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 | ₩51,263 | ₩51,263 | ₩50,833 | ₩50,900 | -0.71% | 107.7만 |
| 2026.10.08 | ₩50,579 | ₩51,169 | ₩50,458 | ₩51,102 | +1.03% | 146.2만 |
| 2026.10.07 | ₩50,968 | ₩51,061 | ₩50,466 | ₩50,686 | -0.55% | 154.4만 |
| 2026.10.06 | ₩51,558 | ₩51,641 | ₩51,303 | ₩51,316 | -0.47% | 121.7만 |
| 2026.10.05 | ₩51,142 | ₩51,719 | ₩50,793 | ₩51,491 | +0.68% | 107.1만 |
| 2026.10.02 | ₩51,196 | ₩51,464 | ₩51,061 | ₩51,196 | 0.00% | 120.2만 |
| 2026.10.01 | ₩50,136 | ₩50,827 | ₩49,841 | ₩50,807 | +1.34% | 233.8만 |
| 2026.09.30 | ₩50,941 | ₩50,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,257 |
| -1.34% |
| 149.5만 |
| 2026.09.29 | ₩50,914 | ₩51,246 | ₩50,538 | ₩50,713 | -0.40% | 143.3만 |
|---|
| 2026.09.28 | ₩51,517 | ₩51,517 | ₩50,961 | ₩51,048 | -0.91% | 59.3만 |
|---|
| 2026.09.25 | ₩51,383 | ₩51,611 | ₩51,128 | ₩51,450 | +0.13% | 144만 |
|---|
| 2026.09.24 | ₩51,424 | ₩51,504 | ₩51,061 | ₩51,263 | -0.31% | 96.7만 |
|---|
| 2026.09.23 | ₩51,745 | ₩51,846 | ₩51,350 | ₩51,370 | -0.73% | 189.6만 |
|---|
| 2026.09.22 | ₩52,148 | ₩52,329 | ₩51,812 | ₩51,839 | -0.59% | 162.2만 |
|---|
| 2026.09.21 | ₩52,403 | ₩52,456 | ₩51,980 | ₩52,000 | -0.77% | 130만 |
|---|
| 2026.09.18 | ₩52,497 | ₩52,497 | ₩52,027 | ₩52,201 | -0.56% | 91만 |
|---|
| 2026.09.17 | ₩53,087 | ₩53,113 | ₩52,590 | ₩52,590 | -0.93% | 101.8만 |
|---|
| 2026.09.16 | ₩53,100 | ₩53,215 | ₩52,014 | ₩52,537 | -1.06% | 74만 |
|---|
| 2026.09.15 | ₩53,073 | ₩53,248 | ₩52,973 | ₩53,100 | +0.05% | 124.7만 |
|---|
| 2026.09.14 | ₩53,207 | ₩53,429 | ₩52,953 | ₩53,033 | -0.33% | 129.9만 |
|---|
| 2026.09.11 | ₩53,489 | ₩53,610 | ₩53,100 | ₩53,315 | -0.33% | 144.8만 |
|---|
| 2026.09.10 | ₩53,100 | ₩53,100 | ₩52,698 | ₩53,033 | -0.13% | 155.1만 |
|---|
| 2026.09.09 | ₩53,529 | ₩53,637 | ₩53,154 | ₩53,234 | -0.55% | 150.6만 |
|---|
| 2026.09.08 | ₩54,213 | ₩54,267 | ₩53,610 | ₩53,650 | -1.04% | 130만 |
|---|
| 2026.09.04 | ₩53,730 | ₩54,319 | ₩53,657 | ₩54,240 | +0.95% | 124만 |
|---|
| 2026.09.03 | ₩54,093 | ₩54,187 | ₩53,697 | ₩53,972 | -0.22% | 157.3만 |
|---|
| 2026.09.02 | ₩53,127 | ₩54,012 | ₩53,093 | ₩53,798 | +1.26% | 146.2만 |
|---|
| 2026.09.01 | ₩53,221 | ₩53,476 | ₩52,879 | ₩52,993 | -0.43% | 156만 |
|---|
| 2026.08.31 | ₩53,610 | ₩53,803 | ₩53,261 | ₩53,355 | -0.48% | 78만 |
|---|
| 2026.08.28 | ₩53,918 | ₩54,106 | ₩53,476 | ₩53,610 | -0.57% | 50.4만 |
|---|
| 2026.08.27 | ₩53,476 | ₩53,811 | ₩53,315 | ₩53,730 | +0.48% | 52.8만 |
|---|
