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 | ₩51,275 | ₩51,275 | ₩50,846 | ₩50,913 | -0.71% | 107.7만 |
| 2026.10.08 | ₩50,591 | ₩51,181 | ₩50,470 | ₩51,114 | +1.03% | 146.2만 |
| 2026.10.07 | ₩50,980 | ₩51,074 | ₩50,478 | ₩50,698 | -0.55% | 154.4만 |
| 2026.10.06 | ₩51,570 | ₩51,653 | ₩51,315 | ₩51,328 | -0.47% | 121.7만 |
| 2026.10.05 | ₩51,154 | ₩51,731 | ₩50,805 | ₩51,503 | +0.68% | 107.1만 |
| 2026.10.02 | ₩51,208 | ₩51,476 | ₩51,074 | ₩51,208 | 0.00% | 120.2만 |
| 2026.10.01 | ₩50,148 | ₩50,839 | ₩49,853 | ₩50,819 | +1.34% | 233.8만 |
| 2026.09.30 | ₩50,953 | ₩50,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,269 |
| -1.34% |
| 149.5만 |
| 2026.09.29 | ₩50,926 | ₩51,259 | ₩50,550 | ₩50,725 | -0.40% | 143.3만 |
|---|
| 2026.09.28 | ₩51,530 | ₩51,530 | ₩50,973 | ₩51,060 | -0.91% | 59.3만 |
|---|
| 2026.09.25 | ₩51,396 | ₩51,624 | ₩51,141 | ₩51,463 | +0.13% | 144만 |
|---|
| 2026.09.24 | ₩51,436 | ₩51,516 | ₩51,074 | ₩51,275 | -0.31% | 96.7만 |
|---|
| 2026.09.23 | ₩51,758 | ₩51,858 | ₩51,362 | ₩51,382 | -0.73% | 189.6만 |
|---|
| 2026.09.22 | ₩52,160 | ₩52,341 | ₩51,825 | ₩51,852 | -0.59% | 162.2만 |
|---|
| 2026.09.21 | ₩52,415 | ₩52,469 | ₩51,993 | ₩52,013 | -0.77% | 130만 |
|---|
| 2026.09.18 | ₩52,509 | ₩52,509 | ₩52,040 | ₩52,214 | -0.56% | 91만 |
|---|
| 2026.09.17 | ₩53,099 | ₩53,126 | ₩52,603 | ₩52,603 | -0.93% | 101.8만 |
|---|
| 2026.09.16 | ₩53,113 | ₩53,228 | ₩52,026 | ₩52,549 | -1.06% | 74만 |
|---|
| 2026.09.15 | ₩53,086 | ₩53,260 | ₩52,985 | ₩53,113 | +0.05% | 124.7만 |
|---|
| 2026.09.14 | ₩53,220 | ₩53,441 | ₩52,965 | ₩53,046 | -0.33% | 129.9만 |
|---|
| 2026.09.11 | ₩53,502 | ₩53,623 | ₩53,113 | ₩53,327 | -0.33% | 144.8만 |
|---|
| 2026.09.10 | ₩53,113 | ₩53,113 | ₩52,710 | ₩53,046 | -0.13% | 155.1만 |
|---|
| 2026.09.09 | ₩53,542 | ₩53,649 | ₩53,166 | ₩53,247 | -0.55% | 150.6만 |
|---|
| 2026.09.08 | ₩54,226 | ₩54,280 | ₩53,623 | ₩53,663 | -1.04% | 130만 |
|---|
| 2026.09.04 | ₩53,743 | ₩54,332 | ₩53,670 | ₩54,253 | +0.95% | 124만 |
|---|
| 2026.09.03 | ₩54,106 | ₩54,199 | ₩53,710 | ₩53,985 | -0.22% | 157.3만 |
|---|
| 2026.09.02 | ₩53,140 | ₩54,025 | ₩53,106 | ₩53,810 | +1.26% | 146.2만 |
|---|
| 2026.09.01 | ₩53,233 | ₩53,488 | ₩52,891 | ₩53,005 | -0.43% | 156만 |
|---|
| 2026.08.31 | ₩53,623 | ₩53,816 | ₩53,274 | ₩53,368 | -0.48% | 78만 |
|---|
| 2026.08.28 | ₩53,931 | ₩54,119 | ₩53,488 | ₩53,623 | -0.57% | 50.4만 |
|---|
| 2026.08.27 | ₩53,488 | ₩53,824 | ₩53,327 | ₩53,743 | +0.48% | 52.8만 |
|---|
