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 | ₩51,023 | ₩51,023 | ₩50,596 | ₩50,662 | -0.71% | 107.7만 |
| 2026.10.08 | ₩50,342 | ₩50,929 | ₩50,222 | ₩50,863 | +1.03% | 146.2만 |
| 2026.10.07 | ₩50,729 | ₩50,823 | ₩50,230 | ₩50,449 | -0.55% | 154.4만 |
| 2026.10.06 | ₩51,317 | ₩51,399 | ₩51,063 | ₩51,076 | -0.47% | 121.7만 |
| 2026.10.05 | ₩50,903 | ₩51,477 | ₩50,556 | ₩51,250 | +0.68% | 107.1만 |
| 2026.10.02 | ₩50,956 | ₩51,223 | ₩50,823 | ₩50,956 | 0.00% | 120.2만 |
| 2026.10.01 | ₩49,902 | ₩50,589 | ₩49,608 | ₩50,569 | +1.34% | 233.8만 |
| 2026.09.30 | ₩50,703 | ₩50,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,022 |
| -1.34% |
| 149.5만 |
| 2026.09.29 | ₩50,676 | ₩51,007 | ₩50,302 | ₩50,476 | -0.40% | 143.3만 |
|---|
| 2026.09.28 | ₩51,277 | ₩51,277 | ₩50,723 | ₩50,809 | -0.91% | 59.3만 |
|---|
| 2026.09.25 | ₩51,143 | ₩51,370 | ₩50,889 | ₩51,210 | +0.13% | 144만 |
|---|
| 2026.09.24 | ₩51,183 | ₩51,263 | ₩50,823 | ₩51,023 | -0.31% | 96.7만 |
|---|
| 2026.09.23 | ₩51,504 | ₩51,604 | ₩51,110 | ₩51,130 | -0.73% | 189.6만 |
|---|
| 2026.09.22 | ₩51,904 | ₩52,084 | ₩51,570 | ₩51,597 | -0.59% | 162.2만 |
|---|
| 2026.09.21 | ₩52,158 | ₩52,211 | ₩51,737 | ₩51,757 | -0.77% | 130만 |
|---|
| 2026.09.18 | ₩52,251 | ₩52,251 | ₩51,784 | ₩51,957 | -0.56% | 91만 |
|---|
| 2026.09.17 | ₩52,839 | ₩52,865 | ₩52,345 | ₩52,345 | -0.93% | 101.8만 |
|---|
| 2026.09.16 | ₩52,852 | ₩52,967 | ₩51,771 | ₩52,291 | -1.06% | 74만 |
|---|
| 2026.09.15 | ₩52,825 | ₩52,999 | ₩52,725 | ₩52,852 | +0.05% | 124.7만 |
|---|
| 2026.09.14 | ₩52,959 | ₩53,179 | ₩52,705 | ₩52,785 | -0.33% | 129.9만 |
|---|
| 2026.09.11 | ₩53,239 | ₩53,359 | ₩52,852 | ₩53,065 | -0.33% | 144.8만 |
|---|
| 2026.09.10 | ₩52,852 | ₩52,852 | ₩52,451 | ₩52,785 | -0.13% | 155.1만 |
|---|
| 2026.09.09 | ₩53,279 | ₩53,386 | ₩52,905 | ₩52,985 | -0.55% | 150.6만 |
|---|
| 2026.09.08 | ₩53,960 | ₩54,013 | ₩53,359 | ₩53,399 | -1.04% | 130만 |
|---|
| 2026.09.04 | ₩53,479 | ₩54,065 | ₩53,406 | ₩53,987 | +0.95% | 124만 |
|---|
| 2026.09.03 | ₩53,840 | ₩53,933 | ₩53,446 | ₩53,720 | -0.22% | 157.3만 |
|---|
| 2026.09.02 | ₩52,879 | ₩53,760 | ₩52,845 | ₩53,546 | +1.26% | 146.2만 |
|---|
| 2026.09.01 | ₩52,972 | ₩53,226 | ₩52,632 | ₩52,745 | -0.43% | 156만 |
|---|
| 2026.08.31 | ₩53,359 | ₩53,551 | ₩53,012 | ₩53,106 | -0.48% | 78만 |
|---|
| 2026.08.28 | ₩53,666 | ₩53,853 | ₩53,226 | ₩53,359 | -0.57% | 50.4만 |
|---|
| 2026.08.27 | ₩53,226 | ₩53,559 | ₩53,065 | ₩53,479 | +0.48% | 52.8만 |
|---|
