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 | ₩51,264 | ₩51,264 | ₩50,835 | ₩50,902 | -0.71% | 107.7만 |
| 2026.10.08 | ₩50,580 | ₩51,170 | ₩50,459 | ₩51,103 | +1.03% | 146.2만 |
| 2026.10.07 | ₩50,969 | ₩51,063 | ₩50,467 | ₩50,687 | -0.55% | 154.4만 |
| 2026.10.06 | ₩51,559 | ₩51,642 | ₩51,304 | ₩51,318 | -0.47% | 121.7만 |
| 2026.10.05 | ₩51,143 | ₩51,720 | ₩50,795 | ₩51,492 | +0.68% | 107.1만 |
| 2026.10.02 | ₩51,197 | ₩51,465 | ₩51,063 | ₩51,197 | 0.00% | 120.2만 |
| 2026.10.01 | ₩50,137 | ₩50,828 | ₩49,842 | ₩50,808 | +1.34% | 233.8만 |
| 2026.09.30 | ₩50,942 | ₩50,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,258 |
| -1.34% |
| 149.5만 |
| 2026.09.29 | ₩50,915 | ₩51,248 | ₩50,540 | ₩50,714 | -0.40% | 143.3만 |
|---|
| 2026.09.28 | ₩51,519 | ₩51,519 | ₩50,962 | ₩51,049 | -0.91% | 59.3만 |
|---|
| 2026.09.25 | ₩51,385 | ₩51,613 | ₩51,130 | ₩51,452 | +0.13% | 144만 |
|---|
| 2026.09.24 | ₩51,425 | ₩51,506 | ₩51,063 | ₩51,264 | -0.31% | 96.7만 |
|---|
| 2026.09.23 | ₩51,747 | ₩51,848 | ₩51,351 | ₩51,371 | -0.73% | 189.6만 |
|---|
| 2026.09.22 | ₩52,149 | ₩52,330 | ₩51,814 | ₩51,841 | -0.59% | 162.2만 |
|---|
| 2026.09.21 | ₩52,404 | ₩52,458 | ₩51,982 | ₩52,002 | -0.77% | 130만 |
|---|
| 2026.09.18 | ₩52,498 | ₩52,498 | ₩52,029 | ₩52,203 | -0.56% | 91만 |
|---|
| 2026.09.17 | ₩53,088 | ₩53,115 | ₩52,592 | ₩52,592 | -0.93% | 101.8만 |
|---|
| 2026.09.16 | ₩53,102 | ₩53,217 | ₩52,015 | ₩52,538 | -1.06% | 74만 |
|---|
| 2026.09.15 | ₩53,075 | ₩53,249 | ₩52,974 | ₩53,102 | +0.05% | 124.7만 |
|---|
| 2026.09.14 | ₩53,209 | ₩53,430 | ₩52,954 | ₩53,035 | -0.33% | 129.9만 |
|---|
| 2026.09.11 | ₩53,491 | ₩53,611 | ₩53,102 | ₩53,316 | -0.33% | 144.8만 |
|---|
| 2026.09.10 | ₩53,102 | ₩53,102 | ₩52,699 | ₩53,035 | -0.13% | 155.1만 |
|---|
| 2026.09.09 | ₩53,531 | ₩53,638 | ₩53,155 | ₩53,236 | -0.55% | 150.6만 |
|---|
| 2026.09.08 | ₩54,215 | ₩54,269 | ₩53,611 | ₩53,652 | -1.04% | 130만 |
|---|
| 2026.09.04 | ₩53,732 | ₩54,321 | ₩53,658 | ₩54,242 | +0.95% | 124만 |
|---|
| 2026.09.03 | ₩54,094 | ₩54,188 | ₩53,699 | ₩53,974 | -0.22% | 157.3만 |
|---|
| 2026.09.02 | ₩53,128 | ₩54,014 | ₩53,095 | ₩53,799 | +1.26% | 146.2만 |
|---|
| 2026.09.01 | ₩53,222 | ₩53,477 | ₩52,880 | ₩52,994 | -0.43% | 156만 |
|---|
| 2026.08.31 | ₩53,611 | ₩53,805 | ₩53,263 | ₩53,357 | -0.48% | 78만 |
|---|
| 2026.08.28 | ₩53,920 | ₩54,108 | ₩53,477 | ₩53,611 | -0.57% | 50.4만 |
|---|
| 2026.08.27 | ₩53,477 | ₩53,813 | ₩53,316 | ₩53,732 | +0.48% | 52.8만 |
|---|
