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 | ₩51,281 | ₩51,281 | ₩50,852 | ₩50,919 | -0.71% | 107.7만 |
| 2026.10.08 | ₩50,597 | ₩51,187 | ₩50,476 | ₩51,120 | +1.03% | 146.2만 |
| 2026.10.07 | ₩50,986 | ₩51,080 | ₩50,484 | ₩50,704 | -0.55% | 154.4만 |
| 2026.10.06 | ₩51,576 | ₩51,660 | ₩51,322 | ₩51,335 | -0.47% | 121.7만 |
| 2026.10.05 | ₩51,161 | ₩51,737 | ₩50,812 | ₩51,509 | +0.68% | 107.1만 |
| 2026.10.02 | ₩51,214 | ₩51,483 | ₩51,080 | ₩51,214 | 0.00% | 120.2만 |
| 2026.10.01 | ₩50,154 | ₩50,845 | ₩49,859 | ₩50,825 | +1.34% | 233.8만 |
| 2026.09.30 | ₩50,959 | ₩50,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,275 |
| -1.34% |
| 149.5만 |
| 2026.09.29 | ₩50,932 | ₩51,265 | ₩50,557 | ₩50,731 | -0.40% | 143.3만 |
|---|
| 2026.09.28 | ₩51,536 | ₩51,536 | ₩50,979 | ₩51,067 | -0.91% | 59.3만 |
|---|
| 2026.09.25 | ₩51,402 | ₩51,630 | ₩51,147 | ₩51,469 | +0.13% | 144만 |
|---|
| 2026.09.24 | ₩51,442 | ₩51,523 | ₩51,080 | ₩51,281 | -0.31% | 96.7만 |
|---|
| 2026.09.23 | ₩51,764 | ₩51,865 | ₩51,369 | ₩51,389 | -0.73% | 189.6만 |
|---|
| 2026.09.22 | ₩52,167 | ₩52,348 | ₩51,831 | ₩51,858 | -0.59% | 162.2만 |
|---|
| 2026.09.21 | ₩52,422 | ₩52,475 | ₩51,999 | ₩52,019 | -0.77% | 130만 |
|---|
| 2026.09.18 | ₩52,516 | ₩52,516 | ₩52,046 | ₩52,221 | -0.56% | 91만 |
|---|
| 2026.09.17 | ₩53,106 | ₩53,133 | ₩52,610 | ₩52,610 | -0.93% | 101.8만 |
|---|
| 2026.09.16 | ₩53,119 | ₩53,235 | ₩52,033 | ₩52,556 | -1.06% | 74만 |
|---|
| 2026.09.15 | ₩53,093 | ₩53,267 | ₩52,992 | ₩53,119 | +0.05% | 124.7만 |
|---|
| 2026.09.14 | ₩53,227 | ₩53,448 | ₩52,972 | ₩53,052 | -0.33% | 129.9만 |
|---|
| 2026.09.11 | ₩53,509 | ₩53,629 | ₩53,119 | ₩53,334 | -0.33% | 144.8만 |
|---|
| 2026.09.10 | ₩53,119 | ₩53,119 | ₩52,717 | ₩53,052 | -0.13% | 155.1만 |
|---|
| 2026.09.09 | ₩53,549 | ₩53,656 | ₩53,173 | ₩53,254 | -0.55% | 150.6만 |
|---|
| 2026.09.08 | ₩54,233 | ₩54,287 | ₩53,629 | ₩53,670 | -1.04% | 130만 |
|---|
| 2026.09.04 | ₩53,750 | ₩54,339 | ₩53,676 | ₩54,260 | +0.95% | 124만 |
|---|
| 2026.09.03 | ₩54,112 | ₩54,206 | ₩53,717 | ₩53,992 | -0.22% | 157.3만 |
|---|
| 2026.09.02 | ₩53,146 | ₩54,032 | ₩53,113 | ₩53,817 | +1.26% | 146.2만 |
|---|
| 2026.09.01 | ₩53,240 | ₩53,495 | ₩52,898 | ₩53,012 | -0.43% | 156만 |
|---|
| 2026.08.31 | ₩53,629 | ₩53,823 | ₩53,280 | ₩53,374 | -0.48% | 78만 |
|---|
| 2026.08.28 | ₩53,938 | ₩54,126 | ₩53,495 | ₩53,629 | -0.57% | 50.4만 |
|---|
| 2026.08.27 | ₩53,495 | ₩53,831 | ₩53,334 | ₩53,750 | +0.48% | 52.8만 |
|---|
