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 | ₩47,699 | ₩47,753 | ₩47,665 | ₩47,712 | +0.03% | 2.5천 |
| 2026.10.08 | ₩47,793 | ₩47,793 | ₩47,330 | ₩47,685 | -0.22% | 6.9천 |
| 2026.10.07 | ₩47,390 | ₩47,404 | ₩47,229 | ₩47,302 | -0.19% | 8천 |
| 2026.10.06 | ₩46,827 | ₩47,967 | ₩46,827 | ₩47,689 | +1.84% | 1.7만 |
| 2026.10.05 | ₩47,043 | ₩47,592 | ₩47,043 | ₩47,405 | +0.77% | 7.9천 |
| 2026.10.02 | ₩47,269 | ₩47,283 | ₩47,176 | ₩47,206 | -0.13% | 2천 |
| 2026.10.01 | ₩46,746 | ₩47,041 | ₩46,612 | ₩47,041 | +0.63% | 4천 |
| 2026.09.30 | ₩47,271 | ₩47,384 | ₩46,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,973 |
| -0.63% |
| 1.9만 |
| 2026.09.29 | ₩47,310 | ₩47,370 | ₩47,055 | ₩47,263 | -0.10% | 9.3천 |
|---|
| 2026.09.28 | ₩47,538 | ₩47,538 | ₩47,377 | ₩47,408 | -0.27% | 8.8천 |
|---|
| 2026.09.25 | ₩47,498 | ₩47,833 | ₩47,498 | ₩47,775 | +0.58% | 2.4만 |
|---|
| 2026.09.24 | ₩47,632 | ₩47,726 | ₩47,477 | ₩47,554 | -0.16% | 1.1만 |
|---|
| 2026.09.23 | ₩48,303 | ₩48,303 | ₩47,849 | ₩47,849 | -0.94% | 1.1만 |
|---|
| 2026.09.22 | ₩48,249 | ₩48,383 | ₩48,136 | ₩48,266 | +0.04% | 2.8만 |
|---|
| 2026.09.21 | ₩48,397 | ₩50,570 | ₩48,088 | ₩48,217 | -0.37% | 1만 |
|---|
| 2026.09.18 | ₩48,289 | ₩48,289 | ₩48,034 | ₩48,088 | -0.42% | 9.3천 |
|---|
| 2026.09.17 | ₩48,435 | ₩48,558 | ₩48,397 | ₩48,405 | -0.06% | 2.8만 |
|---|
| 2026.09.16 | ₩48,705 | ₩48,745 | ₩47,940 | ₩48,215 | -1.01% | 9.6천 |
|---|
| 2026.09.15 | ₩48,611 | ₩48,759 | ₩48,602 | ₩48,602 | -0.02% | 2.3천 |
|---|
| 2026.09.14 | ₩48,947 | ₩49,081 | ₩48,927 | ₩48,931 | -0.03% | 5천 |
|---|
| 2026.09.11 | ₩48,933 | ₩49,081 | ₩48,920 | ₩49,002 | +0.14% | 7.8천 |
|---|
| 2026.09.10 | ₩48,772 | ₩48,772 | ₩48,558 | ₩48,638 | -0.28% | 17.3만 |
|---|
| 2026.09.09 | ₩49,112 | ₩49,148 | ₩48,866 | ₩48,866 | -0.50% | 5.3천 |
|---|
| 2026.09.08 | ₩49,604 | ₩49,618 | ₩49,457 | ₩49,457 | -0.30% | 6.2천 |
|---|
| 2026.09.04 | ₩49,738 | ₩50,114 | ₩49,738 | ₩49,957 | +0.44% | 5천 |
|---|
| 2026.09.03 | ₩49,886 | ₩50,020 | ₩49,886 | ₩50,012 | +0.25% | 1.4천 |
|---|
| 2026.09.02 | ₩49,685 | ₩49,832 | ₩49,678 | ₩49,678 | -0.01% | 2.1천 |
|---|
| 2026.09.01 | ₩49,510 | ₩49,510 | ₩49,228 | ₩49,265 | -0.50% | 2.3천 |
|---|
| 2026.08.31 | ₩49,647 | ₩49,647 | ₩49,577 | ₩49,624 | -0.05% | 1.1천 |
|---|
| 2026.08.28 | ₩49,899 | ₩49,901 | ₩49,899 | ₩49,901 | +0.00% | 400 |
|---|
| 2026.08.27 | ₩50,087 | ₩50,087 | ₩49,966 | ₩49,966 | -0.24% | 1.8천 |