| 2026.08.26 | ₩53,610 | ₩53,858 | ₩53,409 | ₩53,690 | +0.15% | 52.7만 |
|---|
| 2026.08.25 | ₩53,798 | ₩53,798 | ₩53,382 | ₩53,570 | -0.42% | 51.1만 |
|---|
| 2026.08.24 | ₩54,026 | ₩54,158 | ₩53,623 | ₩53,704 | -0.60% | 52.6만 |
|---|
| 2026.08.21 | ₩54,012 | ₩54,140 | ₩53,784 | ₩54,039 | +0.05% | 63.2만 |
|---|
| 2026.08.20 | ₩53,717 | ₩54,026 | ₩53,637 | ₩53,650 | -0.12% | 57.9만 |
|---|
| 2026.08.19 | ₩54,455 | ₩54,656 | ₩53,999 | ₩54,066 | -0.71% | 61.4만 |
|---|
| 2026.08.18 | ₩54,575 | ₩54,675 | ₩54,032 | ₩54,052 | -0.96% | 68.4만 |
|---|
| 2026.08.17 | ₩54,562 | ₩54,734 | ₩54,461 | ₩54,562 | 0.00% | 51.2만 |
|---|
| 2026.08.14 | ₩54,629 | ₩54,924 | ₩54,488 | ₩54,803 | +0.32% | 51.7만 |
|---|
| 2026.08.13 | ₩54,468 | ₩54,676 | ₩54,364 | ₩54,589 | +0.22% | 59.1만 |
|---|
| 2026.08.12 | ₩54,321 | ₩54,388 | ₩53,912 | ₩54,307 | -0.02% | 59.8만 |
|---|
| 2026.08.11 | ₩54,066 | ₩54,401 | ₩54,066 | ₩54,187 | +0.22% | 64.6만 |
|---|
| 2026.08.10 | ₩53,932 | ₩54,160 | ₩53,838 | ₩54,079 | +0.27% | 67.4만 |
|---|
| 2026.08.07 | ₩53,905 | ₩54,178 | ₩53,704 | ₩54,039 | +0.25% | 60.4만 |
|---|
| 2026.08.06 | ₩54,321 | ₩54,401 | ₩53,771 | ₩53,798 | -0.96% | 62만 |
|---|
| 2026.08.05 | ₩54,616 | ₩54,643 | ₩54,052 | ₩54,052 | -1.03% | 63.9만 |
|---|
| 2026.08.04 | ₩53,838 | ₩54,575 | ₩53,663 | ₩54,508 | +1.25% | 65.9만 |
|---|
| 2026.08.03 | ₩53,261 | ₩53,932 | ₩53,261 | ₩53,838 | +1.08% | 72.9만 |
|---|
| 2026.07.31 | ₩53,368 | ₩53,368 | ₩52,637 | ₩53,194 | -0.33% | 71.8만 |
|---|
| 2026.07.30 | ₩53,382 | ₩53,449 | ₩52,684 | ₩53,194 | -0.35% | 63.8만 |
|---|
| 2026.07.29 | ₩53,516 | ₩53,811 | ₩53,147 | ₩53,221 | -0.55% | 98.9만 |
|---|
| 2026.07.28 | ₩53,207 | ₩53,690 | ₩53,207 | ₩53,596 | +0.73% | 77만 |
|---|
| 2026.07.27 | ₩53,154 | ₩53,476 | ₩52,979 | ₩53,113 | -0.08% | 71.5만 |
|---|
| 2026.07.24 | ₩52,845 | ₩53,342 | ₩52,751 | ₩53,020 | +0.33% | 67.6만 |
|---|
| 2026.07.23 | ₩52,792 | ₩52,912 | ₩52,384 | ₩52,617 | -0.33% | 62.7만 |
|---|
| 2026.07.22 | ₩53,127 | ₩53,409 | ₩52,994 | ₩53,127 | 0.00% | 61만 |
|---|
| 2026.07.21 | ₩52,684 | ₩53,046 | ₩52,443 | ₩53,046 | +0.69% | 90.8만 |
|---|
| 2026.07.20 | ₩53,087 | ₩53,127 | ₩52,523 | ₩52,523 | -1.06% | 79.9만 |
|---|
| 2026.07.17 | ₩53,020 | ₩53,583 | ₩52,785 | ₩53,006 | -0.03% | 70.7만 |
|---|
| 2026.07.16 | ₩52,537 | ₩53,509 | ₩52,537 | ₩53,462 | +1.76% | 69.1만 |
|---|
| 2026.07.15 | ₩52,336 | ₩52,832 | ₩52,330 | ₩52,590 | +0.49% | 83.5만 |
|---|
| 2026.07.14 | ₩52,389 | ₩52,470 | ₩52,020 | ₩52,215 | -0.33% | 53.5만 |
