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 | ₩54,573 | ₩54,844 | ₩54,573 | ₩54,801 | +0.42% | 71.5만 |
| 2026.10.08 | ₩54,238 | ₩54,673 | ₩54,157 | ₩54,640 | +0.74% | 73.1만 |
| 2026.10.07 | ₩54,359 | ₩54,466 | ₩54,171 | ₩54,318 | -0.07% | 66.2만 |
| 2026.10.06 | ₩54,519 | ₩54,761 | ₩54,519 | ₩54,640 | +0.22% | 104.3만 |
| 2026.10.05 | ₩54,157 | ₩54,560 | ₩53,903 | ₩54,452 | +0.54% | 53.5만 |
| 2026.10.02 | ₩54,198 | ₩54,359 | ₩54,104 | ₩54,238 | +0.07% | 89.3만 |
| 2026.10.01 | ₩53,755 | ₩54,057 | ₩53,514 | ₩54,037 | +0.52% | 102.6만 |
| 2026.09.30 | ₩54,291 | ₩54,291 | ₩53,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,836 |
| -0.84% |
| 61.6만 |
| 2026.09.29 | ₩54,278 | ₩54,372 | ₩53,970 | ₩54,198 | -0.15% | 88.7만 |
|---|
| 2026.09.28 | ₩54,560 | ₩54,613 | ₩54,345 | ₩54,412 | -0.27% | 57만 |
|---|
| 2026.09.25 | ₩54,667 | ₩54,868 | ₩54,468 | ₩54,814 | +0.27% | 43.7만 |
|---|
| 2026.09.24 | ₩54,694 | ₩54,868 | ₩54,566 | ₩54,680 | -0.02% | 60.7만 |
|---|
| 2026.09.23 | ₩54,787 | ₩55,009 | ₩54,660 | ₩54,694 | -0.17% | 69.3만 |
|---|
| 2026.09.22 | ₩55,163 | ₩55,163 | ₩54,814 | ₩54,895 | -0.49% | 67.2만 |
|---|
| 2026.09.21 | ₩55,283 | ₩55,484 | ₩55,096 | ₩55,337 | +0.10% | 61.1만 |
|---|
| 2026.09.18 | ₩55,136 | ₩55,196 | ₩54,921 | ₩55,082 | -0.10% | 57.5만 |
|---|
| 2026.09.17 | ₩55,417 | ₩55,437 | ₩55,122 | ₩55,297 | -0.22% | 69만 |
|---|
| 2026.09.16 | ₩55,672 | ₩55,672 | ₩54,660 | ₩55,015 | -1.18% | 52.7만 |
|---|
| 2026.09.15 | ₩55,672 | ₩55,708 | ₩55,417 | ₩55,699 | +0.05% | 60.5만 |
|---|
| 2026.09.14 | ₩55,860 | ₩55,927 | ₩55,551 | ₩55,645 | -0.38% | 61.4만 |
|---|
| 2026.09.11 | ₩55,927 | ₩56,027 | ₩55,699 | ₩55,900 | -0.05% | 62.3만 |
|---|
| 2026.09.10 | ₩55,672 | ₩55,672 | ₩55,404 | ₩55,457 | -0.39% | 66만 |
|---|
| 2026.09.09 | ₩56,007 | ₩56,007 | ₩55,766 | ₩55,819 | -0.34% | 48.2만 |
|---|
| 2026.09.08 | ₩56,168 | ₩56,248 | ₩55,906 | ₩55,953 | -0.38% | 56.3만 |
|---|
| 2026.09.04 | ₩56,275 | ₩56,476 | ₩56,221 | ₩56,355 | +0.14% | 53.3만 |
|---|
| 2026.09.03 | ₩56,422 | ₩56,609 | ₩56,168 | ₩56,556 | +0.24% | 70.4만 |
|---|
| 2026.09.02 | ₩55,873 | ₩56,355 | ₩55,793 | ₩56,195 | +0.58% | 101.6만 |
|---|
| 2026.09.01 | ₩55,940 | ₩56,061 | ₩55,659 | ₩55,779 | -0.29% | 57.2만 |
|---|
| 2026.08.31 | ₩56,074 | ₩56,181 | ₩55,906 | ₩55,994 | -0.14% | 46.9만 |
|---|
| 2026.08.28 | ₩56,168 | ₩56,255 | ₩55,967 | ₩56,141 | -0.05% | 40.4만 |
|---|
| 2026.08.27 | ₩56,154 | ₩56,195 | ₩55,953 | ₩56,061 | -0.17% | 45.8만 |
|---|
