시장 데이터를 불러오는 중
전체 종목
DoubleLine Fortune 500 Equal Weight ETF 과거 주가
DoubleLine Fortune 500 Equal Weight ETF · DFVE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DoubleLine Fortune 500 Equal Weight ETF · DFVE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,684 | ₩47,737 | ₩47,650 | ₩47,697 | +0.03% | 2.5천 |
| 2026.10.08 | ₩47,777 | ₩47,777 | ₩47,315 | ₩47,670 | -0.22% | 6.9천 |
| 2026.10.07 | ₩47,375 | ₩47,388 | ₩47,214 | ₩47,287 | -0.19% | 8천 |
| 2026.10.06 | ₩46,812 | ₩47,952 | ₩46,812 | ₩47,674 | +1.84% | 1.7만 |
| 2026.10.05 | ₩47,028 | ₩47,576 | ₩47,028 | ₩47,390 | +0.77% | 7.9천 |
| 2026.10.02 | ₩47,254 | ₩47,268 | ₩47,160 | ₩47,191 | -0.13% | 2천 |
| 2026.10.01 | ₩46,731 | ₩47,026 | ₩46,597 | ₩47,026 | +0.63% | 4천 |
| 2026.09.30 | ₩47,256 | ₩47,368 | ₩46,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,958 |
| -0.63% |
| 1.9만 |
| 2026.09.29 | ₩47,295 | ₩47,355 | ₩47,040 | ₩47,248 | -0.10% | 9.3천 |
|---|
| 2026.09.28 | ₩47,523 | ₩47,523 | ₩47,362 | ₩47,393 | -0.27% | 8.8천 |
|---|
| 2026.09.25 | ₩47,482 | ₩47,818 | ₩47,482 | ₩47,760 | +0.58% | 2.4만 |
|---|
| 2026.09.24 | ₩47,617 | ₩47,710 | ₩47,462 | ₩47,539 | -0.16% | 1.1만 |
|---|
| 2026.09.23 | ₩48,287 | ₩48,287 | ₩47,834 | ₩47,834 | -0.94% | 1.1만 |
|---|
| 2026.09.22 | ₩48,234 | ₩48,368 | ₩48,121 | ₩48,251 | +0.04% | 2.8만 |
|---|
| 2026.09.21 | ₩48,381 | ₩50,554 | ₩48,073 | ₩48,201 | -0.37% | 1만 |
|---|
| 2026.09.18 | ₩48,274 | ₩48,274 | ₩48,019 | ₩48,073 | -0.42% | 9.3천 |
|---|
| 2026.09.17 | ₩48,420 | ₩48,542 | ₩48,381 | ₩48,389 | -0.06% | 2.8만 |
|---|
| 2026.09.16 | ₩48,690 | ₩48,730 | ₩47,925 | ₩48,200 | -1.01% | 9.6천 |
|---|
| 2026.09.15 | ₩48,596 | ₩48,743 | ₩48,586 | ₩48,586 | -0.02% | 2.3천 |
|---|
| 2026.09.14 | ₩48,931 | ₩49,065 | ₩48,911 | ₩48,915 | -0.03% | 5천 |
|---|
| 2026.09.11 | ₩48,918 | ₩49,065 | ₩48,904 | ₩48,986 | +0.14% | 7.8천 |
|---|
| 2026.09.10 | ₩48,757 | ₩48,757 | ₩48,542 | ₩48,622 | -0.28% | 17.3만 |
|---|
| 2026.09.09 | ₩49,096 | ₩49,132 | ₩48,851 | ₩48,851 | -0.50% | 5.3천 |
|---|
| 2026.09.08 | ₩49,588 | ₩49,602 | ₩49,441 | ₩49,441 | -0.30% | 6.2천 |
|---|
| 2026.09.04 | ₩49,722 | ₩50,098 | ₩49,722 | ₩49,941 | +0.44% | 5천 |
|---|
| 2026.09.03 | ₩49,870 | ₩50,004 | ₩49,870 | ₩49,996 | +0.25% | 1.4천 |
|---|
| 2026.09.02 | ₩49,669 | ₩49,816 | ₩49,662 | ₩49,662 | -0.01% | 2.1천 |
|---|
| 2026.09.01 | ₩49,494 | ₩49,494 | ₩49,213 | ₩49,249 | -0.50% | 2.3천 |
|---|
| 2026.08.31 | ₩49,631 | ₩49,631 | ₩49,561 | ₩49,608 | -0.05% | 1.1천 |
