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 | ₩54,566 | ₩54,836 | ₩54,566 | ₩54,793 | +0.42% | 71.5만 |
| 2026.10.08 | ₩54,231 | ₩54,666 | ₩54,150 | ₩54,633 | +0.74% | 73.1만 |
| 2026.10.07 | ₩54,351 | ₩54,458 | ₩54,164 | ₩54,311 | -0.07% | 66.2만 |
| 2026.10.06 | ₩54,512 | ₩54,753 | ₩54,512 | ₩54,633 | +0.22% | 104.3만 |
| 2026.10.05 | ₩54,150 | ₩54,552 | ₩53,896 | ₩54,445 | +0.54% | 53.5만 |
| 2026.10.02 | ₩54,190 | ₩54,351 | ₩54,097 | ₩54,231 | +0.07% | 89.3만 |
| 2026.10.01 | ₩53,748 | ₩54,050 | ₩53,507 | ₩54,030 | +0.52% | 102.6만 |
| 2026.09.30 | ₩54,284 | ₩54,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,829 |
| -0.84% |
| 61.6만 |
| 2026.09.29 | ₩54,271 | ₩54,365 | ₩53,963 | ₩54,190 | -0.15% | 88.7만 |
|---|
| 2026.09.28 | ₩54,552 | ₩54,606 | ₩54,338 | ₩54,405 | -0.27% | 57만 |
|---|
| 2026.09.25 | ₩54,659 | ₩54,860 | ₩54,461 | ₩54,807 | +0.27% | 43.7만 |
|---|
| 2026.09.24 | ₩54,686 | ₩54,860 | ₩54,559 | ₩54,673 | -0.02% | 60.7만 |
|---|
| 2026.09.23 | ₩54,780 | ₩55,001 | ₩54,653 | ₩54,686 | -0.17% | 69.3만 |
|---|
| 2026.09.22 | ₩55,155 | ₩55,155 | ₩54,807 | ₩54,887 | -0.49% | 67.2만 |
|---|
| 2026.09.21 | ₩55,276 | ₩55,477 | ₩55,088 | ₩55,329 | +0.10% | 61.1만 |
|---|
| 2026.09.18 | ₩55,128 | ₩55,189 | ₩54,914 | ₩55,075 | -0.10% | 57.5만 |
|---|
| 2026.09.17 | ₩55,410 | ₩55,430 | ₩55,115 | ₩55,289 | -0.22% | 69만 |
|---|
| 2026.09.16 | ₩55,664 | ₩55,664 | ₩54,653 | ₩55,008 | -1.18% | 52.7만 |
|---|
| 2026.09.15 | ₩55,664 | ₩55,701 | ₩55,410 | ₩55,691 | +0.05% | 60.5만 |
|---|
| 2026.09.14 | ₩55,852 | ₩55,919 | ₩55,544 | ₩55,638 | -0.38% | 61.4만 |
|---|
| 2026.09.11 | ₩55,919 | ₩56,020 | ₩55,691 | ₩55,892 | -0.05% | 62.3만 |
|---|
| 2026.09.10 | ₩55,664 | ₩55,664 | ₩55,396 | ₩55,450 | -0.39% | 66만 |
|---|
| 2026.09.09 | ₩55,999 | ₩55,999 | ₩55,758 | ₩55,812 | -0.34% | 48.2만 |
|---|
| 2026.09.08 | ₩56,160 | ₩56,241 | ₩55,899 | ₩55,946 | -0.38% | 56.3만 |
|---|
| 2026.09.04 | ₩56,267 | ₩56,468 | ₩56,214 | ₩56,348 | +0.14% | 53.3만 |
|---|
| 2026.09.03 | ₩56,415 | ₩56,601 | ₩56,160 | ₩56,549 | +0.24% | 70.4만 |
|---|
| 2026.09.02 | ₩55,865 | ₩56,348 | ₩55,785 | ₩56,187 | +0.58% | 101.6만 |
|---|
| 2026.09.01 | ₩55,932 | ₩56,053 | ₩55,651 | ₩55,772 | -0.29% | 57.2만 |
|---|
| 2026.08.31 | ₩56,066 | ₩56,174 | ₩55,899 | ₩55,986 | -0.14% | 46.9만 |
|---|
| 2026.08.28 | ₩56,160 | ₩56,247 | ₩55,959 | ₩56,133 | -0.05% | 40.4만 |
|---|
| 2026.08.27 | ₩56,147 | ₩56,187 | ₩55,946 | ₩56,053 | -0.17% | 45.8만 |
|---|