|---|
| 2026.08.26 | ₩49,953 | ₩50,275 | ₩49,953 | ₩50,241 | +0.58% | 4.6천 |
|---|
| 2026.08.25 | ₩50,007 | ₩50,080 | ₩50,007 | ₩50,080 | +0.15% | 1.1천 |
|---|
| 2026.08.24 | ₩50,208 | ₩50,208 | ₩50,013 | ₩50,101 | -0.21% | 3.7천 |
|---|
| 2026.08.21 | ₩50,033 | ₩50,101 | ₩50,033 | ₩50,080 | +0.09% | 3.6천 |
|---|
| 2026.08.20 | ₩49,992 | ₩49,992 | ₩49,729 | ₩49,729 | -0.53% | 5.5천 |
|---|
| 2026.08.19 | ₩50,449 | ₩50,456 | ₩50,119 | ₩50,119 | -0.65% | 4.2천 |
|---|
| 2026.08.18 | ₩50,181 | ₩50,262 | ₩49,942 | ₩49,942 | -0.48% | 9.1천 |
|---|
| 2026.08.17 | ₩50,342 | ₩50,342 | ₩50,194 | ₩50,194 | -0.29% | 2.8천 |
|---|
| 2026.08.14 | ₩50,678 | ₩50,678 | ₩50,517 | ₩50,610 | -0.13% | 4.3천 |
|---|
| 2026.08.13 | ₩50,490 | ₩50,557 | ₩50,235 | ₩50,557 | +0.13% | 8.6천 |
|---|
| 2026.08.12 | ₩50,275 | ₩50,275 | ₩50,107 | ₩50,144 | -0.26% | 5.2천 |
|---|
| 2026.08.11 | ₩50,180 | ₩50,180 | ₩50,060 | ₩50,067 | -0.22% | 3천 |
|---|
| 2026.08.10 | ₩49,953 | ₩50,020 | ₩49,953 | ₩50,020 | +0.13% | 4.3천 |
|---|
| 2026.08.07 | ₩49,966 | ₩50,376 | ₩49,886 | ₩49,932 | -0.07% | 1.1만 |
|---|
| 2026.08.06 | ₩49,926 | ₩49,987 | ₩49,698 | ₩49,710 | -0.43% | 1.3만 |
|---|
| 2026.08.05 | ₩50,087 | ₩50,194 | ₩49,933 | ₩49,933 | -0.31% | 6.4천 |
|---|
| 2026.08.04 | ₩49,738 | ₩50,076 | ₩49,738 | ₩50,076 | +0.68% | 4.3천 |
|---|
| 2026.08.03 | ₩49,470 | ₩49,470 | ₩49,269 | ₩49,436 | -0.07% | 3.8천 |
|---|
| 2026.07.31 | ₩48,906 | ₩49,080 | ₩48,799 | ₩49,006 | +0.20% | 2.4천 |
|---|
| 2026.07.30 | ₩49,631 | ₩49,631 | ₩48,692 | ₩49,147 | -0.98% | 5.6천 |
|---|
| 2026.07.29 | ₩49,255 | ₩49,618 | ₩49,117 | ₩49,117 | -0.28% | 900 |
|---|
| 2026.07.28 | ₩49,463 | ₩49,620 | ₩49,463 | ₩49,620 | +0.32% | 1.4천 |
|---|
| 2026.07.27 | ₩49,202 | ₩49,202 | ₩48,906 | ₩49,067 | -0.27% | 3.4천 |
|---|
| 2026.07.24 | ₩48,291 | ₩48,689 | ₩48,291 | ₩48,689 | +0.83% | 300 |
|---|
| 2026.07.23 | ₩48,249 | ₩48,276 | ₩48,122 | ₩48,270 | +0.04% | 1.9천 |
|---|
| 2026.07.22 | ₩48,598 | ₩48,611 | ₩48,547 | ₩48,547 | -0.10% | 800 |
|---|
| 2026.07.21 | ₩48,229 | ₩48,423 | ₩48,202 | ₩48,401 | +0.36% | 2.7천 |
|---|
| 2026.07.20 | ₩48,417 | ₩48,417 | ₩48,168 | ₩48,203 | -0.44% | 1.1천 |
|---|
| 2026.07.17 | ₩48,704 | ₩48,704 | ₩48,509 | ₩48,509 | -0.40% | 800 |
|---|
| 2026.07.16 | ₩48,719 | ₩48,829 | ₩48,719 | ₩48,829 | +0.23% | 800 |
|---|
| 2026.07.15 | ₩48,504 | ₩48,504 | ₩48,276 | ₩48,313 | -0.39% | 800 |
|---|