|---|
| 2026.08.28 | ₩49,883 | ₩49,885 | ₩49,883 | ₩49,885 | +0.00% | 400 |
|---|
| 2026.08.27 | ₩50,071 | ₩50,071 | ₩49,950 | ₩49,950 | -0.24% | 1.8천 |
|---|
| 2026.08.26 | ₩49,937 | ₩50,259 | ₩49,937 | ₩50,225 | +0.58% | 4.6천 |
|---|
| 2026.08.25 | ₩49,991 | ₩50,064 | ₩49,991 | ₩50,064 | +0.15% | 1.1천 |
|---|
| 2026.08.24 | ₩50,192 | ₩50,192 | ₩49,997 | ₩50,085 | -0.21% | 3.7천 |
|---|
| 2026.08.21 | ₩50,017 | ₩50,085 | ₩50,017 | ₩50,064 | +0.09% | 3.6천 |
|---|
| 2026.08.20 | ₩49,976 | ₩49,976 | ₩49,713 | ₩49,713 | -0.53% | 5.5천 |
|---|
| 2026.08.19 | ₩50,433 | ₩50,440 | ₩50,103 | ₩50,103 | -0.65% | 4.2천 |
|---|
| 2026.08.18 | ₩50,165 | ₩50,245 | ₩49,926 | ₩49,926 | -0.48% | 9.1천 |
|---|
| 2026.08.17 | ₩50,326 | ₩50,326 | ₩50,178 | ₩50,178 | -0.29% | 2.8천 |
|---|
| 2026.08.14 | ₩50,661 | ₩50,661 | ₩50,500 | ₩50,594 | -0.13% | 4.3천 |
|---|
| 2026.08.13 | ₩50,473 | ₩50,541 | ₩50,219 | ₩50,541 | +0.13% | 8.6천 |
|---|
| 2026.08.12 | ₩50,259 | ₩50,259 | ₩50,091 | ₩50,127 | -0.26% | 5.2천 |
|---|
| 2026.08.11 | ₩50,164 | ₩50,164 | ₩50,044 | ₩50,051 | -0.22% | 3천 |
|---|
| 2026.08.10 | ₩49,937 | ₩50,004 | ₩49,937 | ₩50,004 | +0.13% | 4.3천 |
|---|
| 2026.08.07 | ₩49,950 | ₩50,359 | ₩49,870 | ₩49,916 | -0.07% | 1.1만 |
|---|
| 2026.08.06 | ₩49,910 | ₩49,971 | ₩49,682 | ₩49,694 | -0.43% | 1.3만 |
|---|
| 2026.08.05 | ₩50,071 | ₩50,178 | ₩49,917 | ₩49,917 | -0.31% | 6.4천 |
|---|
| 2026.08.04 | ₩49,722 | ₩50,060 | ₩49,722 | ₩50,060 | +0.68% | 4.3천 |
|---|
| 2026.08.03 | ₩49,454 | ₩49,454 | ₩49,253 | ₩49,421 | -0.07% | 3.8천 |
|---|
| 2026.07.31 | ₩48,891 | ₩49,064 | ₩48,783 | ₩48,990 | +0.20% | 2.4천 |
|---|
| 2026.07.30 | ₩49,615 | ₩49,615 | ₩48,676 | ₩49,131 | -0.98% | 5.6천 |
|---|
| 2026.07.29 | ₩49,239 | ₩49,602 | ₩49,101 | ₩49,101 | -0.28% | 900 |
|---|
| 2026.07.28 | ₩49,447 | ₩49,604 | ₩49,447 | ₩49,604 | +0.32% | 1.4천 |
|---|
| 2026.07.27 | ₩49,186 | ₩49,186 | ₩48,891 | ₩49,052 | -0.27% | 3.4천 |
|---|
| 2026.07.24 | ₩48,275 | ₩48,673 | ₩48,275 | ₩48,673 | +0.83% | 300 |
|---|
| 2026.07.23 | ₩48,234 | ₩48,260 | ₩48,106 | ₩48,255 | +0.04% | 1.9천 |
|---|
| 2026.07.22 | ₩48,582 | ₩48,596 | ₩48,531 | ₩48,531 | -0.10% | 800 |
|---|
| 2026.07.21 | ₩48,213 | ₩48,408 | ₩48,187 | ₩48,385 | +0.36% | 2.7천 |
|---|
| 2026.07.20 | ₩48,401 | ₩48,401 | ₩48,153 | ₩48,188 | -0.44% | 1.1천 |
|---|
| 2026.07.17 | ₩48,688 | ₩48,688 | ₩48,494 | ₩48,494 | -0.40% | 800 |
|---|