| 2026.08.26 | ₩53,623 | ₩53,871 | ₩53,421 | ₩53,703 | +0.15% | 52.7만 |
|---|
| 2026.08.25 | ₩53,810 | ₩53,810 | ₩53,394 | ₩53,582 | -0.42% | 51.1만 |
|---|
| 2026.08.24 | ₩54,038 | ₩54,171 | ₩53,636 | ₩53,716 | -0.60% | 52.6만 |
|---|
| 2026.08.21 | ₩54,025 | ₩54,152 | ₩53,797 | ₩54,052 | +0.05% | 63.2만 |
|---|
| 2026.08.20 | ₩53,730 | ₩54,038 | ₩53,649 | ₩53,663 | -0.12% | 57.9만 |
|---|
| 2026.08.19 | ₩54,468 | ₩54,669 | ₩54,012 | ₩54,079 | -0.71% | 61.4만 |
|---|
| 2026.08.18 | ₩54,588 | ₩54,688 | ₩54,045 | ₩54,065 | -0.96% | 68.4만 |
|---|
| 2026.08.17 | ₩54,575 | ₩54,747 | ₩54,474 | ₩54,575 | 0.00% | 51.2만 |
|---|
| 2026.08.14 | ₩54,642 | ₩54,937 | ₩54,501 | ₩54,817 | +0.32% | 51.7만 |
|---|
| 2026.08.13 | ₩54,481 | ₩54,689 | ₩54,377 | ₩54,602 | +0.22% | 59.1만 |
|---|
| 2026.08.12 | ₩54,334 | ₩54,401 | ₩53,924 | ₩54,320 | -0.02% | 59.8만 |
|---|
| 2026.08.11 | ₩54,079 | ₩54,414 | ₩54,079 | ₩54,199 | +0.22% | 64.6만 |
|---|
| 2026.08.10 | ₩53,945 | ₩54,173 | ₩53,851 | ₩54,092 | +0.27% | 67.4만 |
|---|
| 2026.08.07 | ₩53,918 | ₩54,191 | ₩53,716 | ₩54,052 | +0.25% | 60.4만 |
|---|
| 2026.08.06 | ₩54,334 | ₩54,414 | ₩53,784 | ₩53,810 | -0.96% | 62만 |
|---|
| 2026.08.05 | ₩54,629 | ₩54,656 | ₩54,065 | ₩54,065 | -1.03% | 63.9만 |
|---|
| 2026.08.04 | ₩53,851 | ₩54,588 | ₩53,676 | ₩54,521 | +1.25% | 65.9만 |
|---|
| 2026.08.03 | ₩53,274 | ₩53,945 | ₩53,274 | ₩53,851 | +1.08% | 72.9만 |
|---|
| 2026.07.31 | ₩53,381 | ₩53,381 | ₩52,650 | ₩53,207 | -0.33% | 71.8만 |
|---|
| 2026.07.30 | ₩53,394 | ₩53,462 | ₩52,697 | ₩53,207 | -0.35% | 63.8만 |
|---|
| 2026.07.29 | ₩53,529 | ₩53,824 | ₩53,160 | ₩53,233 | -0.55% | 98.9만 |
|---|
| 2026.07.28 | ₩53,220 | ₩53,703 | ₩53,220 | ₩53,609 | +0.73% | 77만 |
|---|
| 2026.07.27 | ₩53,166 | ₩53,488 | ₩52,992 | ₩53,126 | -0.08% | 71.5만 |
|---|
| 2026.07.24 | ₩52,858 | ₩53,354 | ₩52,764 | ₩53,032 | +0.33% | 67.6만 |
|---|
| 2026.07.23 | ₩52,804 | ₩52,925 | ₩52,396 | ₩52,630 | -0.33% | 62.7만 |
|---|
| 2026.07.22 | ₩53,140 | ₩53,421 | ₩53,007 | ₩53,140 | 0.00% | 61만 |
|---|
| 2026.07.21 | ₩52,697 | ₩53,059 | ₩52,455 | ₩53,059 | +0.69% | 90.8만 |
|---|
| 2026.07.20 | ₩53,099 | ₩53,140 | ₩52,536 | ₩52,536 | -1.06% | 79.9만 |
|---|
| 2026.07.17 | ₩53,032 | ₩53,596 | ₩52,797 | ₩53,019 | -0.03% | 70.7만 |
|---|
| 2026.07.16 | ₩52,549 | ₩53,522 | ₩52,549 | ₩53,475 | +1.76% | 69.1만 |
|---|
| 2026.07.15 | ₩52,348 | ₩52,844 | ₩52,343 | ₩52,603 | +0.49% | 83.5만 |
|---|
| 2026.07.14 | ₩52,402 | ₩52,482 | ₩52,033 | ₩52,227 | -0.33% | 53.5만 |