| 2026.08.26 | ₩53,629 | ₩53,878 | ₩53,428 | ₩53,710 | +0.15% | 52.7만 |
|---|
| 2026.08.25 | ₩53,817 | ₩53,817 | ₩53,401 | ₩53,589 | -0.42% | 51.1만 |
|---|
| 2026.08.24 | ₩54,045 | ₩54,178 | ₩53,643 | ₩53,723 | -0.60% | 52.6만 |
|---|
| 2026.08.21 | ₩54,032 | ₩54,159 | ₩53,804 | ₩54,059 | +0.05% | 63.2만 |
|---|
| 2026.08.20 | ₩53,737 | ₩54,045 | ₩53,656 | ₩53,670 | -0.12% | 57.9만 |
|---|
| 2026.08.19 | ₩54,475 | ₩54,676 | ₩54,018 | ₩54,086 | -0.71% | 61.4만 |
|---|
| 2026.08.18 | ₩54,595 | ₩54,695 | ₩54,052 | ₩54,072 | -0.96% | 68.4만 |
|---|
| 2026.08.17 | ₩54,582 | ₩54,754 | ₩54,481 | ₩54,582 | 0.00% | 51.2만 |
|---|
| 2026.08.14 | ₩54,649 | ₩54,944 | ₩54,508 | ₩54,823 | +0.32% | 51.7만 |
|---|
| 2026.08.13 | ₩54,488 | ₩54,696 | ₩54,383 | ₩54,609 | +0.22% | 59.1만 |
|---|
| 2026.08.12 | ₩54,340 | ₩54,408 | ₩53,931 | ₩54,327 | -0.02% | 59.8만 |
|---|
| 2026.08.11 | ₩54,086 | ₩54,421 | ₩54,086 | ₩54,206 | +0.22% | 64.6만 |
|---|
| 2026.08.10 | ₩53,951 | ₩54,179 | ₩53,857 | ₩54,099 | +0.27% | 67.4만 |
|---|
| 2026.08.07 | ₩53,925 | ₩54,198 | ₩53,723 | ₩54,059 | +0.25% | 60.4만 |
|---|
| 2026.08.06 | ₩54,340 | ₩54,421 | ₩53,790 | ₩53,817 | -0.96% | 62만 |
|---|
| 2026.08.05 | ₩54,636 | ₩54,662 | ₩54,072 | ₩54,072 | -1.03% | 63.9만 |
|---|
| 2026.08.04 | ₩53,857 | ₩54,595 | ₩53,683 | ₩54,528 | +1.25% | 65.9만 |
|---|
| 2026.08.03 | ₩53,280 | ₩53,951 | ₩53,280 | ₩53,857 | +1.08% | 72.9만 |
|---|
| 2026.07.31 | ₩53,388 | ₩53,388 | ₩52,657 | ₩53,213 | -0.33% | 71.8만 |
|---|
| 2026.07.30 | ₩53,401 | ₩53,468 | ₩52,704 | ₩53,213 | -0.35% | 63.8만 |
|---|
| 2026.07.29 | ₩53,535 | ₩53,831 | ₩53,166 | ₩53,240 | -0.55% | 98.9만 |
|---|
| 2026.07.28 | ₩53,227 | ₩53,710 | ₩53,227 | ₩53,616 | +0.73% | 77만 |
|---|
| 2026.07.27 | ₩53,173 | ₩53,495 | ₩52,999 | ₩53,133 | -0.08% | 71.5만 |
|---|
| 2026.07.24 | ₩52,865 | ₩53,361 | ₩52,771 | ₩53,039 | +0.33% | 67.6만 |
|---|
| 2026.07.23 | ₩52,811 | ₩52,932 | ₩52,403 | ₩52,636 | -0.33% | 62.7만 |
|---|
| 2026.07.22 | ₩53,146 | ₩53,428 | ₩53,013 | ₩53,146 | 0.00% | 61만 |
|---|
| 2026.07.21 | ₩52,704 | ₩53,066 | ₩52,462 | ₩53,066 | +0.69% | 90.8만 |
|---|
| 2026.07.20 | ₩53,106 | ₩53,146 | ₩52,543 | ₩52,543 | -1.06% | 79.9만 |
|---|
| 2026.07.17 | ₩53,039 | ₩53,603 | ₩52,804 | ₩53,026 | -0.03% | 70.7만 |
|---|
| 2026.07.16 | ₩52,556 | ₩53,529 | ₩52,556 | ₩53,482 | +1.76% | 69.1만 |
|---|
| 2026.07.15 | ₩52,355 | ₩52,851 | ₩52,349 | ₩52,610 | +0.49% | 83.5만 |
|---|
| 2026.07.14 | ₩52,408 | ₩52,489 | ₩52,039 | ₩52,234 | -0.33% | 53.5만 |