| 2026.07.16 | ₩48,703 | ₩48,813 | ₩48,703 | ₩48,813 | +0.23% | 800 |
|---|
| 2026.07.15 | ₩48,488 | ₩48,488 | ₩48,260 | ₩48,298 | -0.39% | 800 |
|---|
| 2026.07.14 | ₩48,195 | ₩48,293 | ₩48,180 | ₩48,293 | +0.20% | 2.3천 |
|---|
| 2026.07.13 | ₩48,576 | ₩48,576 | ₩48,381 | ₩48,456 | -0.25% | 1.8천 |
|---|
| 2026.07.10 | ₩48,374 | ₩48,448 | ₩48,354 | ₩48,448 | +0.15% | 4천 |
|---|
| 2026.07.09 | ₩48,267 | ₩48,394 | ₩48,176 | ₩48,176 | -0.19% | 3.9천 |
|---|
| 2026.07.08 | ₩47,937 | ₩47,937 | ₩47,804 | ₩47,859 | -0.16% | 2.2천 |
|---|
| 2026.07.07 | ₩48,690 | ₩48,690 | ₩48,327 | ₩48,381 | -0.63% | 6천 |
|---|
| 2026.07.06 | ₩48,555 | ₩48,555 | ₩48,153 | ₩48,403 | -0.31% | 3.5천 |
|---|
| 2026.07.02 | ₩48,354 | ₩48,354 | ₩48,012 | ₩48,338 | -0.03% | 4.9천 |
|---|
| 2026.07.01 | ₩48,039 | ₩48,079 | ₩47,989 | ₩47,989 | -0.10% | 900 |
|---|
| 2026.06.30 | ₩48,066 | ₩48,180 | ₩48,005 | ₩48,130 | +0.13% | 2.9천 |
|---|
| 2026.06.29 | ₩53,263 | ₩53,263 | ₩48,046 | ₩48,217 | -9.47% | 1만 |
|---|
| 2026.06.26 | ₩48,234 | ₩48,287 | ₩48,059 | ₩48,287 | +0.11% | 6.4천 |
|---|
| 2026.06.25 | ₩48,394 | ₩48,394 | ₩47,925 | ₩48,073 | -0.67% | 6천 |
|---|
| 2026.06.24 | ₩47,811 | ₩47,858 | ₩47,724 | ₩47,783 | -0.06% | 3.7천 |
|---|
| 2026.06.23 | ₩47,543 | ₩47,657 | ₩47,422 | ₩47,493 | -0.10% | 8.8천 |
|---|
| 2026.06.22 | ₩47,617 | ₩47,684 | ₩47,469 | ₩47,515 | -0.21% | 3.8천 |
|---|
| 2026.06.18 | ₩47,749 | ₩47,749 | ₩47,422 | ₩47,492 | -0.54% | 5.3천 |
|---|
| 2026.06.17 | ₩48,046 | ₩48,341 | ₩47,348 | ₩47,351 | -1.45% | 3천 |
|---|
| 2026.06.16 | ₩48,381 | ₩48,381 | ₩48,166 | ₩48,166 | -0.44% | 7.7천 |
|---|
| 2026.06.15 | ₩48,393 | ₩48,393 | ₩48,145 | ₩48,145 | -0.51% | 3.2천 |
|---|
| 2026.06.12 | ₩47,845 | ₩48,113 | ₩47,744 | ₩48,078 | +0.49% | 1.5만 |
|---|
| 2026.06.11 | ₩47,080 | ₩47,818 | ₩47,080 | ₩47,693 | +1.30% | 4.3천 |
|---|
| 2026.06.10 | ₩47,435 | ₩47,435 | ₩46,919 | ₩46,932 | -1.06% | 3.3천 |
|---|
| 2026.06.09 | ₩46,825 | ₩47,343 | ₩46,798 | ₩47,343 | +1.11% | 3.8천 |
|---|
| 2026.06.08 | ₩47,093 | ₩47,194 | ₩46,943 | ₩46,943 | -0.32% | 6.7천 |
|---|
| 2026.06.05 | ₩47,050 | ₩47,107 | ₩46,825 | ₩46,986 | -0.14% | 5.8천 |
|---|
| 2026.06.04 | ₩47,388 | ₩47,388 | ₩47,248 | ₩47,281 | -0.23% | 2.7천 |
|---|
| 2026.06.03 | ₩47,067 | ₩47,160 | ₩47,026 | ₩47,040 | -0.06% | 6.2천 |
|---|
| 2026.06.02 | ₩47,013 | ₩47,281 | ₩46,986 | ₩47,268 | +0.54% | 1.3만 |
|---|
| 2026.06.01 | ₩46,919 | ₩47,214 | ₩46,919 | ₩47,100 | +0.39% | 3.3천 |
|---|
