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 | ₩54,608 | ₩54,879 | ₩54,608 | ₩54,836 | +0.42% | 71.5만 |
| 2026.10.08 | ₩54,273 | ₩54,709 | ₩54,193 | ₩54,675 | +0.74% | 73.1만 |
| 2026.10.07 | ₩54,394 | ₩54,501 | ₩54,206 | ₩54,354 | -0.07% | 66.2만 |
| 2026.10.06 | ₩54,555 | ₩54,796 | ₩54,555 | ₩54,675 | +0.22% | 104.3만 |
| 2026.10.05 | ₩54,193 | ₩54,595 | ₩53,938 | ₩54,488 | +0.54% | 53.5만 |
| 2026.10.02 | ₩54,233 | ₩54,394 | ₩54,139 | ₩54,273 | +0.07% | 89.3만 |
| 2026.10.01 | ₩53,790 | ₩54,092 | ₩53,549 | ₩54,072 | +0.52% | 102.6만 |
| 2026.09.30 | ₩54,327 | ₩54,327 | ₩53,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,871 |
| -0.84% |
| 61.6만 |
| 2026.09.29 | ₩54,313 | ₩54,407 | ₩54,005 | ₩54,233 | -0.15% | 88.7만 |
|---|
| 2026.09.28 | ₩54,595 | ₩54,649 | ₩54,380 | ₩54,447 | -0.27% | 57만 |
|---|
| 2026.09.25 | ₩54,702 | ₩54,903 | ₩54,504 | ₩54,850 | +0.27% | 43.7만 |
|---|
| 2026.09.24 | ₩54,729 | ₩54,903 | ₩54,602 | ₩54,716 | -0.02% | 60.7만 |
|---|
| 2026.09.23 | ₩54,823 | ₩55,044 | ₩54,696 | ₩54,729 | -0.17% | 69.3만 |
|---|
| 2026.09.22 | ₩55,198 | ₩55,198 | ₩54,850 | ₩54,930 | -0.49% | 67.2만 |
|---|
| 2026.09.21 | ₩55,319 | ₩55,520 | ₩55,131 | ₩55,373 | +0.10% | 61.1만 |
|---|
| 2026.09.18 | ₩55,172 | ₩55,232 | ₩54,957 | ₩55,118 | -0.10% | 57.5만 |
|---|
| 2026.09.17 | ₩55,453 | ₩55,473 | ₩55,158 | ₩55,333 | -0.22% | 69만 |
|---|
| 2026.09.16 | ₩55,708 | ₩55,708 | ₩54,696 | ₩55,051 | -1.18% | 52.7만 |
|---|
| 2026.09.15 | ₩55,708 | ₩55,744 | ₩55,453 | ₩55,735 | +0.05% | 60.5만 |
|---|
| 2026.09.14 | ₩55,896 | ₩55,963 | ₩55,587 | ₩55,681 | -0.38% | 61.4만 |
|---|
| 2026.09.11 | ₩55,963 | ₩56,063 | ₩55,735 | ₩55,936 | -0.05% | 62.3만 |
|---|
| 2026.09.10 | ₩55,708 | ₩55,708 | ₩55,440 | ₩55,493 | -0.39% | 66만 |
|---|
| 2026.09.09 | ₩56,043 | ₩56,043 | ₩55,802 | ₩55,856 | -0.34% | 48.2만 |
|---|
| 2026.09.08 | ₩56,204 | ₩56,285 | ₩55,943 | ₩55,990 | -0.38% | 56.3만 |
|---|
| 2026.09.04 | ₩56,312 | ₩56,513 | ₩56,258 | ₩56,392 | +0.14% | 53.3만 |
|---|
| 2026.09.03 | ₩56,459 | ₩56,645 | ₩56,204 | ₩56,593 | +0.24% | 70.4만 |
|---|
| 2026.09.02 | ₩55,909 | ₩56,392 | ₩55,829 | ₩56,231 | +0.58% | 101.6만 |
|---|
| 2026.09.01 | ₩55,976 | ₩56,097 | ₩55,695 | ₩55,815 | -0.29% | 57.2만 |
|---|
| 2026.08.31 | ₩56,110 | ₩56,218 | ₩55,943 | ₩56,030 | -0.14% | 46.9만 |
|---|
| 2026.08.28 | ₩56,204 | ₩56,291 | ₩56,003 | ₩56,177 | -0.05% | 40.4만 |
|---|
| 2026.08.27 | ₩56,191 | ₩56,231 | ₩55,990 | ₩56,097 | -0.17% | 45.8만 |
|---|