| 2026.07.14 | ₩48,210 | ₩48,308 | ₩48,195 | ₩48,308 | +0.20% | 2.3천 |
|---|
| 2026.07.13 | ₩48,591 | ₩48,591 | ₩48,397 | ₩48,472 | -0.25% | 1.8천 |
|---|
| 2026.07.10 | ₩48,390 | ₩48,464 | ₩48,370 | ₩48,464 | +0.15% | 4천 |
|---|
| 2026.07.09 | ₩48,283 | ₩48,410 | ₩48,191 | ₩48,191 | -0.19% | 3.9천 |
|---|
| 2026.07.08 | ₩47,952 | ₩47,952 | ₩47,820 | ₩47,875 | -0.16% | 2.2천 |
|---|
| 2026.07.07 | ₩48,705 | ₩48,705 | ₩48,343 | ₩48,397 | -0.63% | 6천 |
|---|
| 2026.07.06 | ₩48,571 | ₩48,571 | ₩48,168 | ₩48,418 | -0.31% | 3.5천 |
|---|
| 2026.07.02 | ₩48,370 | ₩48,370 | ₩48,028 | ₩48,354 | -0.03% | 4.9천 |
|---|
| 2026.07.01 | ₩48,054 | ₩48,095 | ₩48,005 | ₩48,005 | -0.10% | 900 |
|---|
| 2026.06.30 | ₩48,081 | ₩48,195 | ₩48,021 | ₩48,146 | +0.13% | 2.9천 |
|---|
| 2026.06.29 | ₩53,280 | ₩53,280 | ₩48,061 | ₩48,233 | -9.47% | 1만 |
|---|
| 2026.06.26 | ₩48,249 | ₩48,303 | ₩48,075 | ₩48,303 | +0.11% | 6.4천 |
|---|
| 2026.06.25 | ₩48,410 | ₩48,410 | ₩47,940 | ₩48,088 | -0.67% | 6천 |
|---|
| 2026.06.24 | ₩47,826 | ₩47,873 | ₩47,739 | ₩47,798 | -0.06% | 3.7천 |
|---|
| 2026.06.23 | ₩47,558 | ₩47,672 | ₩47,437 | ₩47,508 | -0.10% | 8.8천 |
|---|
| 2026.06.22 | ₩47,632 | ₩47,699 | ₩47,484 | ₩47,530 | -0.21% | 3.8천 |
|---|
| 2026.06.18 | ₩47,765 | ₩47,765 | ₩47,437 | ₩47,507 | -0.54% | 5.3천 |
|---|
| 2026.06.17 | ₩48,061 | ₩48,356 | ₩47,363 | ₩47,366 | -1.45% | 3천 |
|---|
| 2026.06.16 | ₩48,397 | ₩48,397 | ₩48,182 | ₩48,182 | -0.44% | 7.7천 |
|---|
| 2026.06.15 | ₩48,409 | ₩48,409 | ₩48,160 | ₩48,160 | -0.51% | 3.2천 |
|---|
| 2026.06.12 | ₩47,860 | ₩48,128 | ₩47,759 | ₩48,093 | +0.49% | 1.5만 |
|---|
| 2026.06.11 | ₩47,095 | ₩47,833 | ₩47,095 | ₩47,708 | +1.30% | 4.3천 |
|---|
| 2026.06.10 | ₩47,451 | ₩47,451 | ₩46,934 | ₩46,947 | -1.06% | 3.3천 |
|---|
| 2026.06.09 | ₩46,840 | ₩47,358 | ₩46,813 | ₩47,358 | +1.11% | 3.8천 |
|---|
| 2026.06.08 | ₩47,108 | ₩47,209 | ₩46,958 | ₩46,958 | -0.32% | 6.7천 |
|---|
| 2026.06.05 | ₩47,066 | ₩47,122 | ₩46,840 | ₩47,001 | -0.14% | 5.8천 |
|---|
| 2026.06.04 | ₩47,404 | ₩47,404 | ₩47,263 | ₩47,296 | -0.23% | 2.7천 |
|---|
| 2026.06.03 | ₩47,082 | ₩47,176 | ₩47,041 | ₩47,055 | -0.06% | 6.2천 |
|---|
| 2026.06.02 | ₩47,028 | ₩47,296 | ₩47,001 | ₩47,283 | +0.54% | 1.3만 |
|---|
| 2026.06.01 | ₩46,934 | ₩47,229 | ₩46,934 | ₩47,115 | +0.39% | 3.3천 |
|---|
| 2026.05.29 | ₩47,082 | ₩47,135 | ₩46,978 | ₩46,978 | -0.22% | 2.2만 |
|---|
| 2026.05.28 | ₩47,015 | ₩47,082 | ₩46,934 | ₩47,027 | +0.03% | 2.5천 |