| 2026.08.26 | ₩56,200 | ₩56,455 | ₩56,133 | ₩56,348 | +0.26% | 42.3만 |
|---|
| 2026.08.25 | ₩56,375 | ₩56,375 | ₩56,107 | ₩56,281 | -0.17% | 48.5만 |
|---|
| 2026.08.24 | ₩56,348 | ₩56,495 | ₩56,214 | ₩56,401 | +0.10% | 41만 |
|---|
| 2026.08.21 | ₩56,214 | ₩56,401 | ₩56,214 | ₩56,294 | +0.14% | 46.5만 |
|---|
| 2026.08.20 | ₩56,133 | ₩56,448 | ₩55,899 | ₩55,919 | -0.38% | 46.5만 |
|---|
| 2026.08.19 | ₩56,495 | ₩56,750 | ₩56,267 | ₩56,321 | -0.31% | 58.1만 |
|---|
| 2026.08.18 | ₩56,361 | ₩56,401 | ₩56,107 | ₩56,147 | -0.38% | 50.8만 |
|---|
| 2026.08.17 | ₩56,428 | ₩56,576 | ₩56,274 | ₩56,281 | -0.26% | 51.2만 |
|---|
| 2026.08.14 | ₩56,442 | ₩56,574 | ₩56,348 | ₩56,455 | +0.02% | 61.7만 |
|---|
| 2026.08.13 | ₩56,267 | ₩56,428 | ₩56,180 | ₩56,348 | +0.14% | 82.1만 |
|---|
| 2026.08.12 | ₩56,160 | ₩56,294 | ₩55,999 | ₩56,187 | +0.05% | 59.3만 |
|---|
| 2026.08.11 | ₩56,093 | ₩56,247 | ₩56,053 | ₩56,133 | +0.07% | 60.6만 |
|---|
| 2026.08.10 | ₩55,638 | ₩56,080 | ₩55,597 | ₩56,066 | +0.77% | 71.6만 |
|---|
| 2026.08.07 | ₩55,396 | ₩55,644 | ₩55,209 | ₩55,624 | +0.41% | 40.4만 |
|---|
| 2026.08.06 | ₩55,678 | ₩55,678 | ₩55,296 | ₩55,396 | -0.51% | 52.3만 |
|---|
| 2026.08.05 | ₩55,678 | ₩55,725 | ₩55,316 | ₩55,383 | -0.53% | 52.6만 |
|---|
| 2026.08.04 | ₩54,793 | ₩55,551 | ₩54,659 | ₩55,457 | +1.21% | 76.5만 |
|---|
| 2026.08.03 | ₩54,659 | ₩54,930 | ₩54,619 | ₩54,914 | +0.47% | 65.3만 |
|---|
| 2026.07.31 | ₩54,659 | ₩54,693 | ₩54,150 | ₩54,512 | -0.27% | 75.6만 |
|---|
| 2026.07.30 | ₩54,137 | ₩54,378 | ₩53,762 | ₩54,338 | +0.37% | 69.9만 |
|---|
| 2026.07.29 | ₩54,941 | ₩54,941 | ₩54,077 | ₩54,110 | -1.51% | 67만 |
|---|
| 2026.07.28 | ₩54,673 | ₩54,887 | ₩54,619 | ₩54,767 | +0.17% | 123만 |
|---|
| 2026.07.27 | ₩54,566 | ₩54,793 | ₩54,311 | ₩54,499 | -0.12% | 74.8만 |
|---|
| 2026.07.24 | ₩54,164 | ₩54,552 | ₩54,123 | ₩54,418 | +0.47% | 46만 |
|---|
| 2026.07.23 | ₩53,976 | ₩54,257 | ₩53,916 | ₩54,050 | +0.14% | 48.4만 |
|---|
| 2026.07.22 | ₩54,003 | ₩54,271 | ₩53,996 | ₩54,070 | +0.12% | 51.9만 |
|---|
| 2026.07.21 | ₩53,574 | ₩53,917 | ₩53,360 | ₩53,882 | +0.58% | 60.9만 |
|---|
| 2026.07.20 | ₩53,668 | ₩53,735 | ₩53,294 | ₩53,360 | -0.57% | 54.9만 |
|---|
| 2026.07.17 | ₩53,520 | ₩54,016 | ₩53,453 | ₩53,547 | +0.05% | 81.2만 |
|---|
| 2026.07.16 | ₩53,534 | ₩53,762 | ₩53,494 | ₩53,668 | +0.25% | 73.7만 |
|---|
| 2026.07.15 | ₩53,695 | ₩53,775 | ₩53,252 | ₩53,494 | -0.37% | 66.8만 |
|---|
| 2026.07.14 | ₩53,762 | ₩54,003 | ₩53,574 | ₩53,641 | -0.22% | 80.9만 |
