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 | ₩51,180 | ₩51,180 | ₩50,751 | ₩50,818 | -0.71% | 107.7만 |
| 2026.10.08 | ₩50,497 | ₩51,086 | ₩50,376 | ₩51,019 | +1.03% | 146.2만 |
| 2026.10.07 | ₩50,885 | ₩50,979 | ₩50,384 | ₩50,604 | -0.55% | 154.4만 |
| 2026.10.06 | ₩51,474 | ₩51,557 | ₩51,220 | ₩51,233 | -0.47% | 121.7만 |
| 2026.10.05 | ₩51,059 | ₩51,635 | ₩50,711 | ₩51,407 | +0.68% | 107.1만 |
| 2026.10.02 | ₩51,113 | ₩51,380 | ₩50,979 | ₩51,113 | 0.00% | 120.2만 |
| 2026.10.01 | ₩50,055 | ₩50,744 | ₩49,760 | ₩50,724 | +1.34% | 233.8만 |
| 2026.09.30 | ₩50,858 | ₩50,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,175 |
| -1.34% |
| 149.5만 |
| 2026.09.29 | ₩50,831 | ₩51,164 | ₩50,457 | ₩50,631 | -0.40% | 143.3만 |
|---|
| 2026.09.28 | ₩51,434 | ₩51,434 | ₩50,878 | ₩50,965 | -0.91% | 59.3만 |
|---|
| 2026.09.25 | ₩51,300 | ₩51,528 | ₩51,046 | ₩51,367 | +0.13% | 144만 |
|---|
| 2026.09.24 | ₩51,340 | ₩51,421 | ₩50,979 | ₩51,180 | -0.31% | 96.7만 |
|---|
| 2026.09.23 | ₩51,662 | ₩51,762 | ₩51,267 | ₩51,287 | -0.73% | 189.6만 |
|---|
| 2026.09.22 | ₩52,063 | ₩52,244 | ₩51,729 | ₩51,755 | -0.59% | 162.2만 |
|---|
| 2026.09.21 | ₩52,318 | ₩52,371 | ₩51,896 | ₩51,916 | -0.77% | 130만 |
|---|
| 2026.09.18 | ₩52,412 | ₩52,412 | ₩51,943 | ₩52,117 | -0.56% | 91만 |
|---|
| 2026.09.17 | ₩53,001 | ₩53,028 | ₩52,505 | ₩52,505 | -0.93% | 101.8만 |
|---|
| 2026.09.16 | ₩53,014 | ₩53,129 | ₩51,930 | ₩52,452 | -1.06% | 74만 |
|---|
| 2026.09.15 | ₩52,987 | ₩53,161 | ₩52,887 | ₩53,014 | +0.05% | 124.7만 |
|---|
| 2026.09.14 | ₩53,121 | ₩53,342 | ₩52,867 | ₩52,947 | -0.33% | 129.9만 |
|---|
| 2026.09.11 | ₩53,403 | ₩53,523 | ₩53,014 | ₩53,228 | -0.33% | 144.8만 |
|---|
| 2026.09.10 | ₩53,014 | ₩53,014 | ₩52,612 | ₩52,947 | -0.13% | 155.1만 |
|---|
| 2026.09.09 | ₩53,443 | ₩53,550 | ₩53,068 | ₩53,148 | -0.55% | 150.6만 |
|---|
| 2026.09.08 | ₩54,126 | ₩54,179 | ₩53,523 | ₩53,563 | -1.04% | 130만 |
|---|
| 2026.09.04 | ₩53,644 | ₩54,231 | ₩53,570 | ₩54,152 | +0.95% | 124만 |
|---|
| 2026.09.03 | ₩54,005 | ₩54,099 | ₩53,610 | ₩53,885 | -0.22% | 157.3만 |
|---|
| 2026.09.02 | ₩53,041 | ₩53,925 | ₩53,007 | ₩53,710 | +1.26% | 146.2만 |
|---|
| 2026.09.01 | ₩53,135 | ₩53,389 | ₩52,793 | ₩52,907 | -0.43% | 156만 |
|---|
| 2026.08.31 | ₩53,523 | ₩53,716 | ₩53,175 | ₩53,269 | -0.48% | 78만 |
|---|
| 2026.08.28 | ₩53,831 | ₩54,018 | ₩53,389 | ₩53,523 | -0.57% | 50.4만 |
|---|
| 2026.08.27 | ₩53,389 | ₩53,724 | ₩53,228 | ₩53,644 | +0.48% | 52.8만 |
|---|