|---|
| 2026.07.13 | ₩52,234 | ₩52,556 | ₩52,120 | ₩52,167 | -0.13% | 64.3만 |
|---|
| 2026.07.10 | ₩51,899 | ₩52,153 | ₩51,811 | ₩52,060 | +0.31% | 69.9만 |
|---|
| 2026.07.09 | ₩51,389 | ₩51,885 | ₩51,281 | ₩51,711 | +0.63% | 77.4만 |
|---|
| 2026.07.08 | ₩51,590 | ₩51,590 | ₩50,973 | ₩51,241 | -0.68% | 94.2만 |
|---|
| 2026.07.07 | ₩52,100 | ₩52,274 | ₩51,731 | ₩51,751 | -0.67% | 51.8만 |
|---|
| 2026.07.06 | ₩51,885 | ₩52,174 | ₩51,831 | ₩51,992 | +0.21% | 80만 |
|---|
| 2026.07.02 | ₩52,341 | ₩52,549 | ₩51,530 | ₩51,885 | -0.87% | 119.7만 |
|---|
| 2026.07.01 | ₩51,979 | ₩52,543 | ₩51,925 | ₩52,006 | +0.05% | 157.4만 |
|---|
| 2026.06.30 | ₩52,033 | ₩52,175 | ₩51,791 | ₩52,046 | +0.03% | 82.5만 |
|---|
| 2026.06.29 | ₩52,153 | ₩52,153 | ₩51,697 | ₩52,060 | -0.18% | 114.9만 |
|---|
| 2026.06.26 | ₩51,751 | ₩52,247 | ₩51,644 | ₩52,180 | +0.83% | 159.8만 |
|---|
| 2026.06.25 | ₩51,764 | ₩52,247 | ₩51,630 | ₩51,899 | +0.26% | 90.9만 |
|---|
| 2026.06.24 | ₩51,120 | ₩51,691 | ₩51,087 | ₩51,496 | +0.73% | 74.9만 |
|---|
| 2026.06.23 | ₩50,825 | ₩51,275 | ₩50,745 | ₩51,067 | +0.48% | 87.4만 |
|---|
| 2026.06.22 | ₩51,201 | ₩51,483 | ₩51,201 | ₩51,295 | +0.18% | 75.1만 |
|---|
| 2026.06.18 | ₩51,134 | ₩51,275 | ₩50,872 | ₩51,174 | +0.08% | 87.7만 |
|---|
| 2026.06.17 | ₩51,563 | ₩51,845 | ₩50,557 | ₩50,771 | -1.54% | 174.2만 |
|---|
| 2026.06.16 | ₩51,899 | ₩52,261 | ₩51,543 | ₩51,617 | -0.54% | 80.1만 |
|---|
| 2026.06.15 | ₩52,569 | ₩52,771 | ₩51,758 | ₩51,831 | -1.40% | 73.1만 |
|---|
| 2026.06.12 | ₩51,831 | ₩52,502 | ₩51,831 | ₩52,314 | +0.93% | 99.6만 |
|---|
| 2026.06.11 | ₩51,254 | ₩51,744 | ₩50,912 | ₩51,711 | +0.89% | 156.1만 |
|---|
| 2026.06.10 | ₩51,161 | ₩51,670 | ₩50,879 | ₩50,919 | -0.47% | 119만 |
|---|
| 2026.06.09 | ₩51,053 | ₩51,771 | ₩50,382 | ₩51,134 | +0.16% | 140만 |
|---|
| 2026.06.08 | ₩50,758 | ₩51,080 | ₩50,678 | ₩50,718 | -0.08% | 92만 |
|---|
| 2026.06.05 | ₩50,932 | ₩51,080 | ₩50,248 | ₩50,409 | -1.03% | 87.4만 |
|---|
| 2026.06.04 | ₩50,825 | ₩51,208 | ₩50,751 | ₩51,120 | +0.58% | 84.2만 |
|---|
| 2026.06.03 | ₩50,825 | ₩50,957 | ₩50,550 | ₩50,584 | -0.48% | 81.9만 |
|---|
| 2026.06.02 | ₩50,490 | ₩51,161 | ₩50,490 | ₩51,013 | +1.04% | 84.1만 |
|---|
| 2026.06.01 | ₩50,409 | ₩50,631 | ₩50,221 | ₩50,624 | +0.43% | 165.7만 |
|---|
| 2026.05.29 | ₩50,678 | ₩50,833 | ₩50,530 | ₩50,584 | -0.19% | 73만 |
|---|
| 2026.05.28 | ₩50,597 | ₩50,946 | ₩50,409 | ₩50,892 | +0.58% | 97.7만 |
|---|