|---|
| 2026.07.13 | ₩52,227 | ₩52,549 | ₩52,113 | ₩52,160 | -0.13% | 64.3만 |
|---|
| 2026.07.10 | ₩51,892 | ₩52,147 | ₩51,805 | ₩52,053 | +0.31% | 69.9만 |
|---|
| 2026.07.09 | ₩51,382 | ₩51,879 | ₩51,275 | ₩51,704 | +0.63% | 77.4만 |
|---|
| 2026.07.08 | ₩51,583 | ₩51,583 | ₩50,966 | ₩51,235 | -0.68% | 94.2만 |
|---|
| 2026.07.07 | ₩52,093 | ₩52,268 | ₩51,724 | ₩51,744 | -0.67% | 51.8만 |
|---|
| 2026.07.06 | ₩51,879 | ₩52,167 | ₩51,825 | ₩51,986 | +0.21% | 80만 |
|---|
| 2026.07.02 | ₩52,335 | ₩52,543 | ₩51,523 | ₩51,879 | -0.87% | 119.7만 |
|---|
| 2026.07.01 | ₩51,972 | ₩52,536 | ₩51,919 | ₩51,999 | +0.05% | 157.4만 |
|---|
| 2026.06.30 | ₩52,026 | ₩52,168 | ₩51,785 | ₩52,040 | +0.03% | 82.5만 |
|---|
| 2026.06.29 | ₩52,147 | ₩52,147 | ₩51,691 | ₩52,053 | -0.18% | 114.9만 |
|---|
| 2026.06.26 | ₩51,744 | ₩52,241 | ₩51,637 | ₩52,174 | +0.83% | 159.8만 |
|---|
| 2026.06.25 | ₩51,758 | ₩52,241 | ₩51,624 | ₩51,892 | +0.26% | 90.9만 |
|---|
| 2026.06.24 | ₩51,114 | ₩51,684 | ₩51,080 | ₩51,489 | +0.73% | 74.9만 |
|---|
| 2026.06.23 | ₩50,819 | ₩51,268 | ₩50,738 | ₩51,060 | +0.48% | 87.4만 |
|---|
| 2026.06.22 | ₩51,194 | ₩51,476 | ₩51,194 | ₩51,288 | +0.18% | 75.1만 |
|---|
| 2026.06.18 | ₩51,127 | ₩51,268 | ₩50,866 | ₩51,167 | +0.08% | 87.7만 |
|---|
| 2026.06.17 | ₩51,557 | ₩51,838 | ₩50,550 | ₩50,765 | -1.54% | 174.2만 |
|---|
| 2026.06.16 | ₩51,892 | ₩52,254 | ₩51,536 | ₩51,610 | -0.54% | 80.1만 |
|---|
| 2026.06.15 | ₩52,563 | ₩52,764 | ₩51,751 | ₩51,825 | -1.40% | 73.1만 |
|---|
| 2026.06.12 | ₩51,825 | ₩52,496 | ₩51,825 | ₩52,308 | +0.93% | 99.6만 |
|---|
| 2026.06.11 | ₩51,248 | ₩51,738 | ₩50,906 | ₩51,704 | +0.89% | 156.1만 |
|---|
| 2026.06.10 | ₩51,154 | ₩51,664 | ₩50,872 | ₩50,913 | -0.47% | 119만 |
|---|
| 2026.06.09 | ₩51,047 | ₩51,764 | ₩50,376 | ₩51,127 | +0.16% | 140만 |
|---|
| 2026.06.08 | ₩50,752 | ₩51,074 | ₩50,671 | ₩50,711 | -0.08% | 92만 |
|---|
| 2026.06.05 | ₩50,926 | ₩51,074 | ₩50,242 | ₩50,403 | -1.03% | 87.4만 |
|---|
| 2026.06.04 | ₩50,819 | ₩51,201 | ₩50,745 | ₩51,114 | +0.58% | 84.2만 |
|---|
| 2026.06.03 | ₩50,819 | ₩50,950 | ₩50,544 | ₩50,577 | -0.48% | 81.9만 |
|---|
| 2026.06.02 | ₩50,483 | ₩51,154 | ₩50,483 | ₩51,006 | +1.04% | 84.1만 |
|---|
| 2026.06.01 | ₩50,403 | ₩50,624 | ₩50,215 | ₩50,617 | +0.43% | 165.7만 |
|---|
| 2026.05.29 | ₩50,671 | ₩50,827 | ₩50,524 | ₩50,577 | -0.19% | 73만 |
|---|
| 2026.05.28 | ₩50,591 | ₩50,939 | ₩50,403 | ₩50,886 | +0.58% | 97.7만 |
|---|