| 2026.08.26 | ₩53,611 | ₩53,859 | ₩53,410 | ₩53,692 | +0.15% | 52.7만 |
|---|
| 2026.08.25 | ₩53,799 | ₩53,799 | ₩53,383 | ₩53,571 | -0.42% | 51.1만 |
|---|
| 2026.08.24 | ₩54,027 | ₩54,160 | ₩53,625 | ₩53,705 | -0.60% | 52.6만 |
|---|
| 2026.08.21 | ₩54,014 | ₩54,141 | ₩53,786 | ₩54,041 | +0.05% | 63.2만 |
|---|
| 2026.08.20 | ₩53,719 | ₩54,027 | ₩53,638 | ₩53,652 | -0.12% | 57.9만 |
|---|
| 2026.08.19 | ₩54,456 | ₩54,658 | ₩54,000 | ₩54,067 | -0.71% | 61.4만 |
|---|
| 2026.08.18 | ₩54,577 | ₩54,676 | ₩54,034 | ₩54,054 | -0.96% | 68.4만 |
|---|
| 2026.08.17 | ₩54,564 | ₩54,735 | ₩54,463 | ₩54,564 | 0.00% | 51.2만 |
|---|
| 2026.08.14 | ₩54,631 | ₩54,926 | ₩54,490 | ₩54,805 | +0.32% | 51.7만 |
|---|
| 2026.08.13 | ₩54,470 | ₩54,678 | ₩54,365 | ₩54,591 | +0.22% | 59.1만 |
|---|
| 2026.08.12 | ₩54,322 | ₩54,389 | ₩53,913 | ₩54,309 | -0.02% | 59.8만 |
|---|
| 2026.08.11 | ₩54,067 | ₩54,403 | ₩54,067 | ₩54,188 | +0.22% | 64.6만 |
|---|
| 2026.08.10 | ₩53,933 | ₩54,161 | ₩53,839 | ₩54,081 | +0.27% | 67.4만 |
|---|
| 2026.08.07 | ₩53,906 | ₩54,180 | ₩53,705 | ₩54,041 | +0.25% | 60.4만 |
|---|
| 2026.08.06 | ₩54,322 | ₩54,403 | ₩53,772 | ₩53,799 | -0.96% | 62만 |
|---|
| 2026.08.05 | ₩54,617 | ₩54,644 | ₩54,054 | ₩54,054 | -1.03% | 63.9만 |
|---|
| 2026.08.04 | ₩53,839 | ₩54,577 | ₩53,665 | ₩54,510 | +1.25% | 65.9만 |
|---|
| 2026.08.03 | ₩53,263 | ₩53,933 | ₩53,263 | ₩53,839 | +1.08% | 72.9만 |
|---|
| 2026.07.31 | ₩53,370 | ₩53,370 | ₩52,639 | ₩53,196 | -0.33% | 71.8만 |
|---|
| 2026.07.30 | ₩53,383 | ₩53,450 | ₩52,686 | ₩53,196 | -0.35% | 63.8만 |
|---|
| 2026.07.29 | ₩53,517 | ₩53,813 | ₩53,149 | ₩53,222 | -0.55% | 98.9만 |
|---|
| 2026.07.28 | ₩53,209 | ₩53,692 | ₩53,209 | ₩53,598 | +0.73% | 77만 |
|---|
| 2026.07.27 | ₩53,155 | ₩53,477 | ₩52,981 | ₩53,115 | -0.08% | 71.5만 |
|---|
| 2026.07.24 | ₩52,847 | ₩53,343 | ₩52,753 | ₩53,021 | +0.33% | 67.6만 |
|---|
| 2026.07.23 | ₩52,793 | ₩52,914 | ₩52,385 | ₩52,619 | -0.33% | 62.7만 |
|---|
| 2026.07.22 | ₩53,128 | ₩53,410 | ₩52,996 | ₩53,128 | 0.00% | 61만 |
|---|
| 2026.07.21 | ₩52,686 | ₩53,048 | ₩52,444 | ₩53,048 | +0.69% | 90.8만 |
|---|
| 2026.07.20 | ₩53,088 | ₩53,128 | ₩52,525 | ₩52,525 | -1.06% | 79.9만 |
|---|
| 2026.07.17 | ₩53,021 | ₩53,585 | ₩52,786 | ₩53,008 | -0.03% | 70.7만 |
|---|
| 2026.07.16 | ₩52,538 | ₩53,511 | ₩52,538 | ₩53,464 | +1.76% | 69.1만 |
|---|
| 2026.07.15 | ₩52,337 | ₩52,833 | ₩52,332 | ₩52,592 | +0.49% | 83.5만 |
|---|
| 2026.07.14 | ₩52,391 | ₩52,471 | ₩52,022 | ₩52,216 | -0.33% | 53.5만 |