|---|
| 2026.07.13 | ₩52,215 | ₩52,537 | ₩52,101 | ₩52,148 | -0.13% | 64.3만 |
|---|
| 2026.07.10 | ₩51,880 | ₩52,134 | ₩51,792 | ₩52,040 | +0.31% | 69.9만 |
|---|
| 2026.07.09 | ₩51,370 | ₩51,866 | ₩51,263 | ₩51,692 | +0.63% | 77.4만 |
|---|
| 2026.07.08 | ₩51,571 | ₩51,571 | ₩50,954 | ₩51,222 | -0.68% | 94.2만 |
|---|
| 2026.07.07 | ₩52,081 | ₩52,255 | ₩51,712 | ₩51,732 | -0.67% | 51.8만 |
|---|
| 2026.07.06 | ₩51,866 | ₩52,155 | ₩51,812 | ₩51,973 | +0.21% | 80만 |
|---|
| 2026.07.02 | ₩52,322 | ₩52,530 | ₩51,511 | ₩51,866 | -0.87% | 119.7만 |
|---|
| 2026.07.01 | ₩51,960 | ₩52,523 | ₩51,906 | ₩51,987 | +0.05% | 157.4만 |
|---|
| 2026.06.30 | ₩52,014 | ₩52,156 | ₩51,772 | ₩52,027 | +0.03% | 82.5만 |
|---|
| 2026.06.29 | ₩52,134 | ₩52,134 | ₩51,678 | ₩52,040 | -0.18% | 114.9만 |
|---|
| 2026.06.26 | ₩51,732 | ₩52,228 | ₩51,625 | ₩52,161 | +0.83% | 159.8만 |
|---|
| 2026.06.25 | ₩51,745 | ₩52,228 | ₩51,611 | ₩51,880 | +0.26% | 90.9만 |
|---|
| 2026.06.24 | ₩51,102 | ₩51,672 | ₩51,068 | ₩51,477 | +0.73% | 74.9만 |
|---|
| 2026.06.23 | ₩50,807 | ₩51,256 | ₩50,726 | ₩51,048 | +0.48% | 87.4만 |
|---|
| 2026.06.22 | ₩51,182 | ₩51,464 | ₩51,182 | ₩51,276 | +0.18% | 75.1만 |
|---|
| 2026.06.18 | ₩51,115 | ₩51,256 | ₩50,853 | ₩51,155 | +0.08% | 87.7만 |
|---|
| 2026.06.17 | ₩51,544 | ₩51,826 | ₩50,538 | ₩50,753 | -1.54% | 174.2만 |
|---|
| 2026.06.16 | ₩51,880 | ₩52,242 | ₩51,524 | ₩51,598 | -0.54% | 80.1만 |
|---|
| 2026.06.15 | ₩52,550 | ₩52,751 | ₩51,739 | ₩51,812 | -1.40% | 73.1만 |
|---|
| 2026.06.12 | ₩51,812 | ₩52,483 | ₩51,812 | ₩52,295 | +0.93% | 99.6만 |
|---|
| 2026.06.11 | ₩51,236 | ₩51,725 | ₩50,894 | ₩51,692 | +0.89% | 156.1만 |
|---|
| 2026.06.10 | ₩51,142 | ₩51,652 | ₩50,860 | ₩50,900 | -0.47% | 119만 |
|---|
| 2026.06.09 | ₩51,035 | ₩51,752 | ₩50,364 | ₩51,115 | +0.16% | 140만 |
|---|
| 2026.06.08 | ₩50,739 | ₩51,061 | ₩50,659 | ₩50,699 | -0.08% | 92만 |
|---|
| 2026.06.05 | ₩50,914 | ₩51,061 | ₩50,230 | ₩50,391 | -1.03% | 87.4만 |
|---|
| 2026.06.04 | ₩50,807 | ₩51,189 | ₩50,733 | ₩51,102 | +0.58% | 84.2만 |
|---|
| 2026.06.03 | ₩50,807 | ₩50,938 | ₩50,532 | ₩50,565 | -0.48% | 81.9만 |
|---|
| 2026.06.02 | ₩50,471 | ₩51,142 | ₩50,471 | ₩50,994 | +1.04% | 84.1만 |
|---|
| 2026.06.01 | ₩50,391 | ₩50,612 | ₩50,203 | ₩50,605 | +0.43% | 165.7만 |
|---|
| 2026.05.29 | ₩50,659 | ₩50,815 | ₩50,511 | ₩50,565 | -0.19% | 73만 |
|---|
| 2026.05.28 | ₩50,579 | ₩50,927 | ₩50,391 | ₩50,874 | +0.58% | 97.7만 |
|---|