| 2026.08.26 | ₩53,359 | ₩53,606 | ₩53,159 | ₩53,439 | +0.15% | 52.7만 |
|---|
| 2026.08.25 | ₩53,546 | ₩53,546 | ₩53,132 | ₩53,319 | -0.42% | 51.1만 |
|---|
| 2026.08.24 | ₩53,773 | ₩53,905 | ₩53,372 | ₩53,453 | -0.60% | 52.6만 |
|---|
| 2026.08.21 | ₩53,760 | ₩53,886 | ₩53,533 | ₩53,786 | +0.05% | 63.2만 |
|---|
| 2026.08.20 | ₩53,466 | ₩53,773 | ₩53,386 | ₩53,399 | -0.12% | 57.9만 |
|---|
| 2026.08.19 | ₩54,200 | ₩54,400 | ₩53,746 | ₩53,813 | -0.71% | 61.4만 |
|---|
| 2026.08.18 | ₩54,320 | ₩54,419 | ₩53,780 | ₩53,800 | -0.96% | 68.4만 |
|---|
| 2026.08.17 | ₩54,307 | ₩54,478 | ₩54,207 | ₩54,307 | 0.00% | 51.2만 |
|---|
| 2026.08.14 | ₩54,374 | ₩54,667 | ₩54,234 | ₩54,547 | +0.32% | 51.7만 |
|---|
| 2026.08.13 | ₩54,214 | ₩54,420 | ₩54,109 | ₩54,334 | +0.22% | 59.1만 |
|---|
| 2026.08.12 | ₩54,067 | ₩54,133 | ₩53,660 | ₩54,053 | -0.02% | 59.8만 |
|---|
| 2026.08.11 | ₩53,813 | ₩54,147 | ₩53,813 | ₩53,933 | +0.22% | 64.6만 |
|---|
| 2026.08.10 | ₩53,680 | ₩53,906 | ₩53,586 | ₩53,826 | +0.27% | 67.4만 |
|---|
| 2026.08.07 | ₩53,653 | ₩53,925 | ₩53,453 | ₩53,786 | +0.25% | 60.4만 |
|---|
| 2026.08.06 | ₩54,067 | ₩54,147 | ₩53,519 | ₩53,546 | -0.96% | 62만 |
|---|
| 2026.08.05 | ₩54,360 | ₩54,387 | ₩53,800 | ₩53,800 | -1.03% | 63.9만 |
|---|
| 2026.08.04 | ₩53,586 | ₩54,320 | ₩53,413 | ₩54,254 | +1.25% | 65.9만 |
|---|
| 2026.08.03 | ₩53,012 | ₩53,680 | ₩53,012 | ₩53,586 | +1.08% | 72.9만 |
|---|
| 2026.07.31 | ₩53,119 | ₩53,119 | ₩52,391 | ₩52,945 | -0.33% | 71.8만 |
|---|
| 2026.07.30 | ₩53,132 | ₩53,199 | ₩52,438 | ₩52,945 | -0.35% | 63.8만 |
|---|
| 2026.07.29 | ₩53,266 | ₩53,559 | ₩52,899 | ₩52,972 | -0.55% | 98.9만 |
|---|
| 2026.07.28 | ₩52,959 | ₩53,439 | ₩52,959 | ₩53,346 | +0.73% | 77만 |
|---|
| 2026.07.27 | ₩52,905 | ₩53,226 | ₩52,732 | ₩52,865 | -0.08% | 71.5만 |
|---|
| 2026.07.24 | ₩52,598 | ₩53,092 | ₩52,505 | ₩52,772 | +0.33% | 67.6만 |
|---|
| 2026.07.23 | ₩52,545 | ₩52,665 | ₩52,139 | ₩52,371 | -0.33% | 62.7만 |
|---|
| 2026.07.22 | ₩52,879 | ₩53,159 | ₩52,746 | ₩52,879 | 0.00% | 61만 |
|---|
| 2026.07.21 | ₩52,438 | ₩52,798 | ₩52,198 | ₩52,798 | +0.69% | 90.8만 |
|---|
| 2026.07.20 | ₩52,839 | ₩52,879 | ₩52,278 | ₩52,278 | -1.06% | 79.9만 |
|---|
| 2026.07.17 | ₩52,772 | ₩53,332 | ₩52,538 | ₩52,758 | -0.03% | 70.7만 |
|---|
| 2026.07.16 | ₩52,291 | ₩53,259 | ₩52,291 | ₩53,212 | +1.76% | 69.1만 |
|---|
| 2026.07.15 | ₩52,091 | ₩52,585 | ₩52,086 | ₩52,345 | +0.49% | 83.5만 |
|---|
| 2026.07.14 | ₩52,144 | ₩52,224 | ₩51,777 | ₩51,971 | -0.33% | 53.5만 |