| 2026.05.27 | ₩50,765 | ₩51,067 | ₩50,623 | ₩50,685 | -0.16% | 99만 |
|---|
| 2026.05.26 | ₩50,389 | ₩50,913 | ₩50,389 | ₩50,738 | +0.69% | 82.5만 |
|---|
| 2026.05.22 | ₩49,987 | ₩50,275 | ₩49,866 | ₩50,202 | +0.43% | 69.3만 |
|---|
| 2026.05.21 | ₩49,625 | ₩50,014 | ₩49,195 | ₩49,839 | +0.43% | 91만 |
|---|
| 2026.05.20 | ₩49,142 | ₩49,866 | ₩48,820 | ₩49,826 | +1.39% | 92.4만 |
|---|
| 2026.05.19 | ₩49,262 | ₩49,262 | ₩48,672 | ₩48,927 | -0.68% | 97.6만 |
|---|
| 2026.05.18 | ₩49,061 | ₩49,611 | ₩48,927 | ₩49,316 | +0.52% | 116.9만 |
|---|
| 2026.05.15 | ₩49,423 | ₩49,423 | ₩48,833 | ₩48,927 | -1.00% | 98.6만 |
|---|
| 2026.05.14 | ₩49,531 | ₩49,906 | ₩49,450 | ₩49,584 | +0.11% | 132.5만 |
|---|
| 2026.05.13 | ₩49,571 | ₩49,571 | ₩49,128 | ₩49,289 | -0.57% | 75.2만 |
|---|
| 2026.05.12 | ₩49,973 | ₩49,973 | ₩49,068 | ₩49,544 | -0.86% | 80.8만 |
|---|
| 2026.05.11 | ₩50,591 | ₩50,752 | ₩49,940 | ₩49,947 | -1.27% | 111.3만 |
|---|
| 2026.05.08 | ₩50,416 | ₩50,550 | ₩50,108 | ₩50,416 | 0.00% | 125만 |
|---|
| 2026.05.07 | ₩50,846 | ₩50,846 | ₩50,188 | ₩50,255 | -1.16% | 104.7만 |
|---|
| 2026.05.06 | ₩50,846 | ₩51,013 | ₩50,658 | ₩50,778 | -0.13% | 83.7만 |
|---|
| 2026.05.05 | ₩50,054 | ₩50,705 | ₩49,967 | ₩50,550 | +0.99% | 93.2만 |
|---|
| 2026.05.04 | ₩50,322 | ₩50,416 | ₩49,685 | ₩49,920 | -0.80% | 79.5만 |
|---|
| 2026.05.01 | ₩50,644 | ₩50,644 | ₩50,215 | ₩50,430 | -0.42% | 87.7만 |
|---|
| 2026.04.30 | ₩49,558 | ₩50,611 | ₩49,558 | ₩50,510 | +1.92% | 83.3만 |
|---|
| 2026.04.29 | ₩50,148 | ₩50,289 | ₩49,551 | ₩49,745 | -0.80% | 80.5만 |
|---|
| 2026.04.28 | ₩50,282 | ₩50,564 | ₩49,973 | ₩50,148 | -0.27% | 67.3만 |
|---|
| 2026.04.27 | ₩50,081 | ₩50,517 | ₩50,027 | ₩50,175 | +0.19% | 93.1만 |
|---|
| 2026.04.24 | ₩50,108 | ₩50,108 | ₩49,685 | ₩49,920 | -0.37% | 107만 |
|---|
| 2026.04.23 | ₩49,933 | ₩50,121 | ₩49,517 | ₩49,973 | +0.08% | 71.4만 |
|---|
| 2026.04.22 | ₩50,242 | ₩50,242 | ₩49,719 | ₩49,866 | -0.75% | 89.4만 |
|---|
| 2026.04.21 | ₩50,175 | ₩50,470 | ₩49,678 | ₩49,812 | -0.72% | 126.5만 |
|---|
| 2026.04.20 | ₩49,491 | ₩50,121 | ₩49,450 | ₩50,000 | +1.03% | 111만 |
|---|
| 2026.04.17 | ₩49,061 | ₩50,121 | ₩49,061 | ₩49,705 | +1.31% | 227.6만 |
|---|
| 2026.04.16 | ₩48,672 | ₩49,075 | ₩48,659 | ₩48,927 | +0.52% | 103.1만 |
|---|
| 2026.04.15 | ₩48,833 | ₩48,847 | ₩48,471 | ₩48,659 | -0.36% | 94.4만 |
|---|
| 2026.04.14 | ₩48,927 | ₩49,068 | ₩48,605 | ₩48,833 | -0.19% | 103.9만 |
|---|
| 2026.04.13 | ₩48,377 | ₩48,967 | ₩48,243 | ₩48,954 | +1.19% | 115.7만 |