| 2026.08.26 | ₩53,523 | ₩53,771 | ₩53,322 | ₩53,603 | +0.15% | 52.7만 |
|---|
| 2026.08.25 | ₩53,710 | ₩53,710 | ₩53,295 | ₩53,483 | -0.42% | 51.1만 |
|---|
| 2026.08.24 | ₩53,938 | ₩54,071 | ₩53,536 | ₩53,617 | -0.60% | 52.6만 |
|---|
| 2026.08.21 | ₩53,925 | ₩54,052 | ₩53,697 | ₩53,952 | +0.05% | 63.2만 |
|---|
| 2026.08.20 | ₩53,630 | ₩53,938 | ₩53,550 | ₩53,563 | -0.12% | 57.9만 |
|---|
| 2026.08.19 | ₩54,367 | ₩54,568 | ₩53,911 | ₩53,978 | -0.71% | 61.4만 |
|---|
| 2026.08.18 | ₩54,487 | ₩54,586 | ₩53,945 | ₩53,965 | -0.96% | 68.4만 |
|---|
| 2026.08.17 | ₩54,474 | ₩54,645 | ₩54,373 | ₩54,474 | 0.00% | 51.2만 |
|---|
| 2026.08.14 | ₩54,541 | ₩54,835 | ₩54,400 | ₩54,715 | +0.32% | 51.7만 |
|---|
| 2026.08.13 | ₩54,380 | ₩54,588 | ₩54,276 | ₩54,501 | +0.22% | 59.1만 |
|---|
| 2026.08.12 | ₩54,233 | ₩54,300 | ₩53,824 | ₩54,219 | -0.02% | 59.8만 |
|---|
| 2026.08.11 | ₩53,978 | ₩54,313 | ₩53,978 | ₩54,099 | +0.22% | 64.6만 |
|---|
| 2026.08.10 | ₩53,844 | ₩54,072 | ₩53,751 | ₩53,992 | +0.27% | 67.4만 |
|---|
| 2026.08.07 | ₩53,818 | ₩54,091 | ₩53,617 | ₩53,952 | +0.25% | 60.4만 |
|---|
| 2026.08.06 | ₩54,233 | ₩54,313 | ₩53,684 | ₩53,710 | -0.96% | 62만 |
|---|
| 2026.08.05 | ₩54,527 | ₩54,554 | ₩53,965 | ₩53,965 | -1.03% | 63.9만 |
|---|
| 2026.08.04 | ₩53,751 | ₩54,487 | ₩53,577 | ₩54,420 | +1.25% | 65.9만 |
|---|
| 2026.08.03 | ₩53,175 | ₩53,844 | ₩53,175 | ₩53,751 | +1.08% | 72.9만 |
|---|
| 2026.07.31 | ₩53,282 | ₩53,282 | ₩52,552 | ₩53,108 | -0.33% | 71.8만 |
|---|
| 2026.07.30 | ₩53,295 | ₩53,362 | ₩52,599 | ₩53,108 | -0.35% | 63.8만 |
|---|
| 2026.07.29 | ₩53,429 | ₩53,724 | ₩53,061 | ₩53,135 | -0.55% | 98.9만 |
|---|
| 2026.07.28 | ₩53,121 | ₩53,603 | ₩53,121 | ₩53,510 | +0.73% | 77만 |
|---|
| 2026.07.27 | ₩53,068 | ₩53,389 | ₩52,894 | ₩53,028 | -0.08% | 71.5만 |
|---|
| 2026.07.24 | ₩52,760 | ₩53,255 | ₩52,666 | ₩52,934 | +0.33% | 67.6만 |
|---|
| 2026.07.23 | ₩52,706 | ₩52,827 | ₩52,299 | ₩52,532 | -0.33% | 62.7만 |
|---|
| 2026.07.22 | ₩53,041 | ₩53,322 | ₩52,908 | ₩53,041 | 0.00% | 61만 |
|---|
| 2026.07.21 | ₩52,599 | ₩52,961 | ₩52,358 | ₩52,961 | +0.69% | 90.8만 |
|---|
| 2026.07.20 | ₩53,001 | ₩53,041 | ₩52,438 | ₩52,438 | -1.06% | 79.9만 |
|---|
| 2026.07.17 | ₩52,934 | ₩53,496 | ₩52,699 | ₩52,920 | -0.03% | 70.7만 |
|---|
| 2026.07.16 | ₩52,452 | ₩53,423 | ₩52,452 | ₩53,376 | +1.76% | 69.1만 |
|---|
| 2026.07.15 | ₩52,251 | ₩52,746 | ₩52,246 | ₩52,505 | +0.49% | 83.5만 |
|---|
| 2026.07.14 | ₩52,304 | ₩52,385 | ₩51,936 | ₩52,130 | -0.33% | 53.5만 |
