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 | ₩51,262 | ₩51,262 | ₩50,833 | ₩50,900 | -0.71% | 107.7만 |
| 2026.10.08 | ₩50,578 | ₩51,168 | ₩50,457 | ₩51,101 | +1.03% | 146.2만 |
| 2026.10.07 | ₩50,967 | ₩51,061 | ₩50,465 | ₩50,685 | -0.55% | 154.4만 |
| 2026.10.06 | ₩51,557 | ₩51,640 | ₩51,302 | ₩51,315 | -0.47% | 121.7만 |
| 2026.10.05 | ₩51,141 | ₩51,718 | ₩50,792 | ₩51,490 | +0.68% | 107.1만 |
| 2026.10.02 | ₩51,195 | ₩51,463 | ₩51,061 | ₩51,195 | 0.00% | 120.2만 |
| 2026.10.01 | ₩50,135 | ₩50,826 | ₩49,840 | ₩50,806 | +1.34% | 233.8만 |
| 2026.09.30 | ₩50,940 | ₩50,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,256 |
| -1.34% |
| 149.5만 |
| 2026.09.29 | ₩50,913 | ₩51,246 | ₩50,538 | ₩50,712 | -0.40% | 143.3만 |
|---|
| 2026.09.28 | ₩51,517 | ₩51,517 | ₩50,960 | ₩51,047 | -0.91% | 59.3만 |
|---|
| 2026.09.25 | ₩51,383 | ₩51,611 | ₩51,128 | ₩51,450 | +0.13% | 144만 |
|---|
| 2026.09.24 | ₩51,423 | ₩51,503 | ₩51,061 | ₩51,262 | -0.31% | 96.7만 |
|---|
| 2026.09.23 | ₩51,745 | ₩51,845 | ₩51,349 | ₩51,369 | -0.73% | 189.6만 |
|---|
| 2026.09.22 | ₩52,147 | ₩52,328 | ₩51,812 | ₩51,839 | -0.59% | 162.2만 |
|---|
| 2026.09.21 | ₩52,402 | ₩52,456 | ₩51,979 | ₩51,999 | -0.77% | 130만 |
|---|
| 2026.09.18 | ₩52,496 | ₩52,496 | ₩52,026 | ₩52,201 | -0.56% | 91만 |
|---|
| 2026.09.17 | ₩53,086 | ₩53,113 | ₩52,590 | ₩52,590 | -0.93% | 101.8만 |
|---|
| 2026.09.16 | ₩53,099 | ₩53,215 | ₩52,013 | ₩52,536 | -1.06% | 74만 |
|---|
| 2026.09.15 | ₩53,072 | ₩53,247 | ₩52,972 | ₩53,099 | +0.05% | 124.7만 |
|---|
| 2026.09.14 | ₩53,207 | ₩53,428 | ₩52,952 | ₩53,032 | -0.33% | 129.9만 |
|---|
| 2026.09.11 | ₩53,488 | ₩53,609 | ₩53,099 | ₩53,314 | -0.33% | 144.8만 |
|---|
| 2026.09.10 | ₩53,099 | ₩53,099 | ₩52,697 | ₩53,032 | -0.13% | 155.1만 |
|---|
| 2026.09.09 | ₩53,528 | ₩53,636 | ₩53,153 | ₩53,233 | -0.55% | 150.6만 |
|---|
| 2026.09.08 | ₩54,213 | ₩54,266 | ₩53,609 | ₩53,649 | -1.04% | 130만 |
|---|
| 2026.09.04 | ₩53,730 | ₩54,318 | ₩53,656 | ₩54,239 | +0.95% | 124만 |
|---|
| 2026.09.03 | ₩54,092 | ₩54,186 | ₩53,696 | ₩53,971 | -0.22% | 157.3만 |
|---|
| 2026.09.02 | ₩53,126 | ₩54,011 | ₩53,093 | ₩53,797 | +1.26% | 146.2만 |
|---|
| 2026.09.01 | ₩53,220 | ₩53,475 | ₩52,878 | ₩52,992 | -0.43% | 156만 |
|---|
| 2026.08.31 | ₩53,609 | ₩53,802 | ₩53,260 | ₩53,354 | -0.48% | 78만 |
|---|
| 2026.08.28 | ₩53,917 | ₩54,105 | ₩53,475 | ₩53,609 | -0.57% | 50.4만 |
|---|
| 2026.08.27 | ₩53,475 | ₩53,810 | ₩53,314 | ₩53,730 | +0.48% | 52.8만 |
|---|