|---|
| 2026.04.10 | ₩48,753 | ₩48,860 | ₩48,417 | ₩48,484 | -0.55% | 93.8만 |
|---|
| 2026.04.09 | ₩48,404 | ₩48,867 | ₩48,310 | ₩48,766 | +0.75% | 112.2만 |
|---|
| 2026.04.08 | ₩48,444 | ₩48,726 | ₩48,256 | ₩48,525 | +0.17% | 137.9만 |
|---|
| 2026.04.07 | ₩47,424 | ₩47,767 | ₩47,310 | ₩47,572 | +0.31% | 152.4만 |
|---|
| 2026.04.06 | ₩47,156 | ₩47,559 | ₩46,928 | ₩47,559 | +0.85% | 98.7만 |
|---|
| 2026.04.02 | ₩46,620 | ₩47,478 | ₩46,539 | ₩47,237 | +1.32% | 144.4만 |
|---|
| 2026.04.01 | ₩47,183 | ₩47,465 | ₩47,042 | ₩47,103 | -0.17% | 178.3만 |
|---|
| 2026.03.31 | ₩46,620 | ₩47,344 | ₩46,412 | ₩47,009 | +0.83% | 179.2만 |
|---|
| 2026.03.30 | ₩46,754 | ₩46,760 | ₩45,929 | ₩46,096 | -1.41% | 145.6만 |
|---|
| 2026.03.27 | ₩46,727 | ₩46,881 | ₩46,224 | ₩46,324 | -0.86% | 171.7만 |
|---|
| 2026.03.26 | ₩46,807 | ₩47,411 | ₩46,807 | ₩46,968 | +0.34% | 120.5만 |
|---|
| 2026.03.25 | ₩47,116 | ₩47,290 | ₩46,566 | ₩47,103 | -0.03% | 85.4만 |
|---|
| 2026.03.24 | ₩45,909 | ₩47,062 | ₩45,794 | ₩46,727 | +1.78% | 203.7만 |
|---|
| 2026.03.23 | ₩46,083 | ₩46,861 | ₩45,895 | ₩46,257 | +0.38% | 148.2만 |
|---|
| 2026.03.20 | ₩45,748 | ₩45,962 | ₩45,010 | ₩45,305 | -0.97% | 259.2만 |
|---|
| 2026.03.19 | ₩45,318 | ₩46,204 | ₩45,197 | ₩45,855 | +1.18% | 147.1만 |
|---|
| 2026.03.18 | ₩45,976 | ₩46,204 | ₩45,667 | ₩45,667 | -0.67% | 167.8만 |
|---|
| 2026.03.17 | ₩46,231 | ₩46,620 | ₩46,123 | ₩46,231 | 0.00% | 195.2만 |
|---|
| 2026.03.16 | ₩46,070 | ₩46,298 | ₩45,828 | ₩45,841 | -0.50% | 123.3만 |
|---|
| 2026.03.13 | ₩45,949 | ₩46,177 | ₩45,573 | ₩45,680 | -0.58% | 149.8만 |
|---|
| 2026.03.12 | ₩46,056 | ₩46,177 | ₩45,734 | ₩45,788 | -0.58% | 199.1만 |
|---|
| 2026.03.11 | ₩46,338 | ₩46,633 | ₩46,096 | ₩46,472 | +0.29% | 123.7만 |
|---|
| 2026.03.10 | ₩46,606 | ₩47,270 | ₩46,351 | ₩46,499 | -0.23% | 180.8만 |
|---|
| 2026.03.09 | ₩46,217 | ₩46,928 | ₩45,365 | ₩46,807 | +1.28% | 270만 |
|---|
| 2026.03.06 | ₩47,022 | ₩47,062 | ₩46,338 | ₩46,794 | -0.49% | 201.7만 |
|---|
| 2026.03.05 | ₩48,109 | ₩48,431 | ₩47,478 | ₩47,800 | -0.64% | 220만 |
|---|
| 2026.03.04 | ₩48,404 | ₩48,633 | ₩48,001 | ₩48,484 | +0.17% | 136.8만 |
|---|
| 2026.03.03 | ₩47,881 | ₩48,471 | ₩47,183 | ₩48,243 | +0.76% | 223.6만 |
|---|
| 2026.03.02 | ₩48,431 | ₩48,961 | ₩48,001 | ₩48,860 | +0.89% | 235.8만 |
|---|
| 2026.02.27 | ₩48,967 | ₩48,967 | ₩48,216 | ₩48,632 | -0.68% | 150.9만 |
|---|
| 2026.02.26 | ₩49,142 | ₩49,584 | ₩48,860 | ₩49,303 | +0.33% | 173.8만 |