| 2026.05.29 | ₩47,067 | ₩47,120 | ₩46,963 | ₩46,963 | -0.22% | 2.2만 |
|---|
| 2026.05.28 | ₩47,000 | ₩47,067 | ₩46,919 | ₩47,012 | +0.03% | 2.5천 |
|---|
| 2026.05.27 | ₩46,859 | ₩46,906 | ₩46,771 | ₩46,832 | -0.06% | 1.9천 |
|---|
| 2026.05.26 | ₩46,839 | ₩46,839 | ₩46,704 | ₩46,739 | -0.21% | 5.9만 |
|---|
| 2026.05.22 | ₩46,450 | ₩46,597 | ₩46,450 | ₩46,492 | +0.09% | 1.5만 |
|---|
| 2026.05.21 | ₩45,792 | ₩46,010 | ₩45,672 | ₩46,010 | +0.47% | 2.1천 |
|---|
| 2026.05.20 | ₩45,846 | ₩45,913 | ₩45,819 | ₩45,875 | +0.06% | 3.6천 |
|---|
| 2026.05.19 | ₩45,430 | ₩45,430 | ₩45,296 | ₩45,304 | -0.28% | 800 |
|---|
| 2026.05.18 | ₩45,739 | ₩45,792 | ₩45,511 | ₩45,645 | -0.21% | 3.9천 |
|---|
| 2026.05.15 | ₩45,470 | ₩45,470 | ₩45,453 | ₩45,453 | -0.04% | 400 |
|---|
| 2026.05.14 | ₩46,054 | ₩46,141 | ₩46,034 | ₩46,047 | -0.01% | 2.6천 |
|---|
| 2026.05.13 | ₩45,886 | ₩45,886 | ₩45,751 | ₩45,806 | -0.18% | 1.8천 |
|---|
| 2026.05.12 | ₩45,725 | ₩46,047 | ₩45,725 | ₩45,984 | +0.57% | 2.5천 |
|---|
| 2026.05.11 | ₩46,094 | ₩46,309 | ₩45,819 | ₩46,043 | -0.11% | 5.1천 |
|---|
| 2026.05.08 | ₩46,262 | ₩46,262 | ₩46,201 | ₩46,201 | -0.13% | 2.6천 |
|---|
| 2026.05.07 | ₩46,235 | ₩46,235 | ₩46,128 | ₩46,191 | -0.10% | 1.2만 |
|---|
| 2026.05.06 | ₩46,476 | ₩46,637 | ₩46,451 | ₩46,624 | +0.32% | 2.7천 |
|---|
| 2026.05.05 | ₩46,242 | ₩46,342 | ₩46,242 | ₩46,268 | +0.06% | 3.3천 |
|---|
| 2026.05.04 | ₩46,262 | ₩46,262 | ₩45,873 | ₩45,900 | -0.78% | 1.8만 |
|---|
| 2026.05.01 | ₩46,369 | ₩46,369 | ₩46,356 | ₩46,360 | -0.02% | 1.9천 |
|---|
| 2026.04.30 | ₩46,315 | ₩46,490 | ₩46,289 | ₩46,490 | +0.38% | 6.5천 |
|---|
| 2026.04.29 | ₩45,698 | ₩45,749 | ₩45,618 | ₩45,749 | +0.11% | 5.7천 |
|---|
| 2026.04.28 | ₩46,034 | ₩46,034 | ₩45,846 | ₩45,853 | -0.39% | 1.4천 |
|---|
| 2026.04.27 | ₩46,101 | ₩46,101 | ₩45,967 | ₩45,989 | -0.24% | 2.2천 |
|---|
| 2026.04.24 | ₩46,089 | ₩46,089 | ₩45,886 | ₩45,981 | -0.23% | 5천 |
|---|
| 2026.04.23 | ₩46,181 | ₩46,181 | ₩45,981 | ₩46,062 | -0.26% | 1.4천 |
|---|
| 2026.04.22 | ₩46,604 | ₩46,604 | ₩46,315 | ₩46,315 | -0.62% | 2.1천 |
|---|
| 2026.04.21 | ₩47,201 | ₩47,201 | ₩46,678 | ₩46,687 | -1.09% | 3.7천 |
|---|
| 2026.04.20 | ₩46,476 | ₩46,839 | ₩46,476 | ₩46,839 | +0.78% | 2.5천 |
|---|
| 2026.04.17 | ₩46,503 | ₩46,624 | ₩46,450 | ₩46,478 | -0.05% | 3.9천 |
|---|
| 2026.04.16 | ₩45,578 | ₩45,953 | ₩45,578 | ₩45,953 | +0.82% | 4.2천 |
|---|
| 2026.04.15 | ₩45,430 | ₩45,592 | ₩45,417 | ₩45,592 | +0.36% | 7천 |