|---|
| 2026.07.13 | ₩53,668 | ₩53,835 | ₩53,569 | ₩53,695 | +0.05% | 55.5만 |
|---|
| 2026.07.10 | ₩53,561 | ₩53,654 | ₩53,393 | ₩53,601 | +0.08% | 85.6만 |
|---|
| 2026.07.09 | ₩53,185 | ₩53,554 | ₩53,145 | ₩53,386 | +0.38% | 173.1만 |
|---|
| 2026.07.08 | ₩53,226 | ₩53,226 | ₩52,911 | ₩53,025 | -0.38% | 58만 |
|---|
| 2026.07.07 | ₩53,547 | ₩53,628 | ₩53,286 | ₩53,440 | -0.20% | 55.1만 |
|---|
| 2026.07.06 | ₩53,346 | ₩53,440 | ₩53,205 | ₩53,373 | +0.05% | 49만 |
|---|
| 2026.07.02 | ₩53,279 | ₩53,507 | ₩52,790 | ₩53,212 | -0.13% | 64.8만 |
|---|
| 2026.07.01 | ₩52,891 | ₩53,286 | ₩52,770 | ₩52,971 | +0.15% | 68.3만 |
|---|
| 2026.06.30 | ₩53,199 | ₩53,242 | ₩52,944 | ₩52,984 | -0.40% | 82.5만 |
|---|
| 2026.06.29 | ₩53,239 | ₩53,279 | ₩52,897 | ₩53,172 | -0.13% | 83.4만 |
|---|
| 2026.06.26 | ₩53,252 | ₩53,487 | ₩53,058 | ₩53,185 | -0.13% | 128.9만 |
|---|
| 2026.06.25 | ₩53,293 | ₩53,835 | ₩53,293 | ₩53,467 | +0.33% | 97.9만 |
|---|
| 2026.06.24 | ₩52,824 | ₩52,998 | ₩52,582 | ₩52,757 | -0.13% | 81.4만 |
|---|
| 2026.06.23 | ₩52,623 | ₩53,025 | ₩52,448 | ₩52,824 | +0.38% | 62.4만 |
|---|
| 2026.06.22 | ₩53,011 | ₩53,368 | ₩53,011 | ₩53,333 | +0.61% | 75.6만 |
|---|
| 2026.06.18 | ₩53,306 | ₩53,306 | ₩52,810 | ₩52,850 | -0.85% | 63.9만 |
|---|
| 2026.06.17 | ₩53,480 | ₩53,668 | ₩52,797 | ₩52,850 | -1.18% | 90.4만 |
|---|
| 2026.06.16 | ₩53,708 | ₩53,936 | ₩53,460 | ₩53,520 | -0.35% | 76만 |
|---|
| 2026.06.15 | ₩53,748 | ₩53,829 | ₩53,520 | ₩53,574 | -0.32% | 74.4만 |
|---|
| 2026.06.12 | ₩53,212 | ₩53,614 | ₩53,025 | ₩53,453 | +0.45% | 95.8만 |
|---|
| 2026.06.11 | ₩52,408 | ₩53,199 | ₩52,361 | ₩53,011 | +1.15% | 118.5만 |
|---|
| 2026.06.10 | ₩52,716 | ₩52,937 | ₩52,140 | ₩52,154 | -1.07% | 108.4만 |
|---|
| 2026.06.09 | ₩52,984 | ₩53,092 | ₩52,013 | ₩52,797 | -0.35% | 76.3만 |
|---|
| 2026.06.08 | ₩52,703 | ₩52,971 | ₩52,582 | ₩52,596 | -0.20% | 62.9만 |
|---|
| 2026.06.05 | ₩53,226 | ₩53,226 | ₩52,368 | ₩52,435 | -1.49% | 89.8만 |
|---|
| 2026.06.04 | ₩53,185 | ₩53,452 | ₩53,065 | ₩53,346 | +0.30% | 73.8만 |
|---|
| 2026.06.03 | ₩52,958 | ₩53,125 | ₩52,891 | ₩53,011 | +0.10% | 74.4만 |
|---|
| 2026.06.02 | ₩52,515 | ₩53,122 | ₩52,515 | ₩53,025 | +0.97% | 67.6만 |
|---|
| 2026.06.01 | ₩52,301 | ₩52,616 | ₩52,247 | ₩52,556 | +0.49% | 66.3만 |
|---|
| 2026.05.29 | ₩52,368 | ₩52,502 | ₩52,355 | ₩52,408 | +0.08% | 61.4만 |
|---|
| 2026.05.28 | ₩52,314 | ₩52,489 | ₩52,100 | ₩52,368 | +0.10% | 57.9만 |
|---|
