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 | ₩51,047 | ₩51,047 | ₩50,620 | ₩50,687 | -0.71% | 107.7만 |
| 2026.10.08 | ₩50,366 | ₩50,954 | ₩50,246 | ₩50,887 | +1.03% | 146.2만 |
| 2026.10.07 | ₩50,754 | ₩50,847 | ₩50,254 | ₩50,473 | -0.55% | 154.4만 |
| 2026.10.06 | ₩51,341 | ₩51,424 | ₩51,087 | ₩51,101 | -0.47% | 121.7만 |
| 2026.10.05 | ₩50,927 | ₩51,502 | ₩50,580 | ₩51,274 | +0.68% | 107.1만 |
| 2026.10.02 | ₩50,981 | ₩51,248 | ₩50,847 | ₩50,981 | 0.00% | 120.2만 |
| 2026.10.01 | ₩49,925 | ₩50,613 | ₩49,632 | ₩50,593 | +1.34% | 233.8만 |
| 2026.09.30 | ₩50,727 | ₩50,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,046 |
| -1.34% |
| 149.5만 |
| 2026.09.29 | ₩50,700 | ₩51,031 | ₩50,326 | ₩50,500 | -0.40% | 143.3만 |
|---|
| 2026.09.28 | ₩51,301 | ₩51,301 | ₩50,747 | ₩50,834 | -0.91% | 59.3만 |
|---|
| 2026.09.25 | ₩51,168 | ₩51,395 | ₩50,914 | ₩51,234 | +0.13% | 144만 |
|---|
| 2026.09.24 | ₩51,208 | ₩51,288 | ₩50,847 | ₩51,047 | -0.31% | 96.7만 |
|---|
| 2026.09.23 | ₩51,528 | ₩51,628 | ₩51,134 | ₩51,154 | -0.73% | 189.6만 |
|---|
| 2026.09.22 | ₩51,929 | ₩52,109 | ₩51,595 | ₩51,622 | -0.59% | 162.2만 |
|---|
| 2026.09.21 | ₩52,183 | ₩52,236 | ₩51,762 | ₩51,782 | -0.77% | 130만 |
|---|
| 2026.09.18 | ₩52,276 | ₩52,276 | ₩51,809 | ₩51,982 | -0.56% | 91만 |
|---|
| 2026.09.17 | ₩52,864 | ₩52,891 | ₩52,370 | ₩52,370 | -0.93% | 101.8만 |
|---|
| 2026.09.16 | ₩52,877 | ₩52,992 | ₩51,795 | ₩52,316 | -1.06% | 74만 |
|---|
| 2026.09.15 | ₩52,850 | ₩53,024 | ₩52,750 | ₩52,877 | +0.05% | 124.7만 |
|---|
| 2026.09.14 | ₩52,984 | ₩53,204 | ₩52,730 | ₩52,810 | -0.33% | 129.9만 |
|---|
| 2026.09.11 | ₩53,265 | ₩53,385 | ₩52,877 | ₩53,091 | -0.33% | 144.8만 |
|---|
| 2026.09.10 | ₩52,877 | ₩52,877 | ₩52,477 | ₩52,810 | -0.13% | 155.1만 |
|---|
| 2026.09.09 | ₩53,305 | ₩53,411 | ₩52,931 | ₩53,011 | -0.55% | 150.6만 |
|---|
| 2026.09.08 | ₩53,986 | ₩54,039 | ₩53,385 | ₩53,425 | -1.04% | 130만 |
|---|
| 2026.09.04 | ₩53,505 | ₩54,091 | ₩53,431 | ₩54,012 | +0.95% | 124만 |
|---|
| 2026.09.03 | ₩53,866 | ₩53,959 | ₩53,472 | ₩53,745 | -0.22% | 157.3만 |
|---|
| 2026.09.02 | ₩52,904 | ₩53,785 | ₩52,871 | ₩53,572 | +1.26% | 146.2만 |
|---|
| 2026.09.01 | ₩52,997 | ₩53,251 | ₩52,657 | ₩52,770 | -0.43% | 156만 |
|---|
| 2026.08.31 | ₩53,385 | ₩53,577 | ₩53,037 | ₩53,131 | -0.48% | 78만 |
|---|
| 2026.08.28 | ₩53,692 | ₩53,879 | ₩53,251 | ₩53,385 | -0.57% | 50.4만 |
|---|
| 2026.08.27 | ₩53,251 | ₩53,585 | ₩53,091 | ₩53,505 | +0.48% | 52.8만 |
|---|