|---|
| 2026.04.14 | ₩45,551 | ₩45,621 | ₩45,524 | ₩45,621 | +0.15% | 4.3천 |
|---|
| 2026.04.13 | ₩44,813 | ₩45,438 | ₩44,813 | ₩45,438 | +1.39% | 2.2천 |
|---|
| 2026.04.10 | ₩45,055 | ₩45,055 | ₩44,840 | ₩44,853 | -0.45% | 1.9천 |
|---|
| 2026.04.09 | ₩44,988 | ₩45,242 | ₩44,988 | ₩45,183 | +0.44% | 1.4만 |
|---|
| 2026.04.08 | ₩44,920 | ₩45,004 | ₩44,920 | ₩45,004 | +0.19% | 3천 |
|---|
| 2026.04.07 | ₩43,807 | ₩44,049 | ₩43,787 | ₩43,937 | +0.30% | 4.1천 |
|---|
| 2026.04.06 | ₩43,948 | ₩44,039 | ₩43,941 | ₩44,039 | +0.21% | 700 |
|---|
| 2026.04.02 | ₩43,633 | ₩43,767 | ₩43,606 | ₩43,727 | +0.22% | 6.2천 |
|---|
| 2026.04.01 | ₩43,760 | ₩43,821 | ₩43,606 | ₩43,606 | -0.35% | 2천 |
|---|
| 2026.03.31 | ₩43,163 | ₩43,713 | ₩43,163 | ₩43,555 | +0.91% | 2.6천 |
|---|
| 2026.03.30 | ₩43,069 | ₩43,069 | ₩42,741 | ₩42,741 | -0.76% | 3.3천 |
|---|
| 2026.03.27 | ₩43,137 | ₩43,137 | ₩42,868 | ₩42,890 | -0.57% | 1.5천 |
|---|
| 2026.03.26 | ₩43,700 | ₩43,700 | ₩43,365 | ₩43,409 | -0.67% | 4.7천 |
|---|
| 2026.03.25 | ₩43,767 | ₩43,767 | ₩43,660 | ₩43,713 | -0.12% | 5.2천 |
|---|
| 2026.03.24 | ₩43,257 | ₩43,458 | ₩43,257 | ₩43,363 | +0.24% | 6.7천 |
|---|
| 2026.03.23 | ₩43,633 | ₩43,633 | ₩43,202 | ₩43,202 | -0.99% | 9천 |
|---|
| 2026.03.20 | ₩43,016 | ₩43,043 | ₩42,613 | ₩42,634 | -0.89% | 6.7천 |
|---|
| 2026.03.19 | ₩43,110 | ₩43,311 | ₩42,962 | ₩43,237 | +0.30% | 3.9천 |
|---|
| 2026.03.18 | ₩43,673 | ₩43,713 | ₩43,308 | ₩43,308 | -0.84% | 4.8천 |
|---|
| 2026.03.17 | ₩44,143 | ₩44,143 | ₩43,897 | ₩43,897 | -0.56% | 3천 |
|---|
| 2026.03.16 | ₩43,727 | ₩43,834 | ₩43,606 | ₩43,673 | -0.12% | 6.3천 |
|---|
| 2026.03.13 | ₩43,787 | ₩43,888 | ₩43,314 | ₩43,370 | -0.95% | 4.1천 |
|---|
| 2026.03.12 | ₩43,834 | ₩43,861 | ₩43,448 | ₩43,448 | -0.88% | 4.9천 |
|---|
| 2026.03.11 | ₩44,075 | ₩44,129 | ₩43,874 | ₩44,035 | -0.09% | 1.6만 |
|---|
| 2026.03.10 | ₩44,525 | ₩44,525 | ₩44,143 | ₩44,143 | -0.86% | 3.8천 |
|---|
| 2026.03.09 | ₩43,686 | ₩44,625 | ₩43,686 | ₩44,491 | +1.84% | 1만 |
|---|
| 2026.03.06 | ₩44,462 | ₩44,597 | ₩44,434 | ₩44,526 | +0.14% | 3.5천 |
|---|
| 2026.03.05 | ₩45,531 | ₩45,531 | ₩44,961 | ₩45,185 | -0.76% | 1.9천 |
|---|
| 2026.03.04 | ₩45,625 | ₩45,672 | ₩45,578 | ₩45,625 | 0.00% | 1.4천 |
|---|
| 2026.03.03 | ₩44,988 | ₩45,531 | ₩44,988 | ₩45,422 | +0.97% | 2.6천 |
|---|
| 2026.03.02 | ₩45,792 | ₩45,960 | ₩45,774 | ₩45,921 | +0.28% | 7.3천 |
|---|
| 2026.02.27 | ₩45,725 | ₩46,007 | ₩45,686 | ₩46,007 | +0.62% | 1만 |