|---|
| 2026.07.13 | ₩52,130 | ₩52,452 | ₩52,017 | ₩52,063 | -0.13% | 64.3만 |
|---|
| 2026.07.10 | ₩51,796 | ₩52,050 | ₩51,709 | ₩51,956 | +0.31% | 69.9만 |
|---|
| 2026.07.09 | ₩51,287 | ₩51,782 | ₩51,180 | ₩51,608 | +0.63% | 77.4만 |
|---|
| 2026.07.08 | ₩51,488 | ₩51,488 | ₩50,872 | ₩51,139 | -0.68% | 94.2만 |
|---|
| 2026.07.07 | ₩51,996 | ₩52,171 | ₩51,628 | ₩51,648 | -0.67% | 51.8만 |
|---|
| 2026.07.06 | ₩51,782 | ₩52,070 | ₩51,729 | ₩51,889 | +0.21% | 80만 |
|---|
| 2026.07.02 | ₩52,238 | ₩52,445 | ₩51,427 | ₩51,782 | -0.87% | 119.7만 |
|---|
| 2026.07.01 | ₩51,876 | ₩52,438 | ₩51,822 | ₩51,903 | +0.05% | 157.4만 |
|---|
| 2026.06.30 | ₩51,930 | ₩52,071 | ₩51,688 | ₩51,943 | +0.03% | 82.5만 |
|---|
| 2026.06.29 | ₩52,050 | ₩52,050 | ₩51,595 | ₩51,956 | -0.18% | 114.9만 |
|---|
| 2026.06.26 | ₩51,648 | ₩52,144 | ₩51,541 | ₩52,077 | +0.83% | 159.8만 |
|---|
| 2026.06.25 | ₩51,662 | ₩52,144 | ₩51,528 | ₩51,796 | +0.26% | 90.9만 |
|---|
| 2026.06.24 | ₩51,019 | ₩51,588 | ₩50,985 | ₩51,394 | +0.73% | 74.9만 |
|---|
| 2026.06.23 | ₩50,724 | ₩51,173 | ₩50,644 | ₩50,965 | +0.48% | 87.4만 |
|---|
| 2026.06.22 | ₩51,099 | ₩51,380 | ₩51,099 | ₩51,193 | +0.18% | 75.1만 |
|---|
| 2026.06.18 | ₩51,032 | ₩51,173 | ₩50,771 | ₩51,073 | +0.08% | 87.7만 |
|---|
| 2026.06.17 | ₩51,461 | ₩51,742 | ₩50,457 | ₩50,671 | -1.54% | 174.2만 |
|---|
| 2026.06.16 | ₩51,796 | ₩52,157 | ₩51,441 | ₩51,514 | -0.54% | 80.1만 |
|---|
| 2026.06.15 | ₩52,465 | ₩52,666 | ₩51,655 | ₩51,729 | -1.40% | 73.1만 |
|---|
| 2026.06.12 | ₩51,729 | ₩52,398 | ₩51,729 | ₩52,211 | +0.93% | 99.6만 |
|---|
| 2026.06.11 | ₩51,153 | ₩51,642 | ₩50,811 | ₩51,608 | +0.89% | 156.1만 |
|---|
| 2026.06.10 | ₩51,059 | ₩51,568 | ₩50,778 | ₩50,818 | -0.47% | 119만 |
|---|
| 2026.06.09 | ₩50,952 | ₩51,668 | ₩50,282 | ₩51,032 | +0.16% | 140만 |
|---|
| 2026.06.08 | ₩50,657 | ₩50,979 | ₩50,577 | ₩50,617 | -0.08% | 92만 |
|---|
| 2026.06.05 | ₩50,831 | ₩50,979 | ₩50,149 | ₩50,309 | -1.03% | 87.4만 |
|---|
| 2026.06.04 | ₩50,724 | ₩51,106 | ₩50,651 | ₩51,019 | +0.58% | 84.2만 |
|---|
| 2026.06.03 | ₩50,724 | ₩50,856 | ₩50,450 | ₩50,483 | -0.48% | 81.9만 |
|---|
| 2026.06.02 | ₩50,390 | ₩51,059 | ₩50,390 | ₩50,912 | +1.04% | 84.1만 |
|---|
| 2026.06.01 | ₩50,309 | ₩50,530 | ₩50,122 | ₩50,523 | +0.43% | 165.7만 |
|---|
| 2026.05.29 | ₩50,577 | ₩50,732 | ₩50,430 | ₩50,483 | -0.19% | 73만 |
|---|
| 2026.05.28 | ₩50,497 | ₩50,845 | ₩50,309 | ₩50,791 | +0.58% | 97.7만 |
|---|
