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 | ₩51,276 | ₩51,276 | ₩50,846 | ₩50,913 | -0.71% | 107.7만 |
| 2026.10.08 | ₩50,591 | ₩51,182 | ₩50,471 | ₩51,115 | +1.03% | 146.2만 |
| 2026.10.07 | ₩50,980 | ₩51,074 | ₩50,479 | ₩50,699 | -0.55% | 154.4만 |
| 2026.10.06 | ₩51,571 | ₩51,654 | ₩51,316 | ₩51,329 | -0.47% | 121.7만 |
| 2026.10.05 | ₩51,155 | ₩51,732 | ₩50,806 | ₩51,504 | +0.68% | 107.1만 |
| 2026.10.02 | ₩51,208 | ₩51,477 | ₩51,074 | ₩51,208 | 0.00% | 120.2만 |
| 2026.10.01 | ₩50,149 | ₩50,840 | ₩49,853 | ₩50,819 | +1.34% | 233.8만 |
| 2026.09.30 | ₩50,954 | ₩50,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,269 |
| -1.34% |
| 149.5만 |
| 2026.09.29 | ₩50,927 | ₩51,259 | ₩50,551 | ₩50,726 | -0.40% | 143.3만 |
|---|
| 2026.09.28 | ₩51,530 | ₩51,530 | ₩50,974 | ₩51,061 | -0.91% | 59.3만 |
|---|
| 2026.09.25 | ₩51,396 | ₩51,624 | ₩51,141 | ₩51,463 | +0.13% | 144만 |
|---|
| 2026.09.24 | ₩51,437 | ₩51,517 | ₩51,074 | ₩51,276 | -0.31% | 96.7만 |
|---|
| 2026.09.23 | ₩51,759 | ₩51,859 | ₩51,363 | ₩51,383 | -0.73% | 189.6만 |
|---|
| 2026.09.22 | ₩52,161 | ₩52,342 | ₩51,826 | ₩51,852 | -0.59% | 162.2만 |
|---|
| 2026.09.21 | ₩52,416 | ₩52,470 | ₩51,993 | ₩52,013 | -0.77% | 130만 |
|---|
| 2026.09.18 | ₩52,510 | ₩52,510 | ₩52,040 | ₩52,215 | -0.56% | 91만 |
|---|
| 2026.09.17 | ₩53,100 | ₩53,127 | ₩52,604 | ₩52,604 | -0.93% | 101.8만 |
|---|
| 2026.09.16 | ₩53,114 | ₩53,229 | ₩52,027 | ₩52,550 | -1.06% | 74만 |
|---|
| 2026.09.15 | ₩53,087 | ₩53,261 | ₩52,986 | ₩53,114 | +0.05% | 124.7만 |
|---|
| 2026.09.14 | ₩53,221 | ₩53,442 | ₩52,966 | ₩53,046 | -0.33% | 129.9만 |
|---|
| 2026.09.11 | ₩53,503 | ₩53,623 | ₩53,114 | ₩53,328 | -0.33% | 144.8만 |
|---|
| 2026.09.10 | ₩53,114 | ₩53,114 | ₩52,711 | ₩53,046 | -0.13% | 155.1만 |
|---|
| 2026.09.09 | ₩53,543 | ₩53,650 | ₩53,167 | ₩53,248 | -0.55% | 150.6만 |
|---|
| 2026.09.08 | ₩54,227 | ₩54,281 | ₩53,623 | ₩53,664 | -1.04% | 130만 |
|---|
| 2026.09.04 | ₩53,744 | ₩54,333 | ₩53,670 | ₩54,254 | +0.95% | 124만 |
|---|
| 2026.09.03 | ₩54,106 | ₩54,200 | ₩53,711 | ₩53,986 | -0.22% | 157.3만 |
|---|
| 2026.09.02 | ₩53,140 | ₩54,026 | ₩53,107 | ₩53,811 | +1.26% | 146.2만 |
|---|
| 2026.09.01 | ₩53,234 | ₩53,489 | ₩52,892 | ₩53,006 | -0.43% | 156만 |
|---|
| 2026.08.31 | ₩53,623 | ₩53,817 | ₩53,275 | ₩53,368 | -0.48% | 78만 |
|---|
| 2026.08.28 | ₩53,932 | ₩54,120 | ₩53,489 | ₩53,623 | -0.57% | 50.4만 |
|---|
| 2026.08.27 | ₩53,489 | ₩53,825 | ₩53,328 | ₩53,744 | +0.48% | 52.8만 |
|---|