|---|
| 2026.05.27 | ₩46,874 | ₩46,921 | ₩46,786 | ₩46,847 | -0.06% | 1.9천 |
|---|
| 2026.05.26 | ₩46,854 | ₩46,854 | ₩46,719 | ₩46,754 | -0.21% | 5.9만 |
|---|
| 2026.05.22 | ₩46,464 | ₩46,612 | ₩46,464 | ₩46,507 | +0.09% | 1.5만 |
|---|
| 2026.05.21 | ₩45,807 | ₩46,024 | ₩45,686 | ₩46,024 | +0.47% | 2.1천 |
|---|
| 2026.05.20 | ₩45,861 | ₩45,928 | ₩45,834 | ₩45,890 | +0.06% | 3.6천 |
|---|
| 2026.05.19 | ₩45,445 | ₩45,445 | ₩45,311 | ₩45,319 | -0.28% | 800 |
|---|
| 2026.05.18 | ₩45,753 | ₩45,807 | ₩45,525 | ₩45,659 | -0.21% | 3.9천 |
|---|
| 2026.05.15 | ₩45,485 | ₩45,485 | ₩45,468 | ₩45,468 | -0.04% | 400 |
|---|
| 2026.05.14 | ₩46,069 | ₩46,156 | ₩46,049 | ₩46,062 | -0.01% | 2.6천 |
|---|
| 2026.05.13 | ₩45,901 | ₩45,901 | ₩45,765 | ₩45,820 | -0.18% | 1.8천 |
|---|
| 2026.05.12 | ₩45,740 | ₩46,062 | ₩45,740 | ₩45,999 | +0.57% | 2.5천 |
|---|
| 2026.05.11 | ₩46,109 | ₩46,324 | ₩45,834 | ₩46,058 | -0.11% | 5.1천 |
|---|
| 2026.05.08 | ₩46,277 | ₩46,277 | ₩46,216 | ₩46,216 | -0.13% | 2.6천 |
|---|
| 2026.05.07 | ₩46,250 | ₩46,250 | ₩46,142 | ₩46,206 | -0.10% | 1.2만 |
|---|
| 2026.05.06 | ₩46,491 | ₩46,652 | ₩46,466 | ₩46,639 | +0.32% | 2.7천 |
|---|
| 2026.05.05 | ₩46,256 | ₩46,357 | ₩46,256 | ₩46,283 | +0.06% | 3.3천 |
|---|
| 2026.05.04 | ₩46,277 | ₩46,277 | ₩45,888 | ₩45,914 | -0.78% | 1.8만 |
|---|
| 2026.05.01 | ₩46,384 | ₩46,384 | ₩46,371 | ₩46,375 | -0.02% | 1.9천 |
|---|
| 2026.04.30 | ₩46,330 | ₩46,505 | ₩46,303 | ₩46,505 | +0.38% | 6.5천 |
|---|
| 2026.04.29 | ₩45,713 | ₩45,764 | ₩45,633 | ₩45,764 | +0.11% | 5.7천 |
|---|
| 2026.04.28 | ₩46,049 | ₩46,049 | ₩45,861 | ₩45,867 | -0.39% | 1.4천 |
|---|
| 2026.04.27 | ₩46,116 | ₩46,116 | ₩45,981 | ₩46,004 | -0.24% | 2.2천 |
|---|
| 2026.04.24 | ₩46,104 | ₩46,104 | ₩45,901 | ₩45,996 | -0.23% | 5천 |
|---|
| 2026.04.23 | ₩46,196 | ₩46,196 | ₩45,996 | ₩46,077 | -0.26% | 1.4천 |
|---|
| 2026.04.22 | ₩46,619 | ₩46,619 | ₩46,330 | ₩46,330 | -0.62% | 2.1천 |
|---|
| 2026.04.21 | ₩47,216 | ₩47,216 | ₩46,693 | ₩46,702 | -1.09% | 3.7천 |
|---|
| 2026.04.20 | ₩46,491 | ₩46,854 | ₩46,491 | ₩46,854 | +0.78% | 2.5천 |
|---|
| 2026.04.17 | ₩46,518 | ₩46,639 | ₩46,464 | ₩46,493 | -0.05% | 3.9천 |
|---|
| 2026.04.16 | ₩45,592 | ₩45,968 | ₩45,592 | ₩45,968 | +0.82% | 4.2천 |
|---|
| 2026.04.15 | ₩45,445 | ₩45,607 | ₩45,431 | ₩45,607 | +0.36% | 7천 |
|---|
| 2026.04.14 | ₩45,565 | ₩45,635 | ₩45,539 | ₩45,635 | +0.15% | 4.3천 |
|---|
