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 | ₩47,678 | ₩47,731 | ₩47,644 | ₩47,691 | +0.03% | 2.5천 |
| 2026.10.08 | ₩47,771 | ₩47,771 | ₩47,309 | ₩47,664 | -0.22% | 6.9천 |
| 2026.10.07 | ₩47,369 | ₩47,382 | ₩47,208 | ₩47,281 | -0.19% | 8천 |
| 2026.10.06 | ₩46,806 | ₩47,946 | ₩46,806 | ₩47,668 | +1.84% | 1.7만 |
| 2026.10.05 | ₩47,022 | ₩47,570 | ₩47,022 | ₩47,384 | +0.77% | 7.9천 |
| 2026.10.02 | ₩47,248 | ₩47,262 | ₩47,154 | ₩47,185 | -0.13% | 2천 |
| 2026.10.01 | ₩46,725 | ₩47,020 | ₩46,591 | ₩47,020 | +0.63% | 4천 |
| 2026.09.30 | ₩47,250 | ₩47,362 | ₩46,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,952 |
| -0.63% |
| 1.9만 |
| 2026.09.29 | ₩47,289 | ₩47,349 | ₩47,034 | ₩47,242 | -0.10% | 9.3천 |
|---|
| 2026.09.28 | ₩47,517 | ₩47,517 | ₩47,356 | ₩47,386 | -0.27% | 8.8천 |
|---|
| 2026.09.25 | ₩47,476 | ₩47,812 | ₩47,476 | ₩47,754 | +0.58% | 2.4만 |
|---|
| 2026.09.24 | ₩47,610 | ₩47,704 | ₩47,456 | ₩47,533 | -0.16% | 1.1만 |
|---|
| 2026.09.23 | ₩48,281 | ₩48,281 | ₩47,828 | ₩47,828 | -0.94% | 1.1만 |
|---|
| 2026.09.22 | ₩48,227 | ₩48,362 | ₩48,115 | ₩48,245 | +0.04% | 2.8만 |
|---|
| 2026.09.21 | ₩48,375 | ₩50,548 | ₩48,066 | ₩48,195 | -0.37% | 1만 |
|---|
| 2026.09.18 | ₩48,268 | ₩48,268 | ₩48,013 | ₩48,066 | -0.42% | 9.3천 |
|---|
| 2026.09.17 | ₩48,414 | ₩48,536 | ₩48,375 | ₩48,383 | -0.06% | 2.8만 |
|---|
| 2026.09.16 | ₩48,683 | ₩48,724 | ₩47,919 | ₩48,194 | -1.01% | 9.6천 |
|---|
| 2026.09.15 | ₩48,590 | ₩48,737 | ₩48,580 | ₩48,580 | -0.02% | 2.3천 |
|---|
| 2026.09.14 | ₩48,925 | ₩49,059 | ₩48,905 | ₩48,909 | -0.03% | 5천 |
|---|
| 2026.09.11 | ₩48,911 | ₩49,059 | ₩48,898 | ₩48,980 | +0.14% | 7.8천 |
|---|
| 2026.09.10 | ₩48,750 | ₩48,750 | ₩48,536 | ₩48,616 | -0.28% | 17.3만 |
|---|
| 2026.09.09 | ₩49,090 | ₩49,126 | ₩48,844 | ₩48,844 | -0.50% | 5.3천 |
|---|
| 2026.09.08 | ₩49,582 | ₩49,595 | ₩49,434 | ₩49,434 | -0.30% | 6.2천 |
|---|
| 2026.09.04 | ₩49,716 | ₩50,092 | ₩49,716 | ₩49,935 | +0.44% | 5천 |
|---|
| 2026.09.03 | ₩49,864 | ₩49,998 | ₩49,864 | ₩49,990 | +0.25% | 1.4천 |
|---|
| 2026.09.02 | ₩49,662 | ₩49,810 | ₩49,656 | ₩49,656 | -0.01% | 2.1천 |
|---|
| 2026.09.01 | ₩49,488 | ₩49,488 | ₩49,206 | ₩49,243 | -0.50% | 2.3천 |
|---|
| 2026.08.31 | ₩49,625 | ₩49,625 | ₩49,555 | ₩49,602 | -0.05% | 1.1천 |
|---|
| 2026.08.28 | ₩49,877 | ₩49,878 | ₩49,877 | ₩49,878 | +0.00% | 400 |
|---|
| 2026.08.27 | ₩50,065 | ₩50,065 | ₩49,944 | ₩49,944 | -0.24% | 1.8천 |