| 2026.08.26 | ₩53,385 | ₩53,632 | ₩53,184 | ₩53,465 | +0.15% | 52.7만 |
|---|
| 2026.08.25 | ₩53,572 | ₩53,572 | ₩53,158 | ₩53,345 | -0.42% | 51.1만 |
|---|
| 2026.08.24 | ₩53,799 | ₩53,931 | ₩53,398 | ₩53,478 | -0.60% | 52.6만 |
|---|
| 2026.08.21 | ₩53,785 | ₩53,912 | ₩53,558 | ₩53,812 | +0.05% | 63.2만 |
|---|
| 2026.08.20 | ₩53,492 | ₩53,799 | ₩53,411 | ₩53,425 | -0.12% | 57.9만 |
|---|
| 2026.08.19 | ₩54,226 | ₩54,427 | ₩53,772 | ₩53,839 | -0.71% | 61.4만 |
|---|
| 2026.08.18 | ₩54,346 | ₩54,445 | ₩53,805 | ₩53,825 | -0.96% | 68.4만 |
|---|
| 2026.08.17 | ₩54,333 | ₩54,504 | ₩54,233 | ₩54,333 | 0.00% | 51.2만 |
|---|
| 2026.08.14 | ₩54,400 | ₩54,694 | ₩54,260 | ₩54,573 | +0.32% | 51.7만 |
|---|
| 2026.08.13 | ₩54,240 | ₩54,447 | ₩54,135 | ₩54,360 | +0.22% | 59.1만 |
|---|
| 2026.08.12 | ₩54,093 | ₩54,159 | ₩53,685 | ₩54,079 | -0.02% | 59.8만 |
|---|
| 2026.08.11 | ₩53,839 | ₩54,173 | ₩53,839 | ₩53,959 | +0.22% | 64.6만 |
|---|
| 2026.08.10 | ₩53,705 | ₩53,932 | ₩53,612 | ₩53,852 | +0.27% | 67.4만 |
|---|
| 2026.08.07 | ₩53,679 | ₩53,951 | ₩53,478 | ₩53,812 | +0.25% | 60.4만 |
|---|
| 2026.08.06 | ₩54,093 | ₩54,173 | ₩53,545 | ₩53,572 | -0.96% | 62만 |
|---|
| 2026.08.05 | ₩54,386 | ₩54,413 | ₩53,825 | ₩53,825 | -1.03% | 63.9만 |
|---|
| 2026.08.04 | ₩53,612 | ₩54,346 | ₩53,438 | ₩54,280 | +1.25% | 65.9만 |
|---|
| 2026.08.03 | ₩53,037 | ₩53,705 | ₩53,037 | ₩53,612 | +1.08% | 72.9만 |
|---|
| 2026.07.31 | ₩53,144 | ₩53,144 | ₩52,416 | ₩52,971 | -0.33% | 71.8만 |
|---|
| 2026.07.30 | ₩53,158 | ₩53,224 | ₩52,463 | ₩52,971 | -0.35% | 63.8만 |
|---|
| 2026.07.29 | ₩53,291 | ₩53,585 | ₩52,924 | ₩52,997 | -0.55% | 98.9만 |
|---|
| 2026.07.28 | ₩52,984 | ₩53,465 | ₩52,984 | ₩53,371 | +0.73% | 77만 |
|---|
| 2026.07.27 | ₩52,931 | ₩53,251 | ₩52,757 | ₩52,891 | -0.08% | 71.5만 |
|---|
| 2026.07.24 | ₩52,623 | ₩53,118 | ₩52,530 | ₩52,797 | +0.33% | 67.6만 |
|---|
| 2026.07.23 | ₩52,570 | ₩52,690 | ₩52,164 | ₩52,396 | -0.33% | 62.7만 |
|---|
| 2026.07.22 | ₩52,904 | ₩53,184 | ₩52,772 | ₩52,904 | 0.00% | 61만 |
|---|
| 2026.07.21 | ₩52,463 | ₩52,824 | ₩52,223 | ₩52,824 | +0.69% | 90.8만 |
|---|
| 2026.07.20 | ₩52,864 | ₩52,904 | ₩52,303 | ₩52,303 | -1.06% | 79.9만 |
|---|
| 2026.07.17 | ₩52,797 | ₩53,358 | ₩52,563 | ₩52,784 | -0.03% | 70.7만 |
|---|
| 2026.07.16 | ₩52,316 | ₩53,285 | ₩52,316 | ₩53,238 | +1.76% | 69.1만 |
|---|
| 2026.07.15 | ₩52,116 | ₩52,610 | ₩52,111 | ₩52,370 | +0.49% | 83.5만 |
|---|
| 2026.07.14 | ₩52,169 | ₩52,249 | ₩51,802 | ₩51,996 | -0.33% | 53.5만 |