|---|
| 2026.02.25 | ₩49,316 | ₩49,316 | ₩48,538 | ₩49,088 | -0.46% | 128.8만 |
|---|
| 2026.02.24 | ₩48,753 | ₩49,195 | ₩48,645 | ₩48,981 | +0.47% | 114.4만 |
|---|
| 2026.02.23 | ₩49,665 | ₩49,823 | ₩48,370 | ₩48,645 | -2.05% | 177.1만 |
|---|
| 2026.02.20 | ₩49,397 | ₩49,980 | ₩49,209 | ₩49,880 | +0.98% | 163.2만 |
|---|
| 2026.02.19 | ₩49,477 | ₩49,638 | ₩49,169 | ₩49,517 | +0.08% | 117.2만 |
|---|
| 2026.02.18 | ₩49,370 | ₩49,953 | ₩49,222 | ₩49,678 | +0.62% | 114만 |
|---|
| 2026.02.17 | ₩49,571 | ₩49,811 | ₩48,820 | ₩49,356 | -0.43% | 129.7만 |
|---|
| 2026.02.13 | ₩49,222 | ₩49,774 | ₩48,793 | ₩49,544 | +0.65% | 112.7만 |
|---|
| 2026.02.12 | ₩50,295 | ₩50,493 | ₩48,578 | ₩49,101 | -2.37% | 192.3만 |
|---|
| 2026.02.11 | ₩50,188 | ₩50,430 | ₩49,705 | ₩50,000 | -0.37% | 103.6만 |
|---|
| 2026.02.10 | ₩49,853 | ₩50,014 | ₩49,638 | ₩49,759 | -0.19% | 118.1만 |
|---|
| 2026.02.09 | ₩49,812 | ₩49,973 | ₩49,491 | ₩49,772 | -0.08% | 82.1만 |
|---|
| 2026.02.06 | ₩48,981 | ₩49,980 | ₩48,981 | ₩49,866 | +1.81% | 94.6만 |
|---|
| 2026.02.05 | ₩48,914 | ₩49,142 | ₩48,337 | ₩48,525 | -0.80% | 150.2만 |
|---|
| 2026.02.04 | ₩48,551 | ₩49,229 | ₩48,551 | ₩49,034 | +0.99% | 271.4만 |
|---|
| 2026.02.03 | ₩47,612 | ₩48,480 | ₩47,612 | ₩48,149 | +1.13% | 231.4만 |
|---|
| 2026.02.02 | ₩46,754 | ₩47,854 | ₩46,754 | ₩47,693 | +2.01% | 244.2만 |
|---|
| 2026.01.30 | ₩46,888 | ₩47,264 | ₩46,660 | ₩47,129 | +0.52% | 121.2만 |
|---|
| 2026.01.29 | ₩47,183 | ₩47,498 | ₩46,606 | ₩47,264 | +0.17% | 109.5만 |
|---|
| 2026.01.28 | ₩47,156 | ₩47,264 | ₩46,727 | ₩46,807 | -0.74% | 183.5만 |
|---|
| 2026.01.27 | ₩47,143 | ₩47,143 | ₩46,846 | ₩47,062 | -0.17% | 132.3만 |
|---|
| 2026.01.26 | ₩47,210 | ₩47,264 | ₩46,754 | ₩47,022 | -0.40% | 102.9만 |
|---|
| 2026.01.23 | ₩47,733 | ₩47,746 | ₩46,956 | ₩47,049 | -1.43% | 107.9만 |
|---|
| 2026.01.22 | ₩47,881 | ₩48,236 | ₩47,693 | ₩47,787 | -0.20% | 109.4만 |
|---|
| 2026.01.21 | ₩46,646 | ₩47,867 | ₩46,646 | ₩47,666 | +2.19% | 214.9만 |
|---|
| 2026.01.20 | ₩46,083 | ₩46,628 | ₩46,070 | ₩46,190 | +0.23% | 179만 |
|---|
| 2026.01.16 | ₩47,089 | ₩47,190 | ₩46,794 | ₩46,848 | -0.51% | 84만 |
|---|
| 2026.01.15 | ₩46,673 | ₩47,257 | ₩46,620 | ₩47,156 | +1.03% | 117.5만 |
|---|
| 2026.01.14 | ₩46,298 | ₩46,747 | ₩46,298 | ₩46,646 | +0.75% | 150.3만 |
|---|
| 2026.01.13 | ₩46,459 | ₩46,606 | ₩46,217 | ₩46,298 | -0.35% | 167.1만 |
|---|
| 2026.01.12 | ₩46,311 | ₩46,365 | ₩46,009 | ₩46,298 | -0.03% | 74.5만 |
|---|