| 2026.08.26 | ₩53,609 | ₩53,857 | ₩53,408 | ₩53,689 | +0.15% | 52.7만 |
|---|
| 2026.08.25 | ₩53,797 | ₩53,797 | ₩53,381 | ₩53,569 | -0.42% | 51.1만 |
|---|
| 2026.08.24 | ₩54,025 | ₩54,158 | ₩53,622 | ₩53,703 | -0.60% | 52.6만 |
|---|
| 2026.08.21 | ₩54,011 | ₩54,139 | ₩53,783 | ₩54,038 | +0.05% | 63.2만 |
|---|
| 2026.08.20 | ₩53,716 | ₩54,025 | ₩53,636 | ₩53,649 | -0.12% | 57.9만 |
|---|
| 2026.08.19 | ₩54,454 | ₩54,655 | ₩53,998 | ₩54,065 | -0.71% | 61.4만 |
|---|
| 2026.08.18 | ₩54,575 | ₩54,674 | ₩54,031 | ₩54,052 | -0.96% | 68.4만 |
|---|
| 2026.08.17 | ₩54,561 | ₩54,733 | ₩54,461 | ₩54,561 | 0.00% | 51.2만 |
|---|
| 2026.08.14 | ₩54,628 | ₩54,923 | ₩54,487 | ₩54,803 | +0.32% | 51.7만 |
|---|
| 2026.08.13 | ₩54,467 | ₩54,675 | ₩54,363 | ₩54,588 | +0.22% | 59.1만 |
|---|
| 2026.08.12 | ₩54,320 | ₩54,387 | ₩53,911 | ₩54,306 | -0.02% | 59.8만 |
|---|
| 2026.08.11 | ₩54,065 | ₩54,400 | ₩54,065 | ₩54,186 | +0.22% | 64.6만 |
|---|
| 2026.08.10 | ₩53,931 | ₩54,159 | ₩53,837 | ₩54,078 | +0.27% | 67.4만 |
|---|
| 2026.08.07 | ₩53,904 | ₩54,178 | ₩53,703 | ₩54,038 | +0.25% | 60.4만 |
|---|
| 2026.08.06 | ₩54,320 | ₩54,400 | ₩53,770 | ₩53,797 | -0.96% | 62만 |
|---|
| 2026.08.05 | ₩54,615 | ₩54,642 | ₩54,052 | ₩54,052 | -1.03% | 63.9만 |
|---|
| 2026.08.04 | ₩53,837 | ₩54,575 | ₩53,663 | ₩54,508 | +1.25% | 65.9만 |
|---|
| 2026.08.03 | ₩53,260 | ₩53,931 | ₩53,260 | ₩53,837 | +1.08% | 72.9만 |
|---|
| 2026.07.31 | ₩53,368 | ₩53,368 | ₩52,637 | ₩53,193 | -0.33% | 71.8만 |
|---|
| 2026.07.30 | ₩53,381 | ₩53,448 | ₩52,684 | ₩53,193 | -0.35% | 63.8만 |
|---|
| 2026.07.29 | ₩53,515 | ₩53,810 | ₩53,146 | ₩53,220 | -0.55% | 98.9만 |
|---|
| 2026.07.28 | ₩53,207 | ₩53,689 | ₩53,207 | ₩53,596 | +0.73% | 77만 |
|---|
| 2026.07.27 | ₩53,153 | ₩53,475 | ₩52,979 | ₩53,113 | -0.08% | 71.5만 |
|---|
| 2026.07.24 | ₩52,844 | ₩53,341 | ₩52,751 | ₩53,019 | +0.33% | 67.6만 |
|---|
| 2026.07.23 | ₩52,791 | ₩52,912 | ₩52,383 | ₩52,616 | -0.33% | 62.7만 |
|---|
| 2026.07.22 | ₩53,126 | ₩53,408 | ₩52,993 | ₩53,126 | 0.00% | 61만 |
|---|
| 2026.07.21 | ₩52,684 | ₩53,046 | ₩52,442 | ₩53,046 | +0.69% | 90.8만 |
|---|
| 2026.07.20 | ₩53,086 | ₩53,126 | ₩52,523 | ₩52,523 | -1.06% | 79.9만 |
|---|
| 2026.07.17 | ₩53,019 | ₩53,582 | ₩52,784 | ₩53,005 | -0.03% | 70.7만 |
|---|
| 2026.07.16 | ₩52,536 | ₩53,508 | ₩52,536 | ₩53,461 | +1.76% | 69.1만 |
|---|
| 2026.07.15 | ₩52,335 | ₩52,831 | ₩52,329 | ₩52,590 | +0.49% | 83.5만 |
|---|
| 2026.07.14 | ₩52,388 | ₩52,469 | ₩52,020 | ₩52,214 | -0.33% | 53.5만 |