|---|
| 2026.07.13 | ₩51,996 | ₩52,316 | ₩51,882 | ₩51,929 | -0.13% | 64.3만 |
|---|
| 2026.07.10 | ₩51,662 | ₩51,916 | ₩51,575 | ₩51,822 | +0.31% | 69.9만 |
|---|
| 2026.07.09 | ₩51,154 | ₩51,648 | ₩51,047 | ₩51,475 | +0.63% | 77.4만 |
|---|
| 2026.07.08 | ₩51,355 | ₩51,355 | ₩50,740 | ₩51,007 | -0.68% | 94.2만 |
|---|
| 2026.07.07 | ₩51,862 | ₩52,036 | ₩51,495 | ₩51,515 | -0.67% | 51.8만 |
|---|
| 2026.07.06 | ₩51,648 | ₩51,936 | ₩51,595 | ₩51,755 | +0.21% | 80만 |
|---|
| 2026.07.02 | ₩52,103 | ₩52,310 | ₩51,294 | ₩51,648 | -0.87% | 119.7만 |
|---|
| 2026.07.01 | ₩51,742 | ₩52,303 | ₩51,688 | ₩51,769 | +0.05% | 157.4만 |
|---|
| 2026.06.30 | ₩51,795 | ₩51,937 | ₩51,555 | ₩51,809 | +0.03% | 82.5만 |
|---|
| 2026.06.29 | ₩51,916 | ₩51,916 | ₩51,461 | ₩51,822 | -0.18% | 114.9만 |
|---|
| 2026.06.26 | ₩51,515 | ₩52,009 | ₩51,408 | ₩51,942 | +0.83% | 159.8만 |
|---|
| 2026.06.25 | ₩51,528 | ₩52,009 | ₩51,395 | ₩51,662 | +0.26% | 90.9만 |
|---|
| 2026.06.24 | ₩50,887 | ₩51,455 | ₩50,854 | ₩51,261 | +0.73% | 74.9만 |
|---|
| 2026.06.23 | ₩50,593 | ₩51,041 | ₩50,513 | ₩50,834 | +0.48% | 87.4만 |
|---|
| 2026.06.22 | ₩50,967 | ₩51,248 | ₩50,967 | ₩51,061 | +0.18% | 75.1만 |
|---|
| 2026.06.18 | ₩50,900 | ₩51,041 | ₩50,640 | ₩50,941 | +0.08% | 87.7만 |
|---|
| 2026.06.17 | ₩51,328 | ₩51,608 | ₩50,326 | ₩50,540 | -1.54% | 174.2만 |
|---|
| 2026.06.16 | ₩51,662 | ₩52,022 | ₩51,308 | ₩51,381 | -0.54% | 80.1만 |
|---|
| 2026.06.15 | ₩52,330 | ₩52,530 | ₩51,522 | ₩51,595 | -1.40% | 73.1만 |
|---|
| 2026.06.12 | ₩51,595 | ₩52,263 | ₩51,595 | ₩52,076 | +0.93% | 99.6만 |
|---|
| 2026.06.11 | ₩51,021 | ₩51,508 | ₩50,680 | ₩51,475 | +0.89% | 156.1만 |
|---|
| 2026.06.10 | ₩50,927 | ₩51,435 | ₩50,647 | ₩50,687 | -0.47% | 119만 |
|---|
| 2026.06.09 | ₩50,820 | ₩51,535 | ₩50,153 | ₩50,900 | +0.16% | 140만 |
|---|
| 2026.06.08 | ₩50,527 | ₩50,847 | ₩50,446 | ₩50,486 | -0.08% | 92만 |
|---|
| 2026.06.05 | ₩50,700 | ₩50,847 | ₩50,019 | ₩50,179 | -1.03% | 87.4만 |
|---|
| 2026.06.04 | ₩50,593 | ₩50,974 | ₩50,520 | ₩50,887 | +0.58% | 84.2만 |
|---|
| 2026.06.03 | ₩50,593 | ₩50,724 | ₩50,319 | ₩50,353 | -0.48% | 81.9만 |
|---|
| 2026.06.02 | ₩50,259 | ₩50,927 | ₩50,259 | ₩50,780 | +1.04% | 84.1만 |
|---|
| 2026.06.01 | ₩50,179 | ₩50,400 | ₩49,992 | ₩50,393 | +0.43% | 165.7만 |
|---|
| 2026.05.29 | ₩50,446 | ₩50,601 | ₩50,299 | ₩50,353 | -0.19% | 73만 |
|---|
| 2026.05.28 | ₩50,366 | ₩50,713 | ₩50,179 | ₩50,660 | +0.58% | 97.7만 |
|---|
