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 | ₩51,112 | ₩51,112 | ₩50,684 | ₩50,751 | -0.71% | 107.7만 |
| 2026.10.08 | ₩50,430 | ₩51,018 | ₩50,309 | ₩50,951 | +1.03% | 146.2만 |
| 2026.10.07 | ₩50,817 | ₩50,911 | ₩50,317 | ₩50,537 | -0.55% | 154.4만 |
| 2026.10.06 | ₩51,406 | ₩51,489 | ₩51,152 | ₩51,165 | -0.47% | 121.7만 |
| 2026.10.05 | ₩50,991 | ₩51,566 | ₩50,644 | ₩51,339 | +0.68% | 107.1만 |
| 2026.10.02 | ₩51,045 | ₩51,312 | ₩50,911 | ₩51,045 | 0.00% | 120.2만 |
| 2026.10.01 | ₩49,988 | ₩50,677 | ₩49,694 | ₩50,657 | +1.34% | 233.8만 |
| 2026.09.30 | ₩50,791 | ₩50,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,109 |
| -1.34% |
| 149.5만 |
| 2026.09.29 | ₩50,764 | ₩51,096 | ₩50,389 | ₩50,563 | -0.40% | 143.3만 |
|---|
| 2026.09.28 | ₩51,366 | ₩51,366 | ₩50,811 | ₩50,898 | -0.91% | 59.3만 |
|---|
| 2026.09.25 | ₩51,232 | ₩51,459 | ₩50,978 | ₩51,299 | +0.13% | 144만 |
|---|
| 2026.09.24 | ₩51,272 | ₩51,352 | ₩50,911 | ₩51,112 | -0.31% | 96.7만 |
|---|
| 2026.09.23 | ₩51,593 | ₩51,693 | ₩51,199 | ₩51,219 | -0.73% | 189.6만 |
|---|
| 2026.09.22 | ₩51,994 | ₩52,175 | ₩51,660 | ₩51,687 | -0.59% | 162.2만 |
|---|
| 2026.09.21 | ₩52,248 | ₩52,302 | ₩51,827 | ₩51,847 | -0.77% | 130만 |
|---|
| 2026.09.18 | ₩52,342 | ₩52,342 | ₩51,874 | ₩52,048 | -0.56% | 91만 |
|---|
| 2026.09.17 | ₩52,930 | ₩52,957 | ₩52,436 | ₩52,436 | -0.93% | 101.8만 |
|---|
| 2026.09.16 | ₩52,944 | ₩53,059 | ₩51,860 | ₩52,382 | -1.06% | 74만 |
|---|
| 2026.09.15 | ₩52,917 | ₩53,091 | ₩52,817 | ₩52,944 | +0.05% | 124.7만 |
|---|
| 2026.09.14 | ₩53,051 | ₩53,271 | ₩52,797 | ₩52,877 | -0.33% | 129.9만 |
|---|
| 2026.09.11 | ₩53,332 | ₩53,452 | ₩52,944 | ₩53,158 | -0.33% | 144.8만 |
|---|
| 2026.09.10 | ₩52,944 | ₩52,944 | ₩52,543 | ₩52,877 | -0.13% | 155.1만 |
|---|
| 2026.09.09 | ₩53,372 | ₩53,479 | ₩52,997 | ₩53,077 | -0.55% | 150.6만 |
|---|
| 2026.09.08 | ₩54,054 | ₩54,107 | ₩53,452 | ₩53,492 | -1.04% | 130만 |
|---|
| 2026.09.04 | ₩53,572 | ₩54,159 | ₩53,499 | ₩54,080 | +0.95% | 124만 |
|---|
| 2026.09.03 | ₩53,933 | ₩54,027 | ₩53,539 | ₩53,813 | -0.22% | 157.3만 |
|---|
| 2026.09.02 | ₩52,970 | ₩53,853 | ₩52,937 | ₩53,639 | +1.26% | 146.2만 |
|---|
| 2026.09.01 | ₩53,064 | ₩53,318 | ₩52,723 | ₩52,837 | -0.43% | 156만 |
|---|
| 2026.08.31 | ₩53,452 | ₩53,644 | ₩53,104 | ₩53,198 | -0.48% | 78만 |
|---|
| 2026.08.28 | ₩53,759 | ₩53,947 | ₩53,318 | ₩53,452 | -0.57% | 50.4만 |
|---|
| 2026.08.27 | ₩53,318 | ₩53,652 | ₩53,158 | ₩53,572 | +0.48% | 52.8만 |
|---|