| 2026.08.26 | ₩56,244 | ₩56,499 | ₩56,177 | ₩56,392 | +0.26% | 42.3만 |
|---|
| 2026.08.25 | ₩56,419 | ₩56,419 | ₩56,151 | ₩56,325 | -0.17% | 48.5만 |
|---|
| 2026.08.24 | ₩56,392 | ₩56,540 | ₩56,258 | ₩56,446 | +0.10% | 41만 |
|---|
| 2026.08.21 | ₩56,258 | ₩56,446 | ₩56,258 | ₩56,338 | +0.14% | 46.5만 |
|---|
| 2026.08.20 | ₩56,177 | ₩56,493 | ₩55,943 | ₩55,963 | -0.38% | 46.5만 |
|---|
| 2026.08.19 | ₩56,540 | ₩56,794 | ₩56,312 | ₩56,365 | -0.31% | 58.1만 |
|---|
| 2026.08.18 | ₩56,405 | ₩56,446 | ₩56,151 | ₩56,191 | -0.38% | 50.8만 |
|---|
| 2026.08.17 | ₩56,472 | ₩56,620 | ₩56,318 | ₩56,325 | -0.26% | 51.2만 |
|---|
| 2026.08.14 | ₩56,486 | ₩56,619 | ₩56,392 | ₩56,499 | +0.02% | 61.7만 |
|---|
| 2026.08.13 | ₩56,312 | ₩56,472 | ₩56,224 | ₩56,392 | +0.14% | 82.1만 |
|---|
| 2026.08.12 | ₩56,204 | ₩56,338 | ₩56,043 | ₩56,231 | +0.05% | 59.3만 |
|---|
| 2026.08.11 | ₩56,137 | ₩56,291 | ₩56,097 | ₩56,177 | +0.07% | 60.6만 |
|---|
| 2026.08.10 | ₩55,681 | ₩56,124 | ₩55,641 | ₩56,110 | +0.77% | 71.6만 |
|---|
| 2026.08.07 | ₩55,440 | ₩55,688 | ₩55,252 | ₩55,668 | +0.41% | 40.4만 |
|---|
| 2026.08.06 | ₩55,721 | ₩55,721 | ₩55,339 | ₩55,440 | -0.51% | 52.3만 |
|---|
| 2026.08.05 | ₩55,721 | ₩55,768 | ₩55,359 | ₩55,426 | -0.53% | 52.6만 |
|---|
| 2026.08.04 | ₩54,836 | ₩55,594 | ₩54,702 | ₩55,500 | +1.21% | 76.5만 |
|---|
| 2026.08.03 | ₩54,702 | ₩54,973 | ₩54,662 | ₩54,957 | +0.47% | 65.3만 |
|---|
| 2026.07.31 | ₩54,702 | ₩54,736 | ₩54,193 | ₩54,555 | -0.27% | 75.6만 |
|---|
| 2026.07.30 | ₩54,179 | ₩54,421 | ₩53,804 | ₩54,380 | +0.37% | 69.9만 |
|---|
| 2026.07.29 | ₩54,984 | ₩54,984 | ₩54,119 | ₩54,152 | -1.51% | 67만 |
|---|
| 2026.07.28 | ₩54,716 | ₩54,930 | ₩54,662 | ₩54,810 | +0.17% | 123만 |
|---|
| 2026.07.27 | ₩54,608 | ₩54,836 | ₩54,354 | ₩54,541 | -0.12% | 74.8만 |
|---|
| 2026.07.24 | ₩54,206 | ₩54,595 | ₩54,166 | ₩54,461 | +0.47% | 46만 |
|---|
| 2026.07.23 | ₩54,018 | ₩54,300 | ₩53,958 | ₩54,092 | +0.14% | 48.4만 |
|---|
| 2026.07.22 | ₩54,045 | ₩54,313 | ₩54,038 | ₩54,112 | +0.12% | 51.9만 |
|---|
| 2026.07.21 | ₩53,616 | ₩53,959 | ₩53,401 | ₩53,924 | +0.58% | 60.9만 |
|---|
| 2026.07.20 | ₩53,710 | ₩53,777 | ₩53,336 | ₩53,401 | -0.57% | 54.9만 |
|---|
| 2026.07.17 | ₩53,562 | ₩54,059 | ₩53,495 | ₩53,589 | +0.05% | 81.2만 |
|---|
| 2026.07.16 | ₩53,576 | ₩53,804 | ₩53,536 | ₩53,710 | +0.25% | 73.7만 |
|---|
| 2026.07.15 | ₩53,737 | ₩53,817 | ₩53,294 | ₩53,536 | -0.37% | 66.8만 |
|---|
| 2026.07.14 | ₩53,804 | ₩54,045 | ₩53,616 | ₩53,683 | -0.22% | 80.9만 |
