₩50,006 | ₩49,523 | ₩49,885 | +0.51% | 153.6만 |
|---|
| 2026.02.27 | ₩49,630 | ₩49,939 | ₩49,402 | ₩49,899 | +0.54% | 103.4만 |
|---|
| 2026.02.26 | ₩49,818 | ₩50,086 | ₩49,644 | ₩49,912 | +0.19% | 93.9만 |
|---|
| 2026.02.25 | ₩49,858 | ₩49,919 | ₩49,496 | ₩49,791 | -0.13% | 184.6만 |
|---|
| 2026.02.24 | ₩49,429 | ₩49,825 | ₩49,429 | ₩49,697 | +0.54% | 82.9만 |
|---|
| 2026.02.23 | ₩49,711 | ₩50,033 | ₩49,241 | ₩49,469 | -0.49% | 68.7만 |
|---|
| 2026.02.20 | ₩49,617 | ₩49,979 | ₩49,484 | ₩49,899 | +0.57% | 125.1만 |
|---|
| 2026.02.19 | ₩49,738 | ₩49,841 | ₩49,469 | ₩49,724 | -0.03% | 81.3만 |
|---|
| 2026.02.18 | ₩49,496 | ₩49,919 | ₩49,443 | ₩49,791 | +0.60% | 54.7만 |
|---|
| 2026.02.17 | ₩49,456 | ₩49,550 | ₩49,013 | ₩49,375 | -0.16% | 134.6만 |
|---|
| 2026.02.13 | ₩49,094 | ₩49,671 | ₩48,852 | ₩49,510 | +0.85% | 73.9만 |
|---|
| 2026.02.12 | ₩50,033 | ₩50,234 | ₩49,040 | ₩49,174 | -1.72% | 126.5만 |
|---|
| 2026.02.11 | ₩49,858 | ₩50,073 | ₩49,684 | ₩49,939 | +0.16% | 80.4만 |
|---|
| 2026.02.10 | ₩49,644 | ₩49,818 | ₩49,516 | ₩49,577 | -0.14% | 61.9만 |
|---|
| 2026.02.09 | ₩49,469 | ₩49,778 | ₩49,396 | ₩49,671 | +0.41% | 42.7만 |
|---|
| 2026.02.06 | ₩48,893 | ₩49,677 | ₩48,893 | ₩49,617 | +1.48% | 62.4만 |
|---|
| 2026.02.05 | ₩48,745 | ₩49,000 | ₩48,490 | ₩48,597 | -0.30% | 82.8만 |
|---|
| 2026.02.04 | ₩48,973 | ₩49,261 | ₩48,852 | ₩49,080 | +0.22% | 145.1만 |
|---|
| 2026.02.03 | ₩48,530 | ₩49,040 | ₩48,423 | ₩48,839 | +0.64% | 97.4만 |
|---|
| 2026.02.02 | ₩47,967 | ₩48,591 | ₩47,967 | ₩48,557 | +1.23% | 87.6만 |
|---|
| 2026.01.30 | ₩48,061 | ₩48,276 | ₩47,712 | ₩48,141 | +0.17% | 85.8만 |
|---|
| 2026.01.29 | ₩48,276 | ₩48,530 | ₩47,826 | ₩48,222 | -0.11% | 87만 |
|---|
| 2026.01.28 | ₩47,913 | ₩48,141 | ₩47,873 | ₩47,994 | +0.17% | 59.2만 |
|---|
| 2026.01.27 | ₩47,833 | ₩47,913 | ₩47,739 | ₩47,887 | +0.11% | 62.4만 |
|---|
| 2026.01.26 | ₩47,940 | ₩48,014 | ₩47,799 | ₩47,900 | -0.08% | 63만 |
|---|
| 2026.01.23 | ₩47,967 | ₩47,974 | ₩47,598 | ₩47,766 | -0.42% | 78.8만 |
|---|
| 2026.01.22 | ₩48,021 | ₩48,208 | ₩47,905 | ₩48,007 | -0.03% | 62.1만 |
|---|
| 2026.01.21 | ₩47,323 | ₩48,034 | ₩47,323 | ₩47,860 | +1.13% | 141.6만 |
|---|
| 2026.01.20 | ₩47,189 | ₩47,498 | ₩46,988 | ₩47,068 | -0.26% | 67.6만 |
|---|
| 2026.01.16 | ₩47,779 | ₩47,900 | ₩47,579 | ₩47,632 | -0.31% | 93.4만 |
|---|
| 2026.01.15 | ₩47,632 | ₩47,884 | ₩47,565 | ₩47,752 | +0.25% | 76.2만 |
|---|
| 2026.01.14 | ₩47,283 | ₩47,578 | ₩47,270 | ₩47,551 | +0.57% | 94.6만 |
|---|
| 2026.01.13 | ₩47,591 | ₩47,644 | ₩47,189 | ₩47,296 | -0.62% | 160.2만 |
