시장 데이터를 불러오는 중
전체 종목
Dimensional US Small Cap Value ETF 과거 주가
US Small Cap Value Portfolio ETF Class Shares · DFSV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
US Small Cap Value Portfolio ETF Class Shares · DFSV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,216 | ₩51,216 | ₩50,787 | ₩50,854 | -0.71% | 107.7만 |
| 2026.10.08 | ₩50,532 | ₩51,122 | ₩50,412 | ₩51,055 | +1.03% | 146.2만 |
| 2026.10.07 | ₩50,921 | ₩51,015 | ₩50,420 | ₩50,639 | -0.55% | 154.4만 |
| 2026.10.06 | ₩51,510 | ₩51,593 | ₩51,256 | ₩51,269 | -0.47% | 121.7만 |
| 2026.10.05 | ₩51,095 | ₩51,671 | ₩50,747 | ₩51,443 | +0.68% | 107.1만 |
| 2026.10.02 | ₩51,149 | ₩51,417 | ₩51,015 | ₩51,149 | 0.00% | 120.2만 |
| 2026.10.01 | ₩50,090 | ₩50,780 | ₩49,795 | ₩50,760 | +1.34% | 233.8만 |
| 2026.09.30 | ₩50,894 | ₩50,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,211 |
| ₩50,211 |
| -1.34% |
| 149.5만 |
| 2026.09.29 | ₩50,867 | ₩51,199 | ₩50,492 | ₩50,666 | -0.40% | 143.3만 |
|---|
| 2026.09.28 | ₩51,470 | ₩51,470 | ₩50,914 | ₩51,001 | -0.91% | 59.3만 |
|---|
| 2026.09.25 | ₩51,336 | ₩51,564 | ₩51,082 | ₩51,403 | +0.13% | 144만 |
|---|
| 2026.09.24 | ₩51,376 | ₩51,457 | ₩51,015 | ₩51,216 | -0.31% | 96.7만 |
|---|
| 2026.09.23 | ₩51,698 | ₩51,798 | ₩51,303 | ₩51,323 | -0.73% | 189.6만 |
|---|
| 2026.09.22 | ₩52,100 | ₩52,281 | ₩51,765 | ₩51,792 | -0.59% | 162.2만 |
|---|
| 2026.09.21 | ₩52,355 | ₩52,408 | ₩51,932 | ₩51,953 | -0.77% | 130만 |
|---|
| 2026.09.18 | ₩52,448 | ₩52,448 | ₩51,979 | ₩52,154 | -0.56% | 91만 |
|---|
| 2026.09.17 | ₩53,038 | ₩53,065 | ₩52,542 | ₩52,542 | -0.93% | 101.8만 |
|---|
| 2026.09.16 | ₩53,051 | ₩53,167 | ₩51,966 | ₩52,489 | -1.06% | 74만 |
|---|
| 2026.09.15 | ₩53,025 | ₩53,199 | ₩52,924 | ₩53,051 | +0.05% | 124.7만 |
|---|
| 2026.09.14 | ₩53,159 | ₩53,380 | ₩52,904 | ₩52,984 | -0.33% | 129.9만 |
|---|
| 2026.09.11 | ₩53,440 | ₩53,561 | ₩53,051 | ₩53,266 | -0.33% | 144.8만 |
|---|
| 2026.09.10 | ₩53,051 | ₩53,051 | ₩52,649 | ₩52,984 | -0.13% | 155.1만 |
|---|
| 2026.09.09 | ₩53,480 | ₩53,587 | ₩53,105 | ₩53,185 | -0.55% | 150.6만 |
|---|
| 2026.09.08 | ₩54,164 | ₩54,217 | ₩53,561 | ₩53,601 | -1.04% | 130만 |
|---|
| 2026.09.04 | ₩53,681 | ₩54,269 | ₩53,608 | ₩54,190 | +0.95% | 124만 |
|---|
| 2026.09.03 | ₩54,043 | ₩54,137 | ₩53,648 | ₩53,922 | -0.22% | 157.3만 |
|---|
| 2026.09.02 | ₩53,078 | ₩53,963 | ₩53,045 | ₩53,748 | +1.26% | 146.2만 |
|---|
| 2026.09.01 | ₩53,172 | ₩53,427 | ₩52,830 | ₩52,944 | -0.43% | 156만 |
|---|
| 2026.08.31 | ₩53,561 | ₩53,754 | ₩53,212 | ₩53,306 | -0.48% | 78만 |