| 2026.08.26 | ₩56,208 | ₩56,463 | ₩56,141 | ₩56,355 | +0.26% | 42.3만 |
|---|
| 2026.08.25 | ₩56,382 | ₩56,382 | ₩56,114 | ₩56,288 | -0.17% | 48.5만 |
|---|
| 2026.08.24 | ₩56,355 | ₩56,503 | ₩56,221 | ₩56,409 | +0.10% | 41만 |
|---|
| 2026.08.21 | ₩56,221 | ₩56,409 | ₩56,221 | ₩56,302 | +0.14% | 46.5만 |
|---|
| 2026.08.20 | ₩56,141 | ₩56,456 | ₩55,906 | ₩55,927 | -0.38% | 46.5만 |
|---|
| 2026.08.19 | ₩56,503 | ₩56,757 | ₩56,275 | ₩56,329 | -0.31% | 58.1만 |
|---|
| 2026.08.18 | ₩56,369 | ₩56,409 | ₩56,114 | ₩56,154 | -0.38% | 50.8만 |
|---|
| 2026.08.17 | ₩56,436 | ₩56,583 | ₩56,282 | ₩56,288 | -0.26% | 51.2만 |
|---|
| 2026.08.14 | ₩56,449 | ₩56,582 | ₩56,355 | ₩56,463 | +0.02% | 61.7만 |
|---|
| 2026.08.13 | ₩56,275 | ₩56,436 | ₩56,188 | ₩56,355 | +0.14% | 82.1만 |
|---|
| 2026.08.12 | ₩56,168 | ₩56,302 | ₩56,007 | ₩56,195 | +0.05% | 59.3만 |
|---|
| 2026.08.11 | ₩56,101 | ₩56,255 | ₩56,061 | ₩56,141 | +0.07% | 60.6만 |
|---|
| 2026.08.10 | ₩55,645 | ₩56,087 | ₩55,605 | ₩56,074 | +0.77% | 71.6만 |
|---|
| 2026.08.07 | ₩55,404 | ₩55,652 | ₩55,216 | ₩55,632 | +0.41% | 40.4만 |
|---|
| 2026.08.06 | ₩55,685 | ₩55,685 | ₩55,303 | ₩55,404 | -0.51% | 52.3만 |
|---|
| 2026.08.05 | ₩55,685 | ₩55,732 | ₩55,323 | ₩55,390 | -0.53% | 52.6만 |
|---|
| 2026.08.04 | ₩54,801 | ₩55,558 | ₩54,667 | ₩55,464 | +1.21% | 76.5만 |
|---|
| 2026.08.03 | ₩54,667 | ₩54,937 | ₩54,627 | ₩54,921 | +0.47% | 65.3만 |
|---|
| 2026.07.31 | ₩54,667 | ₩54,700 | ₩54,157 | ₩54,519 | -0.27% | 75.6만 |
|---|
| 2026.07.30 | ₩54,144 | ₩54,385 | ₩53,769 | ₩54,345 | +0.37% | 69.9만 |
|---|
| 2026.07.29 | ₩54,948 | ₩54,948 | ₩54,084 | ₩54,117 | -1.51% | 67만 |
|---|
| 2026.07.28 | ₩54,680 | ₩54,895 | ₩54,627 | ₩54,774 | +0.17% | 123만 |
|---|
| 2026.07.27 | ₩54,573 | ₩54,801 | ₩54,318 | ₩54,506 | -0.12% | 74.8만 |
|---|
| 2026.07.24 | ₩54,171 | ₩54,560 | ₩54,131 | ₩54,426 | +0.47% | 46만 |
|---|
| 2026.07.23 | ₩53,983 | ₩54,265 | ₩53,923 | ₩54,057 | +0.14% | 48.4만 |
|---|
| 2026.07.22 | ₩54,010 | ₩54,278 | ₩54,003 | ₩54,077 | +0.12% | 51.9만 |
|---|
| 2026.07.21 | ₩53,581 | ₩53,924 | ₩53,367 | ₩53,889 | +0.58% | 60.9만 |
|---|
| 2026.07.20 | ₩53,675 | ₩53,742 | ₩53,301 | ₩53,367 | -0.57% | 54.9만 |
|---|
| 2026.07.17 | ₩53,528 | ₩54,023 | ₩53,461 | ₩53,554 | +0.05% | 81.2만 |
|---|
| 2026.07.16 | ₩53,541 | ₩53,769 | ₩53,501 | ₩53,675 | +0.25% | 73.7만 |
|---|
| 2026.07.15 | ₩53,702 | ₩53,782 | ₩53,260 | ₩53,501 | -0.37% | 66.8만 |
|---|
| 2026.07.14 | ₩53,769 | ₩54,010 | ₩53,581 | ₩53,648 | -0.22% | 80.9만 |