| 2026.05.27 | ₩50,671 | ₩50,972 | ₩50,529 | ₩50,590 | -0.16% | 99만 |
|---|
| 2026.05.26 | ₩50,296 | ₩50,818 | ₩50,296 | ₩50,644 | +0.69% | 82.5만 |
|---|
| 2026.05.22 | ₩49,894 | ₩50,182 | ₩49,774 | ₩50,108 | +0.43% | 69.3만 |
|---|
| 2026.05.21 | ₩49,533 | ₩49,921 | ₩49,104 | ₩49,747 | +0.43% | 91만 |
|---|
| 2026.05.20 | ₩49,051 | ₩49,774 | ₩48,729 | ₩49,733 | +1.39% | 92.4만 |
|---|
| 2026.05.19 | ₩49,171 | ₩49,171 | ₩48,582 | ₩48,836 | -0.68% | 97.6만 |
|---|
| 2026.05.18 | ₩48,970 | ₩49,519 | ₩48,836 | ₩49,225 | +0.52% | 116.9만 |
|---|
| 2026.05.15 | ₩49,332 | ₩49,332 | ₩48,743 | ₩48,836 | -1.00% | 98.6만 |
|---|
| 2026.05.14 | ₩49,439 | ₩49,814 | ₩49,358 | ₩49,492 | +0.11% | 132.5만 |
|---|
| 2026.05.13 | ₩49,479 | ₩49,479 | ₩49,037 | ₩49,198 | -0.57% | 75.2만 |
|---|
| 2026.05.12 | ₩49,881 | ₩49,881 | ₩48,977 | ₩49,452 | -0.86% | 80.8만 |
|---|
| 2026.05.11 | ₩50,497 | ₩50,657 | ₩49,847 | ₩49,854 | -1.27% | 111.3만 |
|---|
| 2026.05.08 | ₩50,323 | ₩50,457 | ₩50,015 | ₩50,323 | 0.00% | 125만 |
|---|
| 2026.05.07 | ₩50,751 | ₩50,751 | ₩50,095 | ₩50,162 | -1.16% | 104.7만 |
|---|
| 2026.05.06 | ₩50,751 | ₩50,919 | ₩50,564 | ₩50,684 | -0.13% | 83.7만 |
|---|
| 2026.05.05 | ₩49,961 | ₩50,611 | ₩49,874 | ₩50,457 | +0.99% | 93.2만 |
|---|
| 2026.05.04 | ₩50,229 | ₩50,323 | ₩49,593 | ₩49,827 | -0.80% | 79.5만 |
|---|
| 2026.05.01 | ₩50,550 | ₩50,550 | ₩50,122 | ₩50,336 | -0.42% | 87.7만 |
|---|
| 2026.04.30 | ₩49,466 | ₩50,517 | ₩49,466 | ₩50,416 | +1.92% | 83.3만 |
|---|
| 2026.04.29 | ₩50,055 | ₩50,195 | ₩49,459 | ₩49,653 | -0.80% | 80.5만 |
|---|
| 2026.04.28 | ₩50,189 | ₩50,470 | ₩49,881 | ₩50,055 | -0.27% | 67.3만 |
|---|
| 2026.04.27 | ₩49,988 | ₩50,423 | ₩49,934 | ₩50,082 | +0.19% | 93.1만 |
|---|
| 2026.04.24 | ₩50,015 | ₩50,015 | ₩49,593 | ₩49,827 | -0.37% | 107만 |
|---|
| 2026.04.23 | ₩49,841 | ₩50,028 | ₩49,425 | ₩49,881 | +0.08% | 71.4만 |
|---|
| 2026.04.22 | ₩50,149 | ₩50,149 | ₩49,626 | ₩49,774 | -0.75% | 89.4만 |
|---|
| 2026.04.21 | ₩50,082 | ₩50,376 | ₩49,586 | ₩49,720 | -0.72% | 126.5만 |
|---|
| 2026.04.20 | ₩49,399 | ₩50,028 | ₩49,358 | ₩49,908 | +1.03% | 111만 |
|---|
| 2026.04.17 | ₩48,970 | ₩50,028 | ₩48,970 | ₩49,613 | +1.31% | 227.6만 |
|---|
| 2026.04.16 | ₩48,582 | ₩48,984 | ₩48,568 | ₩48,836 | +0.52% | 103.1만 |
|---|
| 2026.04.15 | ₩48,743 | ₩48,756 | ₩48,381 | ₩48,568 | -0.36% | 94.4만 |
|---|
| 2026.04.14 | ₩48,836 | ₩48,977 | ₩48,515 | ₩48,743 | -0.19% | 103.9만 |
|---|
| 2026.04.13 | ₩48,287 | ₩48,876 | ₩48,153 | ₩48,863 | +1.19% | 115.7만 |