|---|
| 2026.07.13 | ₩52,214 | ₩52,536 | ₩52,100 | ₩52,147 | -0.13% | 64.3만 |
|---|
| 2026.07.10 | ₩51,879 | ₩52,134 | ₩51,792 | ₩52,040 | +0.31% | 69.9만 |
|---|
| 2026.07.09 | ₩51,369 | ₩51,865 | ₩51,262 | ₩51,691 | +0.63% | 77.4만 |
|---|
| 2026.07.08 | ₩51,570 | ₩51,570 | ₩50,953 | ₩51,222 | -0.68% | 94.2만 |
|---|
| 2026.07.07 | ₩52,080 | ₩52,254 | ₩51,711 | ₩51,731 | -0.67% | 51.8만 |
|---|
| 2026.07.06 | ₩51,865 | ₩52,154 | ₩51,812 | ₩51,973 | +0.21% | 80만 |
|---|
| 2026.07.02 | ₩52,321 | ₩52,529 | ₩51,510 | ₩51,865 | -0.87% | 119.7만 |
|---|
| 2026.07.01 | ₩51,959 | ₩52,523 | ₩51,906 | ₩51,986 | +0.05% | 157.4만 |
|---|
| 2026.06.30 | ₩52,013 | ₩52,155 | ₩51,771 | ₩52,026 | +0.03% | 82.5만 |
|---|
| 2026.06.29 | ₩52,134 | ₩52,134 | ₩51,678 | ₩52,040 | -0.18% | 114.9만 |
|---|
| 2026.06.26 | ₩51,731 | ₩52,227 | ₩51,624 | ₩52,160 | +0.83% | 159.8만 |
|---|
| 2026.06.25 | ₩51,745 | ₩52,227 | ₩51,611 | ₩51,879 | +0.26% | 90.9만 |
|---|
| 2026.06.24 | ₩51,101 | ₩51,671 | ₩51,067 | ₩51,476 | +0.73% | 74.9만 |
|---|
| 2026.06.23 | ₩50,806 | ₩51,255 | ₩50,725 | ₩51,047 | +0.48% | 87.4만 |
|---|
| 2026.06.22 | ₩51,181 | ₩51,463 | ₩51,181 | ₩51,275 | +0.18% | 75.1만 |
|---|
| 2026.06.18 | ₩51,114 | ₩51,255 | ₩50,853 | ₩51,155 | +0.08% | 87.7만 |
|---|
| 2026.06.17 | ₩51,543 | ₩51,825 | ₩50,538 | ₩50,752 | -1.54% | 174.2만 |
|---|
| 2026.06.16 | ₩51,879 | ₩52,241 | ₩51,523 | ₩51,597 | -0.54% | 80.1만 |
|---|
| 2026.06.15 | ₩52,549 | ₩52,751 | ₩51,738 | ₩51,812 | -1.40% | 73.1만 |
|---|
| 2026.06.12 | ₩51,812 | ₩52,482 | ₩51,812 | ₩52,295 | +0.93% | 99.6만 |
|---|
| 2026.06.11 | ₩51,235 | ₩51,725 | ₩50,893 | ₩51,691 | +0.89% | 156.1만 |
|---|
| 2026.06.10 | ₩51,141 | ₩51,651 | ₩50,859 | ₩50,900 | -0.47% | 119만 |
|---|
| 2026.06.09 | ₩51,034 | ₩51,751 | ₩50,363 | ₩51,114 | +0.16% | 140만 |
|---|
| 2026.06.08 | ₩50,739 | ₩51,061 | ₩50,658 | ₩50,698 | -0.08% | 92만 |
|---|
| 2026.06.05 | ₩50,913 | ₩51,061 | ₩50,229 | ₩50,390 | -1.03% | 87.4만 |
|---|
| 2026.06.04 | ₩50,806 | ₩51,188 | ₩50,732 | ₩51,101 | +0.58% | 84.2만 |
|---|
| 2026.06.03 | ₩50,806 | ₩50,937 | ₩50,531 | ₩50,564 | -0.48% | 81.9만 |
|---|
| 2026.06.02 | ₩50,470 | ₩51,141 | ₩50,470 | ₩50,994 | +1.04% | 84.1만 |
|---|
| 2026.06.01 | ₩50,390 | ₩50,611 | ₩50,202 | ₩50,605 | +0.43% | 165.7만 |
|---|
| 2026.05.29 | ₩50,658 | ₩50,814 | ₩50,511 | ₩50,564 | -0.19% | 73만 |
|---|
| 2026.05.28 | ₩50,578 | ₩50,927 | ₩50,390 | ₩50,873 | +0.58% | 97.7만 |
|---|