| 2026.05.27 | ₩50,753 | ₩51,055 | ₩50,611 | ₩50,672 | -0.16% | 99만 |
|---|
| 2026.05.26 | ₩50,377 | ₩50,900 | ₩50,377 | ₩50,726 | +0.69% | 82.5만 |
|---|
| 2026.05.22 | ₩49,975 | ₩50,263 | ₩49,854 | ₩50,190 | +0.43% | 69.3만 |
|---|
| 2026.05.21 | ₩49,613 | ₩50,002 | ₩49,184 | ₩49,827 | +0.43% | 91만 |
|---|
| 2026.05.20 | ₩49,130 | ₩49,854 | ₩48,808 | ₩49,814 | +1.39% | 92.4만 |
|---|
| 2026.05.19 | ₩49,251 | ₩49,251 | ₩48,661 | ₩48,915 | -0.68% | 97.6만 |
|---|
| 2026.05.18 | ₩49,050 | ₩49,599 | ₩48,915 | ₩49,304 | +0.52% | 116.9만 |
|---|
| 2026.05.15 | ₩49,412 | ₩49,412 | ₩48,822 | ₩48,915 | -1.00% | 98.6만 |
|---|
| 2026.05.14 | ₩49,519 | ₩49,895 | ₩49,438 | ₩49,573 | +0.11% | 132.5만 |
|---|
| 2026.05.13 | ₩49,559 | ₩49,559 | ₩49,117 | ₩49,278 | -0.57% | 75.2만 |
|---|
| 2026.05.12 | ₩49,962 | ₩49,962 | ₩49,056 | ₩49,532 | -0.86% | 80.8만 |
|---|
| 2026.05.11 | ₩50,579 | ₩50,739 | ₩49,928 | ₩49,935 | -1.27% | 111.3만 |
|---|
| 2026.05.08 | ₩50,404 | ₩50,538 | ₩50,096 | ₩50,404 | 0.00% | 125만 |
|---|
| 2026.05.07 | ₩50,833 | ₩50,833 | ₩50,176 | ₩50,243 | -1.16% | 104.7만 |
|---|
| 2026.05.06 | ₩50,833 | ₩51,001 | ₩50,646 | ₩50,766 | -0.13% | 83.7만 |
|---|
| 2026.05.05 | ₩50,042 | ₩50,693 | ₩49,955 | ₩50,538 | +0.99% | 93.2만 |
|---|
| 2026.05.04 | ₩50,310 | ₩50,404 | ₩49,673 | ₩49,908 | -0.80% | 79.5만 |
|---|
| 2026.05.01 | ₩50,632 | ₩50,632 | ₩50,203 | ₩50,418 | -0.42% | 87.7만 |
|---|
| 2026.04.30 | ₩49,546 | ₩50,599 | ₩49,546 | ₩50,498 | +1.92% | 83.3만 |
|---|
| 2026.04.29 | ₩50,136 | ₩50,277 | ₩49,539 | ₩49,734 | -0.80% | 80.5만 |
|---|
| 2026.04.28 | ₩50,270 | ₩50,552 | ₩49,962 | ₩50,136 | -0.27% | 67.3만 |
|---|
| 2026.04.27 | ₩50,069 | ₩50,505 | ₩50,015 | ₩50,163 | +0.19% | 93.1만 |
|---|
| 2026.04.24 | ₩50,096 | ₩50,096 | ₩49,673 | ₩49,908 | -0.37% | 107만 |
|---|
| 2026.04.23 | ₩49,921 | ₩50,109 | ₩49,506 | ₩49,962 | +0.08% | 71.4만 |
|---|
| 2026.04.22 | ₩50,230 | ₩50,230 | ₩49,707 | ₩49,854 | -0.75% | 89.4만 |
|---|
| 2026.04.21 | ₩50,163 | ₩50,458 | ₩49,666 | ₩49,801 | -0.72% | 126.5만 |
|---|
| 2026.04.20 | ₩49,479 | ₩50,109 | ₩49,438 | ₩49,988 | +1.03% | 111만 |
|---|
| 2026.04.17 | ₩49,050 | ₩50,109 | ₩49,050 | ₩49,693 | +1.31% | 227.6만 |
|---|
| 2026.04.16 | ₩48,661 | ₩49,063 | ₩48,647 | ₩48,915 | +0.52% | 103.1만 |
|---|
| 2026.04.15 | ₩48,822 | ₩48,835 | ₩48,459 | ₩48,647 | -0.36% | 94.4만 |
|---|
| 2026.04.14 | ₩48,915 | ₩49,056 | ₩48,593 | ₩48,822 | -0.19% | 103.9만 |
|---|
| 2026.04.13 | ₩48,365 | ₩48,956 | ₩48,231 | ₩48,942 | +1.19% | 115.7만 |