|---|
| 2026.04.10 | ₩48,662 | ₩48,769 | ₩48,327 | ₩48,394 | -0.55% | 93.8만 |
|---|
| 2026.04.09 | ₩48,314 | ₩48,776 | ₩48,220 | ₩48,676 | +0.75% | 112.2만 |
|---|
| 2026.04.08 | ₩48,354 | ₩48,635 | ₩48,167 | ₩48,435 | +0.17% | 137.9만 |
|---|
| 2026.04.07 | ₩47,336 | ₩47,678 | ₩47,223 | ₩47,484 | +0.31% | 152.4만 |
|---|
| 2026.04.06 | ₩47,069 | ₩47,470 | ₩46,841 | ₩47,470 | +0.85% | 98.7만 |
|---|
| 2026.04.02 | ₩46,533 | ₩47,390 | ₩46,453 | ₩47,149 | +1.32% | 144.4만 |
|---|
| 2026.04.01 | ₩47,095 | ₩47,377 | ₩46,955 | ₩47,015 | -0.17% | 178.3만 |
|---|
| 2026.03.31 | ₩46,533 | ₩47,256 | ₩46,325 | ₩46,921 | +0.83% | 179.2만 |
|---|
| 2026.03.30 | ₩46,667 | ₩46,674 | ₩45,843 | ₩46,011 | -1.41% | 145.6만 |
|---|
| 2026.03.27 | ₩46,640 | ₩46,794 | ₩46,138 | ₩46,238 | -0.86% | 171.7만 |
|---|
| 2026.03.26 | ₩46,721 | ₩47,323 | ₩46,721 | ₩46,881 | +0.34% | 120.5만 |
|---|
| 2026.03.25 | ₩47,028 | ₩47,203 | ₩46,479 | ₩47,015 | -0.03% | 85.4만 |
|---|
| 2026.03.24 | ₩45,823 | ₩46,975 | ₩45,709 | ₩46,640 | +1.78% | 203.7만 |
|---|
| 2026.03.23 | ₩45,997 | ₩46,774 | ₩45,810 | ₩46,171 | +0.38% | 148.2만 |
|---|
| 2026.03.20 | ₩45,663 | ₩45,877 | ₩44,926 | ₩45,221 | -0.97% | 259.2만 |
|---|
| 2026.03.19 | ₩45,234 | ₩46,118 | ₩45,114 | ₩45,770 | +1.18% | 147.1만 |
|---|
| 2026.03.18 | ₩45,890 | ₩46,118 | ₩45,582 | ₩45,582 | -0.67% | 167.8만 |
|---|
| 2026.03.17 | ₩46,145 | ₩46,533 | ₩46,038 | ₩46,145 | 0.00% | 195.2만 |
|---|
| 2026.03.16 | ₩45,984 | ₩46,212 | ₩45,743 | ₩45,756 | -0.50% | 123.3만 |
|---|
| 2026.03.13 | ₩45,863 | ₩46,091 | ₩45,489 | ₩45,596 | -0.58% | 149.8만 |
|---|
| 2026.03.12 | ₩45,971 | ₩46,091 | ₩45,649 | ₩45,703 | -0.58% | 199.1만 |
|---|
| 2026.03.11 | ₩46,252 | ₩46,546 | ₩46,011 | ₩46,386 | +0.29% | 123.7만 |
|---|
| 2026.03.10 | ₩46,520 | ₩47,182 | ₩46,265 | ₩46,413 | -0.23% | 180.8만 |
|---|
| 2026.03.09 | ₩46,131 | ₩46,841 | ₩45,281 | ₩46,721 | +1.28% | 270만 |
|---|
| 2026.03.06 | ₩46,935 | ₩46,975 | ₩46,252 | ₩46,707 | -0.49% | 201.7만 |
|---|
| 2026.03.05 | ₩48,019 | ₩48,341 | ₩47,390 | ₩47,711 | -0.64% | 220만 |
|---|
| 2026.03.04 | ₩48,314 | ₩48,543 | ₩47,912 | ₩48,394 | +0.17% | 136.8만 |
|---|
| 2026.03.03 | ₩47,792 | ₩48,381 | ₩47,095 | ₩48,153 | +0.76% | 223.6만 |
|---|
| 2026.03.02 | ₩48,341 | ₩48,870 | ₩47,912 | ₩48,769 | +0.89% | 235.8만 |
|---|
| 2026.02.27 | ₩48,876 | ₩48,876 | ₩48,127 | ₩48,542 | -0.68% | 150.9만 |
|---|
| 2026.02.26 | ₩49,051 | ₩49,492 | ₩48,769 | ₩49,211 | +0.33% | 173.8만 |