| 2026.05.27 | ₩50,771 | ₩51,073 | ₩50,629 | ₩50,691 | -0.16% | 99만 |
|---|
| 2026.05.26 | ₩50,396 | ₩50,919 | ₩50,396 | ₩50,745 | +0.69% | 82.5만 |
|---|
| 2026.05.22 | ₩49,993 | ₩50,282 | ₩49,872 | ₩50,208 | +0.43% | 69.3만 |
|---|
| 2026.05.21 | ₩49,631 | ₩50,020 | ₩49,202 | ₩49,846 | +0.43% | 91만 |
|---|
| 2026.05.20 | ₩49,148 | ₩49,872 | ₩48,826 | ₩49,832 | +1.39% | 92.4만 |
|---|
| 2026.05.19 | ₩49,269 | ₩49,269 | ₩48,678 | ₩48,933 | -0.68% | 97.6만 |
|---|
| 2026.05.18 | ₩49,067 | ₩49,618 | ₩48,933 | ₩49,322 | +0.52% | 116.9만 |
|---|
| 2026.05.15 | ₩49,430 | ₩49,430 | ₩48,839 | ₩48,933 | -1.00% | 98.6만 |
|---|
| 2026.05.14 | ₩49,537 | ₩49,913 | ₩49,457 | ₩49,591 | +0.11% | 132.5만 |
|---|
| 2026.05.13 | ₩49,577 | ₩49,577 | ₩49,135 | ₩49,296 | -0.57% | 75.2만 |
|---|
| 2026.05.12 | ₩49,980 | ₩49,980 | ₩49,074 | ₩49,550 | -0.86% | 80.8만 |
|---|
| 2026.05.11 | ₩50,597 | ₩50,758 | ₩49,946 | ₩49,953 | -1.27% | 111.3만 |
|---|
| 2026.05.08 | ₩50,423 | ₩50,557 | ₩50,114 | ₩50,423 | 0.00% | 125만 |
|---|
| 2026.05.07 | ₩50,852 | ₩50,852 | ₩50,194 | ₩50,262 | -1.16% | 104.7만 |
|---|
| 2026.05.06 | ₩50,852 | ₩51,020 | ₩50,664 | ₩50,785 | -0.13% | 83.7만 |
|---|
| 2026.05.05 | ₩50,060 | ₩50,711 | ₩49,973 | ₩50,557 | +0.99% | 93.2만 |
|---|
| 2026.05.04 | ₩50,329 | ₩50,423 | ₩49,691 | ₩49,926 | -0.80% | 79.5만 |
|---|
| 2026.05.01 | ₩50,651 | ₩50,651 | ₩50,221 | ₩50,436 | -0.42% | 87.7만 |
|---|
| 2026.04.30 | ₩49,564 | ₩50,617 | ₩49,564 | ₩50,517 | +1.92% | 83.3만 |
|---|
| 2026.04.29 | ₩50,154 | ₩50,295 | ₩49,557 | ₩49,752 | -0.80% | 80.5만 |
|---|
| 2026.04.28 | ₩50,288 | ₩50,570 | ₩49,980 | ₩50,154 | -0.27% | 67.3만 |
|---|
| 2026.04.27 | ₩50,087 | ₩50,523 | ₩50,033 | ₩50,181 | +0.19% | 93.1만 |
|---|
| 2026.04.24 | ₩50,114 | ₩50,114 | ₩49,691 | ₩49,926 | -0.37% | 107만 |
|---|
| 2026.04.23 | ₩49,940 | ₩50,127 | ₩49,524 | ₩49,980 | +0.08% | 71.4만 |
|---|
| 2026.04.22 | ₩50,248 | ₩50,248 | ₩49,725 | ₩49,872 | -0.75% | 89.4만 |
|---|
| 2026.04.21 | ₩50,181 | ₩50,476 | ₩49,685 | ₩49,819 | -0.72% | 126.5만 |
|---|
| 2026.04.20 | ₩49,497 | ₩50,127 | ₩49,457 | ₩50,007 | +1.03% | 111만 |
|---|
| 2026.04.17 | ₩49,067 | ₩50,127 | ₩49,067 | ₩49,711 | +1.31% | 227.6만 |
|---|
| 2026.04.16 | ₩48,678 | ₩49,081 | ₩48,665 | ₩48,933 | +0.52% | 103.1만 |
|---|
| 2026.04.15 | ₩48,839 | ₩48,853 | ₩48,477 | ₩48,665 | -0.36% | 94.4만 |
|---|
| 2026.04.14 | ₩48,933 | ₩49,074 | ₩48,611 | ₩48,839 | -0.19% | 103.9만 |
|---|
| 2026.04.13 | ₩48,383 | ₩48,974 | ₩48,249 | ₩48,960 | +1.19% | 115.7만 |