| 2026.01.09 | ₩46,338 | ₩46,620 | ₩45,942 | ₩46,459 | +0.26% | 121.4만 |
|---|
| 2026.01.08 | ₩45,251 | ₩46,438 | ₩45,211 | ₩46,190 | +2.08% | 100만 |
|---|
| 2026.01.07 | ₩45,882 | ₩45,949 | ₩45,251 | ₩45,358 | -1.14% | 88.6만 |
|---|
| 2026.01.06 | ₩45,251 | ₩45,874 | ₩45,063 | ₩45,868 | +1.36% | 103.5만 |
|---|
| 2026.01.05 | ₩44,741 | ₩45,546 | ₩44,741 | ₩45,265 | +1.17% | 85.9만 |
|---|
| 2026.01.02 | ₩44,258 | ₩44,717 | ₩43,923 | ₩44,567 | +0.70% | 87.3만 |
|---|
| 2025.12.31 | ₩44,607 | ₩44,607 | ₩44,084 | ₩44,124 | -1.08% | 67.4만 |
|---|
| 2025.12.30 | ₩44,782 | ₩44,782 | ₩44,513 | ₩44,554 | -0.51% | 130.1만 |
|---|
| 2025.12.29 | ₩44,768 | ₩44,855 | ₩44,527 | ₩44,647 | -0.27% | 93.7만 |
|---|
| 2025.12.26 | ₩44,808 | ₩44,829 | ₩44,606 | ₩44,795 | -0.03% | 61.6만 |
|---|
| 2025.12.24 | ₩44,728 | ₩44,882 | ₩44,621 | ₩44,822 | +0.21% | 45.1만 |
|---|
| 2025.12.23 | ₩44,929 | ₩44,996 | ₩44,634 | ₩44,755 | -0.39% | 139.7만 |
|---|
| 2025.12.22 | ₩44,889 | ₩45,197 | ₩44,861 | ₩44,916 | +0.06% | 84.8만 |
|---|
| 2025.12.19 | ₩44,661 | ₩44,889 | ₩44,598 | ₩44,715 | +0.12% | 100만 |
|---|
| 2025.12.18 | ₩45,023 | ₩45,157 | ₩44,647 | ₩44,741 | -0.63% | 122.1만 |
|---|
| 2025.12.17 | ₩44,674 | ₩45,151 | ₩44,571 | ₩44,701 | +0.06% | 97.9만 |
|---|
| 2025.12.16 | ₩45,104 | ₩45,104 | ₩44,406 | ₩44,621 | -1.07% | 130.6만 |
|---|
| 2025.12.15 | ₩45,680 | ₩45,680 | ₩45,043 | ₩45,278 | -0.88% | 72.8만 |
|---|
| 2025.12.12 | ₩45,895 | ₩45,895 | ₩45,171 | ₩45,291 | -1.32% | 86.1만 |
|---|
| 2025.12.11 | ₩45,291 | ₩45,828 | ₩45,291 | ₩45,748 | +1.01% | 72.4만 |
|---|
| 2025.12.10 | ₩44,272 | ₩45,600 | ₩44,258 | ₩45,372 | +2.48% | 126.6만 |
|---|
| 2025.12.09 | ₩44,084 | ₩44,533 | ₩44,064 | ₩44,205 | +0.27% | 99.3만 |
|---|
| 2025.12.08 | ₩44,433 | ₩44,500 | ₩44,104 | ₩44,138 | -0.66% | 105만 |
|---|
| 2025.12.05 | ₩44,312 | ₩44,701 | ₩44,285 | ₩44,366 | +0.12% | 90.6만 |
|---|
| 2025.12.04 | ₩44,325 | ₩44,547 | ₩44,218 | ₩44,339 | +0.03% | 91.6만 |
|---|
| 2025.12.03 | ₩43,789 | ₩44,520 | ₩43,789 | ₩44,460 | +1.53% | 93.6만 |
|---|
| 2025.12.02 | ₩44,044 | ₩44,044 | ₩43,547 | ₩43,708 | -0.76% | 82.7만 |
|---|
| 2025.12.01 | ₩43,413 | ₩44,044 | ₩43,413 | ₩43,816 | +0.93% | 85.2만 |
|---|
| 2025.11.28 | ₩43,682 | ₩43,802 | ₩43,567 | ₩43,728 | +0.11% | 46.5만 |
|---|
| 2025.11.26 | ₩43,346 | ₩43,977 | ₩43,199 | ₩43,628 | +0.65% | 93.8만 |
|---|
| 2025.11.25 | ₩42,541 | ₩43,487 | ₩42,541 | ₩43,400 | +2.02% | 89.6만 |
|---|
| 2025.11.24 | ₩42,085 | ₩42,458 | ₩41,776 | ₩42,353 | +0.64% | 81.5만 |