| 2026.05.27 | ₩52,408 | ₩52,448 | ₩52,241 | ₩52,341 | -0.13% | 134.9만 |
|---|
| 2026.05.26 | ₩52,180 | ₩52,448 | ₩52,180 | ₩52,355 | +0.33% | 90.5만 |
|---|
| 2026.05.22 | ₩51,725 | ₩52,087 | ₩51,725 | ₩51,939 | +0.41% | 75.7만 |
|---|
| 2026.05.21 | ₩51,323 | ₩51,577 | ₩51,015 | ₩51,551 | +0.44% | 92.1만 |
|---|
| 2026.05.20 | ₩51,175 | ₩51,497 | ₩51,028 | ₩51,443 | +0.52% | 80.9만 |
|---|
| 2026.05.19 | ₩51,068 | ₩51,323 | ₩50,807 | ₩51,028 | -0.08% | 67.7만 |
|---|
| 2026.05.18 | ₩51,028 | ₩51,283 | ₩50,948 | ₩51,269 | +0.47% | 86.1만 |
|---|
| 2026.05.15 | ₩51,283 | ₩51,283 | ₩50,934 | ₩50,988 | -0.57% | 60.3만 |
|---|
| 2026.05.14 | ₩51,457 | ₩51,695 | ₩51,457 | ₩51,484 | +0.05% | 61만 |
|---|
| 2026.05.13 | ₩51,202 | ₩51,390 | ₩51,082 | ₩51,296 | +0.18% | 60.5만 |
|---|
| 2026.05.12 | ₩51,082 | ₩51,303 | ₩50,713 | ₩51,242 | +0.31% | 81.4만 |
|---|
| 2026.05.11 | ₩51,082 | ₩51,202 | ₩50,961 | ₩51,108 | +0.05% | 102.8만 |
|---|
| 2026.05.08 | ₩50,787 | ₩50,961 | ₩50,680 | ₩50,894 | +0.21% | 75.1만 |
|---|
| 2026.05.07 | ₩51,041 | ₩51,082 | ₩50,505 | ₩50,572 | -0.92% | 65.2만 |
|---|
| 2026.05.06 | ₩51,041 | ₩51,296 | ₩51,015 | ₩51,229 | +0.37% | 85.8만 |
|---|
| 2026.05.05 | ₩50,680 | ₩51,035 | ₩50,599 | ₩50,894 | +0.42% | 70.5만 |
|---|
| 2026.05.04 | ₩50,532 | ₩50,827 | ₩50,358 | ₩50,412 | -0.24% | 63.3만 |
|---|
| 2026.05.01 | ₩50,921 | ₩51,028 | ₩50,680 | ₩50,680 | -0.47% | 88.6만 |
|---|
| 2026.04.30 | ₩50,264 | ₩50,927 | ₩50,184 | ₩50,867 | +1.20% | 108만 |
|---|
| 2026.04.29 | ₩50,264 | ₩50,345 | ₩50,063 | ₩50,264 | 0.00% | 139.9만 |
|---|
| 2026.04.28 | ₩50,425 | ₩50,425 | ₩50,016 | ₩50,144 | -0.56% | 78.6만 |
|---|
| 2026.04.27 | ₩50,157 | ₩50,505 | ₩50,150 | ₩50,211 | +0.11% | 109.5만 |
|---|
| 2026.04.24 | ₩50,438 | ₩50,438 | ₩50,090 | ₩50,170 | -0.53% | 163.9만 |
|---|
| 2026.04.23 | ₩50,170 | ₩50,378 | ₩49,916 | ₩50,291 | +0.24% | 93.5만 |
|---|
| 2026.04.22 | ₩50,251 | ₩50,291 | ₩49,949 | ₩50,063 | -0.37% | 74.1만 |
|---|
| 2026.04.21 | ₩50,331 | ₩50,479 | ₩49,943 | ₩50,023 | -0.61% | 95.9만 |
|---|
| 2026.04.20 | ₩49,956 | ₩50,278 | ₩49,956 | ₩50,157 | +0.40% | 89.3만 |
|---|
| 2026.04.17 | ₩49,688 | ₩50,251 | ₩49,688 | ₩50,050 | +0.73% | 155.5만 |
|---|
| 2026.04.16 | ₩49,380 | ₩49,695 | ₩49,380 | ₩49,688 | +0.62% | 67.9만 |
|---|
| 2026.04.15 | ₩49,648 | ₩49,675 | ₩49,286 | ₩49,447 | -0.40% | 74.2만 |
|---|
| 2026.04.14 | ₩49,474 | ₩49,748 | ₩49,273 | ₩49,675 | +0.41% | 66.6만 |
|---|
| 2026.04.13 | ₩49,031 | ₩49,594 | ₩49,018 | ₩49,594 | +1.15% | 78.6만 |