|---|
| 2026.08.28 | ₩53,869 | ₩54,056 | ₩53,427 | ₩53,561 | -0.57% | 50.4만 |
|---|
| 2026.08.27 | ₩53,427 | ₩53,762 | ₩53,266 | ₩53,681 | +0.48% | 52.8만 |
|---|
| 2026.08.26 | ₩53,561 | ₩53,809 | ₩53,360 | ₩53,641 | +0.15% | 52.7만 |
|---|
| 2026.08.25 | ₩53,748 | ₩53,748 | ₩53,333 | ₩53,520 | -0.42% | 51.1만 |
|---|
| 2026.08.24 | ₩53,976 | ₩54,109 | ₩53,574 | ₩53,654 | -0.60% | 52.6만 |
|---|
| 2026.08.21 | ₩53,963 | ₩54,090 | ₩53,735 | ₩53,989 | +0.05% | 63.2만 |
|---|
| 2026.08.20 | ₩53,668 | ₩53,976 | ₩53,587 | ₩53,601 | -0.12% | 57.9만 |
|---|
| 2026.08.19 | ₩54,405 | ₩54,606 | ₩53,949 | ₩54,016 | -0.71% | 61.4만 |
|---|
| 2026.08.18 | ₩54,525 | ₩54,625 | ₩53,983 | ₩54,003 | -0.96% | 68.4만 |
|---|
| 2026.08.17 | ₩54,512 | ₩54,684 | ₩54,412 | ₩54,512 | 0.00% | 51.2만 |
|---|
| 2026.08.14 | ₩54,579 | ₩54,874 | ₩54,438 | ₩54,753 | +0.32% | 51.7만 |
|---|
| 2026.08.13 | ₩54,418 | ₩54,626 | ₩54,314 | ₩54,539 | +0.22% | 59.1만 |
|---|
| 2026.08.12 | ₩54,271 | ₩54,338 | ₩53,862 | ₩54,257 | -0.02% | 59.8만 |
|---|
| 2026.08.11 | ₩54,016 | ₩54,351 | ₩54,016 | ₩54,137 | +0.22% | 64.6만 |
|---|
| 2026.08.10 | ₩53,882 | ₩54,110 | ₩53,788 | ₩54,030 | +0.27% | 67.4만 |
|---|
| 2026.08.07 | ₩53,855 | ₩54,129 | ₩53,654 | ₩53,989 | +0.25% | 60.4만 |
|---|
| 2026.08.06 | ₩54,271 | ₩54,351 | ₩53,721 | ₩53,748 | -0.96% | 62만 |
|---|
| 2026.08.05 | ₩54,566 | ₩54,592 | ₩54,003 | ₩54,003 | -1.03% | 63.9만 |
|---|
| 2026.08.04 | ₩53,788 | ₩54,525 | ₩53,614 | ₩54,458 | +1.25% | 65.9만 |
|---|
| 2026.08.03 | ₩53,212 | ₩53,882 | ₩53,212 | ₩53,788 | +1.08% | 72.9만 |
|---|
| 2026.07.31 | ₩53,319 | ₩53,319 | ₩52,589 | ₩53,145 | -0.33% | 71.8만 |
|---|
| 2026.07.30 | ₩53,333 | ₩53,400 | ₩52,636 | ₩53,145 | -0.35% | 63.8만 |
|---|
| 2026.07.29 | ₩53,467 | ₩53,762 | ₩53,098 | ₩53,172 | -0.55% | 98.9만 |
|---|
| 2026.07.28 | ₩53,159 | ₩53,641 | ₩53,159 | ₩53,547 | +0.73% | 77만 |
|---|
| 2026.07.27 | ₩53,105 | ₩53,427 | ₩52,931 | ₩53,065 | -0.08% | 71.5만 |
|---|
| 2026.07.24 | ₩52,797 | ₩53,293 | ₩52,703 | ₩52,971 | +0.33% | 67.6만 |
|---|
| 2026.07.23 | ₩52,743 | ₩52,864 | ₩52,336 | ₩52,569 | -0.33% | 62.7만 |
|---|
| 2026.07.22 | ₩53,078 | ₩53,360 | ₩52,946 | ₩53,078 | 0.00% | 61만 |
|---|
| 2026.07.21 | ₩52,636 | ₩52,998 | ₩52,395 | ₩52,998 | +0.69% | 90.8만 |
|---|
| 2026.07.20 | ₩53,038 | ₩53,078 | ₩52,475 | ₩52,475 | -1.06% | 79.9만 |
|---|
| 2026.07.17 | ₩52,971 | ₩53,534 | ₩52,736 | ₩52,958 | -0.03% | 70.7만 |
|---|