| 2026.05.27 | ₩50,752 | ₩51,054 | ₩50,610 | ₩50,672 | -0.16% | 99만 |
|---|
| 2026.05.26 | ₩50,377 | ₩50,900 | ₩50,377 | ₩50,725 | +0.69% | 82.5만 |
|---|
| 2026.05.22 | ₩49,974 | ₩50,263 | ₩49,854 | ₩50,189 | +0.43% | 69.3만 |
|---|
| 2026.05.21 | ₩49,612 | ₩50,001 | ₩49,183 | ₩49,827 | +0.43% | 91만 |
|---|
| 2026.05.20 | ₩49,129 | ₩49,854 | ₩48,807 | ₩49,813 | +1.39% | 92.4만 |
|---|
| 2026.05.19 | ₩49,250 | ₩49,250 | ₩48,660 | ₩48,915 | -0.68% | 97.6만 |
|---|
| 2026.05.18 | ₩49,049 | ₩49,599 | ₩48,915 | ₩49,304 | +0.52% | 116.9만 |
|---|
| 2026.05.15 | ₩49,411 | ₩49,411 | ₩48,821 | ₩48,915 | -1.00% | 98.6만 |
|---|
| 2026.05.14 | ₩49,518 | ₩49,894 | ₩49,438 | ₩49,572 | +0.11% | 132.5만 |
|---|
| 2026.05.13 | ₩49,558 | ₩49,558 | ₩49,116 | ₩49,277 | -0.57% | 75.2만 |
|---|
| 2026.05.12 | ₩49,961 | ₩49,961 | ₩49,055 | ₩49,532 | -0.86% | 80.8만 |
|---|
| 2026.05.11 | ₩50,578 | ₩50,739 | ₩49,927 | ₩49,934 | -1.27% | 111.3만 |
|---|
| 2026.05.08 | ₩50,403 | ₩50,538 | ₩50,095 | ₩50,403 | 0.00% | 125만 |
|---|
| 2026.05.07 | ₩50,833 | ₩50,833 | ₩50,175 | ₩50,242 | -1.16% | 104.7만 |
|---|
| 2026.05.06 | ₩50,833 | ₩51,000 | ₩50,645 | ₩50,766 | -0.13% | 83.7만 |
|---|
| 2026.05.05 | ₩50,041 | ₩50,692 | ₩49,954 | ₩50,538 | +0.99% | 93.2만 |
|---|
| 2026.05.04 | ₩50,310 | ₩50,403 | ₩49,672 | ₩49,907 | -0.80% | 79.5만 |
|---|
| 2026.05.01 | ₩50,631 | ₩50,631 | ₩50,202 | ₩50,417 | -0.42% | 87.7만 |
|---|
| 2026.04.30 | ₩49,545 | ₩50,598 | ₩49,545 | ₩50,497 | +1.92% | 83.3만 |
|---|
| 2026.04.29 | ₩50,135 | ₩50,276 | ₩49,538 | ₩49,733 | -0.80% | 80.5만 |
|---|
| 2026.04.28 | ₩50,269 | ₩50,551 | ₩49,961 | ₩50,135 | -0.27% | 67.3만 |
|---|
| 2026.04.27 | ₩50,068 | ₩50,504 | ₩50,014 | ₩50,162 | +0.19% | 93.1만 |
|---|
| 2026.04.24 | ₩50,095 | ₩50,095 | ₩49,672 | ₩49,907 | -0.37% | 107만 |
|---|
| 2026.04.23 | ₩49,921 | ₩50,108 | ₩49,505 | ₩49,961 | +0.08% | 71.4만 |
|---|
| 2026.04.22 | ₩50,229 | ₩50,229 | ₩49,706 | ₩49,854 | -0.75% | 89.4만 |
|---|
| 2026.04.21 | ₩50,162 | ₩50,457 | ₩49,666 | ₩49,800 | -0.72% | 126.5만 |
|---|
| 2026.04.20 | ₩49,478 | ₩50,108 | ₩49,438 | ₩49,988 | +1.03% | 111만 |
|---|
| 2026.04.17 | ₩49,049 | ₩50,108 | ₩49,049 | ₩49,693 | +1.31% | 227.6만 |
|---|
| 2026.04.16 | ₩48,660 | ₩49,062 | ₩48,646 | ₩48,915 | +0.52% | 103.1만 |
|---|
| 2026.04.15 | ₩48,821 | ₩48,834 | ₩48,459 | ₩48,646 | -0.36% | 94.4만 |
|---|
| 2026.04.14 | ₩48,915 | ₩49,055 | ₩48,593 | ₩48,821 | -0.19% | 103.9만 |
|---|
| 2026.04.13 | ₩48,365 | ₩48,955 | ₩48,231 | ₩48,941 | +1.19% | 115.7만 |