| 2026.08.26 | ₩53,623 | ₩53,872 | ₩53,422 | ₩53,704 | +0.15% | 52.7만 |
|---|
| 2026.08.25 | ₩53,811 | ₩53,811 | ₩53,395 | ₩53,583 | -0.42% | 51.1만 |
|---|
| 2026.08.24 | ₩54,039 | ₩54,172 | ₩53,637 | ₩53,717 | -0.60% | 52.6만 |
|---|
| 2026.08.21 | ₩54,026 | ₩54,153 | ₩53,798 | ₩54,053 | +0.05% | 63.2만 |
|---|
| 2026.08.20 | ₩53,731 | ₩54,039 | ₩53,650 | ₩53,664 | -0.12% | 57.9만 |
|---|
| 2026.08.19 | ₩54,469 | ₩54,670 | ₩54,012 | ₩54,079 | -0.71% | 61.4만 |
|---|
| 2026.08.18 | ₩54,589 | ₩54,689 | ₩54,046 | ₩54,066 | -0.96% | 68.4만 |
|---|
| 2026.08.17 | ₩54,576 | ₩54,748 | ₩54,475 | ₩54,576 | 0.00% | 51.2만 |
|---|
| 2026.08.14 | ₩54,643 | ₩54,938 | ₩54,502 | ₩54,817 | +0.32% | 51.7만 |
|---|
| 2026.08.13 | ₩54,482 | ₩54,690 | ₩54,377 | ₩54,603 | +0.22% | 59.1만 |
|---|
| 2026.08.12 | ₩54,334 | ₩54,401 | ₩53,925 | ₩54,321 | -0.02% | 59.8만 |
|---|
| 2026.08.11 | ₩54,079 | ₩54,415 | ₩54,079 | ₩54,200 | +0.22% | 64.6만 |
|---|
| 2026.08.10 | ₩53,945 | ₩54,173 | ₩53,851 | ₩54,093 | +0.27% | 67.4만 |
|---|
| 2026.08.07 | ₩53,919 | ₩54,192 | ₩53,717 | ₩54,053 | +0.25% | 60.4만 |
|---|
| 2026.08.06 | ₩54,334 | ₩54,415 | ₩53,784 | ₩53,811 | -0.96% | 62만 |
|---|
| 2026.08.05 | ₩54,630 | ₩54,656 | ₩54,066 | ₩54,066 | -1.03% | 63.9만 |
|---|
| 2026.08.04 | ₩53,851 | ₩54,589 | ₩53,677 | ₩54,522 | +1.25% | 65.9만 |
|---|
| 2026.08.03 | ₩53,275 | ₩53,945 | ₩53,275 | ₩53,851 | +1.08% | 72.9만 |
|---|
| 2026.07.31 | ₩53,382 | ₩53,382 | ₩52,651 | ₩53,207 | -0.33% | 71.8만 |
|---|
| 2026.07.30 | ₩53,395 | ₩53,462 | ₩52,698 | ₩53,207 | -0.35% | 63.8만 |
|---|
| 2026.07.29 | ₩53,529 | ₩53,825 | ₩53,161 | ₩53,234 | -0.55% | 98.9만 |
|---|
| 2026.07.28 | ₩53,221 | ₩53,704 | ₩53,221 | ₩53,610 | +0.73% | 77만 |
|---|
| 2026.07.27 | ₩53,167 | ₩53,489 | ₩52,993 | ₩53,127 | -0.08% | 71.5만 |
|---|
| 2026.07.24 | ₩52,859 | ₩53,355 | ₩52,765 | ₩53,033 | +0.33% | 67.6만 |
|---|
| 2026.07.23 | ₩52,805 | ₩52,926 | ₩52,397 | ₩52,631 | -0.33% | 62.7만 |
|---|
| 2026.07.22 | ₩53,140 | ₩53,422 | ₩53,008 | ₩53,140 | 0.00% | 61만 |
|---|
| 2026.07.21 | ₩52,698 | ₩53,060 | ₩52,456 | ₩53,060 | +0.69% | 90.8만 |
|---|
| 2026.07.20 | ₩53,100 | ₩53,140 | ₩52,537 | ₩52,537 | -1.06% | 79.9만 |
|---|
| 2026.07.17 | ₩53,033 | ₩53,597 | ₩52,798 | ₩53,020 | -0.03% | 70.7만 |
|---|
| 2026.07.16 | ₩52,550 | ₩53,523 | ₩52,550 | ₩53,476 | +1.76% | 69.1만 |
|---|
| 2026.07.15 | ₩52,349 | ₩52,845 | ₩52,343 | ₩52,604 | +0.49% | 83.5만 |
|---|
| 2026.07.14 | ₩52,403 | ₩52,483 | ₩52,034 | ₩52,228 | -0.33% | 53.5만 |