|---|
| 2026.08.26 | ₩49,931 | ₩50,253 | ₩49,931 | ₩50,219 | +0.58% | 4.6천 |
|---|
| 2026.08.25 | ₩49,984 | ₩50,058 | ₩49,984 | ₩50,058 | +0.15% | 1.1천 |
|---|
| 2026.08.24 | ₩50,185 | ₩50,185 | ₩49,991 | ₩50,078 | -0.21% | 3.7천 |
|---|
| 2026.08.21 | ₩50,011 | ₩50,078 | ₩50,011 | ₩50,058 | +0.09% | 3.6천 |
|---|
| 2026.08.20 | ₩49,970 | ₩49,970 | ₩49,707 | ₩49,707 | -0.53% | 5.5천 |
|---|
| 2026.08.19 | ₩50,427 | ₩50,434 | ₩50,097 | ₩50,097 | -0.65% | 4.2천 |
|---|
| 2026.08.18 | ₩50,159 | ₩50,239 | ₩49,920 | ₩49,920 | -0.48% | 9.1천 |
|---|
| 2026.08.17 | ₩50,320 | ₩50,320 | ₩50,172 | ₩50,172 | -0.29% | 2.8천 |
|---|
| 2026.08.14 | ₩50,655 | ₩50,655 | ₩50,494 | ₩50,588 | -0.13% | 4.3천 |
|---|
| 2026.08.13 | ₩50,467 | ₩50,534 | ₩50,212 | ₩50,534 | +0.13% | 8.6천 |
|---|
| 2026.08.12 | ₩50,253 | ₩50,253 | ₩50,085 | ₩50,121 | -0.26% | 5.2천 |
|---|
| 2026.08.11 | ₩50,157 | ₩50,157 | ₩50,038 | ₩50,045 | -0.22% | 3천 |
|---|
| 2026.08.10 | ₩49,931 | ₩49,998 | ₩49,931 | ₩49,998 | +0.13% | 4.3천 |
|---|
| 2026.08.07 | ₩49,944 | ₩50,353 | ₩49,864 | ₩49,909 | -0.07% | 1.1만 |
|---|
| 2026.08.06 | ₩49,904 | ₩49,964 | ₩49,676 | ₩49,688 | -0.43% | 1.3만 |
|---|
| 2026.08.05 | ₩50,065 | ₩50,172 | ₩49,911 | ₩49,911 | -0.31% | 6.4천 |
|---|
| 2026.08.04 | ₩49,716 | ₩50,054 | ₩49,716 | ₩50,054 | +0.68% | 4.3천 |
|---|
| 2026.08.03 | ₩49,448 | ₩49,448 | ₩49,247 | ₩49,414 | -0.07% | 3.8천 |
|---|
| 2026.07.31 | ₩48,885 | ₩49,058 | ₩48,777 | ₩48,984 | +0.20% | 2.4천 |
|---|
| 2026.07.30 | ₩49,609 | ₩49,609 | ₩48,670 | ₩49,125 | -0.98% | 5.6천 |
|---|
| 2026.07.29 | ₩49,233 | ₩49,595 | ₩49,095 | ₩49,095 | -0.28% | 900 |
|---|
| 2026.07.28 | ₩49,441 | ₩49,598 | ₩49,441 | ₩49,598 | +0.32% | 1.4천 |
|---|
| 2026.07.27 | ₩49,180 | ₩49,180 | ₩48,885 | ₩49,045 | -0.27% | 3.4천 |
|---|
| 2026.07.24 | ₩48,269 | ₩48,667 | ₩48,269 | ₩48,667 | +0.83% | 300 |
|---|
| 2026.07.23 | ₩48,227 | ₩48,254 | ₩48,100 | ₩48,249 | +0.04% | 1.9천 |
|---|
| 2026.07.22 | ₩48,576 | ₩48,590 | ₩48,525 | ₩48,525 | -0.10% | 800 |
|---|
| 2026.07.21 | ₩48,207 | ₩48,402 | ₩48,180 | ₩48,379 | +0.36% | 2.7천 |
|---|
| 2026.07.20 | ₩48,395 | ₩48,395 | ₩48,147 | ₩48,182 | -0.44% | 1.1천 |
|---|
| 2026.07.17 | ₩48,682 | ₩48,682 | ₩48,488 | ₩48,488 | -0.40% | 800 |
|---|
| 2026.07.16 | ₩48,697 | ₩48,807 | ₩48,697 | ₩48,807 | +0.23% | 800 |
|---|
| 2026.07.15 | ₩48,482 | ₩48,482 | ₩48,254 | ₩48,292 | -0.39% | 800 |
|---|