|---|
| 2026.04.10 | ₩48,740 | ₩48,848 | ₩48,405 | ₩48,472 | -0.55% | 93.8만 |
|---|
| 2026.04.09 | ₩48,392 | ₩48,854 | ₩48,298 | ₩48,754 | +0.75% | 112.2만 |
|---|
| 2026.04.08 | ₩48,432 | ₩48,713 | ₩48,244 | ₩48,512 | +0.17% | 137.9만 |
|---|
| 2026.04.07 | ₩47,412 | ₩47,754 | ₩47,298 | ₩47,560 | +0.31% | 152.4만 |
|---|
| 2026.04.06 | ₩47,144 | ₩47,547 | ₩46,916 | ₩47,547 | +0.85% | 98.7만 |
|---|
| 2026.04.02 | ₩46,608 | ₩47,466 | ₩46,527 | ₩47,225 | +1.32% | 144.4만 |
|---|
| 2026.04.01 | ₩47,171 | ₩47,453 | ₩47,030 | ₩47,091 | -0.17% | 178.3만 |
|---|
| 2026.03.31 | ₩46,608 | ₩47,332 | ₩46,400 | ₩46,997 | +0.83% | 179.2만 |
|---|
| 2026.03.30 | ₩46,742 | ₩46,749 | ₩45,917 | ₩46,085 | -1.41% | 145.6만 |
|---|
| 2026.03.27 | ₩46,715 | ₩46,869 | ₩46,212 | ₩46,313 | -0.86% | 171.7만 |
|---|
| 2026.03.26 | ₩46,796 | ₩47,399 | ₩46,796 | ₩46,956 | +0.34% | 120.5만 |
|---|
| 2026.03.25 | ₩47,104 | ₩47,278 | ₩46,554 | ₩47,091 | -0.03% | 85.4만 |
|---|
| 2026.03.24 | ₩45,897 | ₩47,050 | ₩45,783 | ₩46,715 | +1.78% | 203.7만 |
|---|
| 2026.03.23 | ₩46,071 | ₩46,849 | ₩45,883 | ₩46,246 | +0.38% | 148.2만 |
|---|
| 2026.03.20 | ₩45,736 | ₩45,951 | ₩44,998 | ₩45,293 | -0.97% | 259.2만 |
|---|
| 2026.03.19 | ₩45,307 | ₩46,192 | ₩45,186 | ₩45,843 | +1.18% | 147.1만 |
|---|
| 2026.03.18 | ₩45,964 | ₩46,192 | ₩45,655 | ₩45,655 | -0.67% | 167.8만 |
|---|
| 2026.03.17 | ₩46,219 | ₩46,608 | ₩46,111 | ₩46,219 | 0.00% | 195.2만 |
|---|
| 2026.03.16 | ₩46,058 | ₩46,286 | ₩45,816 | ₩45,830 | -0.50% | 123.3만 |
|---|
| 2026.03.13 | ₩45,937 | ₩46,165 | ₩45,562 | ₩45,669 | -0.58% | 149.8만 |
|---|
| 2026.03.12 | ₩46,044 | ₩46,165 | ₩45,723 | ₩45,776 | -0.58% | 199.1만 |
|---|
| 2026.03.11 | ₩46,326 | ₩46,621 | ₩46,085 | ₩46,460 | +0.29% | 123.7만 |
|---|
| 2026.03.10 | ₩46,594 | ₩47,258 | ₩46,339 | ₩46,487 | -0.23% | 180.8만 |
|---|
| 2026.03.09 | ₩46,205 | ₩46,916 | ₩45,354 | ₩46,796 | +1.28% | 270만 |
|---|
| 2026.03.06 | ₩47,010 | ₩47,050 | ₩46,326 | ₩46,782 | -0.49% | 201.7만 |
|---|
| 2026.03.05 | ₩48,097 | ₩48,418 | ₩47,466 | ₩47,788 | -0.64% | 220만 |
|---|
| 2026.03.04 | ₩48,392 | ₩48,621 | ₩47,989 | ₩48,472 | +0.17% | 136.8만 |
|---|
| 2026.03.03 | ₩47,868 | ₩48,459 | ₩47,171 | ₩48,231 | +0.76% | 223.6만 |
|---|
| 2026.03.02 | ₩48,418 | ₩48,948 | ₩47,989 | ₩48,848 | +0.89% | 235.8만 |
|---|
| 2026.02.27 | ₩48,955 | ₩48,955 | ₩48,204 | ₩48,620 | -0.68% | 150.9만 |
|---|
| 2026.02.26 | ₩49,129 | ₩49,572 | ₩48,848 | ₩49,290 | +0.33% | 173.8만 |