|---|
| 2026.07.13 | ₩52,228 | ₩52,550 | ₩52,114 | ₩52,161 | -0.13% | 64.3만 |
|---|
| 2026.07.10 | ₩51,893 | ₩52,148 | ₩51,806 | ₩52,054 | +0.31% | 69.9만 |
|---|
| 2026.07.09 | ₩51,383 | ₩51,879 | ₩51,276 | ₩51,705 | +0.63% | 77.4만 |
|---|
| 2026.07.08 | ₩51,584 | ₩51,584 | ₩50,967 | ₩51,235 | -0.68% | 94.2만 |
|---|
| 2026.07.07 | ₩52,094 | ₩52,268 | ₩51,725 | ₩51,745 | -0.67% | 51.8만 |
|---|
| 2026.07.06 | ₩51,879 | ₩52,168 | ₩51,826 | ₩51,987 | +0.21% | 80만 |
|---|
| 2026.07.02 | ₩52,335 | ₩52,543 | ₩51,524 | ₩51,879 | -0.87% | 119.7만 |
|---|
| 2026.07.01 | ₩51,973 | ₩52,537 | ₩51,920 | ₩52,000 | +0.05% | 157.4만 |
|---|
| 2026.06.30 | ₩52,027 | ₩52,169 | ₩51,785 | ₩52,040 | +0.03% | 82.5만 |
|---|
| 2026.06.29 | ₩52,148 | ₩52,148 | ₩51,691 | ₩52,054 | -0.18% | 114.9만 |
|---|
| 2026.06.26 | ₩51,745 | ₩52,242 | ₩51,638 | ₩52,174 | +0.83% | 159.8만 |
|---|
| 2026.06.25 | ₩51,759 | ₩52,242 | ₩51,624 | ₩51,893 | +0.26% | 90.9만 |
|---|
| 2026.06.24 | ₩51,115 | ₩51,685 | ₩51,081 | ₩51,490 | +0.73% | 74.9만 |
|---|
| 2026.06.23 | ₩50,819 | ₩51,269 | ₩50,739 | ₩51,061 | +0.48% | 87.4만 |
|---|
| 2026.06.22 | ₩51,195 | ₩51,477 | ₩51,195 | ₩51,289 | +0.18% | 75.1만 |
|---|
| 2026.06.18 | ₩51,128 | ₩51,269 | ₩50,866 | ₩51,168 | +0.08% | 87.7만 |
|---|
| 2026.06.17 | ₩51,557 | ₩51,839 | ₩50,551 | ₩50,766 | -1.54% | 174.2만 |
|---|
| 2026.06.16 | ₩51,893 | ₩52,255 | ₩51,537 | ₩51,611 | -0.54% | 80.1만 |
|---|
| 2026.06.15 | ₩52,563 | ₩52,765 | ₩51,752 | ₩51,826 | -1.40% | 73.1만 |
|---|
| 2026.06.12 | ₩51,826 | ₩52,496 | ₩51,826 | ₩52,309 | +0.93% | 99.6만 |
|---|
| 2026.06.11 | ₩51,249 | ₩51,738 | ₩50,907 | ₩51,705 | +0.89% | 156.1만 |
|---|
| 2026.06.10 | ₩51,155 | ₩51,665 | ₩50,873 | ₩50,913 | -0.47% | 119만 |
|---|
| 2026.06.09 | ₩51,047 | ₩51,765 | ₩50,377 | ₩51,128 | +0.16% | 140만 |
|---|
| 2026.06.08 | ₩50,752 | ₩51,074 | ₩50,672 | ₩50,712 | -0.08% | 92만 |
|---|
| 2026.06.05 | ₩50,927 | ₩51,074 | ₩50,243 | ₩50,404 | -1.03% | 87.4만 |
|---|
| 2026.06.04 | ₩50,819 | ₩51,202 | ₩50,746 | ₩51,115 | +0.58% | 84.2만 |
|---|
| 2026.06.03 | ₩50,819 | ₩50,951 | ₩50,544 | ₩50,578 | -0.48% | 81.9만 |
|---|
| 2026.06.02 | ₩50,484 | ₩51,155 | ₩50,484 | ₩51,007 | +1.04% | 84.1만 |
|---|
| 2026.06.01 | ₩50,404 | ₩50,625 | ₩50,216 | ₩50,618 | +0.43% | 165.7만 |
|---|
| 2026.05.29 | ₩50,672 | ₩50,827 | ₩50,524 | ₩50,578 | -0.19% | 73만 |
|---|
| 2026.05.28 | ₩50,591 | ₩50,940 | ₩50,404 | ₩50,887 | +0.58% | 97.7만 |
|---|