| 2026.04.13 | ₩44,828 | ₩45,453 | ₩44,828 | ₩45,453 | +1.39% | 2.2천 |
|---|
| 2026.04.10 | ₩45,069 | ₩45,069 | ₩44,854 | ₩44,868 | -0.45% | 1.9천 |
|---|
| 2026.04.09 | ₩45,002 | ₩45,257 | ₩45,002 | ₩45,198 | +0.44% | 1.4만 |
|---|
| 2026.04.08 | ₩44,935 | ₩45,018 | ₩44,935 | ₩45,018 | +0.19% | 3천 |
|---|
| 2026.04.07 | ₩43,821 | ₩44,063 | ₩43,801 | ₩43,951 | +0.30% | 4.1천 |
|---|
| 2026.04.06 | ₩43,962 | ₩44,053 | ₩43,955 | ₩44,053 | +0.21% | 700 |
|---|
| 2026.04.02 | ₩43,647 | ₩43,781 | ₩43,620 | ₩43,741 | +0.22% | 6.2천 |
|---|
| 2026.04.01 | ₩43,774 | ₩43,835 | ₩43,620 | ₩43,620 | -0.35% | 2천 |
|---|
| 2026.03.31 | ₩43,177 | ₩43,727 | ₩43,177 | ₩43,569 | +0.91% | 2.6천 |
|---|
| 2026.03.30 | ₩43,083 | ₩43,083 | ₩42,755 | ₩42,755 | -0.76% | 3.3천 |
|---|
| 2026.03.27 | ₩43,150 | ₩43,150 | ₩42,882 | ₩42,903 | -0.57% | 1.5천 |
|---|
| 2026.03.26 | ₩43,714 | ₩43,714 | ₩43,378 | ₩43,423 | -0.67% | 4.7천 |
|---|
| 2026.03.25 | ₩43,781 | ₩43,781 | ₩43,674 | ₩43,727 | -0.12% | 5.2천 |
|---|
| 2026.03.24 | ₩43,271 | ₩43,472 | ₩43,271 | ₩43,377 | +0.24% | 6.7천 |
|---|
| 2026.03.23 | ₩43,647 | ₩43,647 | ₩43,216 | ₩43,216 | -0.99% | 9천 |
|---|
| 2026.03.20 | ₩43,030 | ₩43,056 | ₩42,627 | ₩42,647 | -0.89% | 6.7천 |
|---|
| 2026.03.19 | ₩43,124 | ₩43,325 | ₩42,976 | ₩43,251 | +0.30% | 3.9천 |
|---|
| 2026.03.18 | ₩43,687 | ₩43,727 | ₩43,322 | ₩43,322 | -0.84% | 4.8천 |
|---|
| 2026.03.17 | ₩44,157 | ₩44,157 | ₩43,911 | ₩43,911 | -0.56% | 3천 |
|---|
| 2026.03.16 | ₩43,741 | ₩43,848 | ₩43,620 | ₩43,687 | -0.12% | 6.3천 |
|---|
| 2026.03.13 | ₩43,801 | ₩43,902 | ₩43,327 | ₩43,384 | -0.95% | 4.1천 |
|---|
| 2026.03.12 | ₩43,848 | ₩43,875 | ₩43,462 | ₩43,462 | -0.88% | 4.9천 |
|---|
| 2026.03.11 | ₩44,090 | ₩44,143 | ₩43,888 | ₩44,049 | -0.09% | 1.6만 |
|---|
| 2026.03.10 | ₩44,539 | ₩44,539 | ₩44,157 | ₩44,157 | -0.86% | 3.8천 |
|---|
| 2026.03.09 | ₩43,700 | ₩44,640 | ₩43,700 | ₩44,506 | +1.84% | 1만 |
|---|
| 2026.03.06 | ₩44,476 | ₩44,612 | ₩44,448 | ₩44,540 | +0.14% | 3.5천 |
|---|
| 2026.03.05 | ₩45,545 | ₩45,545 | ₩44,975 | ₩45,199 | -0.76% | 1.9천 |
|---|
| 2026.03.04 | ₩45,639 | ₩45,686 | ₩45,592 | ₩45,639 | 0.00% | 1.4천 |
|---|
| 2026.03.03 | ₩45,002 | ₩45,545 | ₩45,002 | ₩45,437 | +0.97% | 2.6천 |
|---|
| 2026.03.02 | ₩45,807 | ₩45,975 | ₩45,788 | ₩45,936 | +0.28% | 7.3천 |
|---|
| 2026.02.27 | ₩45,740 | ₩46,022 | ₩45,701 | ₩46,022 | +0.62% | 1만 |
|---|
| 2026.02.26 | ₩45,700 | ₩46,089 | ₩45,700 | ₩46,043 | +0.75% | 3.2천 |