| 2026.08.26 | ₩53,452 | ₩53,699 | ₩53,251 | ₩53,532 | +0.15% | 52.7만 |
|---|
| 2026.08.25 | ₩53,639 | ₩53,639 | ₩53,225 | ₩53,412 | -0.42% | 51.1만 |
|---|
| 2026.08.24 | ₩53,866 | ₩53,999 | ₩53,465 | ₩53,545 | -0.60% | 52.6만 |
|---|
| 2026.08.21 | ₩53,853 | ₩53,980 | ₩53,626 | ₩53,880 | +0.05% | 63.2만 |
|---|
| 2026.08.20 | ₩53,559 | ₩53,866 | ₩53,479 | ₩53,492 | -0.12% | 57.9만 |
|---|
| 2026.08.19 | ₩54,294 | ₩54,495 | ₩53,840 | ₩53,907 | -0.71% | 61.4만 |
|---|
| 2026.08.18 | ₩54,415 | ₩54,514 | ₩53,873 | ₩53,893 | -0.96% | 68.4만 |
|---|
| 2026.08.17 | ₩54,401 | ₩54,573 | ₩54,301 | ₩54,401 | 0.00% | 51.2만 |
|---|
| 2026.08.14 | ₩54,468 | ₩54,762 | ₩54,328 | ₩54,642 | +0.32% | 51.7만 |
|---|
| 2026.08.13 | ₩54,308 | ₩54,515 | ₩54,203 | ₩54,428 | +0.22% | 59.1만 |
|---|
| 2026.08.12 | ₩54,161 | ₩54,228 | ₩53,753 | ₩54,147 | -0.02% | 59.8만 |
|---|
| 2026.08.11 | ₩53,907 | ₩54,241 | ₩53,907 | ₩54,027 | +0.22% | 64.6만 |
|---|
| 2026.08.10 | ₩53,773 | ₩54,000 | ₩53,679 | ₩53,920 | +0.27% | 67.4만 |
|---|
| 2026.08.07 | ₩53,746 | ₩54,019 | ₩53,545 | ₩53,880 | +0.25% | 60.4만 |
|---|
| 2026.08.06 | ₩54,161 | ₩54,241 | ₩53,612 | ₩53,639 | -0.96% | 62만 |
|---|
| 2026.08.05 | ₩54,455 | ₩54,482 | ₩53,893 | ₩53,893 | -1.03% | 63.9만 |
|---|
| 2026.08.04 | ₩53,679 | ₩54,415 | ₩53,505 | ₩54,348 | +1.25% | 65.9만 |
|---|
| 2026.08.03 | ₩53,104 | ₩53,773 | ₩53,104 | ₩53,679 | +1.08% | 72.9만 |
|---|
| 2026.07.31 | ₩53,211 | ₩53,211 | ₩52,482 | ₩53,037 | -0.33% | 71.8만 |
|---|
| 2026.07.30 | ₩53,225 | ₩53,291 | ₩52,529 | ₩53,037 | -0.35% | 63.8만 |
|---|
| 2026.07.29 | ₩53,358 | ₩53,652 | ₩52,991 | ₩53,064 | -0.55% | 98.9만 |
|---|
| 2026.07.28 | ₩53,051 | ₩53,532 | ₩53,051 | ₩53,439 | +0.73% | 77만 |
|---|
| 2026.07.27 | ₩52,997 | ₩53,318 | ₩52,823 | ₩52,957 | -0.08% | 71.5만 |
|---|
| 2026.07.24 | ₩52,690 | ₩53,184 | ₩52,596 | ₩52,863 | +0.33% | 67.6만 |
|---|
| 2026.07.23 | ₩52,636 | ₩52,756 | ₩52,230 | ₩52,462 | -0.33% | 62.7만 |
|---|
| 2026.07.22 | ₩52,970 | ₩53,251 | ₩52,838 | ₩52,970 | 0.00% | 61만 |
|---|
| 2026.07.21 | ₩52,529 | ₩52,890 | ₩52,288 | ₩52,890 | +0.69% | 90.8만 |
|---|
| 2026.07.20 | ₩52,930 | ₩52,970 | ₩52,369 | ₩52,369 | -1.06% | 79.9만 |
|---|
| 2026.07.17 | ₩52,863 | ₩53,425 | ₩52,629 | ₩52,850 | -0.03% | 70.7만 |
|---|
| 2026.07.16 | ₩52,382 | ₩53,352 | ₩52,382 | ₩53,305 | +1.76% | 69.1만 |
|---|
| 2026.07.15 | ₩52,181 | ₩52,676 | ₩52,176 | ₩52,436 | +0.49% | 83.5만 |
|---|
| 2026.07.14 | ₩52,235 | ₩52,315 | ₩51,867 | ₩52,061 | -0.33% | 53.5만 |