| 2026.05.27 | ₩50,540 | ₩50,840 | ₩50,398 | ₩50,460 | -0.16% | 99만 |
|---|
| 2026.05.26 | ₩50,166 | ₩50,687 | ₩50,166 | ₩50,513 | +0.69% | 82.5만 |
|---|
| 2026.05.22 | ₩49,765 | ₩50,052 | ₩49,645 | ₩49,979 | +0.43% | 69.3만 |
|---|
| 2026.05.21 | ₩49,405 | ₩49,792 | ₩48,977 | ₩49,618 | +0.43% | 91만 |
|---|
| 2026.05.20 | ₩48,924 | ₩49,645 | ₩48,603 | ₩49,605 | +1.39% | 92.4만 |
|---|
| 2026.05.19 | ₩49,044 | ₩49,044 | ₩48,456 | ₩48,710 | -0.68% | 97.6만 |
|---|
| 2026.05.18 | ₩48,844 | ₩49,391 | ₩48,710 | ₩49,097 | +0.52% | 116.9만 |
|---|
| 2026.05.15 | ₩49,204 | ₩49,204 | ₩48,617 | ₩48,710 | -1.00% | 98.6만 |
|---|
| 2026.05.14 | ₩49,311 | ₩49,685 | ₩49,231 | ₩49,365 | +0.11% | 132.5만 |
|---|
| 2026.05.13 | ₩49,351 | ₩49,351 | ₩48,910 | ₩49,071 | -0.57% | 75.2만 |
|---|
| 2026.05.12 | ₩49,752 | ₩49,752 | ₩48,850 | ₩49,324 | -0.86% | 80.8만 |
|---|
| 2026.05.11 | ₩50,366 | ₩50,527 | ₩49,718 | ₩49,725 | -1.27% | 111.3만 |
|---|
| 2026.05.08 | ₩50,193 | ₩50,326 | ₩49,885 | ₩50,193 | 0.00% | 125만 |
|---|
| 2026.05.07 | ₩50,620 | ₩50,620 | ₩49,966 | ₩50,032 | -1.16% | 104.7만 |
|---|
| 2026.05.06 | ₩50,620 | ₩50,787 | ₩50,433 | ₩50,553 | -0.13% | 83.7만 |
|---|
| 2026.05.05 | ₩49,832 | ₩50,480 | ₩49,745 | ₩50,326 | +0.99% | 93.2만 |
|---|
| 2026.05.04 | ₩50,099 | ₩50,193 | ₩49,465 | ₩49,698 | -0.80% | 79.5만 |
|---|
| 2026.05.01 | ₩50,420 | ₩50,420 | ₩49,992 | ₩50,206 | -0.42% | 87.7만 |
|---|
| 2026.04.30 | ₩49,338 | ₩50,386 | ₩49,338 | ₩50,286 | +1.92% | 83.3만 |
|---|
| 2026.04.29 | ₩49,925 | ₩50,066 | ₩49,331 | ₩49,525 | -0.80% | 80.5만 |
|---|
| 2026.04.28 | ₩50,059 | ₩50,340 | ₩49,752 | ₩49,925 | -0.27% | 67.3만 |
|---|
| 2026.04.27 | ₩49,859 | ₩50,293 | ₩49,805 | ₩49,952 | +0.19% | 93.1만 |
|---|
| 2026.04.24 | ₩49,885 | ₩49,885 | ₩49,465 | ₩49,698 | -0.37% | 107만 |
|---|
| 2026.04.23 | ₩49,712 | ₩49,899 | ₩49,298 | ₩49,752 | +0.08% | 71.4만 |
|---|
| 2026.04.22 | ₩50,019 | ₩50,019 | ₩49,498 | ₩49,645 | -0.75% | 89.4만 |
|---|
| 2026.04.21 | ₩49,952 | ₩50,246 | ₩49,458 | ₩49,592 | -0.72% | 126.5만 |
|---|
| 2026.04.20 | ₩49,271 | ₩49,899 | ₩49,231 | ₩49,779 | +1.03% | 111만 |
|---|
| 2026.04.17 | ₩48,844 | ₩49,899 | ₩48,844 | ₩49,485 | +1.31% | 227.6만 |
|---|
| 2026.04.16 | ₩48,456 | ₩48,857 | ₩48,443 | ₩48,710 | +0.52% | 103.1만 |
|---|
| 2026.04.15 | ₩48,617 | ₩48,630 | ₩48,256 | ₩48,443 | -0.36% | 94.4만 |
|---|
| 2026.04.14 | ₩48,710 | ₩48,850 | ₩48,390 | ₩48,617 | -0.19% | 103.9만 |
|---|
| 2026.04.13 | ₩48,162 | ₩48,750 | ₩48,029 | ₩48,737 | +1.19% | 115.7만 |