|---|
| 2026.07.13 | ₩53,710 | ₩53,877 | ₩53,611 | ₩53,737 | +0.05% | 55.5만 |
|---|
| 2026.07.10 | ₩53,603 | ₩53,696 | ₩53,435 | ₩53,643 | +0.08% | 85.6만 |
|---|
| 2026.07.09 | ₩53,227 | ₩53,596 | ₩53,187 | ₩53,428 | +0.38% | 173.1만 |
|---|
| 2026.07.08 | ₩53,267 | ₩53,267 | ₩52,952 | ₩53,066 | -0.38% | 58만 |
|---|
| 2026.07.07 | ₩53,589 | ₩53,670 | ₩53,328 | ₩53,482 | -0.20% | 55.1만 |
|---|
| 2026.07.06 | ₩53,388 | ₩53,482 | ₩53,247 | ₩53,415 | +0.05% | 49만 |
|---|
| 2026.07.02 | ₩53,321 | ₩53,549 | ₩52,831 | ₩53,254 | -0.13% | 64.8만 |
|---|
| 2026.07.01 | ₩52,932 | ₩53,328 | ₩52,811 | ₩53,012 | +0.15% | 68.3만 |
|---|
| 2026.06.30 | ₩53,240 | ₩53,283 | ₩52,986 | ₩53,026 | -0.40% | 82.5만 |
|---|
| 2026.06.29 | ₩53,281 | ₩53,321 | ₩52,939 | ₩53,214 | -0.13% | 83.4만 |
|---|
| 2026.06.26 | ₩53,294 | ₩53,529 | ₩53,100 | ₩53,227 | -0.13% | 128.9만 |
|---|
| 2026.06.25 | ₩53,334 | ₩53,877 | ₩53,334 | ₩53,509 | +0.33% | 97.9만 |
|---|
| 2026.06.24 | ₩52,865 | ₩53,039 | ₩52,624 | ₩52,798 | -0.13% | 81.4만 |
|---|
| 2026.06.23 | ₩52,664 | ₩53,066 | ₩52,489 | ₩52,865 | +0.38% | 62.4만 |
|---|
| 2026.06.22 | ₩53,053 | ₩53,409 | ₩53,053 | ₩53,375 | +0.61% | 75.6만 |
|---|
| 2026.06.18 | ₩53,348 | ₩53,348 | ₩52,852 | ₩52,892 | -0.85% | 63.9만 |
|---|
| 2026.06.17 | ₩53,522 | ₩53,710 | ₩52,838 | ₩52,892 | -1.18% | 90.4만 |
|---|
| 2026.06.16 | ₩53,750 | ₩53,978 | ₩53,502 | ₩53,562 | -0.35% | 76만 |
|---|
| 2026.06.15 | ₩53,790 | ₩53,871 | ₩53,562 | ₩53,616 | -0.32% | 74.4만 |
|---|
| 2026.06.12 | ₩53,254 | ₩53,656 | ₩53,066 | ₩53,495 | +0.45% | 95.8만 |
|---|
| 2026.06.11 | ₩52,449 | ₩53,240 | ₩52,402 | ₩53,053 | +1.15% | 118.5만 |
|---|
| 2026.06.10 | ₩52,758 | ₩52,979 | ₩52,181 | ₩52,194 | -1.07% | 108.4만 |
|---|
| 2026.06.09 | ₩53,026 | ₩53,133 | ₩52,054 | ₩52,838 | -0.35% | 76.3만 |
|---|
| 2026.06.08 | ₩52,744 | ₩53,012 | ₩52,624 | ₩52,637 | -0.20% | 62.9만 |
|---|
| 2026.06.05 | ₩53,267 | ₩53,267 | ₩52,409 | ₩52,476 | -1.49% | 89.8만 |
|---|
| 2026.06.04 | ₩53,227 | ₩53,494 | ₩53,106 | ₩53,388 | +0.30% | 73.8만 |
|---|
| 2026.06.03 | ₩52,999 | ₩53,167 | ₩52,932 | ₩53,053 | +0.10% | 74.4만 |
|---|
| 2026.06.02 | ₩52,557 | ₩53,164 | ₩52,557 | ₩53,066 | +0.97% | 67.6만 |
|---|
| 2026.06.01 | ₩52,342 | ₩52,657 | ₩52,288 | ₩52,597 | +0.49% | 66.3만 |
|---|
| 2026.05.29 | ₩52,409 | ₩52,543 | ₩52,396 | ₩52,449 | +0.08% | 61.4만 |
|---|
| 2026.05.28 | ₩52,355 | ₩52,530 | ₩52,141 | ₩52,409 | +0.10% | 57.9만 |
|---|