|---|
| 2026.07.13 | ₩52,061 | ₩52,382 | ₩51,947 | ₩51,994 | -0.13% | 64.3만 |
|---|
| 2026.07.10 | ₩51,727 | ₩51,981 | ₩51,640 | ₩51,887 | +0.31% | 69.9만 |
|---|
| 2026.07.09 | ₩51,219 | ₩51,713 | ₩51,112 | ₩51,540 | +0.63% | 77.4만 |
|---|
| 2026.07.08 | ₩51,419 | ₩51,419 | ₩50,804 | ₩51,071 | -0.68% | 94.2만 |
|---|
| 2026.07.07 | ₩51,927 | ₩52,101 | ₩51,560 | ₩51,580 | -0.67% | 51.8만 |
|---|
| 2026.07.06 | ₩51,713 | ₩52,001 | ₩51,660 | ₩51,820 | +0.21% | 80만 |
|---|
| 2026.07.02 | ₩52,168 | ₩52,375 | ₩51,359 | ₩51,713 | -0.87% | 119.7만 |
|---|
| 2026.07.01 | ₩51,807 | ₩52,369 | ₩51,754 | ₩51,834 | +0.05% | 157.4만 |
|---|
| 2026.06.30 | ₩51,860 | ₩52,002 | ₩51,620 | ₩51,874 | +0.03% | 82.5만 |
|---|
| 2026.06.29 | ₩51,981 | ₩51,981 | ₩51,526 | ₩51,887 | -0.18% | 114.9만 |
|---|
| 2026.06.26 | ₩51,580 | ₩52,074 | ₩51,473 | ₩52,008 | +0.83% | 159.8만 |
|---|
| 2026.06.25 | ₩51,593 | ₩52,074 | ₩51,459 | ₩51,727 | +0.26% | 90.9만 |
|---|
| 2026.06.24 | ₩50,951 | ₩51,519 | ₩50,918 | ₩51,326 | +0.73% | 74.9만 |
|---|
| 2026.06.23 | ₩50,657 | ₩51,105 | ₩50,577 | ₩50,898 | +0.48% | 87.4만 |
|---|
| 2026.06.22 | ₩51,031 | ₩51,312 | ₩51,031 | ₩51,125 | +0.18% | 75.1만 |
|---|
| 2026.06.18 | ₩50,965 | ₩51,105 | ₩50,704 | ₩51,005 | +0.08% | 87.7만 |
|---|
| 2026.06.17 | ₩51,392 | ₩51,673 | ₩50,389 | ₩50,603 | -1.54% | 174.2만 |
|---|
| 2026.06.16 | ₩51,727 | ₩52,088 | ₩51,372 | ₩51,446 | -0.54% | 80.1만 |
|---|
| 2026.06.15 | ₩52,395 | ₩52,596 | ₩51,586 | ₩51,660 | -1.40% | 73.1만 |
|---|
| 2026.06.12 | ₩51,660 | ₩52,329 | ₩51,660 | ₩52,141 | +0.93% | 99.6만 |
|---|
| 2026.06.11 | ₩51,085 | ₩51,573 | ₩50,744 | ₩51,540 | +0.89% | 156.1만 |
|---|
| 2026.06.10 | ₩50,991 | ₩51,499 | ₩50,710 | ₩50,751 | -0.47% | 119만 |
|---|
| 2026.06.09 | ₩50,884 | ₩51,600 | ₩50,216 | ₩50,965 | +0.16% | 140만 |
|---|
| 2026.06.08 | ₩50,590 | ₩50,911 | ₩50,510 | ₩50,550 | -0.08% | 92만 |
|---|
| 2026.06.05 | ₩50,764 | ₩50,911 | ₩50,082 | ₩50,242 | -1.03% | 87.4만 |
|---|
| 2026.06.04 | ₩50,657 | ₩51,038 | ₩50,583 | ₩50,951 | +0.58% | 84.2만 |
|---|
| 2026.06.03 | ₩50,657 | ₩50,788 | ₩50,383 | ₩50,416 | -0.48% | 81.9만 |
|---|
| 2026.06.02 | ₩50,323 | ₩50,991 | ₩50,323 | ₩50,844 | +1.04% | 84.1만 |
|---|
| 2026.06.01 | ₩50,242 | ₩50,463 | ₩50,055 | ₩50,456 | +0.43% | 165.7만 |
|---|
| 2026.05.29 | ₩50,510 | ₩50,665 | ₩50,363 | ₩50,416 | -0.19% | 73만 |
|---|
| 2026.05.28 | ₩50,430 | ₩50,777 | ₩50,242 | ₩50,724 | +0.58% | 97.7만 |
|---|