|---|
| 2026.02.25 | ₩49,304 | ₩49,304 | ₩48,526 | ₩49,076 | -0.46% | 128.8만 |
|---|
| 2026.02.24 | ₩48,740 | ₩49,183 | ₩48,633 | ₩48,968 | +0.47% | 114.4만 |
|---|
| 2026.02.23 | ₩49,652 | ₩49,811 | ₩48,358 | ₩48,633 | -2.05% | 177.1만 |
|---|
| 2026.02.20 | ₩49,384 | ₩49,968 | ₩49,196 | ₩49,867 | +0.98% | 163.2만 |
|---|
| 2026.02.19 | ₩49,465 | ₩49,626 | ₩49,156 | ₩49,505 | +0.08% | 117.2만 |
|---|
| 2026.02.18 | ₩49,357 | ₩49,941 | ₩49,210 | ₩49,666 | +0.62% | 114만 |
|---|
| 2026.02.17 | ₩49,558 | ₩49,799 | ₩48,807 | ₩49,344 | -0.43% | 129.7만 |
|---|
| 2026.02.13 | ₩49,210 | ₩49,761 | ₩48,781 | ₩49,532 | +0.65% | 112.7만 |
|---|
| 2026.02.12 | ₩50,283 | ₩50,480 | ₩48,566 | ₩49,089 | -2.37% | 192.3만 |
|---|
| 2026.02.11 | ₩50,175 | ₩50,417 | ₩49,693 | ₩49,988 | -0.37% | 103.6만 |
|---|
| 2026.02.10 | ₩49,840 | ₩50,001 | ₩49,626 | ₩49,746 | -0.19% | 118.1만 |
|---|
| 2026.02.09 | ₩49,800 | ₩49,961 | ₩49,478 | ₩49,760 | -0.08% | 82.1만 |
|---|
| 2026.02.06 | ₩48,968 | ₩49,968 | ₩48,968 | ₩49,854 | +1.81% | 94.6만 |
|---|
| 2026.02.05 | ₩48,901 | ₩49,129 | ₩48,325 | ₩48,512 | -0.80% | 150.2만 |
|---|
| 2026.02.04 | ₩48,539 | ₩49,216 | ₩48,539 | ₩49,022 | +0.99% | 271.4만 |
|---|
| 2026.02.03 | ₩47,600 | ₩48,468 | ₩47,600 | ₩48,137 | +1.13% | 231.4만 |
|---|
| 2026.02.02 | ₩46,742 | ₩47,842 | ₩46,742 | ₩47,681 | +2.01% | 244.2만 |
|---|
| 2026.01.30 | ₩46,876 | ₩47,252 | ₩46,648 | ₩47,117 | +0.52% | 121.2만 |
|---|
| 2026.01.29 | ₩47,171 | ₩47,486 | ₩46,594 | ₩47,252 | +0.17% | 109.5만 |
|---|
| 2026.01.28 | ₩47,144 | ₩47,252 | ₩46,715 | ₩46,796 | -0.74% | 183.5만 |
|---|
| 2026.01.27 | ₩47,131 | ₩47,131 | ₩46,834 | ₩47,050 | -0.17% | 132.3만 |
|---|
| 2026.01.26 | ₩47,198 | ₩47,252 | ₩46,742 | ₩47,010 | -0.40% | 102.9만 |
|---|
| 2026.01.23 | ₩47,721 | ₩47,734 | ₩46,944 | ₩47,037 | -1.43% | 107.9만 |
|---|
| 2026.01.22 | ₩47,868 | ₩48,224 | ₩47,681 | ₩47,775 | -0.20% | 109.4만 |
|---|
| 2026.01.21 | ₩46,635 | ₩47,855 | ₩46,635 | ₩47,654 | +2.19% | 214.9만 |
|---|
| 2026.01.20 | ₩46,071 | ₩46,616 | ₩46,058 | ₩46,179 | +0.23% | 179만 |
|---|
| 2026.01.16 | ₩47,077 | ₩47,178 | ₩46,782 | ₩46,836 | -0.51% | 84만 |
|---|
| 2026.01.15 | ₩46,661 | ₩47,245 | ₩46,608 | ₩47,144 | +1.03% | 117.5만 |
|---|
| 2026.01.14 | ₩46,286 | ₩46,735 | ₩46,286 | ₩46,635 | +0.75% | 150.3만 |
|---|
| 2026.01.13 | ₩46,447 | ₩46,594 | ₩46,205 | ₩46,286 | -0.35% | 167.1만 |
|---|
| 2026.01.12 | ₩46,299 | ₩46,353 | ₩45,997 | ₩46,286 | -0.03% | 74.5만 |
|---|