|---|
| 2026.04.10 | ₩48,536 | ₩48,643 | ₩48,203 | ₩48,269 | -0.55% | 93.8만 |
|---|
| 2026.04.09 | ₩48,189 | ₩48,650 | ₩48,096 | ₩48,550 | +0.75% | 112.2만 |
|---|
| 2026.04.08 | ₩48,229 | ₩48,510 | ₩48,042 | ₩48,309 | +0.17% | 137.9만 |
|---|
| 2026.04.07 | ₩47,214 | ₩47,555 | ₩47,101 | ₩47,361 | +0.31% | 152.4만 |
|---|
| 2026.04.06 | ₩46,947 | ₩47,348 | ₩46,720 | ₩47,348 | +0.85% | 98.7만 |
|---|
| 2026.04.02 | ₩46,413 | ₩47,268 | ₩46,333 | ₩47,027 | +1.32% | 144.4만 |
|---|
| 2026.04.01 | ₩46,974 | ₩47,254 | ₩46,834 | ₩46,894 | -0.17% | 178.3만 |
|---|
| 2026.03.31 | ₩46,413 | ₩47,134 | ₩46,206 | ₩46,800 | +0.83% | 179.2만 |
|---|
| 2026.03.30 | ₩46,546 | ₩46,553 | ₩45,725 | ₩45,892 | -1.41% | 145.6만 |
|---|
| 2026.03.27 | ₩46,520 | ₩46,673 | ₩46,019 | ₩46,119 | -0.86% | 171.7만 |
|---|
| 2026.03.26 | ₩46,600 | ₩47,201 | ₩46,600 | ₩46,760 | +0.34% | 120.5만 |
|---|
| 2026.03.25 | ₩46,907 | ₩47,081 | ₩46,359 | ₩46,894 | -0.03% | 85.4만 |
|---|
| 2026.03.24 | ₩45,705 | ₩46,854 | ₩45,591 | ₩46,520 | +1.78% | 203.7만 |
|---|
| 2026.03.23 | ₩45,879 | ₩46,653 | ₩45,692 | ₩46,052 | +0.38% | 148.2만 |
|---|
| 2026.03.20 | ₩45,545 | ₩45,758 | ₩44,810 | ₩45,104 | -0.97% | 259.2만 |
|---|
| 2026.03.19 | ₩45,117 | ₩45,999 | ₩44,997 | ₩45,651 | +1.18% | 147.1만 |
|---|
| 2026.03.18 | ₩45,772 | ₩45,999 | ₩45,465 | ₩45,465 | -0.67% | 167.8만 |
|---|
| 2026.03.17 | ₩46,025 | ₩46,413 | ₩45,919 | ₩46,025 | 0.00% | 195.2만 |
|---|
| 2026.03.16 | ₩45,865 | ₩46,092 | ₩45,625 | ₩45,638 | -0.50% | 123.3만 |
|---|
| 2026.03.13 | ₩45,745 | ₩45,972 | ₩45,371 | ₩45,478 | -0.58% | 149.8만 |
|---|
| 2026.03.12 | ₩45,852 | ₩45,972 | ₩45,531 | ₩45,585 | -0.58% | 199.1만 |
|---|
| 2026.03.11 | ₩46,132 | ₩46,426 | ₩45,892 | ₩46,266 | +0.29% | 123.7만 |
|---|
| 2026.03.10 | ₩46,399 | ₩47,061 | ₩46,146 | ₩46,293 | -0.23% | 180.8만 |
|---|
| 2026.03.09 | ₩46,012 | ₩46,720 | ₩45,164 | ₩46,600 | +1.28% | 270만 |
|---|
| 2026.03.06 | ₩46,813 | ₩46,854 | ₩46,132 | ₩46,586 | -0.49% | 201.7만 |
|---|
| 2026.03.05 | ₩47,895 | ₩48,216 | ₩47,268 | ₩47,588 | -0.64% | 220만 |
|---|
| 2026.03.04 | ₩48,189 | ₩48,418 | ₩47,788 | ₩48,269 | +0.17% | 136.8만 |
|---|
| 2026.03.03 | ₩47,668 | ₩48,256 | ₩46,974 | ₩48,029 | +0.76% | 223.6만 |
|---|
| 2026.03.02 | ₩48,216 | ₩48,743 | ₩47,788 | ₩48,643 | +0.89% | 235.8만 |
|---|
| 2026.02.27 | ₩48,750 | ₩48,750 | ₩48,002 | ₩48,416 | -0.68% | 150.9만 |
|---|
| 2026.02.26 | ₩48,924 | ₩49,365 | ₩48,643 | ₩49,084 | +0.33% | 173.8만 |