|---|
| 2026.04.10 | ₩48,741 | ₩48,848 | ₩48,406 | ₩48,473 | -0.55% | 93.8만 |
|---|
| 2026.04.09 | ₩48,392 | ₩48,855 | ₩48,298 | ₩48,754 | +0.75% | 112.2만 |
|---|
| 2026.04.08 | ₩48,433 | ₩48,714 | ₩48,245 | ₩48,513 | +0.17% | 137.9만 |
|---|
| 2026.04.07 | ₩47,413 | ₩47,755 | ₩47,299 | ₩47,561 | +0.31% | 152.4만 |
|---|
| 2026.04.06 | ₩47,145 | ₩47,547 | ₩46,917 | ₩47,547 | +0.85% | 98.7만 |
|---|
| 2026.04.02 | ₩46,608 | ₩47,467 | ₩46,528 | ₩47,225 | +1.32% | 144.4만 |
|---|
| 2026.04.01 | ₩47,172 | ₩47,453 | ₩47,031 | ₩47,091 | -0.17% | 178.3만 |
|---|
| 2026.03.31 | ₩46,608 | ₩47,333 | ₩46,401 | ₩46,997 | +0.83% | 179.2만 |
|---|
| 2026.03.30 | ₩46,743 | ₩46,749 | ₩45,918 | ₩46,085 | -1.41% | 145.6만 |
|---|
| 2026.03.27 | ₩46,716 | ₩46,870 | ₩46,213 | ₩46,313 | -0.86% | 171.7만 |
|---|
| 2026.03.26 | ₩46,796 | ₩47,400 | ₩46,796 | ₩46,957 | +0.34% | 120.5만 |
|---|
| 2026.03.25 | ₩47,105 | ₩47,279 | ₩46,555 | ₩47,091 | -0.03% | 85.4만 |
|---|
| 2026.03.24 | ₩45,898 | ₩47,051 | ₩45,784 | ₩46,716 | +1.78% | 203.7만 |
|---|
| 2026.03.23 | ₩46,072 | ₩46,850 | ₩45,884 | ₩46,246 | +0.38% | 148.2만 |
|---|
| 2026.03.20 | ₩45,737 | ₩45,951 | ₩44,999 | ₩45,294 | -0.97% | 259.2만 |
|---|
| 2026.03.19 | ₩45,307 | ₩46,193 | ₩45,187 | ₩45,844 | +1.18% | 147.1만 |
|---|
| 2026.03.18 | ₩45,965 | ₩46,193 | ₩45,656 | ₩45,656 | -0.67% | 167.8만 |
|---|
| 2026.03.17 | ₩46,219 | ₩46,608 | ₩46,112 | ₩46,219 | 0.00% | 195.2만 |
|---|
| 2026.03.16 | ₩46,059 | ₩46,287 | ₩45,817 | ₩45,831 | -0.50% | 123.3만 |
|---|
| 2026.03.13 | ₩45,938 | ₩46,166 | ₩45,562 | ₩45,670 | -0.58% | 149.8만 |
|---|
| 2026.03.12 | ₩46,045 | ₩46,166 | ₩45,723 | ₩45,777 | -0.58% | 199.1만 |
|---|
| 2026.03.11 | ₩46,327 | ₩46,622 | ₩46,085 | ₩46,461 | +0.29% | 123.7만 |
|---|
| 2026.03.10 | ₩46,595 | ₩47,259 | ₩46,340 | ₩46,488 | -0.23% | 180.8만 |
|---|
| 2026.03.09 | ₩46,206 | ₩46,917 | ₩45,354 | ₩46,796 | +1.28% | 270만 |
|---|
| 2026.03.06 | ₩47,011 | ₩47,051 | ₩46,327 | ₩46,783 | -0.49% | 201.7만 |
|---|
| 2026.03.05 | ₩48,097 | ₩48,419 | ₩47,467 | ₩47,789 | -0.64% | 220만 |
|---|
| 2026.03.04 | ₩48,392 | ₩48,622 | ₩47,990 | ₩48,473 | +0.17% | 136.8만 |
|---|
| 2026.03.03 | ₩47,869 | ₩48,459 | ₩47,172 | ₩48,231 | +0.76% | 223.6만 |
|---|
| 2026.03.02 | ₩48,419 | ₩48,949 | ₩47,990 | ₩48,848 | +0.89% | 235.8만 |
|---|
| 2026.02.27 | ₩48,956 | ₩48,956 | ₩48,205 | ₩48,620 | -0.68% | 150.9만 |
|---|
| 2026.02.26 | ₩49,130 | ₩49,573 | ₩48,848 | ₩49,291 | +0.33% | 173.8만 |