| 2026.07.16 | ₩52,489 | ₩53,460 | ₩52,489 | ₩53,413 | +1.76% | 69.1만 |
|---|
| 2026.07.15 | ₩52,288 | ₩52,783 | ₩52,282 | ₩52,542 | +0.49% | 83.5만 |
|---|
| 2026.07.14 | ₩52,341 | ₩52,422 | ₩51,973 | ₩52,167 | -0.33% | 53.5만 |
|---|
| 2026.07.13 | ₩52,167 | ₩52,489 | ₩52,053 | ₩52,100 | -0.13% | 64.3만 |
|---|
| 2026.07.10 | ₩51,832 | ₩52,087 | ₩51,745 | ₩51,993 | +0.31% | 69.9만 |
|---|
| 2026.07.09 | ₩51,323 | ₩51,819 | ₩51,216 | ₩51,644 | +0.63% | 77.4만 |
|---|
| 2026.07.08 | ₩51,524 | ₩51,524 | ₩50,907 | ₩51,175 | -0.68% | 94.2만 |
|---|
| 2026.07.07 | ₩52,033 | ₩52,207 | ₩51,664 | ₩51,685 | -0.67% | 51.8만 |
|---|
| 2026.07.06 | ₩51,819 | ₩52,107 | ₩51,765 | ₩51,926 | +0.21% | 80만 |
|---|
| 2026.07.02 | ₩52,274 | ₩52,482 | ₩51,463 | ₩51,819 | -0.87% | 119.7만 |
|---|
| 2026.07.01 | ₩51,912 | ₩52,475 | ₩51,859 | ₩51,939 | +0.05% | 157.4만 |
|---|
| 2026.06.30 | ₩51,966 | ₩52,108 | ₩51,725 | ₩51,979 | +0.03% | 82.5만 |
|---|
| 2026.06.29 | ₩52,087 | ₩52,087 | ₩51,631 | ₩51,993 | -0.18% | 114.9만 |
|---|
| 2026.06.26 | ₩51,685 | ₩52,180 | ₩51,577 | ₩52,113 | +0.83% | 159.8만 |
|---|
| 2026.06.25 | ₩51,698 | ₩52,180 | ₩51,564 | ₩51,832 | +0.26% | 90.9만 |
|---|
| 2026.06.24 | ₩51,055 | ₩51,624 | ₩51,021 | ₩51,430 | +0.73% | 74.9만 |
|---|
| 2026.06.23 | ₩50,760 | ₩51,209 | ₩50,680 | ₩51,001 | +0.48% | 87.4만 |
|---|
| 2026.06.22 | ₩51,135 | ₩51,417 | ₩51,135 | ₩51,229 | +0.18% | 75.1만 |
|---|
| 2026.06.18 | ₩51,068 | ₩51,209 | ₩50,807 | ₩51,108 | +0.08% | 87.7만 |
|---|
| 2026.06.17 | ₩51,497 | ₩51,778 | ₩50,492 | ₩50,706 | -1.54% | 174.2만 |
|---|
| 2026.06.16 | ₩51,832 | ₩52,194 | ₩51,477 | ₩51,551 | -0.54% | 80.1만 |
|---|
| 2026.06.15 | ₩52,502 | ₩52,703 | ₩51,691 | ₩51,765 | -1.40% | 73.1만 |
|---|
| 2026.06.12 | ₩51,765 | ₩52,435 | ₩51,765 | ₩52,247 | +0.93% | 99.6만 |
|---|
| 2026.06.11 | ₩51,189 | ₩51,678 | ₩50,847 | ₩51,644 | +0.89% | 156.1만 |
|---|
| 2026.06.10 | ₩51,095 | ₩51,604 | ₩50,814 | ₩50,854 | -0.47% | 119만 |
|---|
| 2026.06.09 | ₩50,988 | ₩51,705 | ₩50,318 | ₩51,068 | +0.16% | 140만 |
|---|
| 2026.06.08 | ₩50,693 | ₩51,015 | ₩50,613 | ₩50,653 | -0.08% | 92만 |
|---|
| 2026.06.05 | ₩50,867 | ₩51,015 | ₩50,184 | ₩50,345 | -1.03% | 87.4만 |
|---|
| 2026.06.04 | ₩50,760 | ₩51,142 | ₩50,686 | ₩51,055 | +0.58% | 84.2만 |
|---|
| 2026.06.03 | ₩50,760 | ₩50,891 | ₩50,485 | ₩50,519 | -0.48% | 81.9만 |
|---|
| 2026.06.02 | ₩50,425 | ₩51,095 | ₩50,425 | ₩50,948 | +1.04% | 84.1만 |
|---|
| 2026.06.01 | ₩50,345 | ₩50,566 | ₩50,157 | ₩50,559 | +0.43% | 165.7만 |
|---|