|---|
| 2026.02.25 | ₩49,225 | ₩49,225 | ₩48,448 | ₩48,997 | -0.46% | 128.8만 |
|---|
| 2026.02.24 | ₩48,662 | ₩49,104 | ₩48,555 | ₩48,890 | +0.47% | 114.4만 |
|---|
| 2026.02.23 | ₩49,573 | ₩49,731 | ₩48,281 | ₩48,555 | -2.05% | 177.1만 |
|---|
| 2026.02.20 | ₩49,305 | ₩49,887 | ₩49,117 | ₩49,787 | +0.98% | 163.2만 |
|---|
| 2026.02.19 | ₩49,385 | ₩49,546 | ₩49,077 | ₩49,425 | +0.08% | 117.2만 |
|---|
| 2026.02.18 | ₩49,278 | ₩49,861 | ₩49,131 | ₩49,586 | +0.62% | 114만 |
|---|
| 2026.02.17 | ₩49,479 | ₩49,719 | ₩48,729 | ₩49,265 | -0.43% | 129.7만 |
|---|
| 2026.02.13 | ₩49,131 | ₩49,681 | ₩48,702 | ₩49,452 | +0.65% | 112.7만 |
|---|
| 2026.02.12 | ₩50,202 | ₩50,399 | ₩48,488 | ₩49,010 | -2.37% | 192.3만 |
|---|
| 2026.02.11 | ₩50,095 | ₩50,336 | ₩49,613 | ₩49,908 | -0.37% | 103.6만 |
|---|
| 2026.02.10 | ₩49,760 | ₩49,921 | ₩49,546 | ₩49,666 | -0.19% | 118.1만 |
|---|
| 2026.02.09 | ₩49,720 | ₩49,881 | ₩49,399 | ₩49,680 | -0.08% | 82.1만 |
|---|
| 2026.02.06 | ₩48,890 | ₩49,887 | ₩48,890 | ₩49,774 | +1.81% | 94.6만 |
|---|
| 2026.02.05 | ₩48,823 | ₩49,051 | ₩48,247 | ₩48,435 | -0.80% | 150.2만 |
|---|
| 2026.02.04 | ₩48,461 | ₩49,138 | ₩48,461 | ₩48,943 | +0.99% | 271.4만 |
|---|
| 2026.02.03 | ₩47,524 | ₩48,390 | ₩47,524 | ₩48,060 | +1.13% | 231.4만 |
|---|
| 2026.02.02 | ₩46,667 | ₩47,765 | ₩46,667 | ₩47,604 | +2.01% | 244.2만 |
|---|
| 2026.01.30 | ₩46,801 | ₩47,176 | ₩46,573 | ₩47,042 | +0.52% | 121.2만 |
|---|
| 2026.01.29 | ₩47,095 | ₩47,410 | ₩46,520 | ₩47,176 | +0.17% | 109.5만 |
|---|
| 2026.01.28 | ₩47,069 | ₩47,176 | ₩46,640 | ₩46,721 | -0.74% | 183.5만 |
|---|
| 2026.01.27 | ₩47,055 | ₩47,055 | ₩46,759 | ₩46,975 | -0.17% | 132.3만 |
|---|
| 2026.01.26 | ₩47,122 | ₩47,176 | ₩46,667 | ₩46,935 | -0.40% | 102.9만 |
|---|
| 2026.01.23 | ₩47,644 | ₩47,658 | ₩46,869 | ₩46,962 | -1.43% | 107.9만 |
|---|
| 2026.01.22 | ₩47,792 | ₩48,147 | ₩47,604 | ₩47,698 | -0.20% | 109.4만 |
|---|
| 2026.01.21 | ₩46,560 | ₩47,778 | ₩46,560 | ₩47,578 | +2.19% | 214.9만 |
|---|
| 2026.01.20 | ₩45,997 | ₩46,541 | ₩45,984 | ₩46,105 | +0.23% | 179만 |
|---|
| 2026.01.16 | ₩47,002 | ₩47,102 | ₩46,707 | ₩46,761 | -0.51% | 84만 |
|---|
| 2026.01.15 | ₩46,587 | ₩47,169 | ₩46,533 | ₩47,069 | +1.03% | 117.5만 |
|---|
| 2026.01.14 | ₩46,212 | ₩46,660 | ₩46,212 | ₩46,560 | +0.75% | 150.3만 |
|---|
| 2026.01.13 | ₩46,372 | ₩46,520 | ₩46,131 | ₩46,212 | -0.35% | 167.1만 |
|---|
| 2026.01.12 | ₩46,225 | ₩46,279 | ₩45,924 | ₩46,212 | -0.03% | 74.5만 |
|---|