| 2026.05.27 | ₩52,449 | ₩52,489 | ₩52,282 | ₩52,382 | -0.13% | 134.9만 |
|---|
| 2026.05.26 | ₩52,221 | ₩52,489 | ₩52,221 | ₩52,396 | +0.33% | 90.5만 |
|---|
| 2026.05.22 | ₩51,765 | ₩52,127 | ₩51,765 | ₩51,980 | +0.41% | 75.7만 |
|---|
| 2026.05.21 | ₩51,363 | ₩51,618 | ₩51,055 | ₩51,591 | +0.44% | 92.1만 |
|---|
| 2026.05.20 | ₩51,215 | ₩51,537 | ₩51,068 | ₩51,484 | +0.52% | 80.9만 |
|---|
| 2026.05.19 | ₩51,108 | ₩51,363 | ₩50,847 | ₩51,068 | -0.08% | 67.7만 |
|---|
| 2026.05.18 | ₩51,068 | ₩51,323 | ₩50,987 | ₩51,309 | +0.47% | 86.1만 |
|---|
| 2026.05.15 | ₩51,323 | ₩51,323 | ₩50,974 | ₩51,028 | -0.57% | 60.3만 |
|---|
| 2026.05.14 | ₩51,497 | ₩51,736 | ₩51,497 | ₩51,524 | +0.05% | 61만 |
|---|
| 2026.05.13 | ₩51,242 | ₩51,430 | ₩51,122 | ₩51,336 | +0.18% | 60.5만 |
|---|
| 2026.05.12 | ₩51,122 | ₩51,343 | ₩50,753 | ₩51,283 | +0.31% | 81.4만 |
|---|
| 2026.05.11 | ₩51,122 | ₩51,242 | ₩51,001 | ₩51,148 | +0.05% | 102.8만 |
|---|
| 2026.05.08 | ₩50,827 | ₩51,001 | ₩50,719 | ₩50,934 | +0.21% | 75.1만 |
|---|
| 2026.05.07 | ₩51,081 | ₩51,122 | ₩50,545 | ₩50,612 | -0.92% | 65.2만 |
|---|
| 2026.05.06 | ₩51,081 | ₩51,336 | ₩51,055 | ₩51,269 | +0.37% | 85.8만 |
|---|
| 2026.05.05 | ₩50,719 | ₩51,075 | ₩50,639 | ₩50,934 | +0.42% | 70.5만 |
|---|
| 2026.05.04 | ₩50,572 | ₩50,867 | ₩50,397 | ₩50,451 | -0.24% | 63.3만 |
|---|
| 2026.05.01 | ₩50,961 | ₩51,068 | ₩50,719 | ₩50,719 | -0.47% | 88.6만 |
|---|
| 2026.04.30 | ₩50,304 | ₩50,967 | ₩50,223 | ₩50,907 | +1.20% | 108만 |
|---|
| 2026.04.29 | ₩50,304 | ₩50,384 | ₩50,102 | ₩50,304 | 0.00% | 139.9만 |
|---|
| 2026.04.28 | ₩50,464 | ₩50,464 | ₩50,055 | ₩50,183 | -0.56% | 78.6만 |
|---|
| 2026.04.27 | ₩50,196 | ₩50,545 | ₩50,190 | ₩50,250 | +0.11% | 109.5만 |
|---|
| 2026.04.24 | ₩50,478 | ₩50,478 | ₩50,129 | ₩50,210 | -0.53% | 163.9만 |
|---|
| 2026.04.23 | ₩50,210 | ₩50,418 | ₩49,955 | ₩50,330 | +0.24% | 93.5만 |
|---|
| 2026.04.22 | ₩50,290 | ₩50,330 | ₩49,988 | ₩50,102 | -0.37% | 74.1만 |
|---|
| 2026.04.21 | ₩50,371 | ₩50,518 | ₩49,982 | ₩50,062 | -0.61% | 95.9만 |
|---|
| 2026.04.20 | ₩49,995 | ₩50,317 | ₩49,995 | ₩50,196 | +0.40% | 89.3만 |
|---|
| 2026.04.17 | ₩49,727 | ₩50,290 | ₩49,727 | ₩50,089 | +0.73% | 155.5만 |
|---|
| 2026.04.16 | ₩49,418 | ₩49,734 | ₩49,418 | ₩49,727 | +0.62% | 67.9만 |
|---|
| 2026.04.15 | ₩49,687 | ₩49,713 | ₩49,325 | ₩49,485 | -0.40% | 74.2만 |
|---|
| 2026.04.14 | ₩49,512 | ₩49,787 | ₩49,311 | ₩49,713 | +0.41% | 66.6만 |
|---|