| 2026.05.27 | ₩50,766 | ₩51,068 | ₩50,624 | ₩50,685 | -0.16% | 99만 |
|---|
| 2026.05.26 | ₩50,390 | ₩50,913 | ₩50,390 | ₩50,739 | +0.69% | 82.5만 |
|---|
| 2026.05.22 | ₩49,988 | ₩50,276 | ₩49,867 | ₩50,202 | +0.43% | 69.3만 |
|---|
| 2026.05.21 | ₩49,625 | ₩50,014 | ₩49,196 | ₩49,840 | +0.43% | 91만 |
|---|
| 2026.05.20 | ₩49,142 | ₩49,867 | ₩48,820 | ₩49,827 | +1.39% | 92.4만 |
|---|
| 2026.05.19 | ₩49,263 | ₩49,263 | ₩48,673 | ₩48,928 | -0.68% | 97.6만 |
|---|
| 2026.05.18 | ₩49,062 | ₩49,612 | ₩48,928 | ₩49,317 | +0.52% | 116.9만 |
|---|
| 2026.05.15 | ₩49,424 | ₩49,424 | ₩48,834 | ₩48,928 | -1.00% | 98.6만 |
|---|
| 2026.05.14 | ₩49,532 | ₩49,907 | ₩49,451 | ₩49,585 | +0.11% | 132.5만 |
|---|
| 2026.05.13 | ₩49,572 | ₩49,572 | ₩49,129 | ₩49,290 | -0.57% | 75.2만 |
|---|
| 2026.05.12 | ₩49,974 | ₩49,974 | ₩49,069 | ₩49,545 | -0.86% | 80.8만 |
|---|
| 2026.05.11 | ₩50,591 | ₩50,752 | ₩49,941 | ₩49,947 | -1.27% | 111.3만 |
|---|
| 2026.05.08 | ₩50,417 | ₩50,551 | ₩50,108 | ₩50,417 | 0.00% | 125만 |
|---|
| 2026.05.07 | ₩50,846 | ₩50,846 | ₩50,189 | ₩50,256 | -1.16% | 104.7만 |
|---|
| 2026.05.06 | ₩50,846 | ₩51,014 | ₩50,658 | ₩50,779 | -0.13% | 83.7만 |
|---|
| 2026.05.05 | ₩50,055 | ₩50,705 | ₩49,968 | ₩50,551 | +0.99% | 93.2만 |
|---|
| 2026.05.04 | ₩50,323 | ₩50,417 | ₩49,686 | ₩49,921 | -0.80% | 79.5만 |
|---|
| 2026.05.01 | ₩50,645 | ₩50,645 | ₩50,216 | ₩50,430 | -0.42% | 87.7만 |
|---|
| 2026.04.30 | ₩49,558 | ₩50,611 | ₩49,558 | ₩50,511 | +1.92% | 83.3만 |
|---|
| 2026.04.29 | ₩50,149 | ₩50,290 | ₩49,552 | ₩49,746 | -0.80% | 80.5만 |
|---|
| 2026.04.28 | ₩50,283 | ₩50,565 | ₩49,974 | ₩50,149 | -0.27% | 67.3만 |
|---|
| 2026.04.27 | ₩50,082 | ₩50,518 | ₩50,028 | ₩50,175 | +0.19% | 93.1만 |
|---|
| 2026.04.24 | ₩50,108 | ₩50,108 | ₩49,686 | ₩49,921 | -0.37% | 107만 |
|---|
| 2026.04.23 | ₩49,934 | ₩50,122 | ₩49,518 | ₩49,974 | +0.08% | 71.4만 |
|---|
| 2026.04.22 | ₩50,243 | ₩50,243 | ₩49,719 | ₩49,867 | -0.75% | 89.4만 |
|---|
| 2026.04.21 | ₩50,175 | ₩50,471 | ₩49,679 | ₩49,813 | -0.72% | 126.5만 |
|---|
| 2026.04.20 | ₩49,491 | ₩50,122 | ₩49,451 | ₩50,001 | +1.03% | 111만 |
|---|
| 2026.04.17 | ₩49,062 | ₩50,122 | ₩49,062 | ₩49,706 | +1.31% | 227.6만 |
|---|
| 2026.04.16 | ₩48,673 | ₩49,075 | ₩48,659 | ₩48,928 | +0.52% | 103.1만 |
|---|
| 2026.04.15 | ₩48,834 | ₩48,847 | ₩48,472 | ₩48,659 | -0.36% | 94.4만 |
|---|
| 2026.04.14 | ₩48,928 | ₩49,069 | ₩48,606 | ₩48,834 | -0.19% | 103.9만 |
|---|
| 2026.04.13 | ₩48,378 | ₩48,968 | ₩48,244 | ₩48,955 | +1.19% | 115.7만 |