| 2026.01.09 | ₩46,252 | ₩46,533 | ₩45,857 | ₩46,372 | +0.26% | 121.4만 |
|---|
| 2026.01.08 | ₩45,167 | ₩46,352 | ₩45,127 | ₩46,105 | +2.08% | 100만 |
|---|
| 2026.01.07 | ₩45,797 | ₩45,863 | ₩45,167 | ₩45,274 | -1.14% | 88.6만 |
|---|
| 2026.01.06 | ₩45,167 | ₩45,789 | ₩44,980 | ₩45,783 | +1.36% | 103.5만 |
|---|
| 2026.01.05 | ₩44,658 | ₩45,462 | ₩44,658 | ₩45,181 | +1.17% | 85.9만 |
|---|
| 2026.01.02 | ₩44,176 | ₩44,634 | ₩43,841 | ₩44,484 | +0.70% | 87.3만 |
|---|
| 2025.12.31 | ₩44,524 | ₩44,524 | ₩44,002 | ₩44,042 | -1.08% | 67.4만 |
|---|
| 2025.12.30 | ₩44,698 | ₩44,698 | ₩44,431 | ₩44,471 | -0.51% | 130.1만 |
|---|
| 2025.12.29 | ₩44,685 | ₩44,772 | ₩44,444 | ₩44,565 | -0.27% | 93.7만 |
|---|
| 2025.12.26 | ₩44,725 | ₩44,745 | ₩44,523 | ₩44,712 | -0.03% | 61.6만 |
|---|
| 2025.12.24 | ₩44,645 | ₩44,799 | ₩44,538 | ₩44,739 | +0.21% | 45.1만 |
|---|
| 2025.12.23 | ₩44,846 | ₩44,913 | ₩44,551 | ₩44,672 | -0.39% | 139.7만 |
|---|
| 2025.12.22 | ₩44,806 | ₩45,114 | ₩44,777 | ₩44,832 | +0.06% | 84.8만 |
|---|
| 2025.12.19 | ₩44,578 | ₩44,806 | ₩44,515 | ₩44,632 | +0.12% | 100만 |
|---|
| 2025.12.18 | ₩44,940 | ₩45,073 | ₩44,565 | ₩44,658 | -0.63% | 122.1만 |
|---|
| 2025.12.17 | ₩44,591 | ₩45,067 | ₩44,488 | ₩44,618 | +0.06% | 97.9만 |
|---|
| 2025.12.16 | ₩45,020 | ₩45,020 | ₩44,324 | ₩44,538 | -1.07% | 130.6만 |
|---|
| 2025.12.15 | ₩45,596 | ₩45,596 | ₩44,960 | ₩45,194 | -0.88% | 72.8만 |
|---|
| 2025.12.12 | ₩45,810 | ₩45,810 | ₩45,087 | ₩45,207 | -1.32% | 86.1만 |
|---|
| 2025.12.11 | ₩45,207 | ₩45,743 | ₩45,207 | ₩45,663 | +1.01% | 72.4만 |
|---|
| 2025.12.10 | ₩44,190 | ₩45,515 | ₩44,176 | ₩45,288 | +2.48% | 126.6만 |
|---|
| 2025.12.09 | ₩44,002 | ₩44,451 | ₩43,982 | ₩44,123 | +0.27% | 99.3만 |
|---|
| 2025.12.08 | ₩44,350 | ₩44,417 | ₩44,022 | ₩44,056 | -0.66% | 105만 |
|---|
| 2025.12.05 | ₩44,230 | ₩44,618 | ₩44,203 | ₩44,283 | +0.12% | 90.6만 |
|---|
| 2025.12.04 | ₩44,243 | ₩44,464 | ₩44,136 | ₩44,257 | +0.03% | 91.6만 |
|---|
| 2025.12.03 | ₩43,708 | ₩44,437 | ₩43,708 | ₩44,377 | +1.53% | 93.6만 |
|---|
| 2025.12.02 | ₩43,962 | ₩43,962 | ₩43,467 | ₩43,627 | -0.76% | 82.7만 |
|---|
| 2025.12.01 | ₩43,333 | ₩43,962 | ₩43,333 | ₩43,734 | +0.93% | 85.2만 |
|---|
| 2025.11.28 | ₩43,600 | ₩43,721 | ₩43,487 | ₩43,647 | +0.11% | 46.5만 |
|---|
| 2025.11.26 | ₩43,266 | ₩43,895 | ₩43,118 | ₩43,547 | +0.65% | 93.8만 |
|---|
| 2025.11.25 | ₩42,462 | ₩43,406 | ₩42,462 | ₩43,319 | +2.02% | 89.6만 |
|---|
| 2025.11.24 | ₩42,007 | ₩42,379 | ₩41,699 | ₩42,275 | +0.64% | 81.5만 |