|---|
| 2026.01.12 | ₩47,377 | ₩47,524 | ₩47,216 | ₩47,498 | +0.25% | 50.8만 |
|---|
| 2026.01.09 | ₩47,404 | ₩47,641 | ₩47,337 | ₩47,538 | +0.28% | 62.5만 |
|---|
| 2026.01.08 | ₩46,840 | ₩47,444 | ₩46,840 | ₩47,337 | +1.06% | 51.3만 |
|---|
| 2026.01.07 | ₩47,444 | ₩47,464 | ₩46,840 | ₩46,894 | -1.16% | 35.6만 |
|---|
| 2026.01.06 | ₩47,082 | ₩47,538 | ₩47,082 | ₩47,484 | +0.85% | 77.5만 |
|---|
| 2026.01.05 | ₩46,652 | ₩47,229 | ₩46,652 | ₩47,095 | +0.95% | 113.2만 |
|---|
| 2026.01.02 | ₩45,995 | ₩46,492 | ₩45,807 | ₩46,451 | +0.99% | 72만 |
|---|
| 2025.12.31 | ₩46,210 | ₩46,250 | ₩45,888 | ₩45,888 | -0.70% | 55.3만 |
|---|
| 2025.12.30 | ₩46,304 | ₩46,351 | ₩46,226 | ₩46,264 | -0.09% | 58.6만 |
|---|
| 2025.12.29 | ₩46,344 | ₩46,418 | ₩46,210 | ₩46,290 | -0.12% | 47.9만 |
|---|
| 2025.12.26 | ₩46,371 | ₩46,424 | ₩46,238 | ₩46,384 | +0.03% | 46.3만 |
|---|
| 2025.12.24 | ₩46,196 | ₩46,478 | ₩46,183 | ₩46,411 | +0.46% | 41.2만 |
|---|
| 2025.12.23 | ₩46,143 | ₩46,250 | ₩46,109 | ₩46,196 | +0.12% | 78.1만 |
|---|
| 2025.12.22 | ₩45,901 | ₩46,217 | ₩45,901 | ₩46,183 | +0.61% | 85.1만 |
|---|
| 2025.12.19 | ₩45,526 | ₩45,915 | ₩45,526 | ₩45,767 | +0.53% | 61.5만 |
|---|
| 2025.12.18 | ₩45,700 | ₩45,861 | ₩45,392 | ₩45,499 | -0.44% | 161만 |
|---|
| 2025.12.17 | ₩45,660 | ₩45,821 | ₩45,418 | ₩45,486 | -0.38% | 113.8만 |
|---|
| 2025.12.16 | ₩46,062 | ₩46,062 | ₩45,432 | ₩45,579 | -1.05% | 72.6만 |
|---|
| 2025.12.15 | ₩46,290 | ₩46,384 | ₩46,062 | ₩46,210 | -0.17% | 74.5만 |
|---|
| 2025.12.12 | ₩46,559 | ₩46,559 | ₩46,056 | ₩46,156 | -0.86% | 60.8만 |
|---|
| 2025.12.11 | ₩45,995 | ₩46,477 | ₩45,995 | ₩46,424 | +0.93% | 64.8만 |
|---|
| 2025.12.10 | ₩45,298 | ₩46,096 | ₩45,211 | ₩46,022 | +1.60% | 68만 |
|---|
| 2025.12.09 | ₩45,325 | ₩45,617 | ₩45,190 | ₩45,190 | -0.30% | 54.5만 |
|---|
| 2025.12.08 | ₩45,553 | ₩45,573 | ₩45,257 | ₩45,325 | -0.50% | 53.1만 |
|---|
| 2025.12.05 | ₩45,486 | ₩45,754 | ₩45,459 | ₩45,526 | +0.09% | 53만 |
|---|
| 2025.12.04 | ₩45,405 | ₩45,573 | ₩45,318 | ₩45,445 | +0.09% | 72만 |
|---|
| 2025.12.03 | ₩45,016 | ₩45,445 | ₩44,976 | ₩45,392 | +0.83% | 62.6만 |
|---|
| 2025.12.02 | ₩45,016 | ₩45,016 | ₩44,734 | ₩44,909 | -0.24% | 46.8만 |
|---|
| 2025.12.01 | ₩45,003 | ₩45,284 | ₩44,929 | ₩44,949 | -0.12% | 40.5만 |
|---|
| 2025.11.28 | ₩44,949 | ₩45,257 | ₩44,949 | ₩45,177 | +0.51% | 17.6만 |
|---|
| 2025.11.26 | ₩44,640 | ₩45,036 | ₩44,565 | ₩44,868 | +0.51% | 88.2만 |
|---|
| 2025.11.25 | ₩44,104 | ₩44,647 | ₩44,091 | ₩44,587 | +1.09% | 126.1만 |