|---|
| 2026.02.25 | ₩49,304 | ₩49,304 | ₩48,526 | ₩49,076 | -0.46% | 128.8만 |
|---|
| 2026.02.24 | ₩48,741 | ₩49,184 | ₩48,634 | ₩48,969 | +0.47% | 114.4만 |
|---|
| 2026.02.23 | ₩49,653 | ₩49,811 | ₩48,359 | ₩48,634 | -2.05% | 177.1만 |
|---|
| 2026.02.20 | ₩49,385 | ₩49,968 | ₩49,197 | ₩49,868 | +0.98% | 163.2만 |
|---|
| 2026.02.19 | ₩49,465 | ₩49,626 | ₩49,157 | ₩49,506 | +0.08% | 117.2만 |
|---|
| 2026.02.18 | ₩49,358 | ₩49,941 | ₩49,210 | ₩49,666 | +0.62% | 114만 |
|---|
| 2026.02.17 | ₩49,559 | ₩49,799 | ₩48,808 | ₩49,345 | -0.43% | 129.7만 |
|---|
| 2026.02.13 | ₩49,210 | ₩49,762 | ₩48,781 | ₩49,532 | +0.65% | 112.7만 |
|---|
| 2026.02.12 | ₩50,283 | ₩50,481 | ₩48,567 | ₩49,090 | -2.37% | 192.3만 |
|---|
| 2026.02.11 | ₩50,176 | ₩50,418 | ₩49,693 | ₩49,988 | -0.37% | 103.6만 |
|---|
| 2026.02.10 | ₩49,841 | ₩50,002 | ₩49,626 | ₩49,747 | -0.19% | 118.1만 |
|---|
| 2026.02.09 | ₩49,801 | ₩49,962 | ₩49,479 | ₩49,760 | -0.08% | 82.1만 |
|---|
| 2026.02.06 | ₩48,969 | ₩49,968 | ₩48,969 | ₩49,854 | +1.81% | 94.6만 |
|---|
| 2026.02.05 | ₩48,902 | ₩49,130 | ₩48,325 | ₩48,513 | -0.80% | 150.2만 |
|---|
| 2026.02.04 | ₩48,540 | ₩49,217 | ₩48,540 | ₩49,023 | +0.99% | 271.4만 |
|---|
| 2026.02.03 | ₩47,601 | ₩48,469 | ₩47,601 | ₩48,137 | +1.13% | 231.4만 |
|---|
| 2026.02.02 | ₩46,743 | ₩47,842 | ₩46,743 | ₩47,681 | +2.01% | 244.2만 |
|---|
| 2026.01.30 | ₩46,877 | ₩47,252 | ₩46,649 | ₩47,118 | +0.52% | 121.2만 |
|---|
| 2026.01.29 | ₩47,172 | ₩47,487 | ₩46,595 | ₩47,252 | +0.17% | 109.5만 |
|---|
| 2026.01.28 | ₩47,145 | ₩47,252 | ₩46,716 | ₩46,796 | -0.74% | 183.5만 |
|---|
| 2026.01.27 | ₩47,132 | ₩47,132 | ₩46,835 | ₩47,051 | -0.17% | 132.3만 |
|---|
| 2026.01.26 | ₩47,199 | ₩47,252 | ₩46,743 | ₩47,011 | -0.40% | 102.9만 |
|---|
| 2026.01.23 | ₩47,722 | ₩47,735 | ₩46,945 | ₩47,038 | -1.43% | 107.9만 |
|---|
| 2026.01.22 | ₩47,869 | ₩48,225 | ₩47,681 | ₩47,775 | -0.20% | 109.4만 |
|---|
| 2026.01.21 | ₩46,635 | ₩47,856 | ₩46,635 | ₩47,655 | +2.19% | 214.9만 |
|---|
| 2026.01.20 | ₩46,072 | ₩46,616 | ₩46,059 | ₩46,179 | +0.23% | 179만 |
|---|
| 2026.01.16 | ₩47,078 | ₩47,178 | ₩46,783 | ₩46,836 | -0.51% | 84만 |
|---|
| 2026.01.15 | ₩46,662 | ₩47,246 | ₩46,608 | ₩47,145 | +1.03% | 117.5만 |
|---|
| 2026.01.14 | ₩46,287 | ₩46,736 | ₩46,287 | ₩46,635 | +0.75% | 150.3만 |
|---|
| 2026.01.13 | ₩46,447 | ₩46,595 | ₩46,206 | ₩46,287 | -0.35% | 167.1만 |
|---|
| 2026.01.12 | ₩46,300 | ₩46,354 | ₩45,998 | ₩46,287 | -0.03% | 74.5만 |
|---|