| 2026.07.14 | ₩48,189 | ₩48,286 | ₩48,174 | ₩48,286 | +0.20% | 2.3천 |
|---|
| 2026.07.13 | ₩48,569 | ₩48,569 | ₩48,375 | ₩48,450 | -0.25% | 1.8천 |
|---|
| 2026.07.10 | ₩48,368 | ₩48,442 | ₩48,348 | ₩48,442 | +0.15% | 4천 |
|---|
| 2026.07.09 | ₩48,261 | ₩48,388 | ₩48,170 | ₩48,170 | -0.19% | 3.9천 |
|---|
| 2026.07.08 | ₩47,931 | ₩47,931 | ₩47,798 | ₩47,853 | -0.16% | 2.2천 |
|---|
| 2026.07.07 | ₩48,683 | ₩48,683 | ₩48,321 | ₩48,375 | -0.63% | 6천 |
|---|
| 2026.07.06 | ₩48,549 | ₩48,549 | ₩48,147 | ₩48,396 | -0.31% | 3.5천 |
|---|
| 2026.07.02 | ₩48,348 | ₩48,348 | ₩48,006 | ₩48,332 | -0.03% | 4.9천 |
|---|
| 2026.07.01 | ₩48,033 | ₩48,073 | ₩47,983 | ₩47,983 | -0.10% | 900 |
|---|
| 2026.06.30 | ₩48,060 | ₩48,174 | ₩47,999 | ₩48,124 | +0.13% | 2.9천 |
|---|
| 2026.06.29 | ₩53,257 | ₩53,257 | ₩48,040 | ₩48,211 | -9.47% | 1만 |
|---|
| 2026.06.26 | ₩48,227 | ₩48,281 | ₩48,053 | ₩48,281 | +0.11% | 6.4천 |
|---|
| 2026.06.25 | ₩48,388 | ₩48,388 | ₩47,919 | ₩48,066 | -0.67% | 6천 |
|---|
| 2026.06.24 | ₩47,805 | ₩47,852 | ₩47,718 | ₩47,777 | -0.06% | 3.7천 |
|---|
| 2026.06.23 | ₩47,537 | ₩47,651 | ₩47,416 | ₩47,487 | -0.10% | 8.8천 |
|---|
| 2026.06.22 | ₩47,610 | ₩47,678 | ₩47,463 | ₩47,509 | -0.21% | 3.8천 |
|---|
| 2026.06.18 | ₩47,743 | ₩47,743 | ₩47,416 | ₩47,486 | -0.54% | 5.3천 |
|---|
| 2026.06.17 | ₩48,040 | ₩48,335 | ₩47,342 | ₩47,345 | -1.45% | 3천 |
|---|
| 2026.06.16 | ₩48,375 | ₩48,375 | ₩48,160 | ₩48,160 | -0.44% | 7.7천 |
|---|
| 2026.06.15 | ₩48,387 | ₩48,387 | ₩48,139 | ₩48,139 | -0.51% | 3.2천 |
|---|
| 2026.06.12 | ₩47,838 | ₩48,107 | ₩47,738 | ₩48,072 | +0.49% | 1.5만 |
|---|
| 2026.06.11 | ₩47,074 | ₩47,812 | ₩47,074 | ₩47,687 | +1.30% | 4.3천 |
|---|
| 2026.06.10 | ₩47,429 | ₩47,429 | ₩46,913 | ₩46,926 | -1.06% | 3.3천 |
|---|
| 2026.06.09 | ₩46,819 | ₩47,337 | ₩46,792 | ₩47,337 | +1.11% | 3.8천 |
|---|
| 2026.06.08 | ₩47,087 | ₩47,188 | ₩46,937 | ₩46,937 | -0.32% | 6.7천 |
|---|
| 2026.06.05 | ₩47,045 | ₩47,101 | ₩46,819 | ₩46,980 | -0.14% | 5.8천 |
|---|
| 2026.06.04 | ₩47,382 | ₩47,382 | ₩47,242 | ₩47,275 | -0.23% | 2.7천 |
|---|
| 2026.06.03 | ₩47,061 | ₩47,154 | ₩47,020 | ₩47,034 | -0.06% | 6.2천 |
|---|
| 2026.06.02 | ₩47,007 | ₩47,275 | ₩46,980 | ₩47,262 | +0.54% | 1.3만 |
|---|
| 2026.06.01 | ₩46,913 | ₩47,208 | ₩46,913 | ₩47,094 | +0.39% | 3.3천 |
|---|
| 2026.05.29 | ₩47,061 | ₩47,114 | ₩46,957 | ₩46,957 | -0.22% | 2.2만 |
|---|
| 2026.05.28 | ₩46,994 | ₩47,061 | ₩46,913 | ₩47,006 | +0.03% | 2.5천 |