|---|
| 2026.02.26 | ₩45,685 | ₩46,074 | ₩45,685 | ₩46,028 | +0.75% | 3.2천 |
|---|
| 2026.02.25 | ₩45,697 | ₩45,716 | ₩45,645 | ₩45,708 | +0.02% | 2.7천 |
|---|
| 2026.02.24 | ₩45,684 | ₩45,765 | ₩45,645 | ₩45,715 | +0.07% | 2.4천 |
|---|
| 2026.02.23 | ₩45,330 | ₩45,437 | ₩45,330 | ₩45,374 | +0.10% | 500 |
|---|
| 2026.02.20 | ₩46,059 | ₩46,087 | ₩45,672 | ₩46,087 | +0.06% | 3.1천 |
|---|
| 2026.02.19 | ₩45,859 | ₩45,859 | ₩45,578 | ₩45,858 | -0.00% | 4천 |
|---|
| 2026.02.18 | ₩46,154 | ₩46,195 | ₩45,940 | ₩46,089 | -0.14% | 4.9천 |
|---|
| 2026.02.17 | ₩45,511 | ₩45,792 | ₩45,497 | ₩45,759 | +0.55% | 4.6천 |
|---|
| 2026.02.13 | ₩45,457 | ₩46,087 | ₩45,457 | ₩45,835 | +0.83% | 4.7천 |
|---|
| 2026.02.12 | ₩45,692 | ₩45,692 | ₩45,484 | ₩45,499 | -0.42% | 2.3천 |
|---|
| 2026.02.11 | ₩46,278 | ₩46,278 | ₩46,129 | ₩46,234 | -0.10% | 7.5천 |
|---|
| 2026.02.10 | ₩46,234 | ₩46,234 | ₩46,047 | ₩46,050 | -0.40% | 1.4천 |
|---|
| 2026.02.09 | ₩45,994 | ₩46,101 | ₩45,994 | ₩46,101 | +0.23% | 7.4천 |
|---|
| 2026.02.06 | ₩45,913 | ₩46,160 | ₩45,913 | ₩46,160 | +0.54% | 5.5천 |
|---|
| 2026.02.05 | ₩45,189 | ₩45,189 | ₩45,061 | ₩45,061 | -0.28% | 3.3천 |
|---|
| 2026.02.04 | ₩45,497 | ₩45,685 | ₩45,296 | ₩45,505 | +0.02% | 8.7천 |
|---|
| 2026.02.03 | ₩45,081 | ₩45,081 | ₩44,719 | ₩45,000 | -0.18% | 4.7천 |
|---|
| 2026.02.02 | ₩44,719 | ₩44,894 | ₩44,719 | ₩44,894 | +0.39% | 2.9천 |
|---|
| 2026.01.30 | ₩44,395 | ₩44,491 | ₩44,210 | ₩44,458 | +0.14% | 1.5만 |
|---|
| 2026.01.29 | ₩44,424 | ₩44,652 | ₩44,424 | ₩44,652 | +0.51% | 8.6천 |
|---|
| 2026.01.28 | ₩44,625 | ₩44,666 | ₩44,530 | ₩44,572 | -0.12% | 1.2만 |
|---|
| 2026.01.27 | ₩44,632 | ₩44,679 | ₩44,632 | ₩44,646 | +0.03% | 1.7천 |
|---|
| 2026.01.26 | ₩44,625 | ₩44,733 | ₩44,599 | ₩44,679 | +0.12% | 8.8천 |
|---|
| 2026.01.23 | ₩44,840 | ₩44,840 | ₩44,518 | ₩44,621 | -0.49% | 7.7천 |
|---|
| 2026.01.22 | ₩45,055 | ₩45,162 | ₩44,880 | ₩44,907 | -0.33% | 8.3천 |
|---|
| 2026.01.21 | ₩44,692 | ₩44,800 | ₩44,464 | ₩44,794 | +0.23% | 2.7천 |
|---|
| 2026.01.20 | ₩44,357 | ₩44,371 | ₩43,999 | ₩43,999 | -0.81% | 2.7천 |
|---|
| 2026.01.16 | ₩44,773 | ₩44,813 | ₩44,639 | ₩44,729 | -0.10% | 1.2만 |
|---|
| 2026.01.15 | ₩44,920 | ₩45,041 | ₩44,919 | ₩44,919 | -0.00% | 5.3천 |
|---|
| 2026.01.14 | ₩44,438 | ₩44,625 | ₩44,384 | ₩44,625 | +0.42% | 3.6천 |
|---|
| 2026.01.13 | ₩44,436 | ₩44,505 | ₩44,424 | ₩44,444 | +0.02% | 4.8천 |
|---|