| 2026.05.29 | ₩50,613 | ₩50,768 | ₩50,465 | ₩50,519 | -0.19% | 73만 |
|---|
| 2026.05.28 | ₩50,532 | ₩50,881 | ₩50,345 | ₩50,827 | +0.58% | 97.7만 |
|---|
| 2026.05.27 | ₩50,706 | ₩51,008 | ₩50,564 | ₩50,626 | -0.16% | 99만 |
|---|
| 2026.05.26 | ₩50,331 | ₩50,854 | ₩50,331 | ₩50,680 | +0.69% | 82.5만 |
|---|
| 2026.05.22 | ₩49,929 | ₩50,217 | ₩49,809 | ₩50,144 | +0.43% | 69.3만 |
|---|
| 2026.05.21 | ₩49,567 | ₩49,956 | ₩49,139 | ₩49,782 | +0.43% | 91만 |
|---|
| 2026.05.20 | ₩49,085 | ₩49,809 | ₩48,763 | ₩49,768 | +1.39% | 92.4만 |
|---|
| 2026.05.19 | ₩49,206 | ₩49,206 | ₩48,616 | ₩48,871 | -0.68% | 97.6만 |
|---|
| 2026.05.18 | ₩49,005 | ₩49,554 | ₩48,871 | ₩49,259 | +0.52% | 116.9만 |
|---|
| 2026.05.15 | ₩49,366 | ₩49,366 | ₩48,777 | ₩48,871 | -1.00% | 98.6만 |
|---|
| 2026.05.14 | ₩49,474 | ₩49,849 | ₩49,393 | ₩49,527 | +0.11% | 132.5만 |
|---|
| 2026.05.13 | ₩49,514 | ₩49,514 | ₩49,072 | ₩49,232 | -0.57% | 75.2만 |
|---|
| 2026.05.12 | ₩49,916 | ₩49,916 | ₩49,011 | ₩49,487 | -0.86% | 80.8만 |
|---|
| 2026.05.11 | ₩50,532 | ₩50,693 | ₩49,882 | ₩49,889 | -1.27% | 111.3만 |
|---|
| 2026.05.08 | ₩50,358 | ₩50,492 | ₩50,050 | ₩50,358 | 0.00% | 125만 |
|---|
| 2026.05.07 | ₩50,787 | ₩50,787 | ₩50,130 | ₩50,197 | -1.16% | 104.7만 |
|---|
| 2026.05.06 | ₩50,787 | ₩50,954 | ₩50,599 | ₩50,720 | -0.13% | 83.7만 |
|---|
| 2026.05.05 | ₩49,996 | ₩50,646 | ₩49,909 | ₩50,492 | +0.99% | 93.2만 |
|---|
| 2026.05.04 | ₩50,264 | ₩50,358 | ₩49,628 | ₩49,862 | -0.80% | 79.5만 |
|---|
| 2026.05.01 | ₩50,586 | ₩50,586 | ₩50,157 | ₩50,371 | -0.42% | 87.7만 |
|---|
| 2026.04.30 | ₩49,500 | ₩50,552 | ₩49,500 | ₩50,452 | +1.92% | 83.3만 |
|---|
| 2026.04.29 | ₩50,090 | ₩50,231 | ₩49,494 | ₩49,688 | -0.80% | 80.5만 |
|---|
| 2026.04.28 | ₩50,224 | ₩50,505 | ₩49,916 | ₩50,090 | -0.27% | 67.3만 |
|---|
| 2026.04.27 | ₩50,023 | ₩50,458 | ₩49,969 | ₩50,117 | +0.19% | 93.1만 |
|---|
| 2026.04.24 | ₩50,050 | ₩50,050 | ₩49,628 | ₩49,862 | -0.37% | 107만 |
|---|
| 2026.04.23 | ₩49,876 | ₩50,063 | ₩49,460 | ₩49,916 | +0.08% | 71.4만 |
|---|
| 2026.04.22 | ₩50,184 | ₩50,184 | ₩49,661 | ₩49,809 | -0.75% | 89.4만 |
|---|
| 2026.04.21 | ₩50,117 | ₩50,412 | ₩49,621 | ₩49,755 | -0.72% | 126.5만 |
|---|
| 2026.04.20 | ₩49,433 | ₩50,063 | ₩49,393 | ₩49,943 | +1.03% | 111만 |
|---|
| 2026.04.17 | ₩49,005 | ₩50,063 | ₩49,005 | ₩49,648 | +1.31% | 227.6만 |
|---|
| 2026.04.16 | ₩48,616 | ₩49,018 | ₩48,603 | ₩48,871 | +0.52% | 103.1만 |
|---|
| 2026.04.15 | ₩48,777 | ₩48,790 | ₩48,415 | ₩48,603 | -0.36% | 94.4만 |
|---|