|---|
| 2026.05.27 | ₩46,853 | ₩46,900 | ₩46,766 | ₩46,826 | -0.06% | 1.9천 |
|---|
| 2026.05.26 | ₩46,833 | ₩46,833 | ₩46,698 | ₩46,733 | -0.21% | 5.9만 |
|---|
| 2026.05.22 | ₩46,444 | ₩46,591 | ₩46,444 | ₩46,487 | +0.09% | 1.5만 |
|---|
| 2026.05.21 | ₩45,787 | ₩46,004 | ₩45,666 | ₩46,004 | +0.47% | 2.1천 |
|---|
| 2026.05.20 | ₩45,840 | ₩45,907 | ₩45,813 | ₩45,870 | +0.06% | 3.6천 |
|---|
| 2026.05.19 | ₩45,424 | ₩45,424 | ₩45,290 | ₩45,298 | -0.28% | 800 |
|---|
| 2026.05.18 | ₩45,733 | ₩45,787 | ₩45,505 | ₩45,639 | -0.21% | 3.9천 |
|---|
| 2026.05.15 | ₩45,465 | ₩45,465 | ₩45,447 | ₩45,447 | -0.04% | 400 |
|---|
| 2026.05.14 | ₩46,048 | ₩46,135 | ₩46,028 | ₩46,041 | -0.01% | 2.6천 |
|---|
| 2026.05.13 | ₩45,880 | ₩45,880 | ₩45,745 | ₩45,800 | -0.18% | 1.8천 |
|---|
| 2026.05.12 | ₩45,719 | ₩46,041 | ₩45,719 | ₩45,978 | +0.57% | 2.5천 |
|---|
| 2026.05.11 | ₩46,088 | ₩46,303 | ₩45,813 | ₩46,037 | -0.11% | 5.1천 |
|---|
| 2026.05.08 | ₩46,256 | ₩46,256 | ₩46,196 | ₩46,196 | -0.13% | 2.6천 |
|---|
| 2026.05.07 | ₩46,229 | ₩46,229 | ₩46,122 | ₩46,185 | -0.10% | 1.2만 |
|---|
| 2026.05.06 | ₩46,471 | ₩46,631 | ₩46,445 | ₩46,618 | +0.32% | 2.7천 |
|---|
| 2026.05.05 | ₩46,236 | ₩46,336 | ₩46,236 | ₩46,263 | +0.06% | 3.3천 |
|---|
| 2026.05.04 | ₩46,256 | ₩46,256 | ₩45,867 | ₩45,894 | -0.78% | 1.8만 |
|---|
| 2026.05.01 | ₩46,363 | ₩46,363 | ₩46,350 | ₩46,354 | -0.02% | 1.9천 |
|---|
| 2026.04.30 | ₩46,310 | ₩46,484 | ₩46,283 | ₩46,484 | +0.38% | 6.5천 |
|---|
| 2026.04.29 | ₩45,693 | ₩45,744 | ₩45,612 | ₩45,744 | +0.11% | 5.7천 |
|---|
| 2026.04.28 | ₩46,028 | ₩46,028 | ₩45,840 | ₩45,847 | -0.39% | 1.4천 |
|---|
| 2026.04.27 | ₩46,095 | ₩46,095 | ₩45,961 | ₩45,984 | -0.24% | 2.2천 |
|---|
| 2026.04.24 | ₩46,083 | ₩46,083 | ₩45,880 | ₩45,976 | -0.23% | 5천 |
|---|
| 2026.04.23 | ₩46,175 | ₩46,175 | ₩45,976 | ₩46,056 | -0.26% | 1.4천 |
|---|
| 2026.04.22 | ₩46,598 | ₩46,598 | ₩46,310 | ₩46,310 | -0.62% | 2.1천 |
|---|
| 2026.04.21 | ₩47,195 | ₩47,195 | ₩46,672 | ₩46,681 | -1.09% | 3.7천 |
|---|
| 2026.04.20 | ₩46,471 | ₩46,833 | ₩46,471 | ₩46,833 | +0.78% | 2.5천 |
|---|
| 2026.04.17 | ₩46,497 | ₩46,618 | ₩46,444 | ₩46,472 | -0.05% | 3.9천 |
|---|
| 2026.04.16 | ₩45,572 | ₩45,947 | ₩45,572 | ₩45,947 | +0.82% | 4.2천 |
|---|
| 2026.04.15 | ₩45,424 | ₩45,587 | ₩45,411 | ₩45,587 | +0.36% | 7천 |
|---|
| 2026.04.14 | ₩45,545 | ₩45,615 | ₩45,518 | ₩45,615 | +0.15% | 4.3천 |
|---|