|---|
| 2026.04.10 | ₩49,554 | ₩49,554 | ₩49,165 | ₩49,219 | -0.68% | 54.8만 |
|---|
| 2026.04.09 | ₩49,152 | ₩49,621 | ₩49,152 | ₩49,514 | +0.74% | 69.1만 |
|---|
| 2026.04.08 | ₩49,005 | ₩49,326 | ₩48,817 | ₩49,299 | +0.60% | 127.3만 |
|---|
| 2026.04.07 | ₩48,241 | ₩48,388 | ₩48,067 | ₩48,321 | +0.17% | 101만 |
|---|
| 2026.04.06 | ₩48,000 | ₩48,294 | ₩48,000 | ₩48,294 | +0.61% | 150만 |
|---|
| 2026.04.02 | ₩47,584 | ₩48,268 | ₩47,577 | ₩48,053 | +0.99% | 125.3만 |
|---|
| 2026.04.01 | ₩47,973 | ₩48,154 | ₩47,892 | ₩47,959 | -0.03% | 123.2만 |
|---|
| 2026.03.31 | ₩47,477 | ₩48,000 | ₩47,303 | ₩47,852 | +0.79% | 191.6만 |
|---|
| 2026.03.30 | ₩47,678 | ₩47,678 | ₩46,820 | ₩46,981 | -1.46% | 123.7만 |
|---|
| 2026.03.27 | ₩47,611 | ₩47,711 | ₩47,129 | ₩47,236 | -0.79% | 106.2만 |
|---|
| 2026.03.26 | ₩47,785 | ₩48,107 | ₩47,658 | ₩47,698 | -0.18% | 117만 |
|---|
| 2026.03.25 | ₩48,093 | ₩48,227 | ₩47,758 | ₩48,000 | -0.20% | 99.4만 |
|---|
| 2026.03.24 | ₩47,155 | ₩48,040 | ₩47,155 | ₩47,812 | +1.39% | 121.8만 |
|---|
| 2026.03.23 | ₩47,758 | ₩48,134 | ₩47,544 | ₩47,638 | -0.25% | 173.6만 |
|---|
| 2026.03.20 | ₩47,598 | ₩47,705 | ₩47,008 | ₩47,236 | -0.76% | 119.7만 |
|---|
| 2026.03.19 | ₩47,249 | ₩47,825 | ₩47,222 | ₩47,584 | +0.71% | 140.8만 |
|---|
| 2026.03.18 | ₩47,946 | ₩48,067 | ₩47,577 | ₩47,598 | -0.73% | 104.3만 |
|---|
| 2026.03.17 | ₩48,147 | ₩48,375 | ₩48,093 | ₩48,134 | -0.03% | 125.2만 |
|---|
| 2026.03.16 | ₩47,758 | ₩48,053 | ₩47,710 | ₩47,799 | +0.08% | 93.6만 |
|---|
| 2026.03.13 | ₩47,584 | ₩47,866 | ₩47,336 | ₩47,383 | -0.42% | 86.1만 |
|---|
| 2026.03.12 | ₩47,638 | ₩47,824 | ₩47,364 | ₩47,383 | -0.53% | 126만 |
|---|
| 2026.03.11 | ₩47,919 | ₩48,134 | ₩47,745 | ₩48,040 | +0.25% | 130.2만 |
|---|
| 2026.03.10 | ₩48,120 | ₩48,549 | ₩47,906 | ₩47,979 | -0.29% | 120.6만 |
|---|
| 2026.03.09 | ₩47,624 | ₩48,254 | ₩47,142 | ₩48,174 | +1.15% | 196.3만 |
|---|
| 2026.03.06 | ₩48,241 | ₩48,241 | ₩47,725 | ₩48,053 | -0.39% | 100.6만 |
|---|
| 2026.03.05 | ₩49,045 | ₩49,238 | ₩48,415 | ₩48,723 | -0.66% | 175.7만 |
|---|
| 2026.03.04 | ₩49,299 | ₩49,447 | ₩48,938 | ₩49,326 | +0.05% | 83.2만 |
|---|
| 2026.03.03 | ₩48,964 | ₩49,326 | ₩48,402 | ₩49,152 | +0.38% | 197.1만 |
|---|
| 2026.03.02 | ₩49,581 | ₩49,956 | ₩49,474 | ₩49,835 | +0.51% | 153.6만 |
|---|
| 2026.02.27 | ₩49,581 | ₩49,889 | ₩49,353 | ₩49,849 | +0.54% | 103.4만 |
|---|
| 2026.02.26 | ₩49,768 | ₩50,036 | ₩49,594 | ₩49,862 | +0.19% | 93.9만 |