|---|
| 2026.04.10 | ₩48,753 | ₩48,861 | ₩48,418 | ₩48,485 | -0.55% | 93.8만 |
|---|
| 2026.04.09 | ₩48,405 | ₩48,867 | ₩48,311 | ₩48,767 | +0.75% | 112.2만 |
|---|
| 2026.04.08 | ₩48,445 | ₩48,727 | ₩48,257 | ₩48,525 | +0.17% | 137.9만 |
|---|
| 2026.04.07 | ₩47,425 | ₩47,767 | ₩47,311 | ₩47,573 | +0.31% | 152.4만 |
|---|
| 2026.04.06 | ₩47,157 | ₩47,559 | ₩46,929 | ₩47,559 | +0.85% | 98.7만 |
|---|
| 2026.04.02 | ₩46,620 | ₩47,479 | ₩46,540 | ₩47,237 | +1.32% | 144.4만 |
|---|
| 2026.04.01 | ₩47,184 | ₩47,465 | ₩47,043 | ₩47,103 | -0.17% | 178.3만 |
|---|
| 2026.03.31 | ₩46,620 | ₩47,345 | ₩46,412 | ₩47,009 | +0.83% | 179.2만 |
|---|
| 2026.03.30 | ₩46,754 | ₩46,761 | ₩45,929 | ₩46,097 | -1.41% | 145.6만 |
|---|
| 2026.03.27 | ₩46,728 | ₩46,882 | ₩46,224 | ₩46,325 | -0.86% | 171.7만 |
|---|
| 2026.03.26 | ₩46,808 | ₩47,412 | ₩46,808 | ₩46,969 | +0.34% | 120.5만 |
|---|
| 2026.03.25 | ₩47,117 | ₩47,291 | ₩46,567 | ₩47,103 | -0.03% | 85.4만 |
|---|
| 2026.03.24 | ₩45,909 | ₩47,063 | ₩45,795 | ₩46,728 | +1.78% | 203.7만 |
|---|
| 2026.03.23 | ₩46,084 | ₩46,862 | ₩45,896 | ₩46,258 | +0.38% | 148.2만 |
|---|
| 2026.03.20 | ₩45,748 | ₩45,963 | ₩45,010 | ₩45,305 | -0.97% | 259.2만 |
|---|
| 2026.03.19 | ₩45,319 | ₩46,204 | ₩45,198 | ₩45,856 | +1.18% | 147.1만 |
|---|
| 2026.03.18 | ₩45,976 | ₩46,204 | ₩45,668 | ₩45,668 | -0.67% | 167.8만 |
|---|
| 2026.03.17 | ₩46,231 | ₩46,620 | ₩46,124 | ₩46,231 | 0.00% | 195.2만 |
|---|
| 2026.03.16 | ₩46,070 | ₩46,298 | ₩45,829 | ₩45,842 | -0.50% | 123.3만 |
|---|
| 2026.03.13 | ₩45,949 | ₩46,178 | ₩45,574 | ₩45,681 | -0.58% | 149.8만 |
|---|
| 2026.03.12 | ₩46,057 | ₩46,178 | ₩45,735 | ₩45,788 | -0.58% | 199.1만 |
|---|
| 2026.03.11 | ₩46,339 | ₩46,634 | ₩46,097 | ₩46,473 | +0.29% | 123.7만 |
|---|
| 2026.03.10 | ₩46,607 | ₩47,271 | ₩46,352 | ₩46,500 | -0.23% | 180.8만 |
|---|
| 2026.03.09 | ₩46,218 | ₩46,929 | ₩45,366 | ₩46,808 | +1.28% | 270만 |
|---|
| 2026.03.06 | ₩47,023 | ₩47,063 | ₩46,339 | ₩46,795 | -0.49% | 201.7만 |
|---|
| 2026.03.05 | ₩48,109 | ₩48,431 | ₩47,479 | ₩47,801 | -0.64% | 220만 |
|---|
| 2026.03.04 | ₩48,405 | ₩48,634 | ₩48,002 | ₩48,485 | +0.17% | 136.8만 |
|---|
| 2026.03.03 | ₩47,881 | ₩48,472 | ₩47,184 | ₩48,244 | +0.76% | 223.6만 |
|---|
| 2026.03.02 | ₩48,431 | ₩48,961 | ₩48,002 | ₩48,861 | +0.89% | 235.8만 |
|---|
| 2026.02.27 | ₩48,968 | ₩48,968 | ₩48,217 | ₩48,633 | -0.68% | 150.9만 |
|---|
| 2026.02.26 | ₩49,142 | ₩49,585 | ₩48,861 | ₩49,303 | +0.33% | 173.8만 |