| 2026.01.09 | ₩46,327 | ₩46,608 | ₩45,931 | ₩46,447 | +0.26% | 121.4만 |
|---|
| 2026.01.08 | ₩45,240 | ₩46,427 | ₩45,200 | ₩46,179 | +2.08% | 100만 |
|---|
| 2026.01.07 | ₩45,871 | ₩45,938 | ₩45,240 | ₩45,348 | -1.14% | 88.6만 |
|---|
| 2026.01.06 | ₩45,240 | ₩45,863 | ₩45,053 | ₩45,857 | +1.36% | 103.5만 |
|---|
| 2026.01.05 | ₩44,731 | ₩45,535 | ₩44,731 | ₩45,254 | +1.17% | 85.9만 |
|---|
| 2026.01.02 | ₩44,248 | ₩44,707 | ₩43,913 | ₩44,556 | +0.70% | 87.3만 |
|---|
| 2025.12.31 | ₩44,597 | ₩44,597 | ₩44,073 | ₩44,114 | -1.08% | 67.4만 |
|---|
| 2025.12.30 | ₩44,771 | ₩44,771 | ₩44,503 | ₩44,543 | -0.51% | 130.1만 |
|---|
| 2025.12.29 | ₩44,758 | ₩44,845 | ₩44,516 | ₩44,637 | -0.27% | 93.7만 |
|---|
| 2025.12.26 | ₩44,798 | ₩44,818 | ₩44,595 | ₩44,784 | -0.03% | 61.6만 |
|---|
| 2025.12.24 | ₩44,717 | ₩44,872 | ₩44,610 | ₩44,811 | +0.21% | 45.1만 |
|---|
| 2025.12.23 | ₩44,918 | ₩44,986 | ₩44,623 | ₩44,744 | -0.39% | 139.7만 |
|---|
| 2025.12.22 | ₩44,878 | ₩45,187 | ₩44,850 | ₩44,905 | +0.06% | 84.8만 |
|---|
| 2025.12.19 | ₩44,650 | ₩44,878 | ₩44,587 | ₩44,704 | +0.12% | 100만 |
|---|
| 2025.12.18 | ₩45,012 | ₩45,146 | ₩44,637 | ₩44,731 | -0.63% | 122.1만 |
|---|
| 2025.12.17 | ₩44,664 | ₩45,140 | ₩44,560 | ₩44,690 | +0.06% | 97.9만 |
|---|
| 2025.12.16 | ₩45,093 | ₩45,093 | ₩44,395 | ₩44,610 | -1.07% | 130.6만 |
|---|
| 2025.12.15 | ₩45,670 | ₩45,670 | ₩45,032 | ₩45,267 | -0.88% | 72.8만 |
|---|
| 2025.12.12 | ₩45,884 | ₩45,884 | ₩45,160 | ₩45,281 | -1.32% | 86.1만 |
|---|
| 2025.12.11 | ₩45,281 | ₩45,817 | ₩45,281 | ₩45,737 | +1.01% | 72.4만 |
|---|
| 2025.12.10 | ₩44,261 | ₩45,589 | ₩44,248 | ₩45,361 | +2.48% | 126.6만 |
|---|
| 2025.12.09 | ₩44,073 | ₩44,523 | ₩44,053 | ₩44,194 | +0.27% | 99.3만 |
|---|
| 2025.12.08 | ₩44,422 | ₩44,489 | ₩44,094 | ₩44,127 | -0.66% | 105만 |
|---|
| 2025.12.05 | ₩44,301 | ₩44,690 | ₩44,275 | ₩44,355 | +0.12% | 90.6만 |
|---|
| 2025.12.04 | ₩44,315 | ₩44,536 | ₩44,208 | ₩44,328 | +0.03% | 91.6만 |
|---|
| 2025.12.03 | ₩43,778 | ₩44,509 | ₩43,778 | ₩44,449 | +1.53% | 93.6만 |
|---|
| 2025.12.02 | ₩44,033 | ₩44,033 | ₩43,537 | ₩43,698 | -0.76% | 82.7만 |
|---|
| 2025.12.01 | ₩43,403 | ₩44,033 | ₩43,403 | ₩43,805 | +0.93% | 85.2만 |
|---|
| 2025.11.28 | ₩43,671 | ₩43,792 | ₩43,557 | ₩43,718 | +0.11% | 46.5만 |
|---|
| 2025.11.26 | ₩43,336 | ₩43,966 | ₩43,188 | ₩43,617 | +0.65% | 93.8만 |
|---|
| 2025.11.25 | ₩42,531 | ₩43,477 | ₩42,531 | ₩43,389 | +2.02% | 89.6만 |
|---|
| 2025.11.24 | ₩42,075 | ₩42,448 | ₩41,767 | ₩42,343 | +0.64% | 81.5만 |