|---|
| 2026.07.13 | ₩53,675 | ₩53,843 | ₩53,576 | ₩53,702 | +0.05% | 55.5만 |
|---|
| 2026.07.10 | ₩53,568 | ₩53,662 | ₩53,400 | ₩53,608 | +0.08% | 85.6만 |
|---|
| 2026.07.09 | ₩53,193 | ₩53,561 | ₩53,152 | ₩53,394 | +0.38% | 173.1만 |
|---|
| 2026.07.08 | ₩53,233 | ₩53,233 | ₩52,918 | ₩53,032 | -0.38% | 58만 |
|---|
| 2026.07.07 | ₩53,554 | ₩53,635 | ₩53,293 | ₩53,447 | -0.20% | 55.1만 |
|---|
| 2026.07.06 | ₩53,353 | ₩53,447 | ₩53,213 | ₩53,380 | +0.05% | 49만 |
|---|
| 2026.07.02 | ₩53,286 | ₩53,514 | ₩52,797 | ₩53,219 | -0.13% | 64.8만 |
|---|
| 2026.07.01 | ₩52,898 | ₩53,293 | ₩52,777 | ₩52,978 | +0.15% | 68.3만 |
|---|
| 2026.06.30 | ₩53,206 | ₩53,249 | ₩52,951 | ₩52,992 | -0.40% | 82.5만 |
|---|
| 2026.06.29 | ₩53,246 | ₩53,286 | ₩52,904 | ₩53,179 | -0.13% | 83.4만 |
|---|
| 2026.06.26 | ₩53,260 | ₩53,494 | ₩53,065 | ₩53,193 | -0.13% | 128.9만 |
|---|
| 2026.06.25 | ₩53,300 | ₩53,843 | ₩53,300 | ₩53,474 | +0.33% | 97.9만 |
|---|
| 2026.06.24 | ₩52,831 | ₩53,005 | ₩52,589 | ₩52,764 | -0.13% | 81.4만 |
|---|
| 2026.06.23 | ₩52,630 | ₩53,032 | ₩52,455 | ₩52,831 | +0.38% | 62.4만 |
|---|
| 2026.06.22 | ₩53,018 | ₩53,375 | ₩53,018 | ₩53,340 | +0.61% | 75.6만 |
|---|
| 2026.06.18 | ₩53,313 | ₩53,313 | ₩52,817 | ₩52,857 | -0.85% | 63.9만 |
|---|
| 2026.06.17 | ₩53,487 | ₩53,675 | ₩52,804 | ₩52,857 | -1.18% | 90.4만 |
|---|
| 2026.06.16 | ₩53,715 | ₩53,943 | ₩53,467 | ₩53,528 | -0.35% | 76만 |
|---|
| 2026.06.15 | ₩53,755 | ₩53,836 | ₩53,528 | ₩53,581 | -0.32% | 74.4만 |
|---|
| 2026.06.12 | ₩53,219 | ₩53,621 | ₩53,032 | ₩53,461 | +0.45% | 95.8만 |
|---|
| 2026.06.11 | ₩52,415 | ₩53,206 | ₩52,368 | ₩53,018 | +1.15% | 118.5만 |
|---|
| 2026.06.10 | ₩52,723 | ₩52,945 | ₩52,147 | ₩52,161 | -1.07% | 108.4만 |
|---|
| 2026.06.09 | ₩52,992 | ₩53,099 | ₩52,020 | ₩52,804 | -0.35% | 76.3만 |
|---|
| 2026.06.08 | ₩52,710 | ₩52,978 | ₩52,589 | ₩52,603 | -0.20% | 62.9만 |
|---|
| 2026.06.05 | ₩53,233 | ₩53,233 | ₩52,375 | ₩52,442 | -1.49% | 89.8만 |
|---|
| 2026.06.04 | ₩53,193 | ₩53,459 | ₩53,072 | ₩53,353 | +0.30% | 73.8만 |
|---|
| 2026.06.03 | ₩52,965 | ₩53,132 | ₩52,898 | ₩53,018 | +0.10% | 74.4만 |
|---|
| 2026.06.02 | ₩52,522 | ₩53,130 | ₩52,522 | ₩53,032 | +0.97% | 67.6만 |
|---|
| 2026.06.01 | ₩52,308 | ₩52,623 | ₩52,254 | ₩52,563 | +0.49% | 66.3만 |
|---|
| 2026.05.29 | ₩52,375 | ₩52,509 | ₩52,362 | ₩52,415 | +0.08% | 61.4만 |
|---|
| 2026.05.28 | ₩52,321 | ₩52,496 | ₩52,107 | ₩52,375 | +0.10% | 57.9만 |
|---|