|---|
| 2026.07.13 | ₩52,216 | ₩52,538 | ₩52,102 | ₩52,149 | -0.13% | 64.3만 |
|---|
| 2026.07.10 | ₩51,881 | ₩52,136 | ₩51,794 | ₩52,042 | +0.31% | 69.9만 |
|---|
| 2026.07.09 | ₩51,371 | ₩51,868 | ₩51,264 | ₩51,693 | +0.63% | 77.4만 |
|---|
| 2026.07.08 | ₩51,573 | ₩51,573 | ₩50,956 | ₩51,224 | -0.68% | 94.2만 |
|---|
| 2026.07.07 | ₩52,082 | ₩52,257 | ₩51,713 | ₩51,734 | -0.67% | 51.8만 |
|---|
| 2026.07.06 | ₩51,868 | ₩52,156 | ₩51,814 | ₩51,975 | +0.21% | 80만 |
|---|
| 2026.07.02 | ₩52,324 | ₩52,532 | ₩51,512 | ₩51,868 | -0.87% | 119.7만 |
|---|
| 2026.07.01 | ₩51,962 | ₩52,525 | ₩51,908 | ₩51,988 | +0.05% | 157.4만 |
|---|
| 2026.06.30 | ₩52,015 | ₩52,157 | ₩51,774 | ₩52,029 | +0.03% | 82.5만 |
|---|
| 2026.06.29 | ₩52,136 | ₩52,136 | ₩51,680 | ₩52,042 | -0.18% | 114.9만 |
|---|
| 2026.06.26 | ₩51,734 | ₩52,230 | ₩51,626 | ₩52,163 | +0.83% | 159.8만 |
|---|
| 2026.06.25 | ₩51,747 | ₩52,230 | ₩51,613 | ₩51,881 | +0.26% | 90.9만 |
|---|
| 2026.06.24 | ₩51,103 | ₩51,673 | ₩51,070 | ₩51,479 | +0.73% | 74.9만 |
|---|
| 2026.06.23 | ₩50,808 | ₩51,257 | ₩50,728 | ₩51,049 | +0.48% | 87.4만 |
|---|
| 2026.06.22 | ₩51,184 | ₩51,465 | ₩51,184 | ₩51,278 | +0.18% | 75.1만 |
|---|
| 2026.06.18 | ₩51,117 | ₩51,257 | ₩50,855 | ₩51,157 | +0.08% | 87.7만 |
|---|
| 2026.06.17 | ₩51,546 | ₩51,827 | ₩50,540 | ₩50,754 | -1.54% | 174.2만 |
|---|
| 2026.06.16 | ₩51,881 | ₩52,243 | ₩51,526 | ₩51,599 | -0.54% | 80.1만 |
|---|
| 2026.06.15 | ₩52,552 | ₩52,753 | ₩51,740 | ₩51,814 | -1.40% | 73.1만 |
|---|
| 2026.06.12 | ₩51,814 | ₩52,485 | ₩51,814 | ₩52,297 | +0.93% | 99.6만 |
|---|
| 2026.06.11 | ₩51,237 | ₩51,727 | ₩50,895 | ₩51,693 | +0.89% | 156.1만 |
|---|
| 2026.06.10 | ₩51,143 | ₩51,653 | ₩50,862 | ₩50,902 | -0.47% | 119만 |
|---|
| 2026.06.09 | ₩51,036 | ₩51,754 | ₩50,365 | ₩51,117 | +0.16% | 140만 |
|---|
| 2026.06.08 | ₩50,741 | ₩51,063 | ₩50,661 | ₩50,701 | -0.08% | 92만 |
|---|
| 2026.06.05 | ₩50,915 | ₩51,063 | ₩50,231 | ₩50,392 | -1.03% | 87.4만 |
|---|
| 2026.06.04 | ₩50,808 | ₩51,190 | ₩50,734 | ₩51,103 | +0.58% | 84.2만 |
|---|
| 2026.06.03 | ₩50,808 | ₩50,940 | ₩50,533 | ₩50,567 | -0.48% | 81.9만 |
|---|
| 2026.06.02 | ₩50,473 | ₩51,143 | ₩50,473 | ₩50,996 | +1.04% | 84.1만 |
|---|
| 2026.06.01 | ₩50,392 | ₩50,614 | ₩50,204 | ₩50,607 | +0.43% | 165.7만 |
|---|
| 2026.05.29 | ₩50,661 | ₩50,816 | ₩50,513 | ₩50,567 | -0.19% | 73만 |
|---|
| 2026.05.28 | ₩50,580 | ₩50,929 | ₩50,392 | ₩50,875 | +0.58% | 97.7만 |
|---|