|---|
| 2026.07.13 | ₩51,971 | ₩52,291 | ₩51,857 | ₩51,904 | -0.13% | 64.3만 |
|---|
| 2026.07.10 | ₩51,637 | ₩51,891 | ₩51,550 | ₩51,797 | +0.31% | 69.9만 |
|---|
| 2026.07.09 | ₩51,130 | ₩51,624 | ₩51,023 | ₩51,450 | +0.63% | 77.4만 |
|---|
| 2026.07.08 | ₩51,330 | ₩51,330 | ₩50,716 | ₩50,983 | -0.68% | 94.2만 |
|---|
| 2026.07.07 | ₩51,837 | ₩52,011 | ₩51,470 | ₩51,490 | -0.67% | 51.8만 |
|---|
| 2026.07.06 | ₩51,624 | ₩51,911 | ₩51,570 | ₩51,730 | +0.21% | 80만 |
|---|
| 2026.07.02 | ₩52,078 | ₩52,284 | ₩51,270 | ₩51,624 | -0.87% | 119.7만 |
|---|
| 2026.07.01 | ₩51,717 | ₩52,278 | ₩51,664 | ₩51,744 | +0.05% | 157.4만 |
|---|
| 2026.06.30 | ₩51,771 | ₩51,912 | ₩51,530 | ₩51,784 | +0.03% | 82.5만 |
|---|
| 2026.06.29 | ₩51,891 | ₩51,891 | ₩51,437 | ₩51,797 | -0.18% | 114.9만 |
|---|
| 2026.06.26 | ₩51,490 | ₩51,984 | ₩51,383 | ₩51,917 | +0.83% | 159.8만 |
|---|
| 2026.06.25 | ₩51,504 | ₩51,984 | ₩51,370 | ₩51,637 | +0.26% | 90.9만 |
|---|
| 2026.06.24 | ₩50,863 | ₩51,430 | ₩50,829 | ₩51,237 | +0.73% | 74.9만 |
|---|
| 2026.06.23 | ₩50,569 | ₩51,016 | ₩50,489 | ₩50,809 | +0.48% | 87.4만 |
|---|
| 2026.06.22 | ₩50,943 | ₩51,223 | ₩50,943 | ₩51,036 | +0.18% | 75.1만 |
|---|
| 2026.06.18 | ₩50,876 | ₩51,016 | ₩50,616 | ₩50,916 | +0.08% | 87.7만 |
|---|
| 2026.06.17 | ₩51,303 | ₩51,584 | ₩50,302 | ₩50,516 | -1.54% | 174.2만 |
|---|
| 2026.06.16 | ₩51,637 | ₩51,997 | ₩51,283 | ₩51,357 | -0.54% | 80.1만 |
|---|
| 2026.06.15 | ₩52,305 | ₩52,505 | ₩51,497 | ₩51,570 | -1.40% | 73.1만 |
|---|
| 2026.06.12 | ₩51,570 | ₩52,238 | ₩51,570 | ₩52,051 | +0.93% | 99.6만 |
|---|
| 2026.06.11 | ₩50,996 | ₩51,484 | ₩50,656 | ₩51,450 | +0.89% | 156.1만 |
|---|
| 2026.06.10 | ₩50,903 | ₩51,410 | ₩50,622 | ₩50,662 | -0.47% | 119만 |
|---|
| 2026.06.09 | ₩50,796 | ₩51,510 | ₩50,128 | ₩50,876 | +0.16% | 140만 |
|---|
| 2026.06.08 | ₩50,502 | ₩50,823 | ₩50,422 | ₩50,462 | -0.08% | 92만 |
|---|
| 2026.06.05 | ₩50,676 | ₩50,823 | ₩49,995 | ₩50,155 | -1.03% | 87.4만 |
|---|
| 2026.06.04 | ₩50,569 | ₩50,950 | ₩50,496 | ₩50,863 | +0.58% | 84.2만 |
|---|
| 2026.06.03 | ₩50,569 | ₩50,700 | ₩50,295 | ₩50,329 | -0.48% | 81.9만 |
|---|
| 2026.06.02 | ₩50,235 | ₩50,903 | ₩50,235 | ₩50,756 | +1.04% | 84.1만 |
|---|
| 2026.06.01 | ₩50,155 | ₩50,375 | ₩49,968 | ₩50,369 | +0.43% | 165.7만 |
|---|
| 2026.05.29 | ₩50,422 | ₩50,577 | ₩50,275 | ₩50,329 | -0.19% | 73만 |
|---|
| 2026.05.28 | ₩50,342 | ₩50,689 | ₩50,155 | ₩50,636 | +0.58% | 97.7만 |
|---|