| 2026.05.27 | ₩52,415 | ₩52,455 | ₩52,248 | ₩52,348 | -0.13% | 134.9만 |
|---|
| 2026.05.26 | ₩52,187 | ₩52,455 | ₩52,187 | ₩52,362 | +0.33% | 90.5만 |
|---|
| 2026.05.22 | ₩51,732 | ₩52,094 | ₩51,732 | ₩51,946 | +0.41% | 75.7만 |
|---|
| 2026.05.21 | ₩51,330 | ₩51,584 | ₩51,021 | ₩51,557 | +0.44% | 92.1만 |
|---|
| 2026.05.20 | ₩51,182 | ₩51,504 | ₩51,035 | ₩51,450 | +0.52% | 80.9만 |
|---|
| 2026.05.19 | ₩51,075 | ₩51,330 | ₩50,814 | ₩51,035 | -0.08% | 67.7만 |
|---|
| 2026.05.18 | ₩51,035 | ₩51,289 | ₩50,954 | ₩51,276 | +0.47% | 86.1만 |
|---|
| 2026.05.15 | ₩51,289 | ₩51,289 | ₩50,941 | ₩50,995 | -0.57% | 60.3만 |
|---|
| 2026.05.14 | ₩51,464 | ₩51,702 | ₩51,464 | ₩51,490 | +0.05% | 61만 |
|---|
| 2026.05.13 | ₩51,209 | ₩51,397 | ₩51,088 | ₩51,303 | +0.18% | 60.5만 |
|---|
| 2026.05.12 | ₩51,088 | ₩51,310 | ₩50,720 | ₩51,249 | +0.31% | 81.4만 |
|---|
| 2026.05.11 | ₩51,088 | ₩51,209 | ₩50,968 | ₩51,115 | +0.05% | 102.8만 |
|---|
| 2026.05.08 | ₩50,794 | ₩50,968 | ₩50,686 | ₩50,901 | +0.21% | 75.1만 |
|---|
| 2026.05.07 | ₩51,048 | ₩51,088 | ₩50,512 | ₩50,579 | -0.92% | 65.2만 |
|---|
| 2026.05.06 | ₩51,048 | ₩51,303 | ₩51,021 | ₩51,236 | +0.37% | 85.8만 |
|---|
| 2026.05.05 | ₩50,686 | ₩51,042 | ₩50,606 | ₩50,901 | +0.42% | 70.5만 |
|---|
| 2026.05.04 | ₩50,539 | ₩50,834 | ₩50,365 | ₩50,418 | -0.24% | 63.3만 |
|---|
| 2026.05.01 | ₩50,928 | ₩51,035 | ₩50,686 | ₩50,686 | -0.47% | 88.6만 |
|---|
| 2026.04.30 | ₩50,271 | ₩50,934 | ₩50,190 | ₩50,874 | +1.20% | 108만 |
|---|
| 2026.04.29 | ₩50,271 | ₩50,351 | ₩50,070 | ₩50,271 | 0.00% | 139.9만 |
|---|
| 2026.04.28 | ₩50,432 | ₩50,432 | ₩50,023 | ₩50,150 | -0.56% | 78.6만 |
|---|
| 2026.04.27 | ₩50,164 | ₩50,512 | ₩50,157 | ₩50,217 | +0.11% | 109.5만 |
|---|
| 2026.04.24 | ₩50,445 | ₩50,445 | ₩50,097 | ₩50,177 | -0.53% | 163.9만 |
|---|
| 2026.04.23 | ₩50,177 | ₩50,385 | ₩49,922 | ₩50,298 | +0.24% | 93.5만 |
|---|
| 2026.04.22 | ₩50,258 | ₩50,298 | ₩49,956 | ₩50,070 | -0.37% | 74.1만 |
|---|
| 2026.04.21 | ₩50,338 | ₩50,485 | ₩49,949 | ₩50,030 | -0.61% | 95.9만 |
|---|
| 2026.04.20 | ₩49,963 | ₩50,284 | ₩49,963 | ₩50,164 | +0.40% | 89.3만 |
|---|
| 2026.04.17 | ₩49,695 | ₩50,258 | ₩49,695 | ₩50,056 | +0.73% | 155.5만 |
|---|
| 2026.04.16 | ₩49,386 | ₩49,701 | ₩49,386 | ₩49,695 | +0.62% | 67.9만 |
|---|
| 2026.04.15 | ₩49,654 | ₩49,681 | ₩49,293 | ₩49,453 | -0.40% | 74.2만 |
|---|
| 2026.04.14 | ₩49,480 | ₩49,755 | ₩49,279 | ₩49,681 | +0.41% | 66.6만 |
|---|