|---|
| 2026.02.25 | ₩49,317 | ₩49,317 | ₩48,539 | ₩49,089 | -0.46% | 128.8만 |
|---|
| 2026.02.24 | ₩48,753 | ₩49,196 | ₩48,646 | ₩48,981 | +0.47% | 114.4만 |
|---|
| 2026.02.23 | ₩49,666 | ₩49,824 | ₩48,371 | ₩48,646 | -2.05% | 177.1만 |
|---|
| 2026.02.20 | ₩49,397 | ₩49,981 | ₩49,210 | ₩49,880 | +0.98% | 163.2만 |
|---|
| 2026.02.19 | ₩49,478 | ₩49,639 | ₩49,169 | ₩49,518 | +0.08% | 117.2만 |
|---|
| 2026.02.18 | ₩49,371 | ₩49,954 | ₩49,223 | ₩49,679 | +0.62% | 114만 |
|---|
| 2026.02.17 | ₩49,572 | ₩49,812 | ₩48,820 | ₩49,357 | -0.43% | 129.7만 |
|---|
| 2026.02.13 | ₩49,223 | ₩49,774 | ₩48,794 | ₩49,545 | +0.65% | 112.7만 |
|---|
| 2026.02.12 | ₩50,296 | ₩50,493 | ₩48,579 | ₩49,102 | -2.37% | 192.3만 |
|---|
| 2026.02.11 | ₩50,189 | ₩50,430 | ₩49,706 | ₩50,001 | -0.37% | 103.6만 |
|---|
| 2026.02.10 | ₩49,853 | ₩50,014 | ₩49,639 | ₩49,760 | -0.19% | 118.1만 |
|---|
| 2026.02.09 | ₩49,813 | ₩49,974 | ₩49,491 | ₩49,773 | -0.08% | 82.1만 |
|---|
| 2026.02.06 | ₩48,981 | ₩49,981 | ₩48,981 | ₩49,867 | +1.81% | 94.6만 |
|---|
| 2026.02.05 | ₩48,914 | ₩49,142 | ₩48,337 | ₩48,525 | -0.80% | 150.2만 |
|---|
| 2026.02.04 | ₩48,552 | ₩49,230 | ₩48,552 | ₩49,035 | +0.99% | 271.4만 |
|---|
| 2026.02.03 | ₩47,613 | ₩48,481 | ₩47,613 | ₩48,150 | +1.13% | 231.4만 |
|---|
| 2026.02.02 | ₩46,754 | ₩47,855 | ₩46,754 | ₩47,694 | +2.01% | 244.2만 |
|---|
| 2026.01.30 | ₩46,889 | ₩47,264 | ₩46,660 | ₩47,130 | +0.52% | 121.2만 |
|---|
| 2026.01.29 | ₩47,184 | ₩47,499 | ₩46,607 | ₩47,264 | +0.17% | 109.5만 |
|---|
| 2026.01.28 | ₩47,157 | ₩47,264 | ₩46,728 | ₩46,808 | -0.74% | 183.5만 |
|---|
| 2026.01.27 | ₩47,143 | ₩47,143 | ₩46,847 | ₩47,063 | -0.17% | 132.3만 |
|---|
| 2026.01.26 | ₩47,211 | ₩47,264 | ₩46,754 | ₩47,023 | -0.40% | 102.9만 |
|---|
| 2026.01.23 | ₩47,734 | ₩47,747 | ₩46,957 | ₩47,050 | -1.43% | 107.9만 |
|---|
| 2026.01.22 | ₩47,881 | ₩48,237 | ₩47,694 | ₩47,787 | -0.20% | 109.4만 |
|---|
| 2026.01.21 | ₩46,647 | ₩47,868 | ₩46,647 | ₩47,667 | +2.19% | 214.9만 |
|---|
| 2026.01.20 | ₩46,084 | ₩46,628 | ₩46,070 | ₩46,191 | +0.23% | 179만 |
|---|
| 2026.01.16 | ₩47,090 | ₩47,190 | ₩46,795 | ₩46,848 | -0.51% | 84만 |
|---|
| 2026.01.15 | ₩46,674 | ₩47,258 | ₩46,620 | ₩47,157 | +1.03% | 117.5만 |
|---|
| 2026.01.14 | ₩46,298 | ₩46,748 | ₩46,298 | ₩46,647 | +0.75% | 150.3만 |
|---|
| 2026.01.13 | ₩46,459 | ₩46,607 | ₩46,218 | ₩46,298 | -0.35% | 167.1만 |
|---|
| 2026.01.12 | ₩46,312 | ₩46,365 | ₩46,010 | ₩46,298 | -0.03% | 74.5만 |
|---|