| 2026.05.27 | ₩50,516 | ₩50,816 | ₩50,374 | ₩50,436 | -0.16% | 99만 |
|---|
| 2026.05.26 | ₩50,142 | ₩50,662 | ₩50,142 | ₩50,489 | +0.69% | 82.5만 |
|---|
| 2026.05.22 | ₩49,741 | ₩50,028 | ₩49,621 | ₩49,955 | +0.43% | 69.3만 |
|---|
| 2026.05.21 | ₩49,381 | ₩49,768 | ₩48,954 | ₩49,595 | +0.43% | 91만 |
|---|
| 2026.05.20 | ₩48,900 | ₩49,621 | ₩48,580 | ₩49,581 | +1.39% | 92.4만 |
|---|
| 2026.05.19 | ₩49,020 | ₩49,020 | ₩48,433 | ₩48,687 | -0.68% | 97.6만 |
|---|
| 2026.05.18 | ₩48,820 | ₩49,368 | ₩48,687 | ₩49,074 | +0.52% | 116.9만 |
|---|
| 2026.05.15 | ₩49,181 | ₩49,181 | ₩48,593 | ₩48,687 | -1.00% | 98.6만 |
|---|
| 2026.05.14 | ₩49,287 | ₩49,661 | ₩49,207 | ₩49,341 | +0.11% | 132.5만 |
|---|
| 2026.05.13 | ₩49,328 | ₩49,328 | ₩48,887 | ₩49,047 | -0.57% | 75.2만 |
|---|
| 2026.05.12 | ₩49,728 | ₩49,728 | ₩48,827 | ₩49,301 | -0.86% | 80.8만 |
|---|
| 2026.05.11 | ₩50,342 | ₩50,502 | ₩49,695 | ₩49,701 | -1.27% | 111.3만 |
|---|
| 2026.05.08 | ₩50,169 | ₩50,302 | ₩49,862 | ₩50,169 | 0.00% | 125만 |
|---|
| 2026.05.07 | ₩50,596 | ₩50,596 | ₩49,942 | ₩50,008 | -1.16% | 104.7만 |
|---|
| 2026.05.06 | ₩50,596 | ₩50,763 | ₩50,409 | ₩50,529 | -0.13% | 83.7만 |
|---|
| 2026.05.05 | ₩49,808 | ₩50,456 | ₩49,721 | ₩50,302 | +0.99% | 93.2만 |
|---|
| 2026.05.04 | ₩50,075 | ₩50,169 | ₩49,441 | ₩49,675 | -0.80% | 79.5만 |
|---|
| 2026.05.01 | ₩50,395 | ₩50,395 | ₩49,968 | ₩50,182 | -0.42% | 87.7만 |
|---|
| 2026.04.30 | ₩49,314 | ₩50,362 | ₩49,314 | ₩50,262 | +1.92% | 83.3만 |
|---|
| 2026.04.29 | ₩49,902 | ₩50,042 | ₩49,307 | ₩49,501 | -0.80% | 80.5만 |
|---|
| 2026.04.28 | ₩50,035 | ₩50,315 | ₩49,728 | ₩49,902 | -0.27% | 67.3만 |
|---|
| 2026.04.27 | ₩49,835 | ₩50,269 | ₩49,781 | ₩49,928 | +0.19% | 93.1만 |
|---|
| 2026.04.24 | ₩49,862 | ₩49,862 | ₩49,441 | ₩49,675 | -0.37% | 107만 |
|---|
| 2026.04.23 | ₩49,688 | ₩49,875 | ₩49,274 | ₩49,728 | +0.08% | 71.4만 |
|---|
| 2026.04.22 | ₩49,995 | ₩49,995 | ₩49,474 | ₩49,621 | -0.75% | 89.4만 |
|---|
| 2026.04.21 | ₩49,928 | ₩50,222 | ₩49,434 | ₩49,568 | -0.72% | 126.5만 |
|---|
| 2026.04.20 | ₩49,247 | ₩49,875 | ₩49,207 | ₩49,755 | +1.03% | 111만 |
|---|
| 2026.04.17 | ₩48,820 | ₩49,875 | ₩48,820 | ₩49,461 | +1.31% | 227.6만 |
|---|
| 2026.04.16 | ₩48,433 | ₩48,834 | ₩48,420 | ₩48,687 | +0.52% | 103.1만 |
|---|
| 2026.04.15 | ₩48,593 | ₩48,607 | ₩48,233 | ₩48,420 | -0.36% | 94.4만 |
|---|
| 2026.04.14 | ₩48,687 | ₩48,827 | ₩48,366 | ₩48,593 | -0.19% | 103.9만 |
|---|
| 2026.04.13 | ₩48,139 | ₩48,727 | ₩48,006 | ₩48,713 | +1.19% | 115.7만 |