| 2026.04.13 | ₩44,807 | ₩45,432 | ₩44,807 | ₩45,432 | +1.39% | 2.2천 |
|---|
| 2026.04.10 | ₩45,049 | ₩45,049 | ₩44,834 | ₩44,848 | -0.45% | 1.9천 |
|---|
| 2026.04.09 | ₩44,982 | ₩45,237 | ₩44,982 | ₩45,178 | +0.44% | 1.4만 |
|---|
| 2026.04.08 | ₩44,915 | ₩44,998 | ₩44,915 | ₩44,998 | +0.19% | 3천 |
|---|
| 2026.04.07 | ₩43,802 | ₩44,043 | ₩43,782 | ₩43,932 | +0.30% | 4.1천 |
|---|
| 2026.04.06 | ₩43,942 | ₩44,034 | ₩43,936 | ₩44,034 | +0.21% | 700 |
|---|
| 2026.04.02 | ₩43,627 | ₩43,761 | ₩43,600 | ₩43,721 | +0.22% | 6.2천 |
|---|
| 2026.04.01 | ₩43,755 | ₩43,815 | ₩43,600 | ₩43,600 | -0.35% | 2천 |
|---|
| 2026.03.31 | ₩43,158 | ₩43,708 | ₩43,158 | ₩43,549 | +0.91% | 2.6천 |
|---|
| 2026.03.30 | ₩43,064 | ₩43,064 | ₩42,735 | ₩42,735 | -0.76% | 3.3천 |
|---|
| 2026.03.27 | ₩43,131 | ₩43,131 | ₩42,863 | ₩42,884 | -0.57% | 1.5천 |
|---|
| 2026.03.26 | ₩43,694 | ₩43,694 | ₩43,359 | ₩43,403 | -0.67% | 4.7천 |
|---|
| 2026.03.25 | ₩43,761 | ₩43,761 | ₩43,654 | ₩43,708 | -0.12% | 5.2천 |
|---|
| 2026.03.24 | ₩43,252 | ₩43,453 | ₩43,252 | ₩43,358 | +0.24% | 6.7천 |
|---|
| 2026.03.23 | ₩43,627 | ₩43,627 | ₩43,197 | ₩43,197 | -0.99% | 9천 |
|---|
| 2026.03.20 | ₩43,010 | ₩43,037 | ₩42,608 | ₩42,628 | -0.89% | 6.7천 |
|---|
| 2026.03.19 | ₩43,104 | ₩43,305 | ₩42,957 | ₩43,232 | +0.30% | 3.9천 |
|---|
| 2026.03.18 | ₩43,668 | ₩43,708 | ₩43,303 | ₩43,303 | -0.84% | 4.8천 |
|---|
| 2026.03.17 | ₩44,137 | ₩44,137 | ₩43,891 | ₩43,891 | -0.56% | 3천 |
|---|
| 2026.03.16 | ₩43,721 | ₩43,828 | ₩43,600 | ₩43,668 | -0.12% | 6.3천 |
|---|
| 2026.03.13 | ₩43,782 | ₩43,882 | ₩43,308 | ₩43,364 | -0.95% | 4.1천 |
|---|
| 2026.03.12 | ₩43,828 | ₩43,855 | ₩43,442 | ₩43,442 | -0.88% | 4.9천 |
|---|
| 2026.03.11 | ₩44,070 | ₩44,124 | ₩43,869 | ₩44,030 | -0.09% | 1.6만 |
|---|
| 2026.03.10 | ₩44,519 | ₩44,519 | ₩44,137 | ₩44,137 | -0.86% | 3.8천 |
|---|
| 2026.03.09 | ₩43,681 | ₩44,620 | ₩43,681 | ₩44,486 | +1.84% | 1만 |
|---|
| 2026.03.06 | ₩44,456 | ₩44,592 | ₩44,428 | ₩44,520 | +0.14% | 3.5천 |
|---|
| 2026.03.05 | ₩45,525 | ₩45,525 | ₩44,955 | ₩45,179 | -0.76% | 1.9천 |
|---|
| 2026.03.04 | ₩45,619 | ₩45,666 | ₩45,572 | ₩45,619 | 0.00% | 1.4천 |
|---|
| 2026.03.03 | ₩44,982 | ₩45,525 | ₩44,982 | ₩45,416 | +0.97% | 2.6천 |
|---|
| 2026.03.02 | ₩45,787 | ₩45,954 | ₩45,768 | ₩45,915 | +0.28% | 7.3천 |
|---|
| 2026.02.27 | ₩45,719 | ₩46,001 | ₩45,681 | ₩46,001 | +0.62% | 1만 |
|---|
| 2026.02.26 | ₩45,679 | ₩46,068 | ₩45,679 | ₩46,023 | +0.75% | 3.2천 |