|---|
| 2026.04.10 | ₩48,759 | ₩48,866 | ₩48,423 | ₩48,490 | -0.55% | 93.8만 |
|---|
| 2026.04.09 | ₩48,410 | ₩48,873 | ₩48,316 | ₩48,772 | +0.75% | 112.2만 |
|---|
| 2026.04.08 | ₩48,450 | ₩48,732 | ₩48,262 | ₩48,531 | +0.17% | 137.9만 |
|---|
| 2026.04.07 | ₩47,431 | ₩47,773 | ₩47,316 | ₩47,578 | +0.31% | 152.4만 |
|---|
| 2026.04.06 | ₩47,162 | ₩47,565 | ₩46,934 | ₩47,565 | +0.85% | 98.7만 |
|---|
| 2026.04.02 | ₩46,625 | ₩47,484 | ₩46,545 | ₩47,243 | +1.32% | 144.4만 |
|---|
| 2026.04.01 | ₩47,189 | ₩47,471 | ₩47,048 | ₩47,108 | -0.17% | 178.3만 |
|---|
| 2026.03.31 | ₩46,625 | ₩47,350 | ₩46,417 | ₩47,015 | +0.83% | 179.2만 |
|---|
| 2026.03.30 | ₩46,760 | ₩46,766 | ₩45,934 | ₩46,102 | -1.41% | 145.6만 |
|---|
| 2026.03.27 | ₩46,733 | ₩46,887 | ₩46,230 | ₩46,330 | -0.86% | 171.7만 |
|---|
| 2026.03.26 | ₩46,813 | ₩47,417 | ₩46,813 | ₩46,974 | +0.34% | 120.5만 |
|---|
| 2026.03.25 | ₩47,122 | ₩47,296 | ₩46,572 | ₩47,108 | -0.03% | 85.4만 |
|---|
| 2026.03.24 | ₩45,914 | ₩47,068 | ₩45,800 | ₩46,733 | +1.78% | 203.7만 |
|---|
| 2026.03.23 | ₩46,089 | ₩46,867 | ₩45,901 | ₩46,263 | +0.38% | 148.2만 |
|---|
| 2026.03.20 | ₩45,753 | ₩45,968 | ₩45,015 | ₩45,311 | -0.97% | 259.2만 |
|---|
| 2026.03.19 | ₩45,324 | ₩46,210 | ₩45,203 | ₩45,861 | +1.18% | 147.1만 |
|---|
| 2026.03.18 | ₩45,981 | ₩46,210 | ₩45,673 | ₩45,673 | -0.67% | 167.8만 |
|---|
| 2026.03.17 | ₩46,236 | ₩46,625 | ₩46,129 | ₩46,236 | 0.00% | 195.2만 |
|---|
| 2026.03.16 | ₩46,075 | ₩46,303 | ₩45,834 | ₩45,847 | -0.50% | 123.3만 |
|---|
| 2026.03.13 | ₩45,955 | ₩46,183 | ₩45,579 | ₩45,686 | -0.58% | 149.8만 |
|---|
| 2026.03.12 | ₩46,062 | ₩46,183 | ₩45,740 | ₩45,794 | -0.58% | 199.1만 |
|---|
| 2026.03.11 | ₩46,344 | ₩46,639 | ₩46,102 | ₩46,478 | +0.29% | 123.7만 |
|---|
| 2026.03.10 | ₩46,612 | ₩47,276 | ₩46,357 | ₩46,505 | -0.23% | 180.8만 |
|---|
| 2026.03.09 | ₩46,223 | ₩46,934 | ₩45,371 | ₩46,813 | +1.28% | 270만 |
|---|
| 2026.03.06 | ₩47,028 | ₩47,068 | ₩46,344 | ₩46,800 | -0.49% | 201.7만 |
|---|
| 2026.03.05 | ₩48,115 | ₩48,437 | ₩47,484 | ₩47,806 | -0.64% | 220만 |
|---|
| 2026.03.04 | ₩48,410 | ₩48,639 | ₩48,007 | ₩48,490 | +0.17% | 136.8만 |
|---|
| 2026.03.03 | ₩47,887 | ₩48,477 | ₩47,189 | ₩48,249 | +0.76% | 223.6만 |
|---|
| 2026.03.02 | ₩48,437 | ₩48,967 | ₩48,007 | ₩48,866 | +0.89% | 235.8만 |
|---|
| 2026.02.27 | ₩48,974 | ₩48,974 | ₩48,222 | ₩48,638 | -0.68% | 150.9만 |
|---|
| 2026.02.26 | ₩49,148 | ₩49,591 | ₩48,866 | ₩49,309 | +0.33% | 173.8만 |