| 2026.05.27 | ₩50,754 | ₩51,056 | ₩50,612 | ₩50,674 | -0.16% | 99만 |
|---|
| 2026.05.26 | ₩50,379 | ₩50,902 | ₩50,379 | ₩50,728 | +0.69% | 82.5만 |
|---|
| 2026.05.22 | ₩49,976 | ₩50,265 | ₩49,856 | ₩50,191 | +0.43% | 69.3만 |
|---|
| 2026.05.21 | ₩49,614 | ₩50,003 | ₩49,185 | ₩49,829 | +0.43% | 91만 |
|---|
| 2026.05.20 | ₩49,131 | ₩49,856 | ₩48,810 | ₩49,816 | +1.39% | 92.4만 |
|---|
| 2026.05.19 | ₩49,252 | ₩49,252 | ₩48,662 | ₩48,917 | -0.68% | 97.6만 |
|---|
| 2026.05.18 | ₩49,051 | ₩49,601 | ₩48,917 | ₩49,306 | +0.52% | 116.9만 |
|---|
| 2026.05.15 | ₩49,413 | ₩49,413 | ₩48,823 | ₩48,917 | -1.00% | 98.6만 |
|---|
| 2026.05.14 | ₩49,520 | ₩49,896 | ₩49,440 | ₩49,574 | +0.11% | 132.5만 |
|---|
| 2026.05.13 | ₩49,561 | ₩49,561 | ₩49,118 | ₩49,279 | -0.57% | 75.2만 |
|---|
| 2026.05.12 | ₩49,963 | ₩49,963 | ₩49,058 | ₩49,534 | -0.86% | 80.8만 |
|---|
| 2026.05.11 | ₩50,580 | ₩50,741 | ₩49,930 | ₩49,936 | -1.27% | 111.3만 |
|---|
| 2026.05.08 | ₩50,406 | ₩50,540 | ₩50,097 | ₩50,406 | 0.00% | 125만 |
|---|
| 2026.05.07 | ₩50,835 | ₩50,835 | ₩50,178 | ₩50,245 | -1.16% | 104.7만 |
|---|
| 2026.05.06 | ₩50,835 | ₩51,003 | ₩50,647 | ₩50,768 | -0.13% | 83.7만 |
|---|
| 2026.05.05 | ₩50,044 | ₩50,694 | ₩49,956 | ₩50,540 | +0.99% | 93.2만 |
|---|
| 2026.05.04 | ₩50,312 | ₩50,406 | ₩49,675 | ₩49,909 | -0.80% | 79.5만 |
|---|
| 2026.05.01 | ₩50,634 | ₩50,634 | ₩50,204 | ₩50,419 | -0.42% | 87.7만 |
|---|
| 2026.04.30 | ₩49,547 | ₩50,600 | ₩49,547 | ₩50,500 | +1.92% | 83.3만 |
|---|
| 2026.04.29 | ₩50,137 | ₩50,278 | ₩49,541 | ₩49,735 | -0.80% | 80.5만 |
|---|
| 2026.04.28 | ₩50,272 | ₩50,553 | ₩49,963 | ₩50,137 | -0.27% | 67.3만 |
|---|
| 2026.04.27 | ₩50,070 | ₩50,506 | ₩50,017 | ₩50,164 | +0.19% | 93.1만 |
|---|
| 2026.04.24 | ₩50,097 | ₩50,097 | ₩49,675 | ₩49,909 | -0.37% | 107만 |
|---|
| 2026.04.23 | ₩49,923 | ₩50,111 | ₩49,507 | ₩49,963 | +0.08% | 71.4만 |
|---|
| 2026.04.22 | ₩50,231 | ₩50,231 | ₩49,708 | ₩49,856 | -0.75% | 89.4만 |
|---|
| 2026.04.21 | ₩50,164 | ₩50,459 | ₩49,668 | ₩49,802 | -0.72% | 126.5만 |
|---|
| 2026.04.20 | ₩49,480 | ₩50,111 | ₩49,440 | ₩49,990 | +1.03% | 111만 |
|---|
| 2026.04.17 | ₩49,051 | ₩50,111 | ₩49,051 | ₩49,695 | +1.31% | 227.6만 |
|---|
| 2026.04.16 | ₩48,662 | ₩49,064 | ₩48,649 | ₩48,917 | +0.52% | 103.1만 |
|---|
| 2026.04.15 | ₩48,823 | ₩48,836 | ₩48,461 | ₩48,649 | -0.36% | 94.4만 |
|---|
| 2026.04.14 | ₩48,917 | ₩49,058 | ₩48,595 | ₩48,823 | -0.19% | 103.9만 |
|---|
| 2026.04.13 | ₩48,367 | ₩48,957 | ₩48,233 | ₩48,944 | +1.19% | 115.7만 |