| 2026.01.09 | ₩46,326 | ₩46,608 | ₩45,930 | ₩46,447 | +0.26% | 121.4만 |
|---|
| 2026.01.08 | ₩45,240 | ₩46,427 | ₩45,199 | ₩46,179 | +2.08% | 100만 |
|---|
| 2026.01.07 | ₩45,870 | ₩45,937 | ₩45,240 | ₩45,347 | -1.14% | 88.6만 |
|---|
| 2026.01.06 | ₩45,240 | ₩45,862 | ₩45,052 | ₩45,857 | +1.36% | 103.5만 |
|---|
| 2026.01.05 | ₩44,730 | ₩45,535 | ₩44,730 | ₩45,253 | +1.17% | 85.9만 |
|---|
| 2026.01.02 | ₩44,247 | ₩44,706 | ₩43,912 | ₩44,556 | +0.70% | 87.3만 |
|---|
| 2025.12.31 | ₩44,596 | ₩44,596 | ₩44,073 | ₩44,113 | -1.08% | 67.4만 |
|---|
| 2025.12.30 | ₩44,770 | ₩44,770 | ₩44,502 | ₩44,542 | -0.51% | 130.1만 |
|---|
| 2025.12.29 | ₩44,757 | ₩44,844 | ₩44,515 | ₩44,636 | -0.27% | 93.7만 |
|---|
| 2025.12.26 | ₩44,797 | ₩44,817 | ₩44,595 | ₩44,784 | -0.03% | 61.6만 |
|---|
| 2025.12.24 | ₩44,717 | ₩44,871 | ₩44,609 | ₩44,810 | +0.21% | 45.1만 |
|---|
| 2025.12.23 | ₩44,918 | ₩44,985 | ₩44,623 | ₩44,743 | -0.39% | 139.7만 |
|---|
| 2025.12.22 | ₩44,878 | ₩45,186 | ₩44,849 | ₩44,904 | +0.06% | 84.8만 |
|---|
| 2025.12.19 | ₩44,650 | ₩44,878 | ₩44,587 | ₩44,703 | +0.12% | 100만 |
|---|
| 2025.12.18 | ₩45,012 | ₩45,146 | ₩44,636 | ₩44,730 | -0.63% | 122.1만 |
|---|
| 2025.12.17 | ₩44,663 | ₩45,139 | ₩44,560 | ₩44,690 | +0.06% | 97.9만 |
|---|
| 2025.12.16 | ₩45,092 | ₩45,092 | ₩44,395 | ₩44,609 | -1.07% | 130.6만 |
|---|
| 2025.12.15 | ₩45,669 | ₩45,669 | ₩45,032 | ₩45,267 | -0.88% | 72.8만 |
|---|
| 2025.12.12 | ₩45,883 | ₩45,883 | ₩45,159 | ₩45,280 | -1.32% | 86.1만 |
|---|
| 2025.12.11 | ₩45,280 | ₩45,816 | ₩45,280 | ₩45,736 | +1.01% | 72.4만 |
|---|
| 2025.12.10 | ₩44,261 | ₩45,588 | ₩44,247 | ₩45,360 | +2.48% | 126.6만 |
|---|
| 2025.12.09 | ₩44,073 | ₩44,522 | ₩44,053 | ₩44,194 | +0.27% | 99.3만 |
|---|
| 2025.12.08 | ₩44,422 | ₩44,489 | ₩44,093 | ₩44,126 | -0.66% | 105만 |
|---|
| 2025.12.05 | ₩44,301 | ₩44,690 | ₩44,274 | ₩44,354 | +0.12% | 90.6만 |
|---|
| 2025.12.04 | ₩44,314 | ₩44,536 | ₩44,207 | ₩44,328 | +0.03% | 91.6만 |
|---|
| 2025.12.03 | ₩43,778 | ₩44,509 | ₩43,778 | ₩44,448 | +1.53% | 93.6만 |
|---|
| 2025.12.02 | ₩44,033 | ₩44,033 | ₩43,536 | ₩43,697 | -0.76% | 82.7만 |
|---|
| 2025.12.01 | ₩43,402 | ₩44,033 | ₩43,402 | ₩43,805 | +0.93% | 85.2만 |
|---|
| 2025.11.28 | ₩43,670 | ₩43,791 | ₩43,556 | ₩43,717 | +0.11% | 46.5만 |
|---|
| 2025.11.26 | ₩43,335 | ₩43,966 | ₩43,188 | ₩43,617 | +0.65% | 93.8만 |
|---|
| 2025.11.25 | ₩42,530 | ₩43,476 | ₩42,530 | ₩43,389 | +2.02% | 89.6만 |
|---|
| 2025.11.24 | ₩42,074 | ₩42,447 | ₩41,766 | ₩42,343 | +0.64% | 81.5만 |