| 2026.05.27 | ₩50,603 | ₩50,904 | ₩50,462 | ₩50,523 | -0.16% | 99만 |
|---|
| 2026.05.26 | ₩50,229 | ₩50,751 | ₩50,229 | ₩50,577 | +0.69% | 82.5만 |
|---|
| 2026.05.22 | ₩49,828 | ₩50,115 | ₩49,707 | ₩50,042 | +0.43% | 69.3만 |
|---|
| 2026.05.21 | ₩49,467 | ₩49,855 | ₩49,039 | ₩49,681 | +0.43% | 91만 |
|---|
| 2026.05.20 | ₩48,985 | ₩49,707 | ₩48,664 | ₩49,667 | +1.39% | 92.4만 |
|---|
| 2026.05.19 | ₩49,106 | ₩49,106 | ₩48,517 | ₩48,771 | -0.68% | 97.6만 |
|---|
| 2026.05.18 | ₩48,905 | ₩49,453 | ₩48,771 | ₩49,159 | +0.52% | 116.9만 |
|---|
| 2026.05.15 | ₩49,266 | ₩49,266 | ₩48,678 | ₩48,771 | -1.00% | 98.6만 |
|---|
| 2026.05.14 | ₩49,373 | ₩49,748 | ₩49,293 | ₩49,427 | +0.11% | 132.5만 |
|---|
| 2026.05.13 | ₩49,413 | ₩49,413 | ₩48,972 | ₩49,132 | -0.57% | 75.2만 |
|---|
| 2026.05.12 | ₩49,814 | ₩49,814 | ₩48,912 | ₩49,386 | -0.86% | 80.8만 |
|---|
| 2026.05.11 | ₩50,430 | ₩50,590 | ₩49,781 | ₩49,788 | -1.27% | 111.3만 |
|---|
| 2026.05.08 | ₩50,256 | ₩50,389 | ₩49,948 | ₩50,256 | 0.00% | 125만 |
|---|
| 2026.05.07 | ₩50,684 | ₩50,684 | ₩50,028 | ₩50,095 | -1.16% | 104.7만 |
|---|
| 2026.05.06 | ₩50,684 | ₩50,851 | ₩50,496 | ₩50,617 | -0.13% | 83.7만 |
|---|
| 2026.05.05 | ₩49,895 | ₩50,543 | ₩49,808 | ₩50,389 | +0.99% | 93.2만 |
|---|
| 2026.05.04 | ₩50,162 | ₩50,256 | ₩49,527 | ₩49,761 | -0.80% | 79.5만 |
|---|
| 2026.05.01 | ₩50,483 | ₩50,483 | ₩50,055 | ₩50,269 | -0.42% | 87.7만 |
|---|
| 2026.04.30 | ₩49,400 | ₩50,450 | ₩49,400 | ₩50,349 | +1.92% | 83.3만 |
|---|
| 2026.04.29 | ₩49,988 | ₩50,129 | ₩49,393 | ₩49,587 | -0.80% | 80.5만 |
|---|
| 2026.04.28 | ₩50,122 | ₩50,403 | ₩49,814 | ₩49,988 | -0.27% | 67.3만 |
|---|
| 2026.04.27 | ₩49,921 | ₩50,356 | ₩49,868 | ₩50,015 | +0.19% | 93.1만 |
|---|
| 2026.04.24 | ₩49,948 | ₩49,948 | ₩49,527 | ₩49,761 | -0.37% | 107만 |
|---|
| 2026.04.23 | ₩49,774 | ₩49,962 | ₩49,360 | ₩49,814 | +0.08% | 71.4만 |
|---|
| 2026.04.22 | ₩50,082 | ₩50,082 | ₩49,560 | ₩49,707 | -0.75% | 89.4만 |
|---|
| 2026.04.21 | ₩50,015 | ₩50,309 | ₩49,520 | ₩49,654 | -0.72% | 126.5만 |
|---|
| 2026.04.20 | ₩49,333 | ₩49,962 | ₩49,293 | ₩49,841 | +1.03% | 111만 |
|---|
| 2026.04.17 | ₩48,905 | ₩49,962 | ₩48,905 | ₩49,547 | +1.31% | 227.6만 |
|---|
| 2026.04.16 | ₩48,517 | ₩48,918 | ₩48,504 | ₩48,771 | +0.52% | 103.1만 |
|---|
| 2026.04.15 | ₩48,678 | ₩48,691 | ₩48,317 | ₩48,504 | -0.36% | 94.4만 |
|---|
| 2026.04.14 | ₩48,771 | ₩48,912 | ₩48,450 | ₩48,678 | -0.19% | 103.9만 |
|---|
| 2026.04.13 | ₩48,223 | ₩48,811 | ₩48,089 | ₩48,798 | +1.19% | 115.7만 |