| 2026.01.09 | ₩46,339 | ₩46,620 | ₩45,943 | ₩46,459 | +0.26% | 121.4만 |
|---|
| 2026.01.08 | ₩45,252 | ₩46,439 | ₩45,212 | ₩46,191 | +2.08% | 100만 |
|---|
| 2026.01.07 | ₩45,882 | ₩45,949 | ₩45,252 | ₩45,359 | -1.14% | 88.6만 |
|---|
| 2026.01.06 | ₩45,252 | ₩45,874 | ₩45,064 | ₩45,869 | +1.36% | 103.5만 |
|---|
| 2026.01.05 | ₩44,742 | ₩45,547 | ₩44,742 | ₩45,265 | +1.17% | 85.9만 |
|---|
| 2026.01.02 | ₩44,259 | ₩44,718 | ₩43,924 | ₩44,568 | +0.70% | 87.3만 |
|---|
| 2025.12.31 | ₩44,608 | ₩44,608 | ₩44,085 | ₩44,125 | -1.08% | 67.4만 |
|---|
| 2025.12.30 | ₩44,782 | ₩44,782 | ₩44,514 | ₩44,554 | -0.51% | 130.1만 |
|---|
| 2025.12.29 | ₩44,769 | ₩44,856 | ₩44,527 | ₩44,648 | -0.27% | 93.7만 |
|---|
| 2025.12.26 | ₩44,809 | ₩44,829 | ₩44,607 | ₩44,796 | -0.03% | 61.6만 |
|---|
| 2025.12.24 | ₩44,729 | ₩44,883 | ₩44,621 | ₩44,823 | +0.21% | 45.1만 |
|---|
| 2025.12.23 | ₩44,930 | ₩44,997 | ₩44,635 | ₩44,755 | -0.39% | 139.7만 |
|---|
| 2025.12.22 | ₩44,890 | ₩45,198 | ₩44,861 | ₩44,916 | +0.06% | 84.8만 |
|---|
| 2025.12.19 | ₩44,662 | ₩44,890 | ₩44,598 | ₩44,715 | +0.12% | 100만 |
|---|
| 2025.12.18 | ₩45,024 | ₩45,158 | ₩44,648 | ₩44,742 | -0.63% | 122.1만 |
|---|
| 2025.12.17 | ₩44,675 | ₩45,151 | ₩44,572 | ₩44,702 | +0.06% | 97.9만 |
|---|
| 2025.12.16 | ₩45,104 | ₩45,104 | ₩44,407 | ₩44,621 | -1.07% | 130.6만 |
|---|
| 2025.12.15 | ₩45,681 | ₩45,681 | ₩45,044 | ₩45,279 | -0.88% | 72.8만 |
|---|
| 2025.12.12 | ₩45,896 | ₩45,896 | ₩45,171 | ₩45,292 | -1.32% | 86.1만 |
|---|
| 2025.12.11 | ₩45,292 | ₩45,829 | ₩45,292 | ₩45,748 | +1.01% | 72.4만 |
|---|
| 2025.12.10 | ₩44,272 | ₩45,601 | ₩44,259 | ₩45,373 | +2.48% | 126.6만 |
|---|
| 2025.12.09 | ₩44,085 | ₩44,534 | ₩44,065 | ₩44,205 | +0.27% | 99.3만 |
|---|
| 2025.12.08 | ₩44,433 | ₩44,501 | ₩44,105 | ₩44,138 | -0.66% | 105만 |
|---|
| 2025.12.05 | ₩44,313 | ₩44,702 | ₩44,286 | ₩44,366 | +0.12% | 90.6만 |
|---|
| 2025.12.04 | ₩44,326 | ₩44,547 | ₩44,219 | ₩44,340 | +0.03% | 91.6만 |
|---|
| 2025.12.03 | ₩43,789 | ₩44,521 | ₩43,789 | ₩44,460 | +1.53% | 93.6만 |
|---|
| 2025.12.02 | ₩44,044 | ₩44,044 | ₩43,548 | ₩43,709 | -0.76% | 82.7만 |
|---|
| 2025.12.01 | ₩43,414 | ₩44,044 | ₩43,414 | ₩43,816 | +0.93% | 85.2만 |
|---|
| 2025.11.28 | ₩43,682 | ₩43,803 | ₩43,568 | ₩43,729 | +0.11% | 46.5만 |
|---|
| 2025.11.26 | ₩43,347 | ₩43,977 | ₩43,199 | ₩43,629 | +0.65% | 93.8만 |
|---|
| 2025.11.25 | ₩42,542 | ₩43,488 | ₩42,542 | ₩43,400 | +2.02% | 89.6만 |
|---|
| 2025.11.24 | ₩42,086 | ₩42,459 | ₩41,777 | ₩42,354 | +0.64% | 81.5만 |