|---|
| 2026.02.25 | ₩49,809 | ₩49,869 | ₩49,447 | ₩49,742 | -0.13% | 184.6만 |
|---|
| 2026.02.24 | ₩49,380 | ₩49,775 | ₩49,380 | ₩49,648 | +0.54% | 82.9만 |
|---|
| 2026.02.23 | ₩49,661 | ₩49,983 | ₩49,192 | ₩49,420 | -0.49% | 68.7만 |
|---|
| 2026.02.20 | ₩49,567 | ₩49,929 | ₩49,435 | ₩49,849 | +0.57% | 125.1만 |
|---|
| 2026.02.19 | ₩49,688 | ₩49,791 | ₩49,420 | ₩49,675 | -0.03% | 81.3만 |
|---|
| 2026.02.18 | ₩49,447 | ₩49,869 | ₩49,393 | ₩49,742 | +0.60% | 54.7만 |
|---|
| 2026.02.17 | ₩49,407 | ₩49,500 | ₩48,964 | ₩49,326 | -0.16% | 134.6만 |
|---|
| 2026.02.13 | ₩49,045 | ₩49,621 | ₩48,804 | ₩49,460 | +0.85% | 73.9만 |
|---|
| 2026.02.12 | ₩49,983 | ₩50,184 | ₩48,991 | ₩49,125 | -1.72% | 126.5만 |
|---|
| 2026.02.11 | ₩49,809 | ₩50,023 | ₩49,634 | ₩49,889 | +0.16% | 80.4만 |
|---|
| 2026.02.10 | ₩49,594 | ₩49,768 | ₩49,467 | ₩49,527 | -0.14% | 61.9만 |
|---|
| 2026.02.09 | ₩49,420 | ₩49,728 | ₩49,346 | ₩49,621 | +0.41% | 42.7만 |
|---|
| 2026.02.06 | ₩48,844 | ₩49,628 | ₩48,844 | ₩49,567 | +1.48% | 62.4만 |
|---|
| 2026.02.05 | ₩48,696 | ₩48,951 | ₩48,442 | ₩48,549 | -0.30% | 82.8만 |
|---|
| 2026.02.04 | ₩48,924 | ₩49,212 | ₩48,804 | ₩49,031 | +0.22% | 145.1만 |
|---|
| 2026.02.03 | ₩48,482 | ₩48,991 | ₩48,375 | ₩48,790 | +0.64% | 97.4만 |
|---|
| 2026.02.02 | ₩47,919 | ₩48,542 | ₩47,919 | ₩48,509 | +1.23% | 87.6만 |
|---|
| 2026.01.30 | ₩48,013 | ₩48,227 | ₩47,665 | ₩48,093 | +0.17% | 85.8만 |
|---|
| 2026.01.29 | ₩48,227 | ₩48,482 | ₩47,778 | ₩48,174 | -0.11% | 87만 |
|---|
| 2026.01.28 | ₩47,866 | ₩48,093 | ₩47,825 | ₩47,946 | +0.17% | 59.2만 |
|---|
| 2026.01.27 | ₩47,785 | ₩47,866 | ₩47,691 | ₩47,839 | +0.11% | 62.4만 |
|---|
| 2026.01.26 | ₩47,892 | ₩47,966 | ₩47,752 | ₩47,852 | -0.08% | 63만 |
|---|
| 2026.01.23 | ₩47,919 | ₩47,926 | ₩47,551 | ₩47,718 | -0.42% | 78.8만 |
|---|
| 2026.01.22 | ₩47,973 | ₩48,160 | ₩47,857 | ₩47,959 | -0.03% | 62.1만 |
|---|
| 2026.01.21 | ₩47,276 | ₩47,986 | ₩47,276 | ₩47,812 | +1.13% | 141.6만 |
|---|
| 2026.01.20 | ₩47,142 | ₩47,450 | ₩46,941 | ₩47,021 | -0.26% | 67.6만 |
|---|
| 2026.01.16 | ₩47,732 | ₩47,852 | ₩47,532 | ₩47,584 | -0.31% | 93.4만 |
|---|
| 2026.01.15 | ₩47,584 | ₩47,836 | ₩47,517 | ₩47,705 | +0.25% | 76.2만 |
|---|
| 2026.01.14 | ₩47,236 | ₩47,531 | ₩47,222 | ₩47,504 | +0.57% | 94.6만 |
|---|
| 2026.01.13 | ₩47,544 | ₩47,596 | ₩47,142 | ₩47,249 | -0.62% | 160.2만 |
|---|
| 2026.01.12 | ₩47,330 | ₩47,477 | ₩47,169 | ₩47,450 | +0.25% | 50.8만 |
|---|