|---|
| 2026.04.10 | ₩48,742 | ₩48,850 | ₩48,407 | ₩48,474 | -0.55% | 93.8만 |
|---|
| 2026.04.09 | ₩48,394 | ₩48,856 | ₩48,300 | ₩48,756 | +0.75% | 112.2만 |
|---|
| 2026.04.08 | ₩48,434 | ₩48,716 | ₩48,246 | ₩48,514 | +0.17% | 137.9만 |
|---|
| 2026.04.07 | ₩47,415 | ₩47,757 | ₩47,301 | ₩47,562 | +0.31% | 152.4만 |
|---|
| 2026.04.06 | ₩47,146 | ₩47,549 | ₩46,918 | ₩47,549 | +0.85% | 98.7만 |
|---|
| 2026.04.02 | ₩46,610 | ₩47,468 | ₩46,529 | ₩47,227 | +1.32% | 144.4만 |
|---|
| 2026.04.01 | ₩47,173 | ₩47,455 | ₩47,032 | ₩47,093 | -0.17% | 178.3만 |
|---|
| 2026.03.31 | ₩46,610 | ₩47,334 | ₩46,402 | ₩46,999 | +0.83% | 179.2만 |
|---|
| 2026.03.30 | ₩46,744 | ₩46,751 | ₩45,919 | ₩46,087 | -1.41% | 145.6만 |
|---|
| 2026.03.27 | ₩46,717 | ₩46,871 | ₩46,214 | ₩46,315 | -0.86% | 171.7만 |
|---|
| 2026.03.26 | ₩46,798 | ₩47,401 | ₩46,798 | ₩46,959 | +0.34% | 120.5만 |
|---|
| 2026.03.25 | ₩47,106 | ₩47,280 | ₩46,556 | ₩47,093 | -0.03% | 85.4만 |
|---|
| 2026.03.24 | ₩45,899 | ₩47,052 | ₩45,785 | ₩46,717 | +1.78% | 203.7만 |
|---|
| 2026.03.23 | ₩46,073 | ₩46,851 | ₩45,886 | ₩46,248 | +0.38% | 148.2만 |
|---|
| 2026.03.20 | ₩45,738 | ₩45,953 | ₩45,000 | ₩45,295 | -0.97% | 259.2만 |
|---|
| 2026.03.19 | ₩45,309 | ₩46,194 | ₩45,188 | ₩45,845 | +1.18% | 147.1만 |
|---|
| 2026.03.18 | ₩45,966 | ₩46,194 | ₩45,658 | ₩45,658 | -0.67% | 167.8만 |
|---|
| 2026.03.17 | ₩46,221 | ₩46,610 | ₩46,114 | ₩46,221 | 0.00% | 195.2만 |
|---|
| 2026.03.16 | ₩46,060 | ₩46,288 | ₩45,818 | ₩45,832 | -0.50% | 123.3만 |
|---|
| 2026.03.13 | ₩45,939 | ₩46,167 | ₩45,564 | ₩45,671 | -0.58% | 149.8만 |
|---|
| 2026.03.12 | ₩46,046 | ₩46,167 | ₩45,725 | ₩45,778 | -0.58% | 199.1만 |
|---|
| 2026.03.11 | ₩46,328 | ₩46,623 | ₩46,087 | ₩46,462 | +0.29% | 123.7만 |
|---|
| 2026.03.10 | ₩46,596 | ₩47,260 | ₩46,342 | ₩46,489 | -0.23% | 180.8만 |
|---|
| 2026.03.09 | ₩46,207 | ₩46,918 | ₩45,356 | ₩46,798 | +1.28% | 270만 |
|---|
| 2026.03.06 | ₩47,012 | ₩47,052 | ₩46,328 | ₩46,784 | -0.49% | 201.7만 |
|---|
| 2026.03.05 | ₩48,099 | ₩48,421 | ₩47,468 | ₩47,790 | -0.64% | 220만 |
|---|
| 2026.03.04 | ₩48,394 | ₩48,623 | ₩47,991 | ₩48,474 | +0.17% | 136.8만 |
|---|
| 2026.03.03 | ₩47,871 | ₩48,461 | ₩47,173 | ₩48,233 | +0.76% | 223.6만 |
|---|
| 2026.03.02 | ₩48,421 | ₩48,950 | ₩47,991 | ₩48,850 | +0.89% | 235.8만 |
|---|
| 2026.02.27 | ₩48,957 | ₩48,957 | ₩48,206 | ₩48,622 | -0.68% | 150.9만 |
|---|
| 2026.02.26 | ₩49,131 | ₩49,574 | ₩48,850 | ₩49,292 | +0.33% | 173.8만 |