| 2026.04.14 | ₩48,871 | ₩49,011 | ₩48,549 | ₩48,777 | -0.19% | 103.9만 |
|---|
| 2026.04.13 | ₩48,321 | ₩48,911 | ₩48,187 | ₩48,897 | +1.19% | 115.7만 |
|---|
| 2026.04.10 | ₩48,696 | ₩48,804 | ₩48,361 | ₩48,428 | -0.55% | 93.8만 |
|---|
| 2026.04.09 | ₩48,348 | ₩48,810 | ₩48,254 | ₩48,710 | +0.75% | 112.2만 |
|---|
| 2026.04.08 | ₩48,388 | ₩48,670 | ₩48,201 | ₩48,469 | +0.17% | 137.9만 |
|---|
| 2026.04.07 | ₩47,370 | ₩47,711 | ₩47,256 | ₩47,517 | +0.31% | 152.4만 |
|---|
| 2026.04.06 | ₩47,102 | ₩47,504 | ₩46,874 | ₩47,504 | +0.85% | 98.7만 |
|---|
| 2026.04.02 | ₩46,566 | ₩47,423 | ₩46,485 | ₩47,182 | +1.32% | 144.4만 |
|---|
| 2026.04.01 | ₩47,129 | ₩47,410 | ₩46,988 | ₩47,048 | -0.17% | 178.3만 |
|---|
| 2026.03.31 | ₩46,566 | ₩47,289 | ₩46,358 | ₩46,954 | +0.83% | 179.2만 |
|---|
| 2026.03.30 | ₩46,700 | ₩46,706 | ₩45,876 | ₩46,043 | -1.41% | 145.6만 |
|---|
| 2026.03.27 | ₩46,673 | ₩46,827 | ₩46,170 | ₩46,271 | -0.86% | 171.7만 |
|---|
| 2026.03.26 | ₩46,753 | ₩47,356 | ₩46,753 | ₩46,914 | +0.34% | 120.5만 |
|---|
| 2026.03.25 | ₩47,062 | ₩47,236 | ₩46,512 | ₩47,048 | -0.03% | 85.4만 |
|---|
| 2026.03.24 | ₩45,855 | ₩47,008 | ₩45,742 | ₩46,673 | +1.78% | 203.7만 |
|---|
| 2026.03.23 | ₩46,030 | ₩46,807 | ₩45,842 | ₩46,204 | +0.38% | 148.2만 |
|---|
| 2026.03.20 | ₩45,695 | ₩45,909 | ₩44,958 | ₩45,252 | -0.97% | 259.2만 |
|---|
| 2026.03.19 | ₩45,266 | ₩46,150 | ₩45,145 | ₩45,802 | +1.18% | 147.1만 |
|---|
| 2026.03.18 | ₩45,922 | ₩46,150 | ₩45,614 | ₩45,614 | -0.67% | 167.8만 |
|---|
| 2026.03.17 | ₩46,177 | ₩46,566 | ₩46,070 | ₩46,177 | 0.00% | 195.2만 |
|---|
| 2026.03.16 | ₩46,016 | ₩46,244 | ₩45,775 | ₩45,788 | -0.50% | 123.3만 |
|---|
| 2026.03.13 | ₩45,896 | ₩46,123 | ₩45,520 | ₩45,628 | -0.58% | 149.8만 |
|---|
| 2026.03.12 | ₩46,003 | ₩46,123 | ₩45,681 | ₩45,735 | -0.58% | 199.1만 |
|---|
| 2026.03.11 | ₩46,284 | ₩46,579 | ₩46,043 | ₩46,418 | +0.29% | 123.7만 |
|---|
| 2026.03.10 | ₩46,552 | ₩47,216 | ₩46,298 | ₩46,445 | -0.23% | 180.8만 |
|---|
| 2026.03.09 | ₩46,164 | ₩46,874 | ₩45,313 | ₩46,753 | +1.28% | 270만 |
|---|
| 2026.03.06 | ₩46,968 | ₩47,008 | ₩46,284 | ₩46,740 | -0.49% | 201.7만 |
|---|
| 2026.03.05 | ₩48,053 | ₩48,375 | ₩47,423 | ₩47,745 | -0.64% | 220만 |
|---|
| 2026.03.04 | ₩48,348 | ₩48,577 | ₩47,946 | ₩48,428 | +0.17% | 136.8만 |
|---|
| 2026.03.03 | ₩47,825 | ₩48,415 | ₩47,129 | ₩48,187 | +0.76% | 223.6만 |
|---|
| 2026.03.02 | ₩48,375 | ₩48,904 | ₩47,946 | ₩48,804 | +0.89% | 235.8만 |
|---|
| 2026.02.27 | ₩48,911 | ₩48,911 | ₩48,160 | ₩48,576 | -0.68% | 150.9만 |