| 2026.04.13 | ₩49,070 | ₩49,633 | ₩49,056 | ₩49,633 | +1.15% | 78.6만 |
|---|
| 2026.04.10 | ₩49,593 | ₩49,593 | ₩49,204 | ₩49,258 | -0.68% | 54.8만 |
|---|
| 2026.04.09 | ₩49,190 | ₩49,660 | ₩49,190 | ₩49,553 | +0.74% | 69.1만 |
|---|
| 2026.04.08 | ₩49,043 | ₩49,365 | ₩48,855 | ₩49,338 | +0.60% | 127.3만 |
|---|
| 2026.04.07 | ₩48,279 | ₩48,426 | ₩48,104 | ₩48,359 | +0.17% | 101만 |
|---|
| 2026.04.06 | ₩48,037 | ₩48,332 | ₩48,037 | ₩48,332 | +0.61% | 150만 |
|---|
| 2026.04.02 | ₩47,621 | ₩48,305 | ₩47,615 | ₩48,091 | +0.99% | 125.3만 |
|---|
| 2026.04.01 | ₩48,010 | ₩48,191 | ₩47,930 | ₩47,997 | -0.03% | 123.2만 |
|---|
| 2026.03.31 | ₩47,514 | ₩48,037 | ₩47,340 | ₩47,890 | +0.79% | 191.6만 |
|---|
| 2026.03.30 | ₩47,715 | ₩47,715 | ₩46,857 | ₩47,018 | -1.46% | 123.7만 |
|---|
| 2026.03.27 | ₩47,648 | ₩47,749 | ₩47,165 | ₩47,273 | -0.79% | 106.2만 |
|---|
| 2026.03.26 | ₩47,823 | ₩48,144 | ₩47,695 | ₩47,735 | -0.18% | 117만 |
|---|
| 2026.03.25 | ₩48,131 | ₩48,265 | ₩47,796 | ₩48,037 | -0.20% | 99.4만 |
|---|
| 2026.03.24 | ₩47,192 | ₩48,077 | ₩47,192 | ₩47,849 | +1.39% | 121.8만 |
|---|
| 2026.03.23 | ₩47,796 | ₩48,171 | ₩47,581 | ₩47,675 | -0.25% | 173.6만 |
|---|
| 2026.03.20 | ₩47,635 | ₩47,742 | ₩47,045 | ₩47,273 | -0.76% | 119.7만 |
|---|
| 2026.03.19 | ₩47,286 | ₩47,863 | ₩47,259 | ₩47,621 | +0.71% | 140.8만 |
|---|
| 2026.03.18 | ₩47,983 | ₩48,104 | ₩47,615 | ₩47,635 | -0.73% | 104.3만 |
|---|
| 2026.03.17 | ₩48,185 | ₩48,413 | ₩48,131 | ₩48,171 | -0.03% | 125.2만 |
|---|
| 2026.03.16 | ₩47,796 | ₩48,091 | ₩47,747 | ₩47,836 | +0.08% | 93.6만 |
|---|
| 2026.03.13 | ₩47,621 | ₩47,903 | ₩47,373 | ₩47,420 | -0.42% | 86.1만 |
|---|
| 2026.03.12 | ₩47,675 | ₩47,861 | ₩47,401 | ₩47,420 | -0.53% | 126만 |
|---|
| 2026.03.11 | ₩47,957 | ₩48,171 | ₩47,782 | ₩48,077 | +0.25% | 130.2만 |
|---|
| 2026.03.10 | ₩48,158 | ₩48,587 | ₩47,943 | ₩48,017 | -0.29% | 120.6만 |
|---|
| 2026.03.09 | ₩47,662 | ₩48,292 | ₩47,179 | ₩48,211 | +1.15% | 196.3만 |
|---|
| 2026.03.06 | ₩48,279 | ₩48,279 | ₩47,762 | ₩48,091 | -0.39% | 100.6만 |
|---|
| 2026.03.05 | ₩49,083 | ₩49,276 | ₩48,453 | ₩48,761 | -0.66% | 175.7만 |
|---|
| 2026.03.04 | ₩49,338 | ₩49,485 | ₩48,976 | ₩49,365 | +0.05% | 83.2만 |
|---|
| 2026.03.03 | ₩49,003 | ₩49,365 | ₩48,439 | ₩49,190 | +0.38% | 197.1만 |
|---|
| 2026.03.02 | ₩49,620 | ₩49,995 | ₩49,512 | ₩49,874 | +0.51% | 153.6만 |
|---|
| 2026.02.27 | ₩49,620 | ₩49,928 | ₩49,392 | ₩49,888 | +0.54% | 103.4만 |
|---|
| 2026.02.26 | ₩49,807 | ₩50,076 | ₩49,633 | ₩49,901 | +0.19% | 93.9만 |