|---|
| 2025.11.24 | ₩43,983 | ₩44,158 | ₩43,742 | ₩44,037 | +0.12% | 76만 |
|---|
| 2025.11.21 | ₩43,366 | ₩44,091 | ₩43,232 | ₩43,849 | +1.11% | 101.3만 |
|---|
| 2025.11.20 | ₩44,131 | ₩44,265 | ₩43,131 | ₩43,165 | -2.19% | 93.4만 |
|---|
| 2025.11.19 | ₩43,795 | ₩43,930 | ₩43,561 | ₩43,742 | -0.12% | 74.5만 |
|---|
| 2025.11.18 | ₩43,755 | ₩44,070 | ₩43,581 | ₩43,836 | +0.18% | 137.1만 |
|---|
| 2025.11.17 | ₩44,426 | ₩44,479 | ₩43,675 | ₩43,809 | -1.39% | 63.6만 |
|---|
| 2025.11.14 | ₩44,292 | ₩44,654 | ₩44,158 | ₩44,412 | +0.27% | 222.3만 |
|---|
| 2025.11.13 | ₩44,976 | ₩45,097 | ₩44,473 | ₩44,547 | -0.95% | 251.9만 |
|---|
| 2025.11.12 | ₩44,815 | ₩45,177 | ₩44,815 | ₩45,016 | +0.45% | 83.8만 |
|---|
| 2025.11.11 | ₩44,506 | ₩44,862 | ₩44,489 | ₩44,734 | +0.51% | 86.7만 |
|---|
| 2025.11.10 | ₩44,278 | ₩44,520 | ₩44,064 | ₩44,426 | +0.33% | 254.9만 |
|---|
| 2025.11.07 | ₩43,755 | ₩44,117 | ₩43,608 | ₩44,117 | +0.83% | 230.5만 |
|---|
| 2025.11.06 | ₩43,876 | ₩44,131 | ₩43,702 | ₩43,795 | -0.18% | 158.8만 |
|---|
| 2025.11.05 | ₩43,661 | ₩44,104 | ₩43,634 | ₩43,930 | +0.61% | 76.8만 |
|---|
| 2025.11.04 | ₩43,527 | ₩43,795 | ₩43,460 | ₩43,661 | +0.31% | 98.1만 |
|---|
| 2025.11.03 | ₩44,077 | ₩44,077 | ₩43,514 | ₩43,930 | -0.33% | 77.8만 |
|---|
| 2025.10.31 | ₩43,769 | ₩44,158 | ₩43,728 | ₩44,023 | +0.58% | 107.1만 |
|---|
| 2025.10.30 | ₩43,876 | ₩44,292 | ₩43,849 | ₩43,889 | +0.03% | 130.5만 |
|---|
| 2025.10.29 | ₩44,184 | ₩44,399 | ₩43,903 | ₩44,050 | -0.30% | 132.3만 |
|---|
| 2025.10.28 | ₩44,479 | ₩44,568 | ₩44,305 | ₩44,305 | -0.39% | 108.2만 |
|---|
| 2025.10.27 | ₩44,520 | ₩44,594 | ₩44,412 | ₩44,560 | +0.09% | 81.7만 |
|---|
| 2025.10.24 | ₩44,412 | ₩44,540 | ₩44,364 | ₩44,386 | -0.06% | 59.8만 |
|---|
| 2025.10.23 | ₩44,117 | ₩44,251 | ₩43,997 | ₩44,198 | +0.18% | 51.9만 |
|---|
| 2025.10.22 | ₩44,131 | ₩44,225 | ₩43,809 | ₩44,023 | -0.24% | 91.6만 |
|---|
| 2025.10.21 | ₩44,131 | ₩44,352 | ₩44,034 | ₩44,198 | +0.15% | 46.9만 |
|---|
| 2025.10.20 | ₩43,769 | ₩44,117 | ₩43,769 | ₩44,050 | +0.64% | 46.1만 |
|---|
| 2025.10.17 | ₩43,420 | ₩43,661 | ₩43,353 | ₩43,554 | +0.31% | 68.7만 |
|---|
| 2025.10.16 | ₩43,997 | ₩43,997 | ₩43,279 | ₩43,406 | -1.34% | 84만 |
|---|
| 2025.10.15 | ₩44,050 | ₩44,251 | ₩43,541 | ₩43,889 | -0.37% | 68.5만 |
|---|
| 2025.10.14 | ₩43,138 | ₩44,064 | ₩43,125 | ₩43,836 | +1.62% | 49.9만 |
|---|
| 2025.10.13 | ₩43,353 | ₩43,608 | ₩43,299 | ₩43,460 | +0.25% | 40.7만 |
|---|
| 2025.10.10 | ₩44,144 | ₩44,198 | ₩43,011 | ₩43,031 | -2.52% | 96.9만 |
|---|