|---|
| 2026.02.25 | ₩49,306 | ₩49,306 | ₩48,528 | ₩49,078 | -0.46% | 128.8만 |
|---|
| 2026.02.24 | ₩48,742 | ₩49,185 | ₩48,635 | ₩48,970 | +0.47% | 114.4만 |
|---|
| 2026.02.23 | ₩49,655 | ₩49,813 | ₩48,360 | ₩48,635 | -2.05% | 177.1만 |
|---|
| 2026.02.20 | ₩49,386 | ₩49,970 | ₩49,199 | ₩49,869 | +0.98% | 163.2만 |
|---|
| 2026.02.19 | ₩49,467 | ₩49,628 | ₩49,158 | ₩49,507 | +0.08% | 117.2만 |
|---|
| 2026.02.18 | ₩49,359 | ₩49,943 | ₩49,212 | ₩49,668 | +0.62% | 114만 |
|---|
| 2026.02.17 | ₩49,561 | ₩49,801 | ₩48,810 | ₩49,346 | -0.43% | 129.7만 |
|---|
| 2026.02.13 | ₩49,212 | ₩49,763 | ₩48,783 | ₩49,534 | +0.65% | 112.7만 |
|---|
| 2026.02.12 | ₩50,285 | ₩50,482 | ₩48,568 | ₩49,091 | -2.37% | 192.3만 |
|---|
| 2026.02.11 | ₩50,178 | ₩50,419 | ₩49,695 | ₩49,990 | -0.37% | 103.6만 |
|---|
| 2026.02.10 | ₩49,842 | ₩50,003 | ₩49,628 | ₩49,748 | -0.19% | 118.1만 |
|---|
| 2026.02.09 | ₩49,802 | ₩49,963 | ₩49,480 | ₩49,762 | -0.08% | 82.1만 |
|---|
| 2026.02.06 | ₩48,970 | ₩49,970 | ₩48,970 | ₩49,856 | +1.81% | 94.6만 |
|---|
| 2026.02.05 | ₩48,903 | ₩49,131 | ₩48,327 | ₩48,514 | -0.80% | 150.2만 |
|---|
| 2026.02.04 | ₩48,541 | ₩49,219 | ₩48,541 | ₩49,024 | +0.99% | 271.4만 |
|---|
| 2026.02.03 | ₩47,602 | ₩48,470 | ₩47,602 | ₩48,139 | +1.13% | 231.4만 |
|---|
| 2026.02.02 | ₩46,744 | ₩47,844 | ₩46,744 | ₩47,683 | +2.01% | 244.2만 |
|---|
| 2026.01.30 | ₩46,878 | ₩47,254 | ₩46,650 | ₩47,120 | +0.52% | 121.2만 |
|---|
| 2026.01.29 | ₩47,173 | ₩47,488 | ₩46,596 | ₩47,254 | +0.17% | 109.5만 |
|---|
| 2026.01.28 | ₩47,146 | ₩47,254 | ₩46,717 | ₩46,798 | -0.74% | 183.5만 |
|---|
| 2026.01.27 | ₩47,133 | ₩47,133 | ₩46,837 | ₩47,052 | -0.17% | 132.3만 |
|---|
| 2026.01.26 | ₩47,200 | ₩47,254 | ₩46,744 | ₩47,012 | -0.40% | 102.9만 |
|---|
| 2026.01.23 | ₩47,723 | ₩47,737 | ₩46,946 | ₩47,039 | -1.43% | 107.9만 |
|---|
| 2026.01.22 | ₩47,871 | ₩48,226 | ₩47,683 | ₩47,777 | -0.20% | 109.4만 |
|---|
| 2026.01.21 | ₩46,637 | ₩47,857 | ₩46,637 | ₩47,656 | +2.19% | 214.9만 |
|---|
| 2026.01.20 | ₩46,073 | ₩46,618 | ₩46,060 | ₩46,181 | +0.23% | 179만 |
|---|
| 2026.01.16 | ₩47,079 | ₩47,180 | ₩46,784 | ₩46,838 | -0.51% | 84만 |
|---|
| 2026.01.15 | ₩46,663 | ₩47,247 | ₩46,610 | ₩47,146 | +1.03% | 117.5만 |
|---|
| 2026.01.14 | ₩46,288 | ₩46,737 | ₩46,288 | ₩46,637 | +0.75% | 150.3만 |
|---|
| 2026.01.13 | ₩46,449 | ₩46,596 | ₩46,207 | ₩46,288 | -0.35% | 167.1만 |
|---|
| 2026.01.12 | ₩46,301 | ₩46,355 | ₩46,000 | ₩46,288 | -0.03% | 74.5만 |
|---|