|---|
| 2026.02.25 | ₩45,691 | ₩45,710 | ₩45,639 | ₩45,702 | +0.02% | 2.7천 |
|---|
| 2026.02.24 | ₩45,678 | ₩45,760 | ₩45,639 | ₩45,709 | +0.07% | 2.4천 |
|---|
| 2026.02.23 | ₩45,324 | ₩45,431 | ₩45,324 | ₩45,368 | +0.10% | 500 |
|---|
| 2026.02.20 | ₩46,053 | ₩46,082 | ₩45,666 | ₩46,082 | +0.06% | 3.1천 |
|---|
| 2026.02.19 | ₩45,854 | ₩45,854 | ₩45,572 | ₩45,852 | -0.00% | 4천 |
|---|
| 2026.02.18 | ₩46,149 | ₩46,189 | ₩45,934 | ₩46,083 | -0.14% | 4.9천 |
|---|
| 2026.02.17 | ₩45,505 | ₩45,787 | ₩45,491 | ₩45,753 | +0.55% | 4.6천 |
|---|
| 2026.02.13 | ₩45,451 | ₩46,082 | ₩45,451 | ₩45,829 | +0.83% | 4.7천 |
|---|
| 2026.02.12 | ₩45,686 | ₩45,686 | ₩45,478 | ₩45,493 | -0.42% | 2.3천 |
|---|
| 2026.02.11 | ₩46,272 | ₩46,272 | ₩46,123 | ₩46,228 | -0.10% | 7.5천 |
|---|
| 2026.02.10 | ₩46,228 | ₩46,228 | ₩46,041 | ₩46,044 | -0.40% | 1.4천 |
|---|
| 2026.02.09 | ₩45,988 | ₩46,095 | ₩45,988 | ₩46,095 | +0.23% | 7.4천 |
|---|
| 2026.02.06 | ₩45,907 | ₩46,154 | ₩45,907 | ₩46,154 | +0.54% | 5.5천 |
|---|
| 2026.02.05 | ₩45,183 | ₩45,183 | ₩45,056 | ₩45,056 | -0.28% | 3.3천 |
|---|
| 2026.02.04 | ₩45,491 | ₩45,679 | ₩45,290 | ₩45,500 | +0.02% | 8.7천 |
|---|
| 2026.02.03 | ₩45,076 | ₩45,076 | ₩44,714 | ₩44,994 | -0.18% | 4.7천 |
|---|
| 2026.02.02 | ₩44,714 | ₩44,888 | ₩44,714 | ₩44,888 | +0.39% | 2.9천 |
|---|
| 2026.01.30 | ₩44,389 | ₩44,486 | ₩44,204 | ₩44,452 | +0.14% | 1.5만 |
|---|
| 2026.01.29 | ₩44,419 | ₩44,647 | ₩44,419 | ₩44,647 | +0.51% | 8.6천 |
|---|
| 2026.01.28 | ₩44,620 | ₩44,660 | ₩44,525 | ₩44,566 | -0.12% | 1.2만 |
|---|
| 2026.01.27 | ₩44,626 | ₩44,673 | ₩44,626 | ₩44,640 | +0.03% | 1.7천 |
|---|
| 2026.01.26 | ₩44,620 | ₩44,727 | ₩44,593 | ₩44,673 | +0.12% | 8.8천 |
|---|
| 2026.01.23 | ₩44,834 | ₩44,834 | ₩44,512 | ₩44,616 | -0.49% | 7.7천 |
|---|
| 2026.01.22 | ₩45,049 | ₩45,156 | ₩44,875 | ₩44,901 | -0.33% | 8.3천 |
|---|
| 2026.01.21 | ₩44,687 | ₩44,794 | ₩44,459 | ₩44,789 | +0.23% | 2.7천 |
|---|
| 2026.01.20 | ₩44,351 | ₩44,365 | ₩43,993 | ₩43,993 | -0.81% | 2.7천 |
|---|
| 2026.01.16 | ₩44,767 | ₩44,807 | ₩44,633 | ₩44,723 | -0.10% | 1.2만 |
|---|
| 2026.01.15 | ₩44,915 | ₩45,035 | ₩44,913 | ₩44,913 | -0.00% | 5.3천 |
|---|
| 2026.01.14 | ₩44,432 | ₩44,620 | ₩44,378 | ₩44,620 | +0.42% | 3.6천 |
|---|
| 2026.01.13 | ₩44,431 | ₩44,499 | ₩44,419 | ₩44,439 | +0.02% | 4.8천 |
|---|
| 2026.01.12 | ₩44,445 | ₩44,499 | ₩44,376 | ₩44,488 | +0.10% | 3.1천 |
|---|