|---|
| 2026.02.26 | ₩49,085 | ₩49,527 | ₩48,804 | ₩49,246 | +0.33% | 173.8만 |
|---|
| 2026.02.25 | ₩49,259 | ₩49,259 | ₩48,482 | ₩49,031 | -0.46% | 128.8만 |
|---|
| 2026.02.24 | ₩48,696 | ₩49,139 | ₩48,589 | ₩48,924 | +0.47% | 114.4만 |
|---|
| 2026.02.23 | ₩49,608 | ₩49,766 | ₩48,314 | ₩48,589 | -2.05% | 177.1만 |
|---|
| 2026.02.20 | ₩49,340 | ₩49,922 | ₩49,152 | ₩49,822 | +0.98% | 163.2만 |
|---|
| 2026.02.19 | ₩49,420 | ₩49,581 | ₩49,112 | ₩49,460 | +0.08% | 117.2만 |
|---|
| 2026.02.18 | ₩49,313 | ₩49,896 | ₩49,165 | ₩49,621 | +0.62% | 114만 |
|---|
| 2026.02.17 | ₩49,514 | ₩49,754 | ₩48,763 | ₩49,299 | -0.43% | 129.7만 |
|---|
| 2026.02.13 | ₩49,165 | ₩49,716 | ₩48,737 | ₩49,487 | +0.65% | 112.7만 |
|---|
| 2026.02.12 | ₩50,237 | ₩50,434 | ₩48,522 | ₩49,045 | -2.37% | 192.3만 |
|---|
| 2026.02.11 | ₩50,130 | ₩50,371 | ₩49,648 | ₩49,943 | -0.37% | 103.6만 |
|---|
| 2026.02.10 | ₩49,795 | ₩49,956 | ₩49,581 | ₩49,701 | -0.19% | 118.1만 |
|---|
| 2026.02.09 | ₩49,755 | ₩49,916 | ₩49,433 | ₩49,715 | -0.08% | 82.1만 |
|---|
| 2026.02.06 | ₩48,924 | ₩49,922 | ₩48,924 | ₩49,809 | +1.81% | 94.6만 |
|---|
| 2026.02.05 | ₩48,857 | ₩49,085 | ₩48,281 | ₩48,469 | -0.80% | 150.2만 |
|---|
| 2026.02.04 | ₩48,495 | ₩49,172 | ₩48,495 | ₩48,978 | +0.99% | 271.4만 |
|---|
| 2026.02.03 | ₩47,557 | ₩48,424 | ₩47,557 | ₩48,093 | +1.13% | 231.4만 |
|---|
| 2026.02.02 | ₩46,700 | ₩47,799 | ₩46,700 | ₩47,638 | +2.01% | 244.2만 |
|---|
| 2026.01.30 | ₩46,834 | ₩47,209 | ₩46,606 | ₩47,075 | +0.52% | 121.2만 |
|---|
| 2026.01.29 | ₩47,129 | ₩47,443 | ₩46,552 | ₩47,209 | +0.17% | 109.5만 |
|---|
| 2026.01.28 | ₩47,102 | ₩47,209 | ₩46,673 | ₩46,753 | -0.74% | 183.5만 |
|---|
| 2026.01.27 | ₩47,088 | ₩47,088 | ₩46,792 | ₩47,008 | -0.17% | 132.3만 |
|---|
| 2026.01.26 | ₩47,155 | ₩47,209 | ₩46,700 | ₩46,968 | -0.40% | 102.9만 |
|---|
| 2026.01.23 | ₩47,678 | ₩47,691 | ₩46,902 | ₩46,995 | -1.43% | 107.9만 |
|---|
| 2026.01.22 | ₩47,825 | ₩48,180 | ₩47,638 | ₩47,732 | -0.20% | 109.4만 |
|---|
| 2026.01.21 | ₩46,592 | ₩47,812 | ₩46,592 | ₩47,611 | +2.19% | 214.9만 |
|---|
| 2026.01.20 | ₩46,030 | ₩46,574 | ₩46,016 | ₩46,137 | +0.23% | 179만 |
|---|
| 2026.01.16 | ₩47,035 | ₩47,135 | ₩46,740 | ₩46,793 | -0.51% | 84만 |
|---|
| 2026.01.15 | ₩46,619 | ₩47,202 | ₩46,566 | ₩47,102 | +1.03% | 117.5만 |
|---|
| 2026.01.14 | ₩46,244 | ₩46,693 | ₩46,244 | ₩46,592 | +0.75% | 150.3만 |
|---|
| 2026.01.13 | ₩46,405 | ₩46,552 | ₩46,164 | ₩46,244 | -0.35% | 167.1만 |
|---|