| 2026.01.09 | ₩47,356 | ₩47,593 | ₩47,289 | ₩47,490 | +0.28% | 62.5만 |
|---|
| 2026.01.08 | ₩46,793 | ₩47,397 | ₩46,793 | ₩47,289 | +1.06% | 51.3만 |
|---|
| 2026.01.07 | ₩47,397 | ₩47,417 | ₩46,793 | ₩46,847 | -1.16% | 35.6만 |
|---|
| 2026.01.06 | ₩47,035 | ₩47,490 | ₩47,035 | ₩47,437 | +0.85% | 77.5만 |
|---|
| 2026.01.05 | ₩46,606 | ₩47,182 | ₩46,606 | ₩47,048 | +0.95% | 113.2만 |
|---|
| 2026.01.02 | ₩45,949 | ₩46,445 | ₩45,762 | ₩46,405 | +0.99% | 72만 |
|---|
| 2025.12.31 | ₩46,164 | ₩46,204 | ₩45,842 | ₩45,842 | -0.70% | 55.3만 |
|---|
| 2025.12.30 | ₩46,257 | ₩46,304 | ₩46,180 | ₩46,217 | -0.09% | 58.6만 |
|---|
| 2025.12.29 | ₩46,298 | ₩46,371 | ₩46,164 | ₩46,244 | -0.12% | 47.9만 |
|---|
| 2025.12.26 | ₩46,324 | ₩46,378 | ₩46,192 | ₩46,338 | +0.03% | 46.3만 |
|---|
| 2025.12.24 | ₩46,150 | ₩46,432 | ₩46,137 | ₩46,365 | +0.46% | 41.2만 |
|---|
| 2025.12.23 | ₩46,097 | ₩46,204 | ₩46,063 | ₩46,150 | +0.12% | 78.1만 |
|---|
| 2025.12.22 | ₩45,855 | ₩46,170 | ₩45,855 | ₩46,137 | +0.61% | 85.1만 |
|---|
| 2025.12.19 | ₩45,480 | ₩45,869 | ₩45,480 | ₩45,721 | +0.53% | 61.5만 |
|---|
| 2025.12.18 | ₩45,654 | ₩45,815 | ₩45,346 | ₩45,453 | -0.44% | 161만 |
|---|
| 2025.12.17 | ₩45,614 | ₩45,775 | ₩45,373 | ₩45,440 | -0.38% | 113.8만 |
|---|
| 2025.12.16 | ₩46,016 | ₩46,016 | ₩45,386 | ₩45,534 | -1.05% | 72.6만 |
|---|
| 2025.12.15 | ₩46,244 | ₩46,338 | ₩46,016 | ₩46,164 | -0.17% | 74.5만 |
|---|
| 2025.12.12 | ₩46,512 | ₩46,512 | ₩46,010 | ₩46,110 | -0.86% | 60.8만 |
|---|
| 2025.12.11 | ₩45,949 | ₩46,430 | ₩45,949 | ₩46,378 | +0.93% | 64.8만 |
|---|
| 2025.12.10 | ₩45,252 | ₩46,050 | ₩45,165 | ₩45,976 | +1.60% | 68만 |
|---|
| 2025.12.09 | ₩45,279 | ₩45,571 | ₩45,145 | ₩45,145 | -0.30% | 54.5만 |
|---|
| 2025.12.08 | ₩45,507 | ₩45,527 | ₩45,212 | ₩45,279 | -0.50% | 53.1만 |
|---|
| 2025.12.05 | ₩45,440 | ₩45,708 | ₩45,413 | ₩45,480 | +0.09% | 53만 |
|---|
| 2025.12.04 | ₩45,360 | ₩45,527 | ₩45,273 | ₩45,400 | +0.09% | 72만 |
|---|
| 2025.12.03 | ₩44,971 | ₩45,400 | ₩44,931 | ₩45,346 | +0.83% | 62.6만 |
|---|
| 2025.12.02 | ₩44,971 | ₩44,971 | ₩44,690 | ₩44,864 | -0.24% | 46.8만 |
|---|
| 2025.12.01 | ₩44,958 | ₩45,239 | ₩44,884 | ₩44,904 | -0.12% | 40.5만 |
|---|
| 2025.11.28 | ₩44,904 | ₩45,212 | ₩44,904 | ₩45,132 | +0.51% | 17.6만 |
|---|
| 2025.11.26 | ₩44,596 | ₩44,991 | ₩44,521 | ₩44,824 | +0.51% | 88.2만 |
|---|
| 2025.11.25 | ₩44,060 | ₩44,603 | ₩44,046 | ₩44,542 | +1.09% | 126.1만 |
|---|
| 2025.11.24 | ₩43,939 | ₩44,113 | ₩43,698 | ₩43,993 | +0.12% | 76만 |