| 2026.04.13 | ₩49,038 | ₩49,601 | ₩49,025 | ₩49,601 | +1.15% | 78.6만 |
|---|
| 2026.04.10 | ₩49,561 | ₩49,561 | ₩49,172 | ₩49,226 | -0.68% | 54.8만 |
|---|
| 2026.04.09 | ₩49,159 | ₩49,628 | ₩49,159 | ₩49,520 | +0.74% | 69.1만 |
|---|
| 2026.04.08 | ₩49,011 | ₩49,333 | ₩48,823 | ₩49,306 | +0.60% | 127.3만 |
|---|
| 2026.04.07 | ₩48,247 | ₩48,395 | ₩48,073 | ₩48,328 | +0.17% | 101만 |
|---|
| 2026.04.06 | ₩48,006 | ₩48,301 | ₩48,006 | ₩48,301 | +0.61% | 150만 |
|---|
| 2026.04.02 | ₩47,590 | ₩48,274 | ₩47,584 | ₩48,060 | +0.99% | 125.3만 |
|---|
| 2026.04.01 | ₩47,979 | ₩48,160 | ₩47,899 | ₩47,966 | -0.03% | 123.2만 |
|---|
| 2026.03.31 | ₩47,483 | ₩48,006 | ₩47,309 | ₩47,859 | +0.79% | 191.6만 |
|---|
| 2026.03.30 | ₩47,684 | ₩47,684 | ₩46,827 | ₩46,987 | -1.46% | 123.7만 |
|---|
| 2026.03.27 | ₩47,617 | ₩47,718 | ₩47,135 | ₩47,242 | -0.79% | 106.2만 |
|---|
| 2026.03.26 | ₩47,792 | ₩48,113 | ₩47,664 | ₩47,704 | -0.18% | 117만 |
|---|
| 2026.03.25 | ₩48,100 | ₩48,234 | ₩47,765 | ₩48,006 | -0.20% | 99.4만 |
|---|
| 2026.03.24 | ₩47,162 | ₩48,046 | ₩47,162 | ₩47,818 | +1.39% | 121.8만 |
|---|
| 2026.03.23 | ₩47,765 | ₩48,140 | ₩47,550 | ₩47,644 | -0.25% | 173.6만 |
|---|
| 2026.03.20 | ₩47,604 | ₩47,711 | ₩47,014 | ₩47,242 | -0.76% | 119.7만 |
|---|
| 2026.03.19 | ₩47,255 | ₩47,832 | ₩47,229 | ₩47,590 | +0.71% | 140.8만 |
|---|
| 2026.03.18 | ₩47,952 | ₩48,073 | ₩47,584 | ₩47,604 | -0.73% | 104.3만 |
|---|
| 2026.03.17 | ₩48,153 | ₩48,381 | ₩48,100 | ₩48,140 | -0.03% | 125.2만 |
|---|
| 2026.03.16 | ₩47,765 | ₩48,060 | ₩47,716 | ₩47,805 | +0.08% | 93.6만 |
|---|
| 2026.03.13 | ₩47,590 | ₩47,872 | ₩47,343 | ₩47,389 | -0.42% | 86.1만 |
|---|
| 2026.03.12 | ₩47,644 | ₩47,830 | ₩47,371 | ₩47,389 | -0.53% | 126만 |
|---|
| 2026.03.11 | ₩47,926 | ₩48,140 | ₩47,751 | ₩48,046 | +0.25% | 130.2만 |
|---|
| 2026.03.10 | ₩48,127 | ₩48,555 | ₩47,912 | ₩47,986 | -0.29% | 120.6만 |
|---|
| 2026.03.09 | ₩47,631 | ₩48,261 | ₩47,148 | ₩48,180 | +1.15% | 196.3만 |
|---|
| 2026.03.06 | ₩48,247 | ₩48,247 | ₩47,731 | ₩48,060 | -0.39% | 100.6만 |
|---|
| 2026.03.05 | ₩49,051 | ₩49,244 | ₩48,421 | ₩48,730 | -0.66% | 175.7만 |
|---|
| 2026.03.04 | ₩49,306 | ₩49,453 | ₩48,944 | ₩49,333 | +0.05% | 83.2만 |
|---|
| 2026.03.03 | ₩48,971 | ₩49,333 | ₩48,408 | ₩49,159 | +0.38% | 197.1만 |
|---|
| 2026.03.02 | ₩49,587 | ₩49,963 | ₩49,480 | ₩49,842 | +0.51% | 153.6만 |
|---|
| 2026.02.27 | ₩49,587 | ₩49,896 | ₩49,360 | ₩49,855 | +0.54% | 103.4만 |
|---|
| 2026.02.26 | ₩49,775 | ₩50,043 | ₩49,601 | ₩49,869 | +0.19% | 93.9만 |