| 2026.01.12 | ₩46,257 | ₩46,311 | ₩45,956 | ₩46,244 | -0.03% | 74.5만 |
|---|
| 2026.01.09 | ₩46,284 | ₩46,566 | ₩45,889 | ₩46,405 | +0.26% | 121.4만 |
|---|
| 2026.01.08 | ₩45,199 | ₩46,385 | ₩45,159 | ₩46,137 | +2.08% | 100만 |
|---|
| 2026.01.07 | ₩45,829 | ₩45,896 | ₩45,199 | ₩45,306 | -1.14% | 88.6만 |
|---|
| 2026.01.06 | ₩45,199 | ₩45,821 | ₩45,011 | ₩45,815 | +1.36% | 103.5만 |
|---|
| 2026.01.05 | ₩44,690 | ₩45,494 | ₩44,690 | ₩45,212 | +1.17% | 85.9만 |
|---|
| 2026.01.02 | ₩44,207 | ₩44,666 | ₩43,872 | ₩44,515 | +0.70% | 87.3만 |
|---|
| 2025.12.31 | ₩44,556 | ₩44,556 | ₩44,033 | ₩44,073 | -1.08% | 67.4만 |
|---|
| 2025.12.30 | ₩44,730 | ₩44,730 | ₩44,462 | ₩44,502 | -0.51% | 130.1만 |
|---|
| 2025.12.29 | ₩44,716 | ₩44,804 | ₩44,475 | ₩44,596 | -0.27% | 93.7만 |
|---|
| 2025.12.26 | ₩44,757 | ₩44,777 | ₩44,554 | ₩44,743 | -0.03% | 61.6만 |
|---|
| 2025.12.24 | ₩44,676 | ₩44,830 | ₩44,569 | ₩44,770 | +0.21% | 45.1만 |
|---|
| 2025.12.23 | ₩44,877 | ₩44,944 | ₩44,582 | ₩44,703 | -0.39% | 139.7만 |
|---|
| 2025.12.22 | ₩44,837 | ₩45,145 | ₩44,809 | ₩44,864 | +0.06% | 84.8만 |
|---|
| 2025.12.19 | ₩44,609 | ₩44,837 | ₩44,546 | ₩44,663 | +0.12% | 100만 |
|---|
| 2025.12.18 | ₩44,971 | ₩45,105 | ₩44,596 | ₩44,690 | -0.63% | 122.1만 |
|---|
| 2025.12.17 | ₩44,623 | ₩45,098 | ₩44,519 | ₩44,649 | +0.06% | 97.9만 |
|---|
| 2025.12.16 | ₩45,051 | ₩45,051 | ₩44,355 | ₩44,569 | -1.07% | 130.6만 |
|---|
| 2025.12.15 | ₩45,628 | ₩45,628 | ₩44,991 | ₩45,226 | -0.88% | 72.8만 |
|---|
| 2025.12.12 | ₩45,842 | ₩45,842 | ₩45,118 | ₩45,239 | -1.32% | 86.1만 |
|---|
| 2025.12.11 | ₩45,239 | ₩45,775 | ₩45,239 | ₩45,695 | +1.01% | 72.4만 |
|---|
| 2025.12.10 | ₩44,221 | ₩45,547 | ₩44,207 | ₩45,319 | +2.48% | 126.6만 |
|---|
| 2025.12.09 | ₩44,033 | ₩44,482 | ₩44,013 | ₩44,154 | +0.27% | 99.3만 |
|---|
| 2025.12.08 | ₩44,381 | ₩44,448 | ₩44,053 | ₩44,087 | -0.66% | 105만 |
|---|
| 2025.12.05 | ₩44,261 | ₩44,649 | ₩44,234 | ₩44,314 | +0.12% | 90.6만 |
|---|
| 2025.12.04 | ₩44,274 | ₩44,495 | ₩44,167 | ₩44,288 | +0.03% | 91.6만 |
|---|
| 2025.12.03 | ₩43,738 | ₩44,469 | ₩43,738 | ₩44,408 | +1.53% | 93.6만 |
|---|
| 2025.12.02 | ₩43,993 | ₩43,993 | ₩43,497 | ₩43,658 | -0.76% | 82.7만 |
|---|
| 2025.12.01 | ₩43,363 | ₩43,993 | ₩43,363 | ₩43,765 | +0.93% | 85.2만 |
|---|
| 2025.11.28 | ₩43,631 | ₩43,752 | ₩43,517 | ₩43,678 | +0.11% | 46.5만 |
|---|
| 2025.11.26 | ₩43,296 | ₩43,926 | ₩43,149 | ₩43,577 | +0.65% | 93.8만 |
|---|
| 2025.11.25 | ₩42,492 | ₩43,437 | ₩42,492 | ₩43,350 | +2.02% | 89.6만 |
|---|