|---|
| 2026.02.25 | ₩45,712 | ₩45,731 | ₩45,659 | ₩45,722 | +0.02% | 2.7천 |
|---|
| 2026.02.24 | ₩45,698 | ₩45,780 | ₩45,659 | ₩45,729 | +0.07% | 2.4천 |
|---|
| 2026.02.23 | ₩45,344 | ₩45,451 | ₩45,344 | ₩45,388 | +0.10% | 500 |
|---|
| 2026.02.20 | ₩46,074 | ₩46,102 | ₩45,686 | ₩46,102 | +0.06% | 3.1천 |
|---|
| 2026.02.19 | ₩45,874 | ₩45,874 | ₩45,592 | ₩45,873 | -0.00% | 4천 |
|---|
| 2026.02.18 | ₩46,169 | ₩46,210 | ₩45,955 | ₩46,104 | -0.14% | 4.9천 |
|---|
| 2026.02.17 | ₩45,525 | ₩45,807 | ₩45,512 | ₩45,773 | +0.55% | 4.6천 |
|---|
| 2026.02.13 | ₩45,472 | ₩46,102 | ₩45,472 | ₩45,850 | +0.83% | 4.7천 |
|---|
| 2026.02.12 | ₩45,706 | ₩45,706 | ₩45,498 | ₩45,513 | -0.42% | 2.3천 |
|---|
| 2026.02.11 | ₩46,293 | ₩46,293 | ₩46,144 | ₩46,248 | -0.10% | 7.5천 |
|---|
| 2026.02.10 | ₩46,248 | ₩46,248 | ₩46,062 | ₩46,065 | -0.40% | 1.4천 |
|---|
| 2026.02.09 | ₩46,008 | ₩46,116 | ₩46,008 | ₩46,116 | +0.23% | 7.4천 |
|---|
| 2026.02.06 | ₩45,928 | ₩46,175 | ₩45,928 | ₩46,175 | +0.54% | 5.5천 |
|---|
| 2026.02.05 | ₩45,203 | ₩45,203 | ₩45,076 | ₩45,076 | -0.28% | 3.3천 |
|---|
| 2026.02.04 | ₩45,512 | ₩45,700 | ₩45,311 | ₩45,520 | +0.02% | 8.7천 |
|---|
| 2026.02.03 | ₩45,096 | ₩45,096 | ₩44,734 | ₩45,014 | -0.18% | 4.7천 |
|---|
| 2026.02.02 | ₩44,734 | ₩44,908 | ₩44,734 | ₩44,908 | +0.39% | 2.9천 |
|---|
| 2026.01.30 | ₩44,409 | ₩44,506 | ₩44,224 | ₩44,472 | +0.14% | 1.5만 |
|---|
| 2026.01.29 | ₩44,438 | ₩44,667 | ₩44,438 | ₩44,667 | +0.51% | 8.6천 |
|---|
| 2026.01.28 | ₩44,640 | ₩44,680 | ₩44,544 | ₩44,586 | -0.12% | 1.2만 |
|---|
| 2026.01.27 | ₩44,646 | ₩44,693 | ₩44,646 | ₩44,660 | +0.03% | 1.7천 |
|---|
| 2026.01.26 | ₩44,640 | ₩44,747 | ₩44,613 | ₩44,693 | +0.12% | 8.8천 |
|---|
| 2026.01.23 | ₩44,854 | ₩44,854 | ₩44,532 | ₩44,636 | -0.49% | 7.7천 |
|---|
| 2026.01.22 | ₩45,069 | ₩45,176 | ₩44,895 | ₩44,921 | -0.33% | 8.3천 |
|---|
| 2026.01.21 | ₩44,707 | ₩44,814 | ₩44,479 | ₩44,809 | +0.23% | 2.7천 |
|---|
| 2026.01.20 | ₩44,371 | ₩44,385 | ₩44,013 | ₩44,013 | -0.81% | 2.7천 |
|---|
| 2026.01.16 | ₩44,787 | ₩44,828 | ₩44,653 | ₩44,743 | -0.10% | 1.2만 |
|---|
| 2026.01.15 | ₩44,935 | ₩45,056 | ₩44,934 | ₩44,934 | -0.00% | 5.3천 |
|---|
| 2026.01.14 | ₩44,452 | ₩44,640 | ₩44,398 | ₩44,640 | +0.42% | 3.6천 |
|---|
| 2026.01.13 | ₩44,451 | ₩44,519 | ₩44,438 | ₩44,459 | +0.02% | 4.8천 |
|---|
| 2026.01.12 | ₩44,465 | ₩44,519 | ₩44,395 | ₩44,508 | +0.10% | 3.1천 |
|---|