| 2026.01.09 | ₩44,311 | ₩44,526 | ₩44,311 | ₩44,478 | +0.38% | 4.7천 |
|---|
| 2026.01.08 | ₩44,003 | ₩44,284 | ₩44,003 | ₩44,142 | +0.32% | 5.8천 |
|---|
| 2026.01.07 | ₩43,748 | ₩43,882 | ₩43,560 | ₩43,641 | -0.25% | 6.6천 |
|---|
| 2026.01.06 | ₩43,896 | ₩44,217 | ₩43,896 | ₩44,150 | +0.58% | 4.9천 |
|---|
| 2026.01.05 | ₩43,212 | ₩43,775 | ₩43,171 | ₩43,681 | +1.09% | 4.5천 |
|---|
| 2026.01.02 | ₩42,918 | ₩43,198 | ₩42,896 | ₩43,150 | +0.54% | 2.1천 |
|---|
| 2025.12.31 | ₩42,930 | ₩43,010 | ₩42,790 | ₩42,790 | -0.32% | 2.9천 |
|---|
| 2025.12.30 | ₩43,158 | ₩43,225 | ₩43,131 | ₩43,138 | -0.05% | 5.2천 |
|---|
| 2025.12.29 | ₩43,332 | ₩43,332 | ₩43,131 | ₩43,225 | -0.25% | 2.4천 |
|---|
| 2025.12.26 | ₩43,305 | ₩43,330 | ₩43,212 | ₩43,330 | +0.06% | 1.9천 |
|---|
| 2025.12.24 | ₩43,171 | ₩43,359 | ₩43,171 | ₩43,326 | +0.36% | 2.9천 |
|---|
| 2025.12.23 | ₩43,089 | ₩43,185 | ₩43,089 | ₩43,158 | +0.16% | 1.1만 |
|---|
| 2025.12.22 | ₩43,466 | ₩43,480 | ₩43,346 | ₩43,421 | -0.10% | 7.6천 |
|---|
| 2025.12.19 | ₩43,138 | ₩43,279 | ₩43,138 | ₩43,153 | +0.03% | 2.8천 |
|---|
| 2025.12.18 | ₩43,238 | ₩43,238 | ₩42,997 | ₩43,069 | -0.39% | 3천 |
|---|
| 2025.12.17 | ₩43,265 | ₩43,331 | ₩42,977 | ₩43,037 | -0.53% | 7.1천 |
|---|
| 2025.12.16 | ₩43,118 | ₩43,146 | ₩43,051 | ₩43,146 | +0.07% | 500 |
|---|
| 2025.12.15 | ₩43,319 | ₩43,520 | ₩43,319 | ₩43,440 | +0.28% | 4.5천 |
|---|
| 2025.12.12 | ₩43,520 | ₩43,574 | ₩43,436 | ₩43,436 | -0.19% | 5.6천 |
|---|
| 2025.12.11 | ₩43,493 | ₩43,732 | ₩43,493 | ₩43,641 | +0.34% | 7.7천 |
|---|
| 2025.12.10 | ₩42,876 | ₩43,372 | ₩42,809 | ₩43,312 | +1.02% | 4.5천 |
|---|
| 2025.12.09 | ₩42,702 | ₩42,756 | ₩42,528 | ₩42,536 | -0.39% | 2.5천 |
|---|
| 2025.12.08 | ₩42,715 | ₩42,715 | ₩42,603 | ₩42,603 | -0.26% | 2.3천 |
|---|
| 2025.12.05 | ₩42,849 | ₩43,012 | ₩42,849 | ₩42,875 | +0.06% | 7.3천 |
|---|
| 2025.12.04 | ₩42,916 | ₩42,957 | ₩42,796 | ₩42,836 | -0.19% | 6천 |
|---|
| 2025.12.03 | ₩42,702 | ₩42,876 | ₩42,702 | ₩42,809 | +0.25% | 2.7천 |
|---|
| 2025.12.02 | ₩42,393 | ₩42,514 | ₩42,393 | ₩42,485 | +0.22% | 2.8천 |
|---|
| 2025.12.01 | ₩42,702 | ₩42,807 | ₩42,505 | ₩42,505 | -0.46% | 1천 |
|---|
| 2025.11.28 | ₩42,581 | ₩42,836 | ₩42,581 | ₩42,735 | +0.36% | 2.7천 |
|---|
| 2025.11.26 | ₩42,380 | ₩42,675 | ₩42,380 | ₩42,548 | +0.40% | 3.1천 |
|---|
| 2025.11.25 | ₩41,642 | ₩42,259 | ₩41,642 | ₩42,211 | +1.37% | 2.3천 |
|---|
| 2025.11.24 | ₩41,173 | ₩41,602 | ₩41,173 | ₩41,504 | +0.80% | 7.3천 |