|---|
| 2026.02.25 | ₩49,097 | ₩49,097 | ₩48,323 | ₩48,870 | -0.46% | 128.8만 |
|---|
| 2026.02.24 | ₩48,536 | ₩48,977 | ₩48,430 | ₩48,763 | +0.47% | 114.4만 |
|---|
| 2026.02.23 | ₩49,445 | ₩49,602 | ₩48,156 | ₩48,430 | -2.05% | 177.1만 |
|---|
| 2026.02.20 | ₩49,178 | ₩49,759 | ₩48,991 | ₩49,658 | +0.98% | 163.2만 |
|---|
| 2026.02.19 | ₩49,258 | ₩49,418 | ₩48,950 | ₩49,298 | +0.08% | 117.2만 |
|---|
| 2026.02.18 | ₩49,151 | ₩49,732 | ₩49,004 | ₩49,458 | +0.62% | 114만 |
|---|
| 2026.02.17 | ₩49,351 | ₩49,590 | ₩48,603 | ₩49,137 | -0.43% | 129.7만 |
|---|
| 2026.02.13 | ₩49,004 | ₩49,553 | ₩48,576 | ₩49,324 | +0.65% | 112.7만 |
|---|
| 2026.02.12 | ₩50,072 | ₩50,269 | ₩48,363 | ₩48,884 | -2.37% | 192.3만 |
|---|
| 2026.02.11 | ₩49,966 | ₩50,206 | ₩49,485 | ₩49,779 | -0.37% | 103.6만 |
|---|
| 2026.02.10 | ₩49,632 | ₩49,792 | ₩49,418 | ₩49,538 | -0.19% | 118.1만 |
|---|
| 2026.02.09 | ₩49,592 | ₩49,752 | ₩49,271 | ₩49,551 | -0.08% | 82.1만 |
|---|
| 2026.02.06 | ₩48,763 | ₩49,759 | ₩48,763 | ₩49,645 | +1.81% | 94.6만 |
|---|
| 2026.02.05 | ₩48,697 | ₩48,924 | ₩48,122 | ₩48,309 | -0.80% | 150.2만 |
|---|
| 2026.02.04 | ₩48,336 | ₩49,011 | ₩48,336 | ₩48,817 | +0.99% | 271.4만 |
|---|
| 2026.02.03 | ₩47,401 | ₩48,265 | ₩47,401 | ₩47,935 | +1.13% | 231.4만 |
|---|
| 2026.02.02 | ₩46,546 | ₩47,642 | ₩46,546 | ₩47,481 | +2.01% | 244.2만 |
|---|
| 2026.01.30 | ₩46,680 | ₩47,054 | ₩46,453 | ₩46,920 | +0.52% | 121.2만 |
|---|
| 2026.01.29 | ₩46,974 | ₩47,288 | ₩46,399 | ₩47,054 | +0.17% | 109.5만 |
|---|
| 2026.01.28 | ₩46,947 | ₩47,054 | ₩46,520 | ₩46,600 | -0.74% | 183.5만 |
|---|
| 2026.01.27 | ₩46,934 | ₩46,934 | ₩46,639 | ₩46,854 | -0.17% | 132.3만 |
|---|
| 2026.01.26 | ₩47,000 | ₩47,054 | ₩46,546 | ₩46,813 | -0.40% | 102.9만 |
|---|
| 2026.01.23 | ₩47,521 | ₩47,535 | ₩46,748 | ₩46,840 | -1.43% | 107.9만 |
|---|
| 2026.01.22 | ₩47,668 | ₩48,022 | ₩47,481 | ₩47,575 | -0.20% | 109.4만 |
|---|
| 2026.01.21 | ₩46,440 | ₩47,655 | ₩46,440 | ₩47,455 | +2.19% | 214.9만 |
|---|
| 2026.01.20 | ₩45,879 | ₩46,421 | ₩45,865 | ₩45,985 | +0.23% | 179만 |
|---|
| 2026.01.16 | ₩46,880 | ₩46,980 | ₩46,586 | ₩46,640 | -0.51% | 84만 |
|---|
| 2026.01.15 | ₩46,466 | ₩47,047 | ₩46,413 | ₩46,947 | +1.03% | 117.5만 |
|---|
| 2026.01.14 | ₩46,092 | ₩46,540 | ₩46,092 | ₩46,440 | +0.75% | 150.3만 |
|---|
| 2026.01.13 | ₩46,253 | ₩46,399 | ₩46,012 | ₩46,092 | -0.35% | 167.1만 |
|---|
| 2026.01.12 | ₩46,106 | ₩46,159 | ₩45,805 | ₩46,092 | -0.03% | 74.5만 |
|---|