|---|
| 2025.11.21 | ₩41,079 | ₩42,286 | ₩40,904 | ₩42,045 | +2.35% | 117만 |
|---|
| 2025.11.20 | ₩41,696 | ₩41,990 | ₩40,676 | ₩40,717 | -2.35% | 139.7만 |
|---|
| 2025.11.19 | ₩41,334 | ₩41,508 | ₩40,985 | ₩41,253 | -0.19% | 103.2만 |
|---|
| 2025.11.18 | ₩40,958 | ₩41,493 | ₩40,743 | ₩41,253 | +0.72% | 125.5만 |
|---|
| 2025.11.17 | ₩42,005 | ₩42,045 | ₩40,945 | ₩41,025 | -2.33% | 115.9만 |
|---|
| 2025.11.14 | ₩41,857 | ₩42,206 | ₩41,676 | ₩42,125 | +0.64% | 115.1만 |
|---|
| 2025.11.13 | ₩42,541 | ₩42,836 | ₩42,025 | ₩42,172 | -0.87% | 106만 |
|---|
| 2025.11.12 | ₩42,622 | ₩43,085 | ₩42,622 | ₩42,689 | +0.16% | 88.4만 |
|---|
| 2025.11.11 | ₩42,474 | ₩42,756 | ₩42,353 | ₩42,622 | +0.35% | 80.3만 |
|---|
| 2025.11.10 | ₩42,488 | ₩42,581 | ₩42,045 | ₩42,367 | -0.28% | 91.7만 |
|---|
| 2025.11.07 | ₩41,616 | ₩42,105 | ₩41,495 | ₩42,098 | +1.16% | 112.7만 |
|---|
| 2025.11.06 | ₩42,125 | ₩42,327 | ₩41,629 | ₩41,696 | -1.02% | 114.7만 |
|---|
| 2025.11.05 | ₩41,897 | ₩42,415 | ₩41,776 | ₩42,139 | +0.58% | 82.9만 |
|---|
| 2025.11.04 | ₩41,884 | ₩41,958 | ₩41,535 | ₩41,763 | -0.29% | 80.1만 |
|---|
| 2025.11.03 | ₩42,045 | ₩42,199 | ₩41,630 | ₩42,179 | +0.32% | 86.5만 |
|---|
| 2025.10.31 | ₩41,911 | ₩42,179 | ₩41,656 | ₩42,085 | +0.42% | 113.8만 |
|---|
| 2025.10.30 | ₩41,991 | ₩42,467 | ₩41,917 | ₩41,924 | -0.16% | 110.4만 |
|---|
| 2025.10.29 | ₩42,702 | ₩42,984 | ₩41,978 | ₩42,219 | -1.13% | 136만 |
|---|
| 2025.10.28 | ₩43,024 | ₩43,024 | ₩42,595 | ₩42,769 | -0.59% | 100.6만 |
|---|
| 2025.10.27 | ₩43,400 | ₩43,467 | ₩42,957 | ₩43,064 | -0.77% | 77만 |
|---|
| 2025.10.24 | ₩43,266 | ₩43,406 | ₩43,031 | ₩43,105 | -0.37% | 66.3만 |
|---|
| 2025.10.23 | ₩42,635 | ₩42,991 | ₩42,442 | ₩42,863 | +0.53% | 63.4만 |
|---|
| 2025.10.22 | ₩42,555 | ₩42,823 | ₩42,179 | ₩42,394 | -0.38% | 76.4만 |
|---|
| 2025.10.21 | ₩42,420 | ₩42,836 | ₩42,323 | ₩42,716 | +0.70% | 66.7만 |
|---|
| 2025.10.20 | ₩42,152 | ₩42,595 | ₩42,112 | ₩42,501 | +0.83% | 58.7만 |
|---|
| 2025.10.17 | ₩41,562 | ₩41,904 | ₩41,562 | ₩41,817 | +0.61% | 93.4만 |
|---|
| 2025.10.16 | ₩42,595 | ₩42,595 | ₩41,481 | ₩41,709 | -2.08% | 95.8만 |
|---|
| 2025.10.15 | ₩42,850 | ₩43,091 | ₩42,219 | ₩42,541 | -0.72% | 61.4만 |
|---|
| 2025.10.14 | ₩41,320 | ₩42,776 | ₩41,320 | ₩42,555 | +2.99% | 82.9만 |
|---|
| 2025.10.13 | ₩41,481 | ₩41,936 | ₩41,414 | ₩41,817 | +0.81% | 70.5만 |
|---|
| 2025.10.10 | ₩42,702 | ₩42,742 | ₩40,978 | ₩40,985 | -4.02% | 187.8만 |
|---|