|---|
| 2026.02.25 | ₩49,815 | ₩49,876 | ₩49,453 | ₩49,748 | -0.13% | 184.6만 |
|---|
| 2026.02.24 | ₩49,386 | ₩49,782 | ₩49,386 | ₩49,654 | +0.54% | 82.9만 |
|---|
| 2026.02.23 | ₩49,668 | ₩49,989 | ₩49,199 | ₩49,427 | -0.49% | 68.7만 |
|---|
| 2026.02.20 | ₩49,574 | ₩49,936 | ₩49,441 | ₩49,855 | +0.57% | 125.1만 |
|---|
| 2026.02.19 | ₩49,695 | ₩49,798 | ₩49,427 | ₩49,681 | -0.03% | 81.3만 |
|---|
| 2026.02.18 | ₩49,453 | ₩49,876 | ₩49,400 | ₩49,748 | +0.60% | 54.7만 |
|---|
| 2026.02.17 | ₩49,413 | ₩49,507 | ₩48,971 | ₩49,333 | -0.16% | 134.6만 |
|---|
| 2026.02.13 | ₩49,051 | ₩49,628 | ₩48,810 | ₩49,467 | +0.85% | 73.9만 |
|---|
| 2026.02.12 | ₩49,989 | ₩50,190 | ₩48,998 | ₩49,132 | -1.72% | 126.5만 |
|---|
| 2026.02.11 | ₩49,815 | ₩50,030 | ₩49,641 | ₩49,896 | +0.16% | 80.4만 |
|---|
| 2026.02.10 | ₩49,601 | ₩49,775 | ₩49,473 | ₩49,534 | -0.14% | 61.9만 |
|---|
| 2026.02.09 | ₩49,427 | ₩49,735 | ₩49,353 | ₩49,628 | +0.41% | 42.7만 |
|---|
| 2026.02.06 | ₩48,850 | ₩49,634 | ₩48,850 | ₩49,574 | +1.48% | 62.4만 |
|---|
| 2026.02.05 | ₩48,703 | ₩48,958 | ₩48,448 | ₩48,555 | -0.30% | 82.8만 |
|---|
| 2026.02.04 | ₩48,931 | ₩49,219 | ₩48,810 | ₩49,038 | +0.22% | 145.1만 |
|---|
| 2026.02.03 | ₩48,488 | ₩48,998 | ₩48,381 | ₩48,797 | +0.64% | 97.4만 |
|---|
| 2026.02.02 | ₩47,926 | ₩48,549 | ₩47,926 | ₩48,515 | +1.23% | 87.6만 |
|---|
| 2026.01.30 | ₩48,019 | ₩48,234 | ₩47,671 | ₩48,100 | +0.17% | 85.8만 |
|---|
| 2026.01.29 | ₩48,234 | ₩48,488 | ₩47,785 | ₩48,180 | -0.11% | 87만 |
|---|
| 2026.01.28 | ₩47,872 | ₩48,100 | ₩47,832 | ₩47,952 | +0.17% | 59.2만 |
|---|
| 2026.01.27 | ₩47,792 | ₩47,872 | ₩47,698 | ₩47,845 | +0.11% | 62.4만 |
|---|
| 2026.01.26 | ₩47,899 | ₩47,972 | ₩47,758 | ₩47,859 | -0.08% | 63만 |
|---|
| 2026.01.23 | ₩47,926 | ₩47,932 | ₩47,557 | ₩47,725 | -0.42% | 78.8만 |
|---|
| 2026.01.22 | ₩47,979 | ₩48,167 | ₩47,864 | ₩47,966 | -0.03% | 62.1만 |
|---|
| 2026.01.21 | ₩47,282 | ₩47,993 | ₩47,282 | ₩47,818 | +1.13% | 141.6만 |
|---|
| 2026.01.20 | ₩47,148 | ₩47,456 | ₩46,947 | ₩47,028 | -0.26% | 67.6만 |
|---|
| 2026.01.16 | ₩47,738 | ₩47,859 | ₩47,538 | ₩47,590 | -0.31% | 93.4만 |
|---|
| 2026.01.15 | ₩47,590 | ₩47,842 | ₩47,523 | ₩47,711 | +0.25% | 76.2만 |
|---|
| 2026.01.14 | ₩47,242 | ₩47,537 | ₩47,229 | ₩47,510 | +0.57% | 94.6만 |
|---|
| 2026.01.13 | ₩47,550 | ₩47,603 | ₩47,148 | ₩47,255 | -0.62% | 160.2만 |
|---|
| 2026.01.12 | ₩47,336 | ₩47,483 | ₩47,175 | ₩47,456 | +0.25% | 50.8만 |
|---|