| 2026.01.09 | ₩46,132 | ₩46,413 | ₩45,738 | ₩46,253 | +0.26% | 121.4만 |
|---|
| 2026.01.08 | ₩45,050 | ₩46,232 | ₩45,010 | ₩45,985 | +2.08% | 100만 |
|---|
| 2026.01.07 | ₩45,678 | ₩45,745 | ₩45,050 | ₩45,157 | -1.14% | 88.6만 |
|---|
| 2026.01.06 | ₩45,050 | ₩45,670 | ₩44,863 | ₩45,665 | +1.36% | 103.5만 |
|---|
| 2026.01.05 | ₩44,543 | ₩45,344 | ₩44,543 | ₩45,064 | +1.17% | 85.9만 |
|---|
| 2026.01.02 | ₩44,062 | ₩44,519 | ₩43,728 | ₩44,369 | +0.70% | 87.3만 |
|---|
| 2025.12.31 | ₩44,409 | ₩44,409 | ₩43,888 | ₩43,929 | -1.08% | 67.4만 |
|---|
| 2025.12.30 | ₩44,583 | ₩44,583 | ₩44,316 | ₩44,356 | -0.51% | 130.1만 |
|---|
| 2025.12.29 | ₩44,570 | ₩44,656 | ₩44,329 | ₩44,449 | -0.27% | 93.7만 |
|---|
| 2025.12.26 | ₩44,610 | ₩44,630 | ₩44,408 | ₩44,596 | -0.03% | 61.6만 |
|---|
| 2025.12.24 | ₩44,530 | ₩44,683 | ₩44,423 | ₩44,623 | +0.21% | 45.1만 |
|---|
| 2025.12.23 | ₩44,730 | ₩44,797 | ₩44,436 | ₩44,556 | -0.39% | 139.7만 |
|---|
| 2025.12.22 | ₩44,690 | ₩44,997 | ₩44,662 | ₩44,717 | +0.06% | 84.8만 |
|---|
| 2025.12.19 | ₩44,463 | ₩44,690 | ₩44,400 | ₩44,516 | +0.12% | 100만 |
|---|
| 2025.12.18 | ₩44,823 | ₩44,957 | ₩44,449 | ₩44,543 | -0.63% | 122.1만 |
|---|
| 2025.12.17 | ₩44,476 | ₩44,950 | ₩44,373 | ₩44,503 | +0.06% | 97.9만 |
|---|
| 2025.12.16 | ₩44,904 | ₩44,904 | ₩44,209 | ₩44,423 | -1.07% | 130.6만 |
|---|
| 2025.12.15 | ₩45,478 | ₩45,478 | ₩44,843 | ₩45,077 | -0.88% | 72.8만 |
|---|
| 2025.12.12 | ₩45,692 | ₩45,692 | ₩44,970 | ₩45,091 | -1.32% | 86.1만 |
|---|
| 2025.12.11 | ₩45,091 | ₩45,625 | ₩45,091 | ₩45,545 | +1.01% | 72.4만 |
|---|
| 2025.12.10 | ₩44,075 | ₩45,398 | ₩44,062 | ₩45,171 | +2.48% | 126.6만 |
|---|
| 2025.12.09 | ₩43,888 | ₩44,336 | ₩43,868 | ₩44,009 | +0.27% | 99.3만 |
|---|
| 2025.12.08 | ₩44,236 | ₩44,303 | ₩43,909 | ₩43,942 | -0.66% | 105만 |
|---|
| 2025.12.05 | ₩44,116 | ₩44,503 | ₩44,089 | ₩44,169 | +0.12% | 90.6만 |
|---|
| 2025.12.04 | ₩44,129 | ₩44,349 | ₩44,022 | ₩44,142 | +0.03% | 91.6만 |
|---|
| 2025.12.03 | ₩43,595 | ₩44,323 | ₩43,595 | ₩44,262 | +1.53% | 93.6만 |
|---|
| 2025.12.02 | ₩43,848 | ₩43,848 | ₩43,354 | ₩43,515 | -0.76% | 82.7만 |
|---|
| 2025.12.01 | ₩43,221 | ₩43,848 | ₩43,221 | ₩43,621 | +0.93% | 85.2만 |
|---|
| 2025.11.28 | ₩43,488 | ₩43,608 | ₩43,374 | ₩43,535 | +0.11% | 46.5만 |
|---|
| 2025.11.26 | ₩43,154 | ₩43,782 | ₩43,007 | ₩43,434 | +0.65% | 93.8만 |
|---|
| 2025.11.25 | ₩42,353 | ₩43,294 | ₩42,353 | ₩43,207 | +2.02% | 89.6만 |
|---|
| 2025.11.24 | ₩41,898 | ₩42,270 | ₩41,591 | ₩42,166 | +0.64% | 81.5만 |