|---|
| 2025.11.21 | ₩40,583 | ₩41,347 | ₩40,583 | ₩41,193 | +1.50% | 3.7천 |
|---|
| 2025.11.20 | ₩41,334 | ₩41,347 | ₩40,363 | ₩40,363 | -2.35% | 1.5천 |
|---|
| 2025.11.19 | ₩41,024 | ₩41,024 | ₩40,784 | ₩40,902 | -0.30% | 5.4천 |
|---|
| 2025.11.18 | ₩40,826 | ₩41,252 | ₩40,777 | ₩41,093 | +0.65% | 6천 |
|---|
| 2025.11.17 | ₩41,495 | ₩41,589 | ₩40,865 | ₩40,977 | -1.25% | 3.1천 |
|---|
| 2025.11.14 | ₩41,535 | ₩41,817 | ₩41,488 | ₩41,642 | +0.26% | 4.2천 |
|---|
| 2025.11.13 | ₩42,263 | ₩42,263 | ₩41,669 | ₩41,708 | -1.31% | 8.4천 |
|---|
| 2025.11.12 | ₩42,344 | ₩42,447 | ₩42,246 | ₩42,300 | -0.10% | 4.5천 |
|---|
| 2025.11.11 | ₩42,072 | ₩42,125 | ₩42,072 | ₩42,108 | +0.09% | 1.7천 |
|---|
| 2025.11.10 | ₩41,696 | ₩41,966 | ₩41,683 | ₩41,966 | +0.65% | 2.9천 |
|---|
| 2025.11.07 | ₩41,428 | ₩41,736 | ₩41,428 | ₩41,736 | +0.74% | 400 |
|---|
| 2025.11.06 | ₩41,401 | ₩41,502 | ₩41,347 | ₩41,367 | -0.08% | 1.6천 |
|---|
| 2025.11.05 | ₩41,522 | ₩41,870 | ₩41,414 | ₩41,736 | +0.52% | 7.3천 |
|---|
| 2025.11.04 | ₩41,495 | ₩41,495 | ₩41,441 | ₩41,468 | -0.06% | 2천 |
|---|
| 2025.11.03 | ₩41,616 | ₩41,669 | ₩41,616 | ₩41,654 | +0.09% | 600 |
|---|
| 2025.10.31 | ₩41,515 | ₩41,830 | ₩41,515 | ₩41,807 | +0.70% | 4천 |
|---|
| 2025.10.30 | ₩42,085 | ₩42,085 | ₩41,727 | ₩41,727 | -0.85% | 4.5천 |
|---|
| 2025.10.29 | ₩42,259 | ₩42,501 | ₩41,978 | ₩42,045 | -0.51% | 4.8천 |
|---|
| 2025.10.28 | ₩42,521 | ₩42,595 | ₩42,367 | ₩42,387 | -0.32% | 6.3천 |
|---|
| 2025.10.27 | ₩42,581 | ₩42,672 | ₩42,501 | ₩42,672 | +0.21% | 2.9천 |
|---|
| 2025.10.24 | ₩42,541 | ₩42,643 | ₩42,451 | ₩42,451 | -0.21% | 4.2천 |
|---|
| 2025.10.23 | ₩42,179 | ₩42,348 | ₩42,169 | ₩42,277 | +0.23% | 1.6천 |
|---|
| 2025.10.22 | ₩42,139 | ₩42,139 | ₩41,937 | ₩42,057 | -0.19% | 3천 |
|---|
| 2025.10.21 | ₩41,991 | ₩42,367 | ₩41,991 | ₩42,296 | +0.73% | 8.2천 |
|---|
| 2025.10.20 | ₩41,897 | ₩42,097 | ₩41,897 | ₩42,097 | +0.48% | 200 |
|---|
| 2025.10.17 | ₩41,481 | ₩41,683 | ₩41,428 | ₩41,634 | +0.37% | 6.5천 |
|---|
| 2025.10.16 | ₩41,844 | ₩41,940 | ₩41,388 | ₩41,522 | -0.77% | 5.6만 |
|---|
| 2025.10.15 | ₩42,072 | ₩42,139 | ₩41,891 | ₩41,896 | -0.42% | 4.7천 |
|---|
| 2025.10.14 | ₩41,428 | ₩42,031 | ₩41,428 | ₩41,827 | +0.96% | 4.2천 |
|---|
| 2025.10.13 | ₩41,213 | ₩41,428 | ₩41,213 | ₩41,370 | +0.38% | 800 |
|---|
| 2025.10.10 | ₩41,401 | ₩41,401 | ₩40,840 | ₩40,840 | -1.35% | 1.4천 |
|---|