| 2026.01.09 | ₩47,363 | ₩47,600 | ₩47,296 | ₩47,497 | +0.28% | 62.5만 |
|---|
| 2026.01.08 | ₩46,800 | ₩47,403 | ₩46,800 | ₩47,296 | +1.06% | 51.3만 |
|---|
| 2026.01.07 | ₩47,403 | ₩47,423 | ₩46,800 | ₩46,853 | -1.16% | 35.6만 |
|---|
| 2026.01.06 | ₩47,041 | ₩47,497 | ₩47,041 | ₩47,443 | +0.85% | 77.5만 |
|---|
| 2026.01.05 | ₩46,612 | ₩47,188 | ₩46,612 | ₩47,054 | +0.95% | 113.2만 |
|---|
| 2026.01.02 | ₩45,955 | ₩46,451 | ₩45,768 | ₩46,411 | +0.99% | 72만 |
|---|
| 2025.12.31 | ₩46,170 | ₩46,210 | ₩45,848 | ₩45,848 | -0.70% | 55.3만 |
|---|
| 2025.12.30 | ₩46,264 | ₩46,311 | ₩46,186 | ₩46,224 | -0.09% | 58.6만 |
|---|
| 2025.12.29 | ₩46,304 | ₩46,378 | ₩46,170 | ₩46,250 | -0.12% | 47.9만 |
|---|
| 2025.12.26 | ₩46,331 | ₩46,384 | ₩46,198 | ₩46,344 | +0.03% | 46.3만 |
|---|
| 2025.12.24 | ₩46,156 | ₩46,438 | ₩46,143 | ₩46,371 | +0.46% | 41.2만 |
|---|
| 2025.12.23 | ₩46,103 | ₩46,210 | ₩46,069 | ₩46,156 | +0.12% | 78.1만 |
|---|
| 2025.12.22 | ₩45,862 | ₩46,177 | ₩45,862 | ₩46,143 | +0.61% | 85.1만 |
|---|
| 2025.12.19 | ₩45,486 | ₩45,875 | ₩45,486 | ₩45,728 | +0.53% | 61.5만 |
|---|
| 2025.12.18 | ₩45,661 | ₩45,821 | ₩45,352 | ₩45,460 | -0.44% | 161만 |
|---|
| 2025.12.17 | ₩45,620 | ₩45,781 | ₩45,379 | ₩45,446 | -0.38% | 113.8만 |
|---|
| 2025.12.16 | ₩46,022 | ₩46,022 | ₩45,393 | ₩45,540 | -1.05% | 72.6만 |
|---|
| 2025.12.15 | ₩46,250 | ₩46,344 | ₩46,022 | ₩46,170 | -0.17% | 74.5만 |
|---|
| 2025.12.12 | ₩46,518 | ₩46,518 | ₩46,016 | ₩46,116 | -0.86% | 60.8만 |
|---|
| 2025.12.11 | ₩45,955 | ₩46,437 | ₩45,955 | ₩46,384 | +0.93% | 64.8만 |
|---|
| 2025.12.10 | ₩45,259 | ₩46,056 | ₩45,171 | ₩45,982 | +1.60% | 68만 |
|---|
| 2025.12.09 | ₩45,285 | ₩45,578 | ₩45,151 | ₩45,151 | -0.30% | 54.5만 |
|---|
| 2025.12.08 | ₩45,513 | ₩45,533 | ₩45,218 | ₩45,285 | -0.50% | 53.1만 |
|---|
| 2025.12.05 | ₩45,446 | ₩45,714 | ₩45,419 | ₩45,486 | +0.09% | 53만 |
|---|
| 2025.12.04 | ₩45,366 | ₩45,533 | ₩45,279 | ₩45,406 | +0.09% | 72만 |
|---|
| 2025.12.03 | ₩44,977 | ₩45,406 | ₩44,937 | ₩45,352 | +0.83% | 62.6만 |
|---|
| 2025.12.02 | ₩44,977 | ₩44,977 | ₩44,696 | ₩44,870 | -0.24% | 46.8만 |
|---|
| 2025.12.01 | ₩44,964 | ₩45,245 | ₩44,890 | ₩44,910 | -0.12% | 40.5만 |
|---|
| 2025.11.28 | ₩44,910 | ₩45,218 | ₩44,910 | ₩45,138 | +0.51% | 17.6만 |
|---|
| 2025.11.26 | ₩44,602 | ₩44,997 | ₩44,527 | ₩44,830 | +0.51% | 88.2만 |
|---|
| 2025.11.25 | ₩44,066 | ₩44,609 | ₩44,052 | ₩44,548 | +1.09% | 126.1만 |
|---|
| 2025.11.24 | ₩43,945 | ₩44,119 | ₩43,704 | ₩43,999 | +0.12% | 76만 |