|---|
| 2026.04.10 | ₩48,513 | ₩48,620 | ₩48,179 | ₩48,246 | -0.55% | 93.8만 |
|---|
| 2026.04.09 | ₩48,166 | ₩48,627 | ₩48,073 | ₩48,527 | +0.75% | 112.2만 |
|---|
| 2026.04.08 | ₩48,206 | ₩48,486 | ₩48,019 | ₩48,286 | +0.17% | 137.9만 |
|---|
| 2026.04.07 | ₩47,192 | ₩47,532 | ₩47,078 | ₩47,338 | +0.31% | 152.4만 |
|---|
| 2026.04.06 | ₩46,925 | ₩47,325 | ₩46,698 | ₩47,325 | +0.85% | 98.7만 |
|---|
| 2026.04.02 | ₩46,391 | ₩47,245 | ₩46,310 | ₩47,005 | +1.32% | 144.4만 |
|---|
| 2026.04.01 | ₩46,951 | ₩47,232 | ₩46,811 | ₩46,871 | -0.17% | 178.3만 |
|---|
| 2026.03.31 | ₩46,391 | ₩47,111 | ₩46,184 | ₩46,778 | +0.83% | 179.2만 |
|---|
| 2026.03.30 | ₩46,524 | ₩46,531 | ₩45,703 | ₩45,870 | -1.41% | 145.6만 |
|---|
| 2026.03.27 | ₩46,497 | ₩46,651 | ₩45,997 | ₩46,097 | -0.86% | 171.7만 |
|---|
| 2026.03.26 | ₩46,577 | ₩47,178 | ₩46,577 | ₩46,738 | +0.34% | 120.5만 |
|---|
| 2026.03.25 | ₩46,884 | ₩47,058 | ₩46,337 | ₩46,871 | -0.03% | 85.4만 |
|---|
| 2026.03.24 | ₩45,683 | ₩46,831 | ₩45,570 | ₩46,497 | +1.78% | 203.7만 |
|---|
| 2026.03.23 | ₩45,857 | ₩46,631 | ₩45,670 | ₩46,030 | +0.38% | 148.2만 |
|---|
| 2026.03.20 | ₩45,523 | ₩45,736 | ₩44,789 | ₩45,082 | -0.97% | 259.2만 |
|---|
| 2026.03.19 | ₩45,096 | ₩45,977 | ₩44,975 | ₩45,630 | +1.18% | 147.1만 |
|---|
| 2026.03.18 | ₩45,750 | ₩45,977 | ₩45,443 | ₩45,443 | -0.67% | 167.8만 |
|---|
| 2026.03.17 | ₩46,003 | ₩46,391 | ₩45,897 | ₩46,003 | 0.00% | 195.2만 |
|---|
| 2026.03.16 | ₩45,843 | ₩46,070 | ₩45,603 | ₩45,616 | -0.50% | 123.3만 |
|---|
| 2026.03.13 | ₩45,723 | ₩45,950 | ₩45,349 | ₩45,456 | -0.58% | 149.8만 |
|---|
| 2026.03.12 | ₩45,830 | ₩45,950 | ₩45,509 | ₩45,563 | -0.58% | 199.1만 |
|---|
| 2026.03.11 | ₩46,110 | ₩46,404 | ₩45,870 | ₩46,244 | +0.29% | 123.7만 |
|---|
| 2026.03.10 | ₩46,377 | ₩47,038 | ₩46,124 | ₩46,270 | -0.23% | 180.8만 |
|---|
| 2026.03.09 | ₩45,990 | ₩46,698 | ₩45,142 | ₩46,577 | +1.28% | 270만 |
|---|
| 2026.03.06 | ₩46,791 | ₩46,831 | ₩46,110 | ₩46,564 | -0.49% | 201.7만 |
|---|
| 2026.03.05 | ₩47,872 | ₩48,193 | ₩47,245 | ₩47,565 | -0.64% | 220만 |
|---|
| 2026.03.04 | ₩48,166 | ₩48,394 | ₩47,766 | ₩48,246 | +0.17% | 136.8만 |
|---|
| 2026.03.03 | ₩47,645 | ₩48,233 | ₩46,951 | ₩48,006 | +0.76% | 223.6만 |
|---|
| 2026.03.02 | ₩48,193 | ₩48,720 | ₩47,766 | ₩48,620 | +0.89% | 235.8만 |
|---|
| 2026.02.27 | ₩48,727 | ₩48,727 | ₩47,979 | ₩48,393 | -0.68% | 150.9만 |
|---|
| 2026.02.26 | ₩48,900 | ₩49,341 | ₩48,620 | ₩49,061 | +0.33% | 173.8만 |