|---|
| 2026.04.10 | ₩48,597 | ₩48,704 | ₩48,263 | ₩48,330 | -0.55% | 93.8만 |
|---|
| 2026.04.09 | ₩48,250 | ₩48,711 | ₩48,156 | ₩48,611 | +0.75% | 112.2만 |
|---|
| 2026.04.08 | ₩48,290 | ₩48,571 | ₩48,103 | ₩48,370 | +0.17% | 137.9만 |
|---|
| 2026.04.07 | ₩47,274 | ₩47,615 | ₩47,160 | ₩47,421 | +0.31% | 152.4만 |
|---|
| 2026.04.06 | ₩47,006 | ₩47,407 | ₩46,779 | ₩47,407 | +0.85% | 98.7만 |
|---|
| 2026.04.02 | ₩46,471 | ₩47,327 | ₩46,391 | ₩47,086 | +1.32% | 144.4만 |
|---|
| 2026.04.01 | ₩47,033 | ₩47,314 | ₩46,892 | ₩46,953 | -0.17% | 178.3만 |
|---|
| 2026.03.31 | ₩46,471 | ₩47,193 | ₩46,264 | ₩46,859 | +0.83% | 179.2만 |
|---|
| 2026.03.30 | ₩46,605 | ₩46,612 | ₩45,782 | ₩45,950 | -1.41% | 145.6만 |
|---|
| 2026.03.27 | ₩46,578 | ₩46,732 | ₩46,077 | ₩46,177 | -0.86% | 171.7만 |
|---|
| 2026.03.26 | ₩46,658 | ₩47,260 | ₩46,658 | ₩46,819 | +0.34% | 120.5만 |
|---|
| 2026.03.25 | ₩46,966 | ₩47,140 | ₩46,418 | ₩46,953 | -0.03% | 85.4만 |
|---|
| 2026.03.24 | ₩45,762 | ₩46,912 | ₩45,649 | ₩46,578 | +1.78% | 203.7만 |
|---|
| 2026.03.23 | ₩45,936 | ₩46,712 | ₩45,749 | ₩46,110 | +0.38% | 148.2만 |
|---|
| 2026.03.20 | ₩45,602 | ₩45,816 | ₩44,866 | ₩45,161 | -0.97% | 259.2만 |
|---|
| 2026.03.19 | ₩45,174 | ₩46,057 | ₩45,054 | ₩45,709 | +1.18% | 147.1만 |
|---|
| 2026.03.18 | ₩45,829 | ₩46,057 | ₩45,522 | ₩45,522 | -0.67% | 167.8만 |
|---|
| 2026.03.17 | ₩46,083 | ₩46,471 | ₩45,976 | ₩46,083 | 0.00% | 195.2만 |
|---|
| 2026.03.16 | ₩45,923 | ₩46,150 | ₩45,682 | ₩45,696 | -0.50% | 123.3만 |
|---|
| 2026.03.13 | ₩45,803 | ₩46,030 | ₩45,428 | ₩45,535 | -0.58% | 149.8만 |
|---|
| 2026.03.12 | ₩45,910 | ₩46,030 | ₩45,589 | ₩45,642 | -0.58% | 199.1만 |
|---|
| 2026.03.11 | ₩46,190 | ₩46,485 | ₩45,950 | ₩46,324 | +0.29% | 123.7만 |
|---|
| 2026.03.10 | ₩46,458 | ₩47,120 | ₩46,204 | ₩46,351 | -0.23% | 180.8만 |
|---|
| 2026.03.09 | ₩46,070 | ₩46,779 | ₩45,221 | ₩46,658 | +1.28% | 270만 |
|---|
| 2026.03.06 | ₩46,872 | ₩46,912 | ₩46,190 | ₩46,645 | -0.49% | 201.7만 |
|---|
| 2026.03.05 | ₩47,956 | ₩48,277 | ₩47,327 | ₩47,648 | -0.64% | 220만 |
|---|
| 2026.03.04 | ₩48,250 | ₩48,478 | ₩47,849 | ₩48,330 | +0.17% | 136.8만 |
|---|
| 2026.03.03 | ₩47,728 | ₩48,317 | ₩47,033 | ₩48,089 | +0.76% | 223.6만 |
|---|
| 2026.03.02 | ₩48,277 | ₩48,805 | ₩47,849 | ₩48,704 | +0.89% | 235.8만 |
|---|
| 2026.02.27 | ₩48,811 | ₩48,811 | ₩48,063 | ₩48,477 | -0.68% | 150.9만 |
|---|
| 2026.02.26 | ₩48,985 | ₩49,427 | ₩48,704 | ₩49,146 | +0.33% | 173.8만 |