|---|
| 2025.11.21 | ₩43,323 | ₩44,046 | ₩43,189 | ₩43,805 | +1.11% | 101.3만 |
|---|
| 2025.11.20 | ₩44,087 | ₩44,221 | ₩43,088 | ₩43,122 | -2.19% | 93.4만 |
|---|
| 2025.11.19 | ₩43,752 | ₩43,886 | ₩43,517 | ₩43,698 | -0.12% | 74.5만 |
|---|
| 2025.11.18 | ₩43,711 | ₩44,026 | ₩43,537 | ₩43,792 | +0.18% | 137.1만 |
|---|
| 2025.11.17 | ₩44,381 | ₩44,435 | ₩43,631 | ₩43,765 | -1.39% | 63.6만 |
|---|
| 2025.11.14 | ₩44,247 | ₩44,609 | ₩44,113 | ₩44,368 | +0.27% | 222.3만 |
|---|
| 2025.11.13 | ₩44,931 | ₩45,051 | ₩44,428 | ₩44,502 | -0.95% | 251.9만 |
|---|
| 2025.11.12 | ₩44,770 | ₩45,132 | ₩44,770 | ₩44,971 | +0.45% | 83.8만 |
|---|
| 2025.11.11 | ₩44,462 | ₩44,817 | ₩44,444 | ₩44,690 | +0.51% | 86.7만 |
|---|
| 2025.11.10 | ₩44,234 | ₩44,475 | ₩44,020 | ₩44,381 | +0.33% | 254.9만 |
|---|
| 2025.11.07 | ₩43,711 | ₩44,073 | ₩43,564 | ₩44,073 | +0.83% | 230.5만 |
|---|
| 2025.11.06 | ₩43,832 | ₩44,087 | ₩43,658 | ₩43,752 | -0.18% | 158.8만 |
|---|
| 2025.11.05 | ₩43,618 | ₩44,060 | ₩43,591 | ₩43,886 | +0.61% | 76.8만 |
|---|
| 2025.11.04 | ₩43,484 | ₩43,752 | ₩43,417 | ₩43,618 | +0.31% | 98.1만 |
|---|
| 2025.11.03 | ₩44,033 | ₩44,033 | ₩43,470 | ₩43,886 | -0.33% | 77.8만 |
|---|
| 2025.10.31 | ₩43,725 | ₩44,113 | ₩43,685 | ₩43,979 | +0.58% | 107.1만 |
|---|
| 2025.10.30 | ₩43,832 | ₩44,247 | ₩43,805 | ₩43,845 | +0.03% | 130.5만 |
|---|
| 2025.10.29 | ₩44,140 | ₩44,355 | ₩43,859 | ₩44,006 | -0.30% | 132.3만 |
|---|
| 2025.10.28 | ₩44,435 | ₩44,524 | ₩44,261 | ₩44,261 | -0.39% | 108.2만 |
|---|
| 2025.10.27 | ₩44,475 | ₩44,549 | ₩44,368 | ₩44,515 | +0.09% | 81.7만 |
|---|
| 2025.10.24 | ₩44,368 | ₩44,495 | ₩44,320 | ₩44,341 | -0.06% | 59.8만 |
|---|
| 2025.10.23 | ₩44,073 | ₩44,207 | ₩43,953 | ₩44,154 | +0.18% | 51.9만 |
|---|
| 2025.10.22 | ₩44,087 | ₩44,180 | ₩43,765 | ₩43,979 | -0.24% | 91.6만 |
|---|
| 2025.10.21 | ₩44,087 | ₩44,308 | ₩43,990 | ₩44,154 | +0.15% | 46.9만 |
|---|
| 2025.10.20 | ₩43,725 | ₩44,073 | ₩43,725 | ₩44,006 | +0.64% | 46.1만 |
|---|
| 2025.10.17 | ₩43,376 | ₩43,618 | ₩43,309 | ₩43,510 | +0.31% | 68.7만 |
|---|
| 2025.10.16 | ₩43,953 | ₩43,953 | ₩43,236 | ₩43,363 | -1.34% | 84만 |
|---|
| 2025.10.15 | ₩44,006 | ₩44,207 | ₩43,497 | ₩43,845 | -0.37% | 68.5만 |
|---|
| 2025.10.14 | ₩43,095 | ₩44,020 | ₩43,082 | ₩43,792 | +1.62% | 49.9만 |
|---|
| 2025.10.13 | ₩43,309 | ₩43,564 | ₩43,256 | ₩43,417 | +0.25% | 40.7만 |
|---|
| 2025.10.10 | ₩44,100 | ₩44,154 | ₩42,968 | ₩42,988 | -2.52% | 96.9만 |
|---|