|---|
| 2025.11.21 | ₩43,329 | ₩44,052 | ₩43,195 | ₩43,811 | +1.11% | 101.3만 |
|---|
| 2025.11.20 | ₩44,093 | ₩44,227 | ₩43,094 | ₩43,128 | -2.19% | 93.4만 |
|---|
| 2025.11.19 | ₩43,758 | ₩43,892 | ₩43,523 | ₩43,704 | -0.12% | 74.5만 |
|---|
| 2025.11.18 | ₩43,717 | ₩44,032 | ₩43,543 | ₩43,798 | +0.18% | 137.1만 |
|---|
| 2025.11.17 | ₩44,387 | ₩44,441 | ₩43,637 | ₩43,771 | -1.39% | 63.6만 |
|---|
| 2025.11.14 | ₩44,253 | ₩44,615 | ₩44,119 | ₩44,374 | +0.27% | 222.3만 |
|---|
| 2025.11.13 | ₩44,937 | ₩45,058 | ₩44,434 | ₩44,508 | -0.95% | 251.9만 |
|---|
| 2025.11.12 | ₩44,776 | ₩45,138 | ₩44,776 | ₩44,977 | +0.45% | 83.8만 |
|---|
| 2025.11.11 | ₩44,468 | ₩44,823 | ₩44,450 | ₩44,696 | +0.51% | 86.7만 |
|---|
| 2025.11.10 | ₩44,240 | ₩44,481 | ₩44,026 | ₩44,387 | +0.33% | 254.9만 |
|---|
| 2025.11.07 | ₩43,717 | ₩44,079 | ₩43,570 | ₩44,079 | +0.83% | 230.5만 |
|---|
| 2025.11.06 | ₩43,838 | ₩44,093 | ₩43,664 | ₩43,758 | -0.18% | 158.8만 |
|---|
| 2025.11.05 | ₩43,624 | ₩44,066 | ₩43,597 | ₩43,892 | +0.61% | 76.8만 |
|---|
| 2025.11.04 | ₩43,489 | ₩43,758 | ₩43,422 | ₩43,624 | +0.31% | 98.1만 |
|---|
| 2025.11.03 | ₩44,039 | ₩44,039 | ₩43,476 | ₩43,892 | -0.33% | 77.8만 |
|---|
| 2025.10.31 | ₩43,731 | ₩44,119 | ₩43,691 | ₩43,985 | +0.58% | 107.1만 |
|---|
| 2025.10.30 | ₩43,838 | ₩44,253 | ₩43,811 | ₩43,851 | +0.03% | 130.5만 |
|---|
| 2025.10.29 | ₩44,146 | ₩44,361 | ₩43,865 | ₩44,012 | -0.30% | 132.3만 |
|---|
| 2025.10.28 | ₩44,441 | ₩44,529 | ₩44,267 | ₩44,267 | -0.39% | 108.2만 |
|---|
| 2025.10.27 | ₩44,481 | ₩44,555 | ₩44,374 | ₩44,521 | +0.09% | 81.7만 |
|---|
| 2025.10.24 | ₩44,374 | ₩44,501 | ₩44,326 | ₩44,347 | -0.06% | 59.8만 |
|---|
| 2025.10.23 | ₩44,079 | ₩44,213 | ₩43,959 | ₩44,160 | +0.18% | 51.9만 |
|---|
| 2025.10.22 | ₩44,093 | ₩44,186 | ₩43,771 | ₩43,985 | -0.24% | 91.6만 |
|---|
| 2025.10.21 | ₩44,093 | ₩44,314 | ₩43,996 | ₩44,160 | +0.15% | 46.9만 |
|---|
| 2025.10.20 | ₩43,731 | ₩44,079 | ₩43,731 | ₩44,012 | +0.64% | 46.1만 |
|---|
| 2025.10.17 | ₩43,382 | ₩43,624 | ₩43,315 | ₩43,516 | +0.31% | 68.7만 |
|---|
| 2025.10.16 | ₩43,959 | ₩43,959 | ₩43,242 | ₩43,369 | -1.34% | 84만 |
|---|
| 2025.10.15 | ₩44,012 | ₩44,213 | ₩43,503 | ₩43,851 | -0.37% | 68.5만 |
|---|
| 2025.10.14 | ₩43,101 | ₩44,026 | ₩43,087 | ₩43,798 | +1.62% | 49.9만 |
|---|
| 2025.10.13 | ₩43,315 | ₩43,570 | ₩43,262 | ₩43,422 | +0.25% | 40.7만 |
|---|
| 2025.10.10 | ₩44,106 | ₩44,160 | ₩42,974 | ₩42,994 | -2.52% | 96.9만 |
|---|