| 2026.01.09 | ₩44,331 | ₩44,546 | ₩44,331 | ₩44,497 | +0.38% | 4.7천 |
|---|
| 2026.01.08 | ₩44,022 | ₩44,304 | ₩44,022 | ₩44,162 | +0.32% | 5.8천 |
|---|
| 2026.01.07 | ₩43,768 | ₩43,902 | ₩43,580 | ₩43,660 | -0.25% | 6.6천 |
|---|
| 2026.01.06 | ₩43,915 | ₩44,237 | ₩43,915 | ₩44,170 | +0.58% | 4.9천 |
|---|
| 2026.01.05 | ₩43,231 | ₩43,794 | ₩43,191 | ₩43,700 | +1.09% | 4.5천 |
|---|
| 2026.01.02 | ₩42,937 | ₩43,217 | ₩42,916 | ₩43,169 | +0.54% | 2.1천 |
|---|
| 2025.12.31 | ₩42,949 | ₩43,030 | ₩42,810 | ₩42,810 | -0.32% | 2.9천 |
|---|
| 2025.12.30 | ₩43,177 | ₩43,244 | ₩43,150 | ₩43,157 | -0.05% | 5.2천 |
|---|
| 2025.12.29 | ₩43,352 | ₩43,352 | ₩43,150 | ₩43,244 | -0.25% | 2.4천 |
|---|
| 2025.12.26 | ₩43,325 | ₩43,349 | ₩43,231 | ₩43,349 | +0.06% | 1.9천 |
|---|
| 2025.12.24 | ₩43,191 | ₩43,378 | ₩43,191 | ₩43,345 | +0.36% | 2.9천 |
|---|
| 2025.12.23 | ₩43,109 | ₩43,204 | ₩43,109 | ₩43,177 | +0.16% | 1.1만 |
|---|
| 2025.12.22 | ₩43,486 | ₩43,499 | ₩43,365 | ₩43,440 | -0.10% | 7.6천 |
|---|
| 2025.12.19 | ₩43,157 | ₩43,298 | ₩43,157 | ₩43,172 | +0.03% | 2.8천 |
|---|
| 2025.12.18 | ₩43,258 | ₩43,258 | ₩43,016 | ₩43,089 | -0.39% | 3천 |
|---|
| 2025.12.17 | ₩43,285 | ₩43,350 | ₩42,996 | ₩43,056 | -0.53% | 7.1천 |
|---|
| 2025.12.16 | ₩43,137 | ₩43,165 | ₩43,070 | ₩43,165 | +0.07% | 500 |
|---|
| 2025.12.15 | ₩43,338 | ₩43,539 | ₩43,338 | ₩43,459 | +0.28% | 4.5천 |
|---|
| 2025.12.12 | ₩43,539 | ₩43,593 | ₩43,455 | ₩43,455 | -0.19% | 5.6천 |
|---|
| 2025.12.11 | ₩43,513 | ₩43,751 | ₩43,513 | ₩43,660 | +0.34% | 7.7천 |
|---|
| 2025.12.10 | ₩42,895 | ₩43,392 | ₩42,828 | ₩43,331 | +1.02% | 4.5천 |
|---|
| 2025.12.09 | ₩42,721 | ₩42,775 | ₩42,547 | ₩42,555 | -0.39% | 2.5천 |
|---|
| 2025.12.08 | ₩42,734 | ₩42,734 | ₩42,622 | ₩42,622 | -0.26% | 2.3천 |
|---|
| 2025.12.05 | ₩42,869 | ₩43,031 | ₩42,869 | ₩42,894 | +0.06% | 7.3천 |
|---|
| 2025.12.04 | ₩42,936 | ₩42,976 | ₩42,815 | ₩42,855 | -0.19% | 6천 |
|---|
| 2025.12.03 | ₩42,721 | ₩42,895 | ₩42,721 | ₩42,828 | +0.25% | 2.7천 |
|---|
| 2025.12.02 | ₩42,412 | ₩42,533 | ₩42,412 | ₩42,504 | +0.22% | 2.8천 |
|---|
| 2025.12.01 | ₩42,721 | ₩42,826 | ₩42,524 | ₩42,524 | -0.46% | 1천 |
|---|
| 2025.11.28 | ₩42,600 | ₩42,855 | ₩42,600 | ₩42,755 | +0.36% | 2.7천 |
|---|
| 2025.11.26 | ₩42,399 | ₩42,694 | ₩42,399 | ₩42,567 | +0.40% | 3.1천 |
|---|
| 2025.11.25 | ₩41,661 | ₩42,278 | ₩41,661 | ₩42,230 | +1.37% | 2.3천 |
|---|
| 2025.11.24 | ₩41,191 | ₩41,621 | ₩41,191 | ₩41,523 | +0.80% | 7.3천 |