|---|
| 2026.02.25 | ₩49,322 | ₩49,322 | ₩48,544 | ₩49,094 | -0.46% | 128.8만 |
|---|
| 2026.02.24 | ₩48,759 | ₩49,202 | ₩48,651 | ₩48,987 | +0.47% | 114.4만 |
|---|
| 2026.02.23 | ₩49,671 | ₩49,830 | ₩48,376 | ₩48,651 | -2.05% | 177.1만 |
|---|
| 2026.02.20 | ₩49,403 | ₩49,987 | ₩49,215 | ₩49,886 | +0.98% | 163.2만 |
|---|
| 2026.02.19 | ₩49,483 | ₩49,644 | ₩49,175 | ₩49,524 | +0.08% | 117.2만 |
|---|
| 2026.02.18 | ₩49,376 | ₩49,960 | ₩49,228 | ₩49,685 | +0.62% | 114만 |
|---|
| 2026.02.17 | ₩49,577 | ₩49,817 | ₩48,826 | ₩49,363 | -0.43% | 129.7만 |
|---|
| 2026.02.13 | ₩49,228 | ₩49,780 | ₩48,799 | ₩49,550 | +0.65% | 112.7만 |
|---|
| 2026.02.12 | ₩50,302 | ₩50,499 | ₩48,584 | ₩49,108 | -2.37% | 192.3만 |
|---|
| 2026.02.11 | ₩50,194 | ₩50,436 | ₩49,711 | ₩50,007 | -0.37% | 103.6만 |
|---|
| 2026.02.10 | ₩49,859 | ₩50,020 | ₩49,644 | ₩49,765 | -0.19% | 118.1만 |
|---|
| 2026.02.09 | ₩49,819 | ₩49,980 | ₩49,497 | ₩49,779 | -0.08% | 82.1만 |
|---|
| 2026.02.06 | ₩48,987 | ₩49,987 | ₩48,987 | ₩49,872 | +1.81% | 94.6만 |
|---|
| 2026.02.05 | ₩48,920 | ₩49,148 | ₩48,343 | ₩48,531 | -0.80% | 150.2만 |
|---|
| 2026.02.04 | ₩48,558 | ₩49,235 | ₩48,558 | ₩49,041 | +0.99% | 271.4만 |
|---|
| 2026.02.03 | ₩47,618 | ₩48,486 | ₩47,618 | ₩48,155 | +1.13% | 231.4만 |
|---|
| 2026.02.02 | ₩46,760 | ₩47,860 | ₩46,760 | ₩47,699 | +2.01% | 244.2만 |
|---|
| 2026.01.30 | ₩46,894 | ₩47,269 | ₩46,666 | ₩47,135 | +0.52% | 121.2만 |
|---|
| 2026.01.29 | ₩47,189 | ₩47,504 | ₩46,612 | ₩47,269 | +0.17% | 109.5만 |
|---|
| 2026.01.28 | ₩47,162 | ₩47,269 | ₩46,733 | ₩46,813 | -0.74% | 183.5만 |
|---|
| 2026.01.27 | ₩47,149 | ₩47,149 | ₩46,852 | ₩47,068 | -0.17% | 132.3만 |
|---|
| 2026.01.26 | ₩47,216 | ₩47,269 | ₩46,760 | ₩47,028 | -0.40% | 102.9만 |
|---|
| 2026.01.23 | ₩47,739 | ₩47,753 | ₩46,962 | ₩47,055 | -1.43% | 107.9만 |
|---|
| 2026.01.22 | ₩47,887 | ₩48,242 | ₩47,699 | ₩47,793 | -0.20% | 109.4만 |
|---|
| 2026.01.21 | ₩46,652 | ₩47,873 | ₩46,652 | ₩47,672 | +2.19% | 214.9만 |
|---|
| 2026.01.20 | ₩46,089 | ₩46,634 | ₩46,075 | ₩46,196 | +0.23% | 179만 |
|---|
| 2026.01.16 | ₩47,095 | ₩47,196 | ₩46,800 | ₩46,854 | -0.51% | 84만 |
|---|
| 2026.01.15 | ₩46,679 | ₩47,263 | ₩46,625 | ₩47,162 | +1.03% | 117.5만 |
|---|
| 2026.01.14 | ₩46,303 | ₩46,753 | ₩46,303 | ₩46,652 | +0.75% | 150.3만 |
|---|
| 2026.01.13 | ₩46,464 | ₩46,612 | ₩46,223 | ₩46,303 | -0.35% | 167.1만 |
|---|
| 2026.01.12 | ₩46,317 | ₩46,371 | ₩46,015 | ₩46,303 | -0.03% | 74.5만 |
|---|