|---|
| 2026.02.25 | ₩49,159 | ₩49,159 | ₩48,384 | ₩48,932 | -0.46% | 128.8만 |
|---|
| 2026.02.24 | ₩48,597 | ₩49,039 | ₩48,490 | ₩48,825 | +0.47% | 114.4만 |
|---|
| 2026.02.23 | ₩49,507 | ₩49,665 | ₩48,216 | ₩48,490 | -2.05% | 177.1만 |
|---|
| 2026.02.20 | ₩49,239 | ₩49,821 | ₩49,052 | ₩49,721 | +0.98% | 163.2만 |
|---|
| 2026.02.19 | ₩49,320 | ₩49,480 | ₩49,012 | ₩49,360 | +0.08% | 117.2만 |
|---|
| 2026.02.18 | ₩49,213 | ₩49,794 | ₩49,066 | ₩49,520 | +0.62% | 114만 |
|---|
| 2026.02.17 | ₩49,413 | ₩49,653 | ₩48,664 | ₩49,199 | -0.43% | 129.7만 |
|---|
| 2026.02.13 | ₩49,066 | ₩49,615 | ₩48,638 | ₩49,386 | +0.65% | 112.7만 |
|---|
| 2026.02.12 | ₩50,135 | ₩50,332 | ₩48,424 | ₩48,945 | -2.37% | 192.3만 |
|---|
| 2026.02.11 | ₩50,028 | ₩50,269 | ₩49,547 | ₩49,841 | -0.37% | 103.6만 |
|---|
| 2026.02.10 | ₩49,694 | ₩49,855 | ₩49,480 | ₩49,600 | -0.19% | 118.1만 |
|---|
| 2026.02.09 | ₩49,654 | ₩49,814 | ₩49,333 | ₩49,614 | -0.08% | 82.1만 |
|---|
| 2026.02.06 | ₩48,825 | ₩49,821 | ₩48,825 | ₩49,707 | +1.81% | 94.6만 |
|---|
| 2026.02.05 | ₩48,758 | ₩48,985 | ₩48,183 | ₩48,370 | -0.80% | 150.2만 |
|---|
| 2026.02.04 | ₩48,397 | ₩49,072 | ₩48,397 | ₩48,878 | +0.99% | 271.4만 |
|---|
| 2026.02.03 | ₩47,461 | ₩48,326 | ₩47,461 | ₩47,996 | +1.13% | 231.4만 |
|---|
| 2026.02.02 | ₩46,605 | ₩47,701 | ₩46,605 | ₩47,541 | +2.01% | 244.2만 |
|---|
| 2026.01.30 | ₩46,739 | ₩47,113 | ₩46,511 | ₩46,979 | +0.52% | 121.2만 |
|---|
| 2026.01.29 | ₩47,033 | ₩47,347 | ₩46,458 | ₩47,113 | +0.17% | 109.5만 |
|---|
| 2026.01.28 | ₩47,006 | ₩47,113 | ₩46,578 | ₩46,658 | -0.74% | 183.5만 |
|---|
| 2026.01.27 | ₩46,993 | ₩46,993 | ₩46,697 | ₩46,912 | -0.17% | 132.3만 |
|---|
| 2026.01.26 | ₩47,060 | ₩47,113 | ₩46,605 | ₩46,872 | -0.40% | 102.9만 |
|---|
| 2026.01.23 | ₩47,581 | ₩47,595 | ₩46,807 | ₩46,899 | -1.43% | 107.9만 |
|---|
| 2026.01.22 | ₩47,728 | ₩48,083 | ₩47,541 | ₩47,635 | -0.20% | 109.4만 |
|---|
| 2026.01.21 | ₩46,498 | ₩47,715 | ₩46,498 | ₩47,514 | +2.19% | 214.9만 |
|---|
| 2026.01.20 | ₩45,936 | ₩46,479 | ₩45,923 | ₩46,043 | +0.23% | 179만 |
|---|
| 2026.01.16 | ₩46,939 | ₩47,040 | ₩46,645 | ₩46,699 | -0.51% | 84만 |
|---|
| 2026.01.15 | ₩46,525 | ₩47,106 | ₩46,471 | ₩47,006 | +1.03% | 117.5만 |
|---|
| 2026.01.14 | ₩46,150 | ₩46,598 | ₩46,150 | ₩46,498 | +0.75% | 150.3만 |
|---|
| 2026.01.13 | ₩46,311 | ₩46,458 | ₩46,070 | ₩46,150 | -0.35% | 167.1만 |
|---|
| 2026.01.12 | ₩46,164 | ₩46,217 | ₩45,863 | ₩46,150 | -0.03% | 74.5만 |
|---|