|---|
| 2026.02.25 | ₩49,074 | ₩49,074 | ₩48,300 | ₩48,847 | -0.46% | 128.8만 |
|---|
| 2026.02.24 | ₩48,513 | ₩48,954 | ₩48,406 | ₩48,740 | +0.47% | 114.4만 |
|---|
| 2026.02.23 | ₩49,421 | ₩49,578 | ₩48,133 | ₩48,406 | -2.05% | 177.1만 |
|---|
| 2026.02.20 | ₩49,154 | ₩49,735 | ₩48,967 | ₩49,635 | +0.98% | 163.2만 |
|---|
| 2026.02.19 | ₩49,234 | ₩49,394 | ₩48,927 | ₩49,274 | +0.08% | 117.2만 |
|---|
| 2026.02.18 | ₩49,127 | ₩49,708 | ₩48,980 | ₩49,434 | +0.62% | 114만 |
|---|
| 2026.02.17 | ₩49,328 | ₩49,566 | ₩48,580 | ₩49,114 | -0.43% | 129.7만 |
|---|
| 2026.02.13 | ₩48,980 | ₩49,529 | ₩48,553 | ₩49,301 | +0.65% | 112.7만 |
|---|
| 2026.02.12 | ₩50,048 | ₩50,245 | ₩48,340 | ₩48,860 | -2.37% | 192.3만 |
|---|
| 2026.02.11 | ₩49,942 | ₩50,182 | ₩49,461 | ₩49,755 | -0.37% | 103.6만 |
|---|
| 2026.02.10 | ₩49,608 | ₩49,768 | ₩49,394 | ₩49,514 | -0.19% | 118.1만 |
|---|
| 2026.02.09 | ₩49,568 | ₩49,728 | ₩49,247 | ₩49,528 | -0.08% | 82.1만 |
|---|
| 2026.02.06 | ₩48,740 | ₩49,735 | ₩48,740 | ₩49,621 | +1.81% | 94.6만 |
|---|
| 2026.02.05 | ₩48,673 | ₩48,900 | ₩48,099 | ₩48,286 | -0.80% | 150.2만 |
|---|
| 2026.02.04 | ₩48,313 | ₩48,987 | ₩48,313 | ₩48,794 | +0.99% | 271.4만 |
|---|
| 2026.02.03 | ₩47,378 | ₩48,242 | ₩47,378 | ₩47,912 | +1.13% | 231.4만 |
|---|
| 2026.02.02 | ₩46,524 | ₩47,619 | ₩46,524 | ₩47,459 | +2.01% | 244.2만 |
|---|
| 2026.01.30 | ₩46,658 | ₩47,031 | ₩46,431 | ₩46,898 | +0.52% | 121.2만 |
|---|
| 2026.01.29 | ₩46,951 | ₩47,265 | ₩46,377 | ₩47,031 | +0.17% | 109.5만 |
|---|
| 2026.01.28 | ₩46,925 | ₩47,031 | ₩46,497 | ₩46,577 | -0.74% | 183.5만 |
|---|
| 2026.01.27 | ₩46,911 | ₩46,911 | ₩46,616 | ₩46,831 | -0.17% | 132.3만 |
|---|
| 2026.01.26 | ₩46,978 | ₩47,031 | ₩46,524 | ₩46,791 | -0.40% | 102.9만 |
|---|
| 2026.01.23 | ₩47,499 | ₩47,512 | ₩46,726 | ₩46,818 | -1.43% | 107.9만 |
|---|
| 2026.01.22 | ₩47,645 | ₩47,999 | ₩47,459 | ₩47,552 | -0.20% | 109.4만 |
|---|
| 2026.01.21 | ₩46,417 | ₩47,632 | ₩46,417 | ₩47,432 | +2.19% | 214.9만 |
|---|
| 2026.01.20 | ₩45,857 | ₩46,399 | ₩45,843 | ₩45,963 | +0.23% | 179만 |
|---|
| 2026.01.16 | ₩46,858 | ₩46,958 | ₩46,564 | ₩46,617 | -0.51% | 84만 |
|---|
| 2026.01.15 | ₩46,444 | ₩47,025 | ₩46,391 | ₩46,925 | +1.03% | 117.5만 |
|---|
| 2026.01.14 | ₩46,070 | ₩46,517 | ₩46,070 | ₩46,417 | +0.75% | 150.3만 |
|---|
| 2026.01.13 | ₩46,230 | ₩46,377 | ₩45,990 | ₩46,070 | -0.35% | 167.1만 |
|---|
| 2026.01.12 | ₩46,084 | ₩46,137 | ₩45,783 | ₩46,070 | -0.03% | 74.5만 |
|---|