| 2026.01.09 | ₩46,328 | ₩46,610 | ₩45,932 | ₩46,449 | +0.26% | 121.4만 |
|---|
| 2026.01.08 | ₩45,242 | ₩46,429 | ₩45,201 | ₩46,181 | +2.08% | 100만 |
|---|
| 2026.01.07 | ₩45,872 | ₩45,939 | ₩45,242 | ₩45,349 | -1.14% | 88.6만 |
|---|
| 2026.01.06 | ₩45,242 | ₩45,864 | ₩45,054 | ₩45,859 | +1.36% | 103.5만 |
|---|
| 2026.01.05 | ₩44,732 | ₩45,537 | ₩44,732 | ₩45,255 | +1.17% | 85.9만 |
|---|
| 2026.01.02 | ₩44,249 | ₩44,708 | ₩43,914 | ₩44,558 | +0.70% | 87.3만 |
|---|
| 2025.12.31 | ₩44,598 | ₩44,598 | ₩44,075 | ₩44,115 | -1.08% | 67.4만 |
|---|
| 2025.12.30 | ₩44,772 | ₩44,772 | ₩44,504 | ₩44,544 | -0.51% | 130.1만 |
|---|
| 2025.12.29 | ₩44,759 | ₩44,846 | ₩44,517 | ₩44,638 | -0.27% | 93.7만 |
|---|
| 2025.12.26 | ₩44,799 | ₩44,819 | ₩44,597 | ₩44,786 | -0.03% | 61.6만 |
|---|
| 2025.12.24 | ₩44,719 | ₩44,873 | ₩44,611 | ₩44,812 | +0.21% | 45.1만 |
|---|
| 2025.12.23 | ₩44,920 | ₩44,987 | ₩44,625 | ₩44,745 | -0.39% | 139.7만 |
|---|
| 2025.12.22 | ₩44,880 | ₩45,188 | ₩44,851 | ₩44,906 | +0.06% | 84.8만 |
|---|
| 2025.12.19 | ₩44,652 | ₩44,880 | ₩44,589 | ₩44,705 | +0.12% | 100만 |
|---|
| 2025.12.18 | ₩45,014 | ₩45,148 | ₩44,638 | ₩44,732 | -0.63% | 122.1만 |
|---|
| 2025.12.17 | ₩44,665 | ₩45,141 | ₩44,562 | ₩44,692 | +0.06% | 97.9만 |
|---|
| 2025.12.16 | ₩45,094 | ₩45,094 | ₩44,397 | ₩44,611 | -1.07% | 130.6만 |
|---|
| 2025.12.15 | ₩45,671 | ₩45,671 | ₩45,034 | ₩45,269 | -0.88% | 72.8만 |
|---|
| 2025.12.12 | ₩45,886 | ₩45,886 | ₩45,161 | ₩45,282 | -1.32% | 86.1만 |
|---|
| 2025.12.11 | ₩45,282 | ₩45,818 | ₩45,282 | ₩45,738 | +1.01% | 72.4만 |
|---|
| 2025.12.10 | ₩44,263 | ₩45,590 | ₩44,249 | ₩45,362 | +2.48% | 126.6만 |
|---|
| 2025.12.09 | ₩44,075 | ₩44,524 | ₩44,055 | ₩44,196 | +0.27% | 99.3만 |
|---|
| 2025.12.08 | ₩44,424 | ₩44,491 | ₩44,095 | ₩44,128 | -0.66% | 105만 |
|---|
| 2025.12.05 | ₩44,303 | ₩44,692 | ₩44,276 | ₩44,356 | +0.12% | 90.6만 |
|---|
| 2025.12.04 | ₩44,316 | ₩44,538 | ₩44,209 | ₩44,330 | +0.03% | 91.6만 |
|---|
| 2025.12.03 | ₩43,780 | ₩44,511 | ₩43,780 | ₩44,450 | +1.53% | 93.6만 |
|---|
| 2025.12.02 | ₩44,035 | ₩44,035 | ₩43,538 | ₩43,699 | -0.76% | 82.7만 |
|---|
| 2025.12.01 | ₩43,404 | ₩44,035 | ₩43,404 | ₩43,807 | +0.93% | 85.2만 |
|---|
| 2025.11.28 | ₩43,672 | ₩43,793 | ₩43,558 | ₩43,719 | +0.11% | 46.5만 |
|---|
| 2025.11.26 | ₩43,337 | ₩43,967 | ₩43,190 | ₩43,619 | +0.65% | 93.8만 |
|---|
| 2025.11.25 | ₩42,532 | ₩43,478 | ₩42,532 | ₩43,391 | +2.02% | 89.6만 |
|---|
| 2025.11.24 | ₩42,076 | ₩42,449 | ₩41,768 | ₩42,345 | +0.64% | 81.5만 |