| 2026.01.09 | ₩46,190 | ₩46,471 | ₩45,796 | ₩46,311 | +0.26% | 121.4만 |
|---|
| 2026.01.08 | ₩45,107 | ₩46,291 | ₩45,067 | ₩46,043 | +2.08% | 100만 |
|---|
| 2026.01.07 | ₩45,736 | ₩45,803 | ₩45,107 | ₩45,214 | -1.14% | 88.6만 |
|---|
| 2026.01.06 | ₩45,107 | ₩45,728 | ₩44,920 | ₩45,722 | +1.36% | 103.5만 |
|---|
| 2026.01.05 | ₩44,599 | ₩45,401 | ₩44,599 | ₩45,121 | +1.17% | 85.9만 |
|---|
| 2026.01.02 | ₩44,118 | ₩44,575 | ₩43,783 | ₩44,425 | +0.70% | 87.3만 |
|---|
| 2025.12.31 | ₩44,465 | ₩44,465 | ₩43,944 | ₩43,984 | -1.08% | 67.4만 |
|---|
| 2025.12.30 | ₩44,639 | ₩44,639 | ₩44,372 | ₩44,412 | -0.51% | 130.1만 |
|---|
| 2025.12.29 | ₩44,626 | ₩44,713 | ₩44,385 | ₩44,505 | -0.27% | 93.7만 |
|---|
| 2025.12.26 | ₩44,666 | ₩44,686 | ₩44,464 | ₩44,652 | -0.03% | 61.6만 |
|---|
| 2025.12.24 | ₩44,586 | ₩44,739 | ₩44,479 | ₩44,679 | +0.21% | 45.1만 |
|---|
| 2025.12.23 | ₩44,786 | ₩44,853 | ₩44,492 | ₩44,612 | -0.39% | 139.7만 |
|---|
| 2025.12.22 | ₩44,746 | ₩45,054 | ₩44,718 | ₩44,773 | +0.06% | 84.8만 |
|---|
| 2025.12.19 | ₩44,519 | ₩44,746 | ₩44,456 | ₩44,572 | +0.12% | 100만 |
|---|
| 2025.12.18 | ₩44,880 | ₩45,014 | ₩44,505 | ₩44,599 | -0.63% | 122.1만 |
|---|
| 2025.12.17 | ₩44,532 | ₩45,007 | ₩44,429 | ₩44,559 | +0.06% | 97.9만 |
|---|
| 2025.12.16 | ₩44,960 | ₩44,960 | ₩44,265 | ₩44,479 | -1.07% | 130.6만 |
|---|
| 2025.12.15 | ₩45,535 | ₩45,535 | ₩44,900 | ₩45,134 | -0.88% | 72.8만 |
|---|
| 2025.12.12 | ₩45,749 | ₩45,749 | ₩45,027 | ₩45,147 | -1.32% | 86.1만 |
|---|
| 2025.12.11 | ₩45,147 | ₩45,682 | ₩45,147 | ₩45,602 | +1.01% | 72.4만 |
|---|
| 2025.12.10 | ₩44,131 | ₩45,455 | ₩44,118 | ₩45,227 | +2.48% | 126.6만 |
|---|
| 2025.12.09 | ₩43,944 | ₩44,392 | ₩43,924 | ₩44,064 | +0.27% | 99.3만 |
|---|
| 2025.12.08 | ₩44,291 | ₩44,358 | ₩43,964 | ₩43,997 | -0.66% | 105만 |
|---|
| 2025.12.05 | ₩44,171 | ₩44,559 | ₩44,144 | ₩44,225 | +0.12% | 90.6만 |
|---|
| 2025.12.04 | ₩44,184 | ₩44,405 | ₩44,077 | ₩44,198 | +0.03% | 91.6만 |
|---|
| 2025.12.03 | ₩43,649 | ₩44,378 | ₩43,649 | ₩44,318 | +1.53% | 93.6만 |
|---|
| 2025.12.02 | ₩43,904 | ₩43,904 | ₩43,409 | ₩43,569 | -0.76% | 82.7만 |
|---|
| 2025.12.01 | ₩43,275 | ₩43,904 | ₩43,275 | ₩43,676 | +0.93% | 85.2만 |
|---|
| 2025.11.28 | ₩43,542 | ₩43,663 | ₩43,429 | ₩43,589 | +0.11% | 46.5만 |
|---|
| 2025.11.26 | ₩43,208 | ₩43,837 | ₩43,061 | ₩43,489 | +0.65% | 93.8만 |
|---|
| 2025.11.25 | ₩42,406 | ₩43,349 | ₩42,406 | ₩43,262 | +2.02% | 89.6만 |
|---|
| 2025.11.24 | ₩41,951 | ₩42,323 | ₩41,644 | ₩42,219 | +0.64% | 81.5만 |