|---|
| 2026.02.25 | ₩49,848 | ₩49,908 | ₩49,485 | ₩49,781 | -0.13% | 184.6만 |
|---|
| 2026.02.24 | ₩49,418 | ₩49,814 | ₩49,418 | ₩49,687 | +0.54% | 82.9만 |
|---|
| 2026.02.23 | ₩49,700 | ₩50,022 | ₩49,231 | ₩49,459 | -0.49% | 68.7만 |
|---|
| 2026.02.20 | ₩49,606 | ₩49,968 | ₩49,473 | ₩49,888 | +0.57% | 125.1만 |
|---|
| 2026.02.19 | ₩49,727 | ₩49,830 | ₩49,459 | ₩49,713 | -0.03% | 81.3만 |
|---|
| 2026.02.18 | ₩49,485 | ₩49,908 | ₩49,432 | ₩49,781 | +0.60% | 54.7만 |
|---|
| 2026.02.17 | ₩49,445 | ₩49,539 | ₩49,003 | ₩49,365 | -0.16% | 134.6만 |
|---|
| 2026.02.13 | ₩49,083 | ₩49,660 | ₩48,842 | ₩49,499 | +0.85% | 73.9만 |
|---|
| 2026.02.12 | ₩50,022 | ₩50,223 | ₩49,030 | ₩49,164 | -1.72% | 126.5만 |
|---|
| 2026.02.11 | ₩49,848 | ₩50,062 | ₩49,673 | ₩49,928 | +0.16% | 80.4만 |
|---|
| 2026.02.10 | ₩49,633 | ₩49,807 | ₩49,506 | ₩49,566 | -0.14% | 61.9만 |
|---|
| 2026.02.09 | ₩49,459 | ₩49,767 | ₩49,385 | ₩49,660 | +0.41% | 42.7만 |
|---|
| 2026.02.06 | ₩48,882 | ₩49,667 | ₩48,882 | ₩49,606 | +1.48% | 62.4만 |
|---|
| 2026.02.05 | ₩48,734 | ₩48,989 | ₩48,480 | ₩48,587 | -0.30% | 82.8만 |
|---|
| 2026.02.04 | ₩48,962 | ₩49,251 | ₩48,842 | ₩49,070 | +0.22% | 145.1만 |
|---|
| 2026.02.03 | ₩48,520 | ₩49,030 | ₩48,413 | ₩48,828 | +0.64% | 97.4만 |
|---|
| 2026.02.02 | ₩47,957 | ₩48,580 | ₩47,957 | ₩48,547 | +1.23% | 87.6만 |
|---|
| 2026.01.30 | ₩48,051 | ₩48,265 | ₩47,702 | ₩48,131 | +0.17% | 85.8만 |
|---|
| 2026.01.29 | ₩48,265 | ₩48,520 | ₩47,816 | ₩48,211 | -0.11% | 87만 |
|---|
| 2026.01.28 | ₩47,903 | ₩48,131 | ₩47,863 | ₩47,983 | +0.17% | 59.2만 |
|---|
| 2026.01.27 | ₩47,823 | ₩47,903 | ₩47,729 | ₩47,876 | +0.11% | 62.4만 |
|---|
| 2026.01.26 | ₩47,930 | ₩48,004 | ₩47,789 | ₩47,890 | -0.08% | 63만 |
|---|
| 2026.01.23 | ₩47,957 | ₩47,963 | ₩47,588 | ₩47,756 | -0.42% | 78.8만 |
|---|
| 2026.01.22 | ₩48,010 | ₩48,198 | ₩47,895 | ₩47,997 | -0.03% | 62.1만 |
|---|
| 2026.01.21 | ₩47,313 | ₩48,024 | ₩47,313 | ₩47,849 | +1.13% | 141.6만 |
|---|
| 2026.01.20 | ₩47,179 | ₩47,487 | ₩46,978 | ₩47,058 | -0.26% | 67.6만 |
|---|
| 2026.01.16 | ₩47,769 | ₩47,890 | ₩47,569 | ₩47,621 | -0.31% | 93.4만 |
|---|
| 2026.01.15 | ₩47,621 | ₩47,874 | ₩47,554 | ₩47,742 | +0.25% | 76.2만 |
|---|
| 2026.01.14 | ₩47,273 | ₩47,568 | ₩47,259 | ₩47,541 | +0.57% | 94.6만 |
|---|
| 2026.01.13 | ₩47,581 | ₩47,633 | ₩47,179 | ₩47,286 | -0.62% | 160.2만 |
|---|
| 2026.01.12 | ₩47,367 | ₩47,514 | ₩47,206 | ₩47,487 | +0.25% | 50.8만 |
|---|