|---|
| 2025.11.21 | ₩41,070 | ₩42,277 | ₩40,896 | ₩42,036 | +2.35% | 117만 |
|---|
| 2025.11.20 | ₩41,687 | ₩41,981 | ₩40,668 | ₩40,708 | -2.35% | 139.7만 |
|---|
| 2025.11.19 | ₩41,325 | ₩41,500 | ₩40,976 | ₩41,245 | -0.19% | 103.2만 |
|---|
| 2025.11.18 | ₩40,950 | ₩41,485 | ₩40,735 | ₩41,245 | +0.72% | 125.5만 |
|---|
| 2025.11.17 | ₩41,996 | ₩42,036 | ₩40,936 | ₩41,017 | -2.33% | 115.9만 |
|---|
| 2025.11.14 | ₩41,848 | ₩42,197 | ₩41,667 | ₩42,117 | +0.64% | 115.1만 |
|---|
| 2025.11.13 | ₩42,532 | ₩42,827 | ₩42,016 | ₩42,163 | -0.87% | 106만 |
|---|
| 2025.11.12 | ₩42,613 | ₩43,076 | ₩42,613 | ₩42,680 | +0.16% | 88.4만 |
|---|
| 2025.11.11 | ₩42,465 | ₩42,747 | ₩42,345 | ₩42,613 | +0.35% | 80.3만 |
|---|
| 2025.11.10 | ₩42,479 | ₩42,573 | ₩42,036 | ₩42,358 | -0.28% | 91.7만 |
|---|
| 2025.11.07 | ₩41,607 | ₩42,096 | ₩41,486 | ₩42,090 | +1.16% | 112.7만 |
|---|
| 2025.11.06 | ₩42,117 | ₩42,318 | ₩41,620 | ₩41,687 | -1.02% | 114.7만 |
|---|
| 2025.11.05 | ₩41,888 | ₩42,406 | ₩41,768 | ₩42,130 | +0.58% | 82.9만 |
|---|
| 2025.11.04 | ₩41,875 | ₩41,949 | ₩41,526 | ₩41,754 | -0.29% | 80.1만 |
|---|
| 2025.11.03 | ₩42,036 | ₩42,190 | ₩41,622 | ₩42,170 | +0.32% | 86.5만 |
|---|
| 2025.10.31 | ₩41,902 | ₩42,170 | ₩41,647 | ₩42,076 | +0.42% | 113.8만 |
|---|
| 2025.10.30 | ₩41,982 | ₩42,459 | ₩41,909 | ₩41,915 | -0.16% | 110.4만 |
|---|
| 2025.10.29 | ₩42,693 | ₩42,975 | ₩41,969 | ₩42,210 | -1.13% | 136만 |
|---|
| 2025.10.28 | ₩43,015 | ₩43,015 | ₩42,586 | ₩42,760 | -0.59% | 100.6만 |
|---|
| 2025.10.27 | ₩43,391 | ₩43,458 | ₩42,948 | ₩43,055 | -0.77% | 77만 |
|---|
| 2025.10.24 | ₩43,257 | ₩43,397 | ₩43,022 | ₩43,096 | -0.37% | 66.3만 |
|---|
| 2025.10.23 | ₩42,626 | ₩42,982 | ₩42,433 | ₩42,854 | +0.53% | 63.4만 |
|---|
| 2025.10.22 | ₩42,546 | ₩42,814 | ₩42,170 | ₩42,385 | -0.38% | 76.4만 |
|---|
| 2025.10.21 | ₩42,412 | ₩42,827 | ₩42,314 | ₩42,707 | +0.70% | 66.7만 |
|---|
| 2025.10.20 | ₩42,143 | ₩42,586 | ₩42,103 | ₩42,492 | +0.83% | 58.7만 |
|---|
| 2025.10.17 | ₩41,553 | ₩41,895 | ₩41,553 | ₩41,808 | +0.61% | 93.4만 |
|---|
| 2025.10.16 | ₩42,586 | ₩42,586 | ₩41,473 | ₩41,701 | -2.08% | 95.8만 |
|---|
| 2025.10.15 | ₩42,841 | ₩43,082 | ₩42,210 | ₩42,532 | -0.72% | 61.4만 |
|---|
| 2025.10.14 | ₩41,312 | ₩42,767 | ₩41,312 | ₩42,546 | +2.99% | 82.9만 |
|---|
| 2025.10.13 | ₩41,473 | ₩41,927 | ₩41,406 | ₩41,808 | +0.81% | 70.5만 |
|---|
| 2025.10.10 | ₩42,693 | ₩42,734 | ₩40,970 | ₩40,976 | -4.02% | 187.8만 |
|---|