| 2026.01.09 | ₩46,110 | ₩46,391 | ₩45,716 | ₩46,230 | +0.26% | 121.4만 |
|---|
| 2026.01.08 | ₩45,029 | ₩46,210 | ₩44,989 | ₩45,963 | +2.08% | 100만 |
|---|
| 2026.01.07 | ₩45,656 | ₩45,723 | ₩45,029 | ₩45,136 | -1.14% | 88.6만 |
|---|
| 2026.01.06 | ₩45,029 | ₩45,648 | ₩44,842 | ₩45,643 | +1.36% | 103.5만 |
|---|
| 2026.01.05 | ₩44,522 | ₩45,323 | ₩44,522 | ₩45,042 | +1.17% | 85.9만 |
|---|
| 2026.01.02 | ₩44,041 | ₩44,498 | ₩43,707 | ₩44,348 | +0.70% | 87.3만 |
|---|
| 2025.12.31 | ₩44,388 | ₩44,388 | ₩43,867 | ₩43,907 | -1.08% | 67.4만 |
|---|
| 2025.12.30 | ₩44,562 | ₩44,562 | ₩44,295 | ₩44,335 | -0.51% | 130.1만 |
|---|
| 2025.12.29 | ₩44,548 | ₩44,635 | ₩44,308 | ₩44,428 | -0.27% | 93.7만 |
|---|
| 2025.12.26 | ₩44,588 | ₩44,608 | ₩44,387 | ₩44,575 | -0.03% | 61.6만 |
|---|
| 2025.12.24 | ₩44,508 | ₩44,662 | ₩44,401 | ₩44,602 | +0.21% | 45.1만 |
|---|
| 2025.12.23 | ₩44,708 | ₩44,775 | ₩44,415 | ₩44,535 | -0.39% | 139.7만 |
|---|
| 2025.12.22 | ₩44,668 | ₩44,975 | ₩44,640 | ₩44,695 | +0.06% | 84.8만 |
|---|
| 2025.12.19 | ₩44,441 | ₩44,668 | ₩44,379 | ₩44,495 | +0.12% | 100만 |
|---|
| 2025.12.18 | ₩44,802 | ₩44,935 | ₩44,428 | ₩44,522 | -0.63% | 122.1만 |
|---|
| 2025.12.17 | ₩44,455 | ₩44,929 | ₩44,352 | ₩44,482 | +0.06% | 97.9만 |
|---|
| 2025.12.16 | ₩44,882 | ₩44,882 | ₩44,188 | ₩44,401 | -1.07% | 130.6만 |
|---|
| 2025.12.15 | ₩45,456 | ₩45,456 | ₩44,822 | ₩45,056 | -0.88% | 72.8만 |
|---|
| 2025.12.12 | ₩45,670 | ₩45,670 | ₩44,949 | ₩45,069 | -1.32% | 86.1만 |
|---|
| 2025.12.11 | ₩45,069 | ₩45,603 | ₩45,069 | ₩45,523 | +1.01% | 72.4만 |
|---|
| 2025.12.10 | ₩44,054 | ₩45,376 | ₩44,041 | ₩45,149 | +2.48% | 126.6만 |
|---|
| 2025.12.09 | ₩43,867 | ₩44,315 | ₩43,847 | ₩43,988 | +0.27% | 99.3만 |
|---|
| 2025.12.08 | ₩44,215 | ₩44,281 | ₩43,887 | ₩43,921 | -0.66% | 105만 |
|---|
| 2025.12.05 | ₩44,094 | ₩44,482 | ₩44,068 | ₩44,148 | +0.12% | 90.6만 |
|---|
| 2025.12.04 | ₩44,108 | ₩44,328 | ₩44,001 | ₩44,121 | +0.03% | 91.6만 |
|---|
| 2025.12.03 | ₩43,574 | ₩44,301 | ₩43,574 | ₩44,241 | +1.53% | 93.6만 |
|---|
| 2025.12.02 | ₩43,827 | ₩43,827 | ₩43,333 | ₩43,494 | -0.76% | 82.7만 |
|---|
| 2025.12.01 | ₩43,200 | ₩43,827 | ₩43,200 | ₩43,600 | +0.93% | 85.2만 |
|---|
| 2025.11.28 | ₩43,467 | ₩43,587 | ₩43,353 | ₩43,514 | +0.11% | 46.5만 |
|---|
| 2025.11.26 | ₩43,133 | ₩43,761 | ₩42,986 | ₩43,414 | +0.65% | 93.8만 |
|---|
| 2025.11.25 | ₩42,332 | ₩43,273 | ₩42,332 | ₩43,187 | +2.02% | 89.6만 |
|---|
| 2025.11.24 | ₩41,878 | ₩42,249 | ₩41,571 | ₩42,145 | +0.64% | 81.5만 |