|---|
| 2025.11.21 | ₩40,601 | ₩41,366 | ₩40,601 | ₩41,212 | +1.50% | 3.7천 |
|---|
| 2025.11.20 | ₩41,352 | ₩41,366 | ₩40,381 | ₩40,381 | -2.35% | 1.5천 |
|---|
| 2025.11.19 | ₩41,042 | ₩41,042 | ₩40,802 | ₩40,920 | -0.30% | 5.4천 |
|---|
| 2025.11.18 | ₩40,844 | ₩41,271 | ₩40,796 | ₩41,111 | +0.65% | 6천 |
|---|
| 2025.11.17 | ₩41,513 | ₩41,607 | ₩40,883 | ₩40,996 | -1.25% | 3.1천 |
|---|
| 2025.11.14 | ₩41,554 | ₩41,835 | ₩41,507 | ₩41,661 | +0.26% | 4.2천 |
|---|
| 2025.11.13 | ₩42,282 | ₩42,282 | ₩41,688 | ₩41,727 | -1.31% | 8.4천 |
|---|
| 2025.11.12 | ₩42,363 | ₩42,466 | ₩42,265 | ₩42,318 | -0.10% | 4.5천 |
|---|
| 2025.11.11 | ₩42,090 | ₩42,144 | ₩42,090 | ₩42,127 | +0.09% | 1.7천 |
|---|
| 2025.11.10 | ₩41,715 | ₩41,984 | ₩41,701 | ₩41,984 | +0.65% | 2.9천 |
|---|
| 2025.11.07 | ₩41,446 | ₩41,755 | ₩41,446 | ₩41,755 | +0.74% | 400 |
|---|
| 2025.11.06 | ₩41,420 | ₩41,520 | ₩41,366 | ₩41,386 | -0.08% | 1.6천 |
|---|
| 2025.11.05 | ₩41,540 | ₩41,889 | ₩41,433 | ₩41,755 | +0.52% | 7.3천 |
|---|
| 2025.11.04 | ₩41,513 | ₩41,513 | ₩41,460 | ₩41,487 | -0.06% | 2천 |
|---|
| 2025.11.03 | ₩41,634 | ₩41,688 | ₩41,634 | ₩41,673 | +0.09% | 600 |
|---|
| 2025.10.31 | ₩41,534 | ₩41,849 | ₩41,534 | ₩41,826 | +0.70% | 4천 |
|---|
| 2025.10.30 | ₩42,104 | ₩42,104 | ₩41,746 | ₩41,746 | -0.85% | 4.5천 |
|---|
| 2025.10.29 | ₩42,278 | ₩42,520 | ₩41,996 | ₩42,064 | -0.51% | 4.8천 |
|---|
| 2025.10.28 | ₩42,540 | ₩42,614 | ₩42,386 | ₩42,406 | -0.32% | 6.3천 |
|---|
| 2025.10.27 | ₩42,600 | ₩42,691 | ₩42,520 | ₩42,691 | +0.21% | 2.9천 |
|---|
| 2025.10.24 | ₩42,560 | ₩42,662 | ₩42,470 | ₩42,470 | -0.21% | 4.2천 |
|---|
| 2025.10.23 | ₩42,198 | ₩42,367 | ₩42,188 | ₩42,296 | +0.23% | 1.6천 |
|---|
| 2025.10.22 | ₩42,157 | ₩42,157 | ₩41,956 | ₩42,076 | -0.19% | 3천 |
|---|
| 2025.10.21 | ₩42,010 | ₩42,386 | ₩42,010 | ₩42,314 | +0.73% | 8.2천 |
|---|
| 2025.10.20 | ₩41,916 | ₩42,116 | ₩41,916 | ₩42,116 | +0.48% | 200 |
|---|
| 2025.10.17 | ₩41,500 | ₩41,701 | ₩41,446 | ₩41,653 | +0.37% | 6.5천 |
|---|
| 2025.10.16 | ₩41,862 | ₩41,959 | ₩41,406 | ₩41,540 | -0.77% | 5.6만 |
|---|
| 2025.10.15 | ₩42,090 | ₩42,157 | ₩41,909 | ₩41,915 | -0.42% | 4.7천 |
|---|
| 2025.10.14 | ₩41,446 | ₩42,050 | ₩41,446 | ₩41,846 | +0.96% | 4.2천 |
|---|
| 2025.10.13 | ₩41,232 | ₩41,446 | ₩41,232 | ₩41,389 | +0.38% | 800 |
|---|
| 2025.10.10 | ₩41,420 | ₩41,420 | ₩40,859 | ₩40,859 | -1.35% | 1.4천 |
|---|