| 2026.01.09 | ₩46,344 | ₩46,625 | ₩45,948 | ₩46,464 | +0.26% | 121.4만 |
|---|
| 2026.01.08 | ₩45,257 | ₩46,444 | ₩45,217 | ₩46,196 | +2.08% | 100만 |
|---|
| 2026.01.07 | ₩45,888 | ₩45,955 | ₩45,257 | ₩45,364 | -1.14% | 88.6만 |
|---|
| 2026.01.06 | ₩45,257 | ₩45,879 | ₩45,069 | ₩45,874 | +1.36% | 103.5만 |
|---|
| 2026.01.05 | ₩44,747 | ₩45,552 | ₩44,747 | ₩45,270 | +1.17% | 85.9만 |
|---|
| 2026.01.02 | ₩44,264 | ₩44,723 | ₩43,929 | ₩44,573 | +0.70% | 87.3만 |
|---|
| 2025.12.31 | ₩44,613 | ₩44,613 | ₩44,090 | ₩44,130 | -1.08% | 67.4만 |
|---|
| 2025.12.30 | ₩44,787 | ₩44,787 | ₩44,519 | ₩44,559 | -0.51% | 130.1만 |
|---|
| 2025.12.29 | ₩44,774 | ₩44,861 | ₩44,532 | ₩44,653 | -0.27% | 93.7만 |
|---|
| 2025.12.26 | ₩44,814 | ₩44,834 | ₩44,612 | ₩44,801 | -0.03% | 61.6만 |
|---|
| 2025.12.24 | ₩44,734 | ₩44,888 | ₩44,626 | ₩44,828 | +0.21% | 45.1만 |
|---|
| 2025.12.23 | ₩44,935 | ₩45,002 | ₩44,640 | ₩44,760 | -0.39% | 139.7만 |
|---|
| 2025.12.22 | ₩44,895 | ₩45,203 | ₩44,866 | ₩44,921 | +0.06% | 84.8만 |
|---|
| 2025.12.19 | ₩44,667 | ₩44,895 | ₩44,603 | ₩44,720 | +0.12% | 100만 |
|---|
| 2025.12.18 | ₩45,029 | ₩45,163 | ₩44,653 | ₩44,747 | -0.63% | 122.1만 |
|---|
| 2025.12.17 | ₩44,680 | ₩45,156 | ₩44,577 | ₩44,707 | +0.06% | 97.9만 |
|---|
| 2025.12.16 | ₩45,109 | ₩45,109 | ₩44,412 | ₩44,626 | -1.07% | 130.6만 |
|---|
| 2025.12.15 | ₩45,686 | ₩45,686 | ₩45,049 | ₩45,284 | -0.88% | 72.8만 |
|---|
| 2025.12.12 | ₩45,901 | ₩45,901 | ₩45,176 | ₩45,297 | -1.32% | 86.1만 |
|---|
| 2025.12.11 | ₩45,297 | ₩45,834 | ₩45,297 | ₩45,753 | +1.01% | 72.4만 |
|---|
| 2025.12.10 | ₩44,277 | ₩45,606 | ₩44,264 | ₩45,378 | +2.48% | 126.6만 |
|---|
| 2025.12.09 | ₩44,090 | ₩44,539 | ₩44,069 | ₩44,210 | +0.27% | 99.3만 |
|---|
| 2025.12.08 | ₩44,438 | ₩44,506 | ₩44,110 | ₩44,143 | -0.66% | 105만 |
|---|
| 2025.12.05 | ₩44,318 | ₩44,707 | ₩44,291 | ₩44,371 | +0.12% | 90.6만 |
|---|
| 2025.12.04 | ₩44,331 | ₩44,552 | ₩44,224 | ₩44,345 | +0.03% | 91.6만 |
|---|
| 2025.12.03 | ₩43,794 | ₩44,526 | ₩43,794 | ₩44,465 | +1.53% | 93.6만 |
|---|
| 2025.12.02 | ₩44,049 | ₩44,049 | ₩43,553 | ₩43,714 | -0.76% | 82.7만 |
|---|
| 2025.12.01 | ₩43,419 | ₩44,049 | ₩43,419 | ₩43,821 | +0.93% | 85.2만 |
|---|
| 2025.11.28 | ₩43,687 | ₩43,808 | ₩43,573 | ₩43,734 | +0.11% | 46.5만 |
|---|
| 2025.11.26 | ₩43,352 | ₩43,982 | ₩43,204 | ₩43,633 | +0.65% | 93.8만 |
|---|
| 2025.11.25 | ₩42,547 | ₩43,493 | ₩42,547 | ₩43,405 | +2.02% | 89.6만 |
|---|
| 2025.11.24 | ₩42,090 | ₩42,463 | ₩41,782 | ₩42,359 | +0.64% | 81.5만 |