| 2025.11.24 | ₩42,036 | ₩42,409 | ₩41,728 | ₩42,304 | +0.64% | 81.5만 |
|---|
| 2025.11.21 | ₩41,031 | ₩42,237 | ₩40,857 | ₩41,996 | +2.35% | 117만 |
|---|
| 2025.11.20 | ₩41,648 | ₩41,941 | ₩40,629 | ₩40,670 | -2.35% | 139.7만 |
|---|
| 2025.11.19 | ₩41,286 | ₩41,460 | ₩40,938 | ₩41,206 | -0.19% | 103.2만 |
|---|
| 2025.11.18 | ₩40,911 | ₩41,445 | ₩40,696 | ₩41,206 | +0.72% | 125.5만 |
|---|
| 2025.11.17 | ₩41,956 | ₩41,996 | ₩40,897 | ₩40,978 | -2.33% | 115.9만 |
|---|
| 2025.11.14 | ₩41,809 | ₩42,157 | ₩41,628 | ₩42,077 | +0.64% | 115.1만 |
|---|
| 2025.11.13 | ₩42,492 | ₩42,787 | ₩41,976 | ₩42,124 | -0.87% | 106만 |
|---|
| 2025.11.12 | ₩42,572 | ₩43,035 | ₩42,572 | ₩42,639 | +0.16% | 88.4만 |
|---|
| 2025.11.11 | ₩42,425 | ₩42,706 | ₩42,304 | ₩42,572 | +0.35% | 80.3만 |
|---|
| 2025.11.10 | ₩42,438 | ₩42,532 | ₩41,996 | ₩42,318 | -0.28% | 91.7만 |
|---|
| 2025.11.07 | ₩41,567 | ₩42,057 | ₩41,447 | ₩42,050 | +1.16% | 112.7만 |
|---|
| 2025.11.06 | ₩42,077 | ₩42,278 | ₩41,581 | ₩41,648 | -1.02% | 114.7만 |
|---|
| 2025.11.05 | ₩41,849 | ₩42,366 | ₩41,728 | ₩42,090 | +0.58% | 82.9만 |
|---|
| 2025.11.04 | ₩41,835 | ₩41,909 | ₩41,487 | ₩41,715 | -0.29% | 80.1만 |
|---|
| 2025.11.03 | ₩41,996 | ₩42,150 | ₩41,582 | ₩42,130 | +0.32% | 86.5만 |
|---|
| 2025.10.31 | ₩41,862 | ₩42,130 | ₩41,608 | ₩42,036 | +0.42% | 113.8만 |
|---|
| 2025.10.30 | ₩41,943 | ₩42,418 | ₩41,869 | ₩41,876 | -0.16% | 110.4만 |
|---|
| 2025.10.29 | ₩42,653 | ₩42,934 | ₩41,929 | ₩42,170 | -1.13% | 136만 |
|---|
| 2025.10.28 | ₩42,974 | ₩42,974 | ₩42,546 | ₩42,720 | -0.59% | 100.6만 |
|---|
| 2025.10.27 | ₩43,350 | ₩43,417 | ₩42,907 | ₩43,015 | -0.77% | 77만 |
|---|
| 2025.10.24 | ₩43,216 | ₩43,356 | ₩42,981 | ₩43,055 | -0.37% | 66.3만 |
|---|
| 2025.10.23 | ₩42,586 | ₩42,941 | ₩42,393 | ₩42,814 | +0.53% | 63.4만 |
|---|
| 2025.10.22 | ₩42,505 | ₩42,773 | ₩42,130 | ₩42,345 | -0.38% | 76.4만 |
|---|
| 2025.10.21 | ₩42,371 | ₩42,787 | ₩42,274 | ₩42,666 | +0.70% | 66.7만 |
|---|
| 2025.10.20 | ₩42,103 | ₩42,546 | ₩42,063 | ₩42,452 | +0.83% | 58.7만 |
|---|
| 2025.10.17 | ₩41,514 | ₩41,856 | ₩41,514 | ₩41,768 | +0.61% | 93.4만 |
|---|
| 2025.10.16 | ₩42,546 | ₩42,546 | ₩41,433 | ₩41,661 | -2.08% | 95.8만 |
|---|
| 2025.10.15 | ₩42,800 | ₩43,041 | ₩42,170 | ₩42,492 | -0.72% | 61.4만 |
|---|
| 2025.10.14 | ₩41,273 | ₩42,727 | ₩41,273 | ₩42,505 | +2.99% | 82.9만 |
|---|
| 2025.10.13 | ₩41,433 | ₩41,888 | ₩41,366 | ₩41,768 | +0.81% | 70.5만 |
|---|
| 2025.10.10 | ₩42,653 | ₩42,693 | ₩40,931 | ₩40,938 | -4.02% | 187.8만 |
|---|