| 2026.01.09 | ₩47,393 | ₩47,631 | ₩47,326 | ₩47,528 | +0.28% | 62.5만 |
|---|
| 2026.01.08 | ₩46,830 | ₩47,434 | ₩46,830 | ₩47,326 | +1.06% | 51.3만 |
|---|
| 2026.01.07 | ₩47,434 | ₩47,454 | ₩46,830 | ₩46,884 | -1.16% | 35.6만 |
|---|
| 2026.01.06 | ₩47,072 | ₩47,528 | ₩47,072 | ₩47,474 | +0.85% | 77.5만 |
|---|
| 2026.01.05 | ₩46,642 | ₩47,219 | ₩46,642 | ₩47,085 | +0.95% | 113.2만 |
|---|
| 2026.01.02 | ₩45,985 | ₩46,481 | ₩45,798 | ₩46,441 | +0.99% | 72만 |
|---|
| 2025.12.31 | ₩46,200 | ₩46,240 | ₩45,878 | ₩45,878 | -0.70% | 55.3만 |
|---|
| 2025.12.30 | ₩46,294 | ₩46,341 | ₩46,216 | ₩46,254 | -0.09% | 58.6만 |
|---|
| 2025.12.29 | ₩46,334 | ₩46,408 | ₩46,200 | ₩46,280 | -0.12% | 47.9만 |
|---|
| 2025.12.26 | ₩46,361 | ₩46,414 | ₩46,228 | ₩46,374 | +0.03% | 46.3만 |
|---|
| 2025.12.24 | ₩46,186 | ₩46,468 | ₩46,173 | ₩46,401 | +0.46% | 41.2만 |
|---|
| 2025.12.23 | ₩46,133 | ₩46,240 | ₩46,099 | ₩46,186 | +0.12% | 78.1만 |
|---|
| 2025.12.22 | ₩45,891 | ₩46,207 | ₩45,891 | ₩46,173 | +0.61% | 85.1만 |
|---|
| 2025.12.19 | ₩45,516 | ₩45,905 | ₩45,516 | ₩45,757 | +0.53% | 61.5만 |
|---|
| 2025.12.18 | ₩45,690 | ₩45,851 | ₩45,382 | ₩45,489 | -0.44% | 161만 |
|---|
| 2025.12.17 | ₩45,650 | ₩45,811 | ₩45,409 | ₩45,476 | -0.38% | 113.8만 |
|---|
| 2025.12.16 | ₩46,052 | ₩46,052 | ₩45,422 | ₩45,570 | -1.05% | 72.6만 |
|---|
| 2025.12.15 | ₩46,280 | ₩46,374 | ₩46,052 | ₩46,200 | -0.17% | 74.5만 |
|---|
| 2025.12.12 | ₩46,549 | ₩46,549 | ₩46,046 | ₩46,146 | -0.86% | 60.8만 |
|---|
| 2025.12.11 | ₩45,985 | ₩46,467 | ₩45,985 | ₩46,414 | +0.93% | 64.8만 |
|---|
| 2025.12.10 | ₩45,288 | ₩46,086 | ₩45,201 | ₩46,012 | +1.60% | 68만 |
|---|
| 2025.12.09 | ₩45,315 | ₩45,607 | ₩45,181 | ₩45,181 | -0.30% | 54.5만 |
|---|
| 2025.12.08 | ₩45,543 | ₩45,563 | ₩45,248 | ₩45,315 | -0.50% | 53.1만 |
|---|
| 2025.12.05 | ₩45,476 | ₩45,744 | ₩45,449 | ₩45,516 | +0.09% | 53만 |
|---|
| 2025.12.04 | ₩45,395 | ₩45,563 | ₩45,308 | ₩45,435 | +0.09% | 72만 |
|---|
| 2025.12.03 | ₩45,006 | ₩45,435 | ₩44,966 | ₩45,382 | +0.83% | 62.6만 |
|---|
| 2025.12.02 | ₩45,006 | ₩45,006 | ₩44,725 | ₩44,899 | -0.24% | 46.8만 |
|---|
| 2025.12.01 | ₩44,993 | ₩45,275 | ₩44,919 | ₩44,939 | -0.12% | 40.5만 |
|---|
| 2025.11.28 | ₩44,939 | ₩45,248 | ₩44,939 | ₩45,167 | +0.51% | 17.6만 |
|---|
| 2025.11.26 | ₩44,631 | ₩45,026 | ₩44,556 | ₩44,859 | +0.51% | 88.2만 |
|---|
| 2025.11.25 | ₩44,094 | ₩44,638 | ₩44,081 | ₩44,577 | +1.09% | 126.1만 |
|---|
| 2025.11.24 | ₩43,974 | ₩44,148 | ₩43,732 | ₩44,027 | +0.12% | 76만 |