|---|
| 2025.11.21 | ₩40,948 | ₩42,152 | ₩40,774 | ₩41,911 | +2.35% | 117만 |
|---|
| 2025.11.20 | ₩41,563 | ₩41,856 | ₩40,547 | ₩40,587 | -2.35% | 139.7만 |
|---|
| 2025.11.19 | ₩41,202 | ₩41,376 | ₩40,855 | ₩41,122 | -0.19% | 103.2만 |
|---|
| 2025.11.18 | ₩40,828 | ₩41,361 | ₩40,614 | ₩41,122 | +0.72% | 125.5만 |
|---|
| 2025.11.17 | ₩41,871 | ₩41,911 | ₩40,814 | ₩40,895 | -2.33% | 115.9만 |
|---|
| 2025.11.14 | ₩41,724 | ₩42,071 | ₩41,543 | ₩41,991 | +0.64% | 115.1만 |
|---|
| 2025.11.13 | ₩42,406 | ₩42,700 | ₩41,891 | ₩42,038 | -0.87% | 106만 |
|---|
| 2025.11.12 | ₩42,486 | ₩42,947 | ₩42,486 | ₩42,553 | +0.16% | 88.4만 |
|---|
| 2025.11.11 | ₩42,339 | ₩42,620 | ₩42,219 | ₩42,486 | +0.35% | 80.3만 |
|---|
| 2025.11.10 | ₩42,352 | ₩42,446 | ₩41,911 | ₩42,232 | -0.28% | 91.7만 |
|---|
| 2025.11.07 | ₩41,483 | ₩41,971 | ₩41,363 | ₩41,964 | +1.16% | 112.7만 |
|---|
| 2025.11.06 | ₩41,991 | ₩42,192 | ₩41,496 | ₩41,563 | -1.02% | 114.7만 |
|---|
| 2025.11.05 | ₩41,764 | ₩42,280 | ₩41,644 | ₩42,005 | +0.58% | 82.9만 |
|---|
| 2025.11.04 | ₩41,751 | ₩41,824 | ₩41,403 | ₩41,630 | -0.29% | 80.1만 |
|---|
| 2025.11.03 | ₩41,911 | ₩42,065 | ₩41,498 | ₩42,045 | +0.32% | 86.5만 |
|---|
| 2025.10.31 | ₩41,777 | ₩42,045 | ₩41,523 | ₩41,951 | +0.42% | 113.8만 |
|---|
| 2025.10.30 | ₩41,857 | ₩42,332 | ₩41,784 | ₩41,791 | -0.16% | 110.4만 |
|---|
| 2025.10.29 | ₩42,566 | ₩42,847 | ₩41,844 | ₩42,085 | -1.13% | 136만 |
|---|
| 2025.10.28 | ₩42,887 | ₩42,887 | ₩42,459 | ₩42,633 | -0.59% | 100.6만 |
|---|
| 2025.10.27 | ₩43,262 | ₩43,329 | ₩42,820 | ₩42,927 | -0.77% | 77만 |
|---|
| 2025.10.24 | ₩43,128 | ₩43,268 | ₩42,894 | ₩42,967 | -0.37% | 66.3만 |
|---|
| 2025.10.23 | ₩42,499 | ₩42,854 | ₩42,307 | ₩42,727 | +0.53% | 63.4만 |
|---|
| 2025.10.22 | ₩42,419 | ₩42,687 | ₩42,045 | ₩42,259 | -0.38% | 76.4만 |
|---|
| 2025.10.21 | ₩42,285 | ₩42,700 | ₩42,188 | ₩42,580 | +0.70% | 66.7만 |
|---|
| 2025.10.20 | ₩42,018 | ₩42,459 | ₩41,978 | ₩42,366 | +0.83% | 58.7만 |
|---|
| 2025.10.17 | ₩41,430 | ₩41,771 | ₩41,430 | ₩41,684 | +0.61% | 93.4만 |
|---|
| 2025.10.16 | ₩42,459 | ₩42,459 | ₩41,349 | ₩41,577 | -2.08% | 95.8만 |
|---|
| 2025.10.15 | ₩42,713 | ₩42,954 | ₩42,085 | ₩42,406 | -0.72% | 61.4만 |
|---|
| 2025.10.14 | ₩41,189 | ₩42,640 | ₩41,189 | ₩42,419 | +2.99% | 82.9만 |
|---|
| 2025.10.13 | ₩41,349 | ₩41,803 | ₩41,282 | ₩41,684 | +0.81% | 70.5만 |
|---|
| 2025.10.10 | ₩42,566 | ₩42,606 | ₩40,848 | ₩40,855 | -4.02% | 187.8만 |
|---|