|---|
| 2025.11.21 | ₩41,003 | ₩42,208 | ₩40,829 | ₩41,967 | +2.35% | 117만 |
|---|
| 2025.11.20 | ₩41,619 | ₩41,912 | ₩40,601 | ₩40,641 | -2.35% | 139.7만 |
|---|
| 2025.11.19 | ₩41,257 | ₩41,431 | ₩40,909 | ₩41,177 | -0.19% | 103.2만 |
|---|
| 2025.11.18 | ₩40,882 | ₩41,416 | ₩40,668 | ₩41,177 | +0.72% | 125.5만 |
|---|
| 2025.11.17 | ₩41,927 | ₩41,967 | ₩40,869 | ₩40,949 | -2.33% | 115.9만 |
|---|
| 2025.11.14 | ₩41,779 | ₩42,127 | ₩41,599 | ₩42,047 | +0.64% | 115.1만 |
|---|
| 2025.11.13 | ₩42,462 | ₩42,757 | ₩41,947 | ₩42,094 | -0.87% | 106만 |
|---|
| 2025.11.12 | ₩42,543 | ₩43,005 | ₩42,543 | ₩42,610 | +0.16% | 88.4만 |
|---|
| 2025.11.11 | ₩42,395 | ₩42,676 | ₩42,275 | ₩42,543 | +0.35% | 80.3만 |
|---|
| 2025.11.10 | ₩42,409 | ₩42,502 | ₩41,967 | ₩42,288 | -0.28% | 91.7만 |
|---|
| 2025.11.07 | ₩41,538 | ₩42,027 | ₩41,418 | ₩42,020 | +1.16% | 112.7만 |
|---|
| 2025.11.06 | ₩42,047 | ₩42,248 | ₩41,552 | ₩41,619 | -1.02% | 114.7만 |
|---|
| 2025.11.05 | ₩41,819 | ₩42,336 | ₩41,699 | ₩42,061 | +0.58% | 82.9만 |
|---|
| 2025.11.04 | ₩41,806 | ₩41,880 | ₩41,458 | ₩41,686 | -0.29% | 80.1만 |
|---|
| 2025.11.03 | ₩41,967 | ₩42,121 | ₩41,553 | ₩42,101 | +0.32% | 86.5만 |
|---|
| 2025.10.31 | ₩41,833 | ₩42,101 | ₩41,578 | ₩42,007 | +0.42% | 113.8만 |
|---|
| 2025.10.30 | ₩41,913 | ₩42,389 | ₩41,840 | ₩41,846 | -0.16% | 110.4만 |
|---|
| 2025.10.29 | ₩42,623 | ₩42,904 | ₩41,900 | ₩42,141 | -1.13% | 136만 |
|---|
| 2025.10.28 | ₩42,944 | ₩42,944 | ₩42,516 | ₩42,690 | -0.59% | 100.6만 |
|---|
| 2025.10.27 | ₩43,319 | ₩43,386 | ₩42,877 | ₩42,984 | -0.77% | 77만 |
|---|
| 2025.10.24 | ₩43,185 | ₩43,326 | ₩42,951 | ₩43,025 | -0.37% | 66.3만 |
|---|
| 2025.10.23 | ₩42,556 | ₩42,911 | ₩42,363 | ₩42,784 | +0.53% | 63.4만 |
|---|
| 2025.10.22 | ₩42,476 | ₩42,743 | ₩42,101 | ₩42,315 | -0.38% | 76.4만 |
|---|
| 2025.10.21 | ₩42,342 | ₩42,757 | ₩42,244 | ₩42,636 | +0.70% | 66.7만 |
|---|
| 2025.10.20 | ₩42,074 | ₩42,516 | ₩42,034 | ₩42,422 | +0.83% | 58.7만 |
|---|
| 2025.10.17 | ₩41,485 | ₩41,826 | ₩41,485 | ₩41,739 | +0.61% | 93.4만 |
|---|
| 2025.10.16 | ₩42,516 | ₩42,516 | ₩41,404 | ₩41,632 | -2.08% | 95.8만 |
|---|
| 2025.10.15 | ₩42,770 | ₩43,011 | ₩42,141 | ₩42,462 | -0.72% | 61.4만 |
|---|
| 2025.10.14 | ₩41,244 | ₩42,697 | ₩41,244 | ₩42,476 | +2.99% | 82.9만 |
|---|
| 2025.10.13 | ₩41,404 | ₩41,858 | ₩41,337 | ₩41,739 | +0.81% | 70.5만 |
|---|
| 2025.10.10 | ₩42,623 | ₩42,663 | ₩40,902 | ₩40,909 | -4.02% | 187.8만 |
|---|