|---|
| 2025.11.21 | ₩41,084 | ₩42,292 | ₩40,910 | ₩42,050 | +2.35% | 117만 |
|---|
| 2025.11.20 | ₩41,701 | ₩41,995 | ₩40,682 | ₩40,722 | -2.35% | 139.7만 |
|---|
| 2025.11.19 | ₩41,339 | ₩41,513 | ₩40,990 | ₩41,259 | -0.19% | 103.2만 |
|---|
| 2025.11.18 | ₩40,963 | ₩41,499 | ₩40,749 | ₩41,259 | +0.72% | 125.5만 |
|---|
| 2025.11.17 | ₩42,010 | ₩42,050 | ₩40,950 | ₩41,030 | -2.33% | 115.9만 |
|---|
| 2025.11.14 | ₩41,862 | ₩42,211 | ₩41,681 | ₩42,131 | +0.64% | 115.1만 |
|---|
| 2025.11.13 | ₩42,547 | ₩42,842 | ₩42,030 | ₩42,178 | -0.87% | 106만 |
|---|
| 2025.11.12 | ₩42,627 | ₩43,090 | ₩42,627 | ₩42,694 | +0.16% | 88.4만 |
|---|
| 2025.11.11 | ₩42,479 | ₩42,761 | ₩42,359 | ₩42,627 | +0.35% | 80.3만 |
|---|
| 2025.11.10 | ₩42,493 | ₩42,587 | ₩42,050 | ₩42,372 | -0.28% | 91.7만 |
|---|
| 2025.11.07 | ₩41,621 | ₩42,111 | ₩41,500 | ₩42,104 | +1.16% | 112.7만 |
|---|
| 2025.11.06 | ₩42,131 | ₩42,332 | ₩41,634 | ₩41,701 | -1.02% | 114.7만 |
|---|
| 2025.11.05 | ₩41,903 | ₩42,420 | ₩41,782 | ₩42,144 | +0.58% | 82.9만 |
|---|
| 2025.11.04 | ₩41,889 | ₩41,963 | ₩41,540 | ₩41,768 | -0.29% | 80.1만 |
|---|
| 2025.11.03 | ₩42,050 | ₩42,204 | ₩41,636 | ₩42,184 | +0.32% | 86.5만 |
|---|
| 2025.10.31 | ₩41,916 | ₩42,184 | ₩41,661 | ₩42,090 | +0.42% | 113.8만 |
|---|
| 2025.10.30 | ₩41,996 | ₩42,473 | ₩41,923 | ₩41,929 | -0.16% | 110.4만 |
|---|
| 2025.10.29 | ₩42,708 | ₩42,989 | ₩41,983 | ₩42,225 | -1.13% | 136만 |
|---|
| 2025.10.28 | ₩43,030 | ₩43,030 | ₩42,600 | ₩42,775 | -0.59% | 100.6만 |
|---|
| 2025.10.27 | ₩43,405 | ₩43,472 | ₩42,963 | ₩43,070 | -0.77% | 77만 |
|---|
| 2025.10.24 | ₩43,271 | ₩43,412 | ₩43,036 | ₩43,110 | -0.37% | 66.3만 |
|---|
| 2025.10.23 | ₩42,640 | ₩42,996 | ₩42,447 | ₩42,869 | +0.53% | 63.4만 |
|---|
| 2025.10.22 | ₩42,560 | ₩42,828 | ₩42,184 | ₩42,399 | -0.38% | 76.4만 |
|---|
| 2025.10.21 | ₩42,426 | ₩42,842 | ₩42,328 | ₩42,721 | +0.70% | 66.7만 |
|---|
| 2025.10.20 | ₩42,157 | ₩42,600 | ₩42,117 | ₩42,506 | +0.83% | 58.7만 |
|---|
| 2025.10.17 | ₩41,567 | ₩41,909 | ₩41,567 | ₩41,822 | +0.61% | 93.4만 |
|---|
| 2025.10.16 | ₩42,600 | ₩42,600 | ₩41,487 | ₩41,715 | -2.08% | 95.8만 |
|---|
| 2025.10.15 | ₩42,855 | ₩43,097 | ₩42,225 | ₩42,547 | -0.72% | 61.4만 |
|---|
| 2025.10.14 | ₩41,326 | ₩42,781 | ₩41,326 | ₩42,560 | +2.99% | 82.9만 |
|---|
| 2025.10.13 | ₩41,487 | ₩41,941 | ₩41,420 | ₩41,822 | +0.81% | 70.5만 |
|---|
| 2025.10.10 | ₩42,708 | ₩42,748 | ₩40,983 | ₩40,990 | -4.02% | 187.8만 |
|---|