| 2026.01.12 | ₩44,451 | ₩44,505 | ₩44,381 | ₩44,494 | +0.10% | 3.1천 |
|---|
| 2026.01.09 | ₩44,317 | ₩44,531 | ₩44,317 | ₩44,483 | +0.38% | 4.7천 |
|---|
| 2026.01.08 | ₩44,008 | ₩44,290 | ₩44,008 | ₩44,148 | +0.32% | 5.8천 |
|---|
| 2026.01.07 | ₩43,754 | ₩43,888 | ₩43,566 | ₩43,646 | -0.25% | 6.6천 |
|---|
| 2026.01.06 | ₩43,901 | ₩44,223 | ₩43,901 | ₩44,156 | +0.58% | 4.9천 |
|---|
| 2026.01.05 | ₩43,217 | ₩43,780 | ₩43,177 | ₩43,686 | +1.09% | 4.5천 |
|---|
| 2026.01.02 | ₩42,923 | ₩43,204 | ₩42,902 | ₩43,155 | +0.54% | 2.1천 |
|---|
| 2025.12.31 | ₩42,935 | ₩43,016 | ₩42,796 | ₩42,796 | -0.32% | 2.9천 |
|---|
| 2025.12.30 | ₩43,163 | ₩43,230 | ₩43,137 | ₩43,143 | -0.05% | 5.2천 |
|---|
| 2025.12.29 | ₩43,338 | ₩43,338 | ₩43,137 | ₩43,230 | -0.25% | 2.4천 |
|---|
| 2025.12.26 | ₩43,311 | ₩43,335 | ₩43,217 | ₩43,335 | +0.06% | 1.9천 |
|---|
| 2025.12.24 | ₩43,177 | ₩43,365 | ₩43,177 | ₩43,331 | +0.36% | 2.9천 |
|---|
| 2025.12.23 | ₩43,095 | ₩43,190 | ₩43,095 | ₩43,163 | +0.16% | 1.1만 |
|---|
| 2025.12.22 | ₩43,472 | ₩43,485 | ₩43,351 | ₩43,426 | -0.10% | 7.6천 |
|---|
| 2025.12.19 | ₩43,143 | ₩43,284 | ₩43,143 | ₩43,158 | +0.03% | 2.8천 |
|---|
| 2025.12.18 | ₩43,244 | ₩43,244 | ₩43,002 | ₩43,075 | -0.39% | 3천 |
|---|
| 2025.12.17 | ₩43,271 | ₩43,336 | ₩42,982 | ₩43,043 | -0.53% | 7.1천 |
|---|
| 2025.12.16 | ₩43,123 | ₩43,151 | ₩43,056 | ₩43,151 | +0.07% | 500 |
|---|
| 2025.12.15 | ₩43,324 | ₩43,526 | ₩43,324 | ₩43,445 | +0.28% | 4.5천 |
|---|
| 2025.12.12 | ₩43,526 | ₩43,579 | ₩43,441 | ₩43,441 | -0.19% | 5.6천 |
|---|
| 2025.12.11 | ₩43,499 | ₩43,737 | ₩43,499 | ₩43,646 | +0.34% | 7.7천 |
|---|
| 2025.12.10 | ₩42,882 | ₩43,378 | ₩42,815 | ₩43,318 | +1.02% | 4.5천 |
|---|
| 2025.12.09 | ₩42,707 | ₩42,761 | ₩42,533 | ₩42,541 | -0.39% | 2.5천 |
|---|
| 2025.12.08 | ₩42,721 | ₩42,721 | ₩42,608 | ₩42,608 | -0.26% | 2.3천 |
|---|
| 2025.12.05 | ₩42,855 | ₩43,017 | ₩42,855 | ₩42,880 | +0.06% | 7.3천 |
|---|
| 2025.12.04 | ₩42,922 | ₩42,962 | ₩42,801 | ₩42,841 | -0.19% | 6천 |
|---|
| 2025.12.03 | ₩42,707 | ₩42,882 | ₩42,707 | ₩42,815 | +0.25% | 2.7천 |
|---|
| 2025.12.02 | ₩42,399 | ₩42,520 | ₩42,399 | ₩42,490 | +0.22% | 2.8천 |
|---|
| 2025.12.01 | ₩42,707 | ₩42,812 | ₩42,510 | ₩42,510 | -0.46% | 1천 |
|---|
| 2025.11.28 | ₩42,587 | ₩42,841 | ₩42,587 | ₩42,741 | +0.36% | 2.7천 |
|---|
| 2025.11.26 | ₩42,385 | ₩42,680 | ₩42,385 | ₩42,553 | +0.40% | 3.1천 |
|---|
| 2025.11.25 | ₩41,648 | ₩42,265 | ₩41,648 | ₩42,216 | +1.37% | 2.3천 |
|---|