|---|
| 2025.11.21 | ₩40,877 | ₩42,079 | ₩40,704 | ₩41,838 | +2.35% | 117만 |
|---|
| 2025.11.20 | ₩41,491 | ₩41,784 | ₩40,477 | ₩40,517 | -2.35% | 139.7만 |
|---|
| 2025.11.19 | ₩41,131 | ₩41,304 | ₩40,784 | ₩41,051 | -0.19% | 103.2만 |
|---|
| 2025.11.18 | ₩40,757 | ₩41,290 | ₩40,543 | ₩41,051 | +0.72% | 125.5만 |
|---|
| 2025.11.17 | ₩41,798 | ₩41,838 | ₩40,744 | ₩40,824 | -2.33% | 115.9만 |
|---|
| 2025.11.14 | ₩41,651 | ₩41,998 | ₩41,471 | ₩41,918 | +0.64% | 115.1만 |
|---|
| 2025.11.13 | ₩42,332 | ₩42,626 | ₩41,818 | ₩41,965 | -0.87% | 106만 |
|---|
| 2025.11.12 | ₩42,412 | ₩42,873 | ₩42,412 | ₩42,479 | +0.16% | 88.4만 |
|---|
| 2025.11.11 | ₩42,265 | ₩42,546 | ₩42,145 | ₩42,412 | +0.35% | 80.3만 |
|---|
| 2025.11.10 | ₩42,279 | ₩42,372 | ₩41,838 | ₩42,159 | -0.28% | 91.7만 |
|---|
| 2025.11.07 | ₩41,411 | ₩41,898 | ₩41,291 | ₩41,892 | +1.16% | 112.7만 |
|---|
| 2025.11.06 | ₩41,918 | ₩42,119 | ₩41,424 | ₩41,491 | -1.02% | 114.7만 |
|---|
| 2025.11.05 | ₩41,691 | ₩42,207 | ₩41,571 | ₩41,932 | +0.58% | 82.9만 |
|---|
| 2025.11.04 | ₩41,678 | ₩41,751 | ₩41,331 | ₩41,558 | -0.29% | 80.1만 |
|---|
| 2025.11.03 | ₩41,838 | ₩41,992 | ₩41,426 | ₩41,972 | +0.32% | 86.5만 |
|---|
| 2025.10.31 | ₩41,705 | ₩41,972 | ₩41,451 | ₩41,878 | +0.42% | 113.8만 |
|---|
| 2025.10.30 | ₩41,785 | ₩42,259 | ₩41,711 | ₩41,718 | -0.16% | 110.4만 |
|---|
| 2025.10.29 | ₩42,492 | ₩42,773 | ₩41,772 | ₩42,012 | -1.13% | 136만 |
|---|
| 2025.10.28 | ₩42,813 | ₩42,813 | ₩42,386 | ₩42,559 | -0.59% | 100.6만 |
|---|
| 2025.10.27 | ₩43,187 | ₩43,253 | ₩42,746 | ₩42,853 | -0.77% | 77만 |
|---|
| 2025.10.24 | ₩43,053 | ₩43,193 | ₩42,819 | ₩42,893 | -0.37% | 66.3만 |
|---|
| 2025.10.23 | ₩42,426 | ₩42,779 | ₩42,233 | ₩42,653 | +0.53% | 63.4만 |
|---|
| 2025.10.22 | ₩42,346 | ₩42,613 | ₩41,972 | ₩42,185 | -0.38% | 76.4만 |
|---|
| 2025.10.21 | ₩42,212 | ₩42,626 | ₩42,115 | ₩42,506 | +0.70% | 66.7만 |
|---|
| 2025.10.20 | ₩41,945 | ₩42,386 | ₩41,905 | ₩42,292 | +0.83% | 58.7만 |
|---|
| 2025.10.17 | ₩41,358 | ₩41,698 | ₩41,358 | ₩41,611 | +0.61% | 93.4만 |
|---|
| 2025.10.16 | ₩42,386 | ₩42,386 | ₩41,278 | ₩41,505 | -2.08% | 95.8만 |
|---|
| 2025.10.15 | ₩42,639 | ₩42,880 | ₩42,012 | ₩42,332 | -0.72% | 61.4만 |
|---|
| 2025.10.14 | ₩41,117 | ₩42,566 | ₩41,117 | ₩42,346 | +2.99% | 82.9만 |
|---|
| 2025.10.13 | ₩41,278 | ₩41,730 | ₩41,211 | ₩41,611 | +0.81% | 70.5만 |
|---|
| 2025.10.10 | ₩42,492 | ₩42,532 | ₩40,777 | ₩40,784 | -4.02% | 187.8만 |
|---|