|---|
| 2025.11.21 | ₩41,068 | ₩42,276 | ₩40,894 | ₩42,034 | +2.35% | 117만 |
|---|
| 2025.11.20 | ₩41,685 | ₩41,979 | ₩40,666 | ₩40,706 | -2.35% | 139.7만 |
|---|
| 2025.11.19 | ₩41,323 | ₩41,498 | ₩40,975 | ₩41,243 | -0.19% | 103.2만 |
|---|
| 2025.11.18 | ₩40,948 | ₩41,483 | ₩40,733 | ₩41,243 | +0.72% | 125.5만 |
|---|
| 2025.11.17 | ₩41,994 | ₩42,034 | ₩40,934 | ₩41,015 | -2.33% | 115.9만 |
|---|
| 2025.11.14 | ₩41,846 | ₩42,195 | ₩41,665 | ₩42,115 | +0.64% | 115.1만 |
|---|
| 2025.11.13 | ₩42,530 | ₩42,825 | ₩42,014 | ₩42,162 | -0.87% | 106만 |
|---|
| 2025.11.12 | ₩42,611 | ₩43,074 | ₩42,611 | ₩42,678 | +0.16% | 88.4만 |
|---|
| 2025.11.11 | ₩42,463 | ₩42,745 | ₩42,343 | ₩42,611 | +0.35% | 80.3만 |
|---|
| 2025.11.10 | ₩42,477 | ₩42,571 | ₩42,034 | ₩42,356 | -0.28% | 91.7만 |
|---|
| 2025.11.07 | ₩41,605 | ₩42,095 | ₩41,484 | ₩42,088 | +1.16% | 112.7만 |
|---|
| 2025.11.06 | ₩42,115 | ₩42,316 | ₩41,618 | ₩41,685 | -1.02% | 114.7만 |
|---|
| 2025.11.05 | ₩41,887 | ₩42,404 | ₩41,766 | ₩42,128 | +0.58% | 82.9만 |
|---|
| 2025.11.04 | ₩41,873 | ₩41,947 | ₩41,524 | ₩41,752 | -0.29% | 80.1만 |
|---|
| 2025.11.03 | ₩42,034 | ₩42,188 | ₩41,620 | ₩42,168 | +0.32% | 86.5만 |
|---|
| 2025.10.31 | ₩41,900 | ₩42,168 | ₩41,645 | ₩42,074 | +0.42% | 113.8만 |
|---|
| 2025.10.30 | ₩41,980 | ₩42,457 | ₩41,907 | ₩41,913 | -0.16% | 110.4만 |
|---|
| 2025.10.29 | ₩42,691 | ₩42,973 | ₩41,967 | ₩42,209 | -1.13% | 136만 |
|---|
| 2025.10.28 | ₩43,013 | ₩43,013 | ₩42,584 | ₩42,758 | -0.59% | 100.6만 |
|---|
| 2025.10.27 | ₩43,389 | ₩43,456 | ₩42,946 | ₩43,053 | -0.77% | 77만 |
|---|
| 2025.10.24 | ₩43,255 | ₩43,395 | ₩43,020 | ₩43,094 | -0.37% | 66.3만 |
|---|
| 2025.10.23 | ₩42,624 | ₩42,980 | ₩42,431 | ₩42,852 | +0.53% | 63.4만 |
|---|
| 2025.10.22 | ₩42,544 | ₩42,812 | ₩42,168 | ₩42,383 | -0.38% | 76.4만 |
|---|
| 2025.10.21 | ₩42,410 | ₩42,825 | ₩42,312 | ₩42,705 | +0.70% | 66.7만 |
|---|
| 2025.10.20 | ₩42,141 | ₩42,584 | ₩42,101 | ₩42,490 | +0.83% | 58.7만 |
|---|
| 2025.10.17 | ₩41,551 | ₩41,893 | ₩41,551 | ₩41,806 | +0.61% | 93.4만 |
|---|
| 2025.10.16 | ₩42,584 | ₩42,584 | ₩41,471 | ₩41,699 | -2.08% | 95.8만 |
|---|
| 2025.10.15 | ₩42,839 | ₩43,080 | ₩42,209 | ₩42,530 | -0.72% | 61.4만 |
|---|
| 2025.10.14 | ₩41,310 | ₩42,765 | ₩41,310 | ₩42,544 | +2.99% | 82.9만 |
|---|
| 2025.10.13 | ₩41,471 | ₩41,926 | ₩41,404 | ₩41,806 | +0.81% | 70.5만 |
|---|
| 2025.10.10 | ₩42,691 | ₩42,732 | ₩40,968 | ₩40,975 | -4.02% | 187.8만 |
|---|