|---|
| 2025.11.21 | ₩40,897 | ₩42,099 | ₩40,723 | ₩41,858 | +2.35% | 117만 |
|---|
| 2025.11.20 | ₩41,511 | ₩41,804 | ₩40,496 | ₩40,536 | -2.35% | 139.7만 |
|---|
| 2025.11.19 | ₩41,150 | ₩41,324 | ₩40,803 | ₩41,070 | -0.19% | 103.2만 |
|---|
| 2025.11.18 | ₩40,776 | ₩41,309 | ₩40,563 | ₩41,070 | +0.72% | 125.5만 |
|---|
| 2025.11.17 | ₩41,818 | ₩41,858 | ₩40,763 | ₩40,843 | -2.33% | 115.9만 |
|---|
| 2025.11.14 | ₩41,671 | ₩42,019 | ₩41,491 | ₩41,938 | +0.64% | 115.1만 |
|---|
| 2025.11.13 | ₩42,353 | ₩42,646 | ₩41,838 | ₩41,985 | -0.87% | 106만 |
|---|
| 2025.11.12 | ₩42,433 | ₩42,893 | ₩42,433 | ₩42,499 | +0.16% | 88.4만 |
|---|
| 2025.11.11 | ₩42,286 | ₩42,566 | ₩42,166 | ₩42,433 | +0.35% | 80.3만 |
|---|
| 2025.11.10 | ₩42,299 | ₩42,393 | ₩41,858 | ₩42,179 | -0.28% | 91.7만 |
|---|
| 2025.11.07 | ₩41,431 | ₩41,918 | ₩41,311 | ₩41,912 | +1.16% | 112.7만 |
|---|
| 2025.11.06 | ₩41,938 | ₩42,139 | ₩41,444 | ₩41,511 | -1.02% | 114.7만 |
|---|
| 2025.11.05 | ₩41,711 | ₩42,227 | ₩41,591 | ₩41,952 | +0.58% | 82.9만 |
|---|
| 2025.11.04 | ₩41,698 | ₩41,772 | ₩41,351 | ₩41,578 | -0.29% | 80.1만 |
|---|
| 2025.11.03 | ₩41,858 | ₩42,012 | ₩41,446 | ₩41,992 | +0.32% | 86.5만 |
|---|
| 2025.10.31 | ₩41,725 | ₩41,992 | ₩41,471 | ₩41,898 | +0.42% | 113.8만 |
|---|
| 2025.10.30 | ₩41,805 | ₩42,279 | ₩41,731 | ₩41,738 | -0.16% | 110.4만 |
|---|
| 2025.10.29 | ₩42,513 | ₩42,793 | ₩41,792 | ₩42,032 | -1.13% | 136만 |
|---|
| 2025.10.28 | ₩42,833 | ₩42,833 | ₩42,406 | ₩42,580 | -0.59% | 100.6만 |
|---|
| 2025.10.27 | ₩43,207 | ₩43,274 | ₩42,767 | ₩42,873 | -0.77% | 77만 |
|---|
| 2025.10.24 | ₩43,074 | ₩43,214 | ₩42,840 | ₩42,913 | -0.37% | 66.3만 |
|---|
| 2025.10.23 | ₩42,446 | ₩42,800 | ₩42,254 | ₩42,673 | +0.53% | 63.4만 |
|---|
| 2025.10.22 | ₩42,366 | ₩42,633 | ₩41,992 | ₩42,206 | -0.38% | 76.4만 |
|---|
| 2025.10.21 | ₩42,232 | ₩42,646 | ₩42,135 | ₩42,526 | +0.70% | 66.7만 |
|---|
| 2025.10.20 | ₩41,965 | ₩42,406 | ₩41,925 | ₩42,312 | +0.83% | 58.7만 |
|---|
| 2025.10.17 | ₩41,378 | ₩41,718 | ₩41,378 | ₩41,631 | +0.61% | 93.4만 |
|---|
| 2025.10.16 | ₩42,406 | ₩42,406 | ₩41,297 | ₩41,524 | -2.08% | 95.8만 |
|---|
| 2025.10.15 | ₩42,660 | ₩42,900 | ₩42,032 | ₩42,353 | -0.72% | 61.4만 |
|---|
| 2025.10.14 | ₩41,137 | ₩42,586 | ₩41,137 | ₩42,366 | +2.99% | 82.9만 |
|---|
| 2025.10.13 | ₩41,297 | ₩41,750 | ₩41,231 | ₩41,631 | +0.81% | 70.5만 |
|---|
| 2025.10.10 | ₩42,513 | ₩42,553 | ₩40,797 | ₩40,803 | -4.02% | 187.8만 |
|---|