|---|
| 2025.11.21 | ₩41,069 | ₩42,276 | ₩40,895 | ₩42,035 | +2.35% | 117만 |
|---|
| 2025.11.20 | ₩41,686 | ₩41,980 | ₩40,667 | ₩40,707 | -2.35% | 139.7만 |
|---|
| 2025.11.19 | ₩41,324 | ₩41,498 | ₩40,975 | ₩41,243 | -0.19% | 103.2만 |
|---|
| 2025.11.18 | ₩40,948 | ₩41,484 | ₩40,734 | ₩41,243 | +0.72% | 125.5만 |
|---|
| 2025.11.17 | ₩41,995 | ₩42,035 | ₩40,935 | ₩41,015 | -2.33% | 115.9만 |
|---|
| 2025.11.14 | ₩41,847 | ₩42,196 | ₩41,666 | ₩42,115 | +0.64% | 115.1만 |
|---|
| 2025.11.13 | ₩42,531 | ₩42,826 | ₩42,015 | ₩42,162 | -0.87% | 106만 |
|---|
| 2025.11.12 | ₩42,612 | ₩43,074 | ₩42,612 | ₩42,679 | +0.16% | 88.4만 |
|---|
| 2025.11.11 | ₩42,464 | ₩42,746 | ₩42,343 | ₩42,612 | +0.35% | 80.3만 |
|---|
| 2025.11.10 | ₩42,477 | ₩42,571 | ₩42,035 | ₩42,357 | -0.28% | 91.7만 |
|---|
| 2025.11.07 | ₩41,606 | ₩42,095 | ₩41,485 | ₩42,088 | +1.16% | 112.7만 |
|---|
| 2025.11.06 | ₩42,115 | ₩42,316 | ₩41,619 | ₩41,686 | -1.02% | 114.7만 |
|---|
| 2025.11.05 | ₩41,887 | ₩42,405 | ₩41,767 | ₩42,129 | +0.58% | 82.9만 |
|---|
| 2025.11.04 | ₩41,874 | ₩41,948 | ₩41,525 | ₩41,753 | -0.29% | 80.1만 |
|---|
| 2025.11.03 | ₩42,035 | ₩42,189 | ₩41,620 | ₩42,169 | +0.32% | 86.5만 |
|---|
| 2025.10.31 | ₩41,901 | ₩42,169 | ₩41,646 | ₩42,075 | +0.42% | 113.8만 |
|---|
| 2025.10.30 | ₩41,981 | ₩42,457 | ₩41,907 | ₩41,914 | -0.16% | 110.4만 |
|---|
| 2025.10.29 | ₩42,692 | ₩42,974 | ₩41,968 | ₩42,209 | -1.13% | 136만 |
|---|
| 2025.10.28 | ₩43,014 | ₩43,014 | ₩42,585 | ₩42,759 | -0.59% | 100.6만 |
|---|
| 2025.10.27 | ₩43,389 | ₩43,457 | ₩42,947 | ₩43,054 | -0.77% | 77만 |
|---|
| 2025.10.24 | ₩43,255 | ₩43,396 | ₩43,021 | ₩43,094 | -0.37% | 66.3만 |
|---|
| 2025.10.23 | ₩42,625 | ₩42,980 | ₩42,432 | ₩42,853 | +0.53% | 63.4만 |
|---|
| 2025.10.22 | ₩42,544 | ₩42,813 | ₩42,169 | ₩42,384 | -0.38% | 76.4만 |
|---|
| 2025.10.21 | ₩42,410 | ₩42,826 | ₩42,312 | ₩42,705 | +0.70% | 66.7만 |
|---|
| 2025.10.20 | ₩42,142 | ₩42,585 | ₩42,102 | ₩42,491 | +0.83% | 58.7만 |
|---|
| 2025.10.17 | ₩41,552 | ₩41,894 | ₩41,552 | ₩41,807 | +0.61% | 93.4만 |
|---|
| 2025.10.16 | ₩42,585 | ₩42,585 | ₩41,471 | ₩41,699 | -2.08% | 95.8만 |
|---|
| 2025.10.15 | ₩42,840 | ₩43,081 | ₩42,209 | ₩42,531 | -0.72% | 61.4만 |
|---|
| 2025.10.14 | ₩41,310 | ₩42,766 | ₩41,310 | ₩42,544 | +2.99% | 82.9만 |
|---|
| 2025.10.13 | ₩41,471 | ₩41,926 | ₩41,404 | ₩41,807 | +0.81% | 70.5만 |
|---|
| 2025.10.10 | ₩42,692 | ₩42,732 | ₩40,968 | ₩40,975 | -4.02% | 187.8만 |
|---|