|---|
| 2025.11.21 | ₩43,357 | ₩44,081 | ₩43,223 | ₩43,840 | +1.11% | 101.3만 |
|---|
| 2025.11.20 | ₩44,121 | ₩44,255 | ₩43,122 | ₩43,156 | -2.19% | 93.4만 |
|---|
| 2025.11.19 | ₩43,786 | ₩43,920 | ₩43,551 | ₩43,732 | -0.12% | 74.5만 |
|---|
| 2025.11.18 | ₩43,746 | ₩44,061 | ₩43,571 | ₩43,826 | +0.18% | 137.1만 |
|---|
| 2025.11.17 | ₩44,416 | ₩44,470 | ₩43,665 | ₩43,799 | -1.39% | 63.6만 |
|---|
| 2025.11.14 | ₩44,282 | ₩44,644 | ₩44,148 | ₩44,403 | +0.27% | 222.3만 |
|---|
| 2025.11.13 | ₩44,966 | ₩45,087 | ₩44,463 | ₩44,537 | -0.95% | 251.9만 |
|---|
| 2025.11.12 | ₩44,805 | ₩45,167 | ₩44,805 | ₩45,006 | +0.45% | 83.8만 |
|---|
| 2025.11.11 | ₩44,497 | ₩44,852 | ₩44,479 | ₩44,725 | +0.51% | 86.7만 |
|---|
| 2025.11.10 | ₩44,269 | ₩44,510 | ₩44,054 | ₩44,416 | +0.33% | 254.9만 |
|---|
| 2025.11.07 | ₩43,746 | ₩44,108 | ₩43,598 | ₩44,108 | +0.83% | 230.5만 |
|---|
| 2025.11.06 | ₩43,866 | ₩44,121 | ₩43,692 | ₩43,786 | -0.18% | 158.8만 |
|---|
| 2025.11.05 | ₩43,652 | ₩44,094 | ₩43,625 | ₩43,920 | +0.61% | 76.8만 |
|---|
| 2025.11.04 | ₩43,518 | ₩43,786 | ₩43,451 | ₩43,652 | +0.31% | 98.1만 |
|---|
| 2025.11.03 | ₩44,068 | ₩44,068 | ₩43,504 | ₩43,920 | -0.33% | 77.8만 |
|---|
| 2025.10.31 | ₩43,759 | ₩44,148 | ₩43,719 | ₩44,014 | +0.58% | 107.1만 |
|---|
| 2025.10.30 | ₩43,866 | ₩44,282 | ₩43,840 | ₩43,880 | +0.03% | 130.5만 |
|---|
| 2025.10.29 | ₩44,175 | ₩44,389 | ₩43,893 | ₩44,041 | -0.30% | 132.3만 |
|---|
| 2025.10.28 | ₩44,470 | ₩44,558 | ₩44,296 | ₩44,296 | -0.39% | 108.2만 |
|---|
| 2025.10.27 | ₩44,510 | ₩44,584 | ₩44,403 | ₩44,550 | +0.09% | 81.7만 |
|---|
| 2025.10.24 | ₩44,403 | ₩44,530 | ₩44,355 | ₩44,376 | -0.06% | 59.8만 |
|---|
| 2025.10.23 | ₩44,108 | ₩44,242 | ₩43,987 | ₩44,188 | +0.18% | 51.9만 |
|---|
| 2025.10.22 | ₩44,121 | ₩44,215 | ₩43,799 | ₩44,014 | -0.24% | 91.6만 |
|---|
| 2025.10.21 | ₩44,121 | ₩44,342 | ₩44,025 | ₩44,188 | +0.15% | 46.9만 |
|---|
| 2025.10.20 | ₩43,759 | ₩44,108 | ₩43,759 | ₩44,041 | +0.64% | 46.1만 |
|---|
| 2025.10.17 | ₩43,410 | ₩43,652 | ₩43,343 | ₩43,545 | +0.31% | 68.7만 |
|---|
| 2025.10.16 | ₩43,987 | ₩43,987 | ₩43,270 | ₩43,397 | -1.34% | 84만 |
|---|
| 2025.10.15 | ₩44,041 | ₩44,242 | ₩43,531 | ₩43,880 | -0.37% | 68.5만 |
|---|
| 2025.10.14 | ₩43,129 | ₩44,054 | ₩43,115 | ₩43,826 | +1.62% | 49.9만 |
|---|
| 2025.10.13 | ₩43,343 | ₩43,598 | ₩43,290 | ₩43,451 | +0.25% | 40.7만 |
|---|
| 2025.10.10 | ₩44,135 | ₩44,188 | ₩43,001 | ₩43,022 | -2.52% | 96.9만 |
|---|