|---|
| 2025.11.21 | ₩41,079 | ₩42,287 | ₩40,905 | ₩42,045 | +2.35% | 117만 |
|---|
| 2025.11.20 | ₩41,697 | ₩41,990 | ₩40,677 | ₩40,717 | -2.35% | 139.7만 |
|---|
| 2025.11.19 | ₩41,334 | ₩41,509 | ₩40,986 | ₩41,254 | -0.19% | 103.2만 |
|---|
| 2025.11.18 | ₩40,959 | ₩41,494 | ₩40,744 | ₩41,254 | +0.72% | 125.5만 |
|---|
| 2025.11.17 | ₩42,005 | ₩42,045 | ₩40,945 | ₩41,026 | -2.33% | 115.9만 |
|---|
| 2025.11.14 | ₩41,858 | ₩42,206 | ₩41,676 | ₩42,126 | +0.64% | 115.1만 |
|---|
| 2025.11.13 | ₩42,542 | ₩42,837 | ₩42,025 | ₩42,173 | -0.87% | 106만 |
|---|
| 2025.11.12 | ₩42,622 | ₩43,085 | ₩42,622 | ₩42,689 | +0.16% | 88.4만 |
|---|
| 2025.11.11 | ₩42,475 | ₩42,756 | ₩42,354 | ₩42,622 | +0.35% | 80.3만 |
|---|
| 2025.11.10 | ₩42,488 | ₩42,582 | ₩42,045 | ₩42,367 | -0.28% | 91.7만 |
|---|
| 2025.11.07 | ₩41,616 | ₩42,106 | ₩41,495 | ₩42,099 | +1.16% | 112.7만 |
|---|
| 2025.11.06 | ₩42,126 | ₩42,327 | ₩41,630 | ₩41,697 | -1.02% | 114.7만 |
|---|
| 2025.11.05 | ₩41,898 | ₩42,416 | ₩41,777 | ₩42,139 | +0.58% | 82.9만 |
|---|
| 2025.11.04 | ₩41,884 | ₩41,958 | ₩41,536 | ₩41,764 | -0.29% | 80.1만 |
|---|
| 2025.11.03 | ₩42,045 | ₩42,200 | ₩41,631 | ₩42,180 | +0.32% | 86.5만 |
|---|
| 2025.10.31 | ₩41,911 | ₩42,180 | ₩41,656 | ₩42,086 | +0.42% | 113.8만 |
|---|
| 2025.10.30 | ₩41,992 | ₩42,468 | ₩41,918 | ₩41,925 | -0.16% | 110.4만 |
|---|
| 2025.10.29 | ₩42,703 | ₩42,985 | ₩41,978 | ₩42,220 | -1.13% | 136만 |
|---|
| 2025.10.28 | ₩43,025 | ₩43,025 | ₩42,595 | ₩42,770 | -0.59% | 100.6만 |
|---|
| 2025.10.27 | ₩43,400 | ₩43,468 | ₩42,958 | ₩43,065 | -0.77% | 77만 |
|---|
| 2025.10.24 | ₩43,266 | ₩43,407 | ₩43,032 | ₩43,105 | -0.37% | 66.3만 |
|---|
| 2025.10.23 | ₩42,636 | ₩42,991 | ₩42,443 | ₩42,864 | +0.53% | 63.4만 |
|---|
| 2025.10.22 | ₩42,555 | ₩42,824 | ₩42,180 | ₩42,394 | -0.38% | 76.4만 |
|---|
| 2025.10.21 | ₩42,421 | ₩42,837 | ₩42,323 | ₩42,716 | +0.70% | 66.7만 |
|---|
| 2025.10.20 | ₩42,153 | ₩42,595 | ₩42,113 | ₩42,502 | +0.83% | 58.7만 |
|---|
| 2025.10.17 | ₩41,562 | ₩41,905 | ₩41,562 | ₩41,817 | +0.61% | 93.4만 |
|---|
| 2025.10.16 | ₩42,595 | ₩42,595 | ₩41,482 | ₩41,710 | -2.08% | 95.8만 |
|---|
| 2025.10.15 | ₩42,850 | ₩43,092 | ₩42,220 | ₩42,542 | -0.72% | 61.4만 |
|---|
| 2025.10.14 | ₩41,321 | ₩42,777 | ₩41,321 | ₩42,555 | +2.99% | 82.9만 |
|---|
| 2025.10.13 | ₩41,482 | ₩41,937 | ₩41,415 | ₩41,817 | +0.81% | 70.5만 |
|---|
| 2025.10.10 | ₩42,703 | ₩42,743 | ₩40,979 | ₩40,986 | -4.02% | 187.8만 |
|---|