| 2025.11.24 | ₩41,178 | ₩41,607 | ₩41,178 | ₩41,510 | +0.80% | 7.3천 |
|---|
| 2025.11.21 | ₩40,588 | ₩41,353 | ₩40,588 | ₩41,198 | +1.50% | 3.7천 |
|---|
| 2025.11.20 | ₩41,339 | ₩41,353 | ₩40,368 | ₩40,368 | -2.35% | 1.5천 |
|---|
| 2025.11.19 | ₩41,029 | ₩41,029 | ₩40,789 | ₩40,907 | -0.30% | 5.4천 |
|---|
| 2025.11.18 | ₩40,831 | ₩41,257 | ₩40,783 | ₩41,098 | +0.65% | 6천 |
|---|
| 2025.11.17 | ₩41,500 | ₩41,594 | ₩40,870 | ₩40,982 | -1.25% | 3.1천 |
|---|
| 2025.11.14 | ₩41,540 | ₩41,822 | ₩41,493 | ₩41,648 | +0.26% | 4.2천 |
|---|
| 2025.11.13 | ₩42,269 | ₩42,269 | ₩41,675 | ₩41,713 | -1.31% | 8.4천 |
|---|
| 2025.11.12 | ₩42,349 | ₩42,452 | ₩42,251 | ₩42,305 | -0.10% | 4.5천 |
|---|
| 2025.11.11 | ₩42,077 | ₩42,131 | ₩42,077 | ₩42,113 | +0.09% | 1.7천 |
|---|
| 2025.11.10 | ₩41,701 | ₩41,971 | ₩41,688 | ₩41,971 | +0.65% | 2.9천 |
|---|
| 2025.11.07 | ₩41,433 | ₩41,742 | ₩41,433 | ₩41,742 | +0.74% | 400 |
|---|
| 2025.11.06 | ₩41,406 | ₩41,507 | ₩41,353 | ₩41,373 | -0.08% | 1.6천 |
|---|
| 2025.11.05 | ₩41,527 | ₩41,876 | ₩41,420 | ₩41,742 | +0.52% | 7.3천 |
|---|
| 2025.11.04 | ₩41,500 | ₩41,500 | ₩41,446 | ₩41,473 | -0.06% | 2천 |
|---|
| 2025.11.03 | ₩41,621 | ₩41,675 | ₩41,621 | ₩41,660 | +0.09% | 600 |
|---|
| 2025.10.31 | ₩41,520 | ₩41,835 | ₩41,520 | ₩41,813 | +0.70% | 4천 |
|---|
| 2025.10.30 | ₩42,090 | ₩42,090 | ₩41,732 | ₩41,732 | -0.85% | 4.5천 |
|---|
| 2025.10.29 | ₩42,265 | ₩42,506 | ₩41,983 | ₩42,050 | -0.51% | 4.8천 |
|---|
| 2025.10.28 | ₩42,526 | ₩42,600 | ₩42,372 | ₩42,392 | -0.32% | 6.3천 |
|---|
| 2025.10.27 | ₩42,587 | ₩42,678 | ₩42,506 | ₩42,678 | +0.21% | 2.9천 |
|---|
| 2025.10.24 | ₩42,546 | ₩42,648 | ₩42,456 | ₩42,456 | -0.21% | 4.2천 |
|---|
| 2025.10.23 | ₩42,184 | ₩42,353 | ₩42,175 | ₩42,282 | +0.23% | 1.6천 |
|---|
| 2025.10.22 | ₩42,144 | ₩42,144 | ₩41,943 | ₩42,062 | -0.19% | 3천 |
|---|
| 2025.10.21 | ₩41,996 | ₩42,372 | ₩41,996 | ₩42,301 | +0.73% | 8.2천 |
|---|
| 2025.10.20 | ₩41,903 | ₩42,102 | ₩41,903 | ₩42,102 | +0.48% | 200 |
|---|
| 2025.10.17 | ₩41,487 | ₩41,688 | ₩41,433 | ₩41,640 | +0.37% | 6.5천 |
|---|
| 2025.10.16 | ₩41,849 | ₩41,945 | ₩41,393 | ₩41,527 | -0.77% | 5.6만 |
|---|
| 2025.10.15 | ₩42,077 | ₩42,144 | ₩41,896 | ₩41,901 | -0.42% | 4.7천 |
|---|
| 2025.10.14 | ₩41,433 | ₩42,037 | ₩41,433 | ₩41,833 | +0.96% | 4.2천 |
|---|
| 2025.10.13 | ₩41,218 | ₩41,433 | ₩41,218 | ₩41,375 | +0.38% | 800 |
|---|
| 2025.10.10 | ₩41,406 | ₩41,406 | ₩40,846 | ₩40,846 | -1.35% | 1.4천 |
|---|