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 | ₩47,675 | ₩47,729 | ₩47,642 | ₩47,688 | +0.03% | 2.5천 |
| 2026.10.08 | ₩47,769 | ₩47,769 | ₩47,306 | ₩47,662 | -0.22% | 6.9천 |
| 2026.10.07 | ₩47,367 | ₩47,380 | ₩47,206 | ₩47,278 | -0.19% | 8천 |
| 2026.10.06 | ₩46,803 | ₩47,943 | ₩46,803 | ₩47,666 | +1.84% | 1.7만 |
| 2026.10.05 | ₩47,019 | ₩47,568 | ₩47,019 | ₩47,381 | +0.77% | 7.9천 |
| 2026.10.02 | ₩47,246 | ₩47,259 | ₩47,152 | ₩47,183 | -0.13% | 2천 |
| 2026.10.01 | ₩46,723 | ₩47,018 | ₩46,589 | ₩47,018 | +0.63% | 4천 |
| 2026.09.30 | ₩47,247 | ₩47,360 | ₩46,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,950 |
| -0.63% |
| 1.9만 |
| 2026.09.29 | ₩47,286 | ₩47,346 | ₩47,031 | ₩47,239 | -0.10% | 9.3천 |
|---|
| 2026.09.28 | ₩47,514 | ₩47,514 | ₩47,353 | ₩47,384 | -0.27% | 8.8천 |
|---|
| 2026.09.25 | ₩47,474 | ₩47,809 | ₩47,474 | ₩47,751 | +0.58% | 2.4만 |
|---|
| 2026.09.24 | ₩47,608 | ₩47,702 | ₩47,454 | ₩47,530 | -0.16% | 1.1만 |
|---|
| 2026.09.23 | ₩48,279 | ₩48,279 | ₩47,825 | ₩47,825 | -0.94% | 1.1만 |
|---|
| 2026.09.22 | ₩48,225 | ₩48,359 | ₩48,112 | ₩48,242 | +0.04% | 2.8만 |
|---|
| 2026.09.21 | ₩48,372 | ₩50,545 | ₩48,064 | ₩48,193 | -0.37% | 1만 |
|---|
| 2026.09.18 | ₩48,265 | ₩48,265 | ₩48,010 | ₩48,064 | -0.42% | 9.3천 |
|---|
| 2026.09.17 | ₩48,411 | ₩48,533 | ₩48,372 | ₩48,380 | -0.06% | 2.8만 |
|---|
| 2026.09.16 | ₩48,681 | ₩48,721 | ₩47,916 | ₩48,191 | -1.01% | 9.6천 |
|---|
| 2026.09.15 | ₩48,587 | ₩48,734 | ₩48,578 | ₩48,578 | -0.02% | 2.3천 |
|---|
| 2026.09.14 | ₩48,922 | ₩49,056 | ₩48,902 | ₩48,906 | -0.03% | 5천 |
|---|
| 2026.09.11 | ₩48,909 | ₩49,056 | ₩48,895 | ₩48,977 | +0.14% | 7.8천 |
|---|
| 2026.09.10 | ₩48,748 | ₩48,748 | ₩48,533 | ₩48,614 | -0.28% | 17.3만 |
|---|
| 2026.09.09 | ₩49,087 | ₩49,123 | ₩48,842 | ₩48,842 | -0.50% | 5.3천 |
|---|
| 2026.09.08 | ₩49,579 | ₩49,593 | ₩49,432 | ₩49,432 | -0.30% | 6.2천 |
|---|
| 2026.09.04 | ₩49,713 | ₩50,089 | ₩49,713 | ₩49,932 | +0.44% | 5천 |
|---|
| 2026.09.03 | ₩49,861 | ₩49,995 | ₩49,861 | ₩49,987 | +0.25% | 1.4천 |
|---|
| 2026.09.02 | ₩49,660 | ₩49,807 | ₩49,653 | ₩49,653 | -0.01% | 2.1천 |
|---|
| 2026.09.01 | ₩49,485 | ₩49,485 | ₩49,204 | ₩49,240 | -0.50% | 2.3천 |
|---|
| 2026.08.31 | ₩49,622 | ₩49,622 | ₩49,553 | ₩49,599 | -0.05% | 1.1천 |
|---|
| 2026.08.28 | ₩49,874 | ₩49,876 | ₩49,874 | ₩49,876 | +0.00% | 400 |
|---|
| 2026.08.27 | ₩50,062 | ₩50,062 | ₩49,941 | ₩49,941 | -0.24% | 1.8천 |
|---|
| 2026.08.26 | ₩49,928 | ₩50,250 | ₩49,928 | ₩50,216 | +0.58% | 4.6천 |
|---|
| 2026.08.25 | ₩49,982 | ₩50,055 | ₩49,982 | ₩50,055 | +0.15% | 1.1천 |
|---|
| 2026.08.24 | ₩50,183 | ₩50,183 | ₩49,988 | ₩50,076 | -0.21% | 3.7천 |
|---|
| 2026.08.21 | ₩50,009 | ₩50,076 | ₩50,009 | ₩50,055 | +0.09% | 3.6천 |
|---|
| 2026.08.20 | ₩49,967 | ₩49,967 | ₩49,704 | ₩49,704 | -0.53% | 5.5천 |
|---|
| 2026.08.19 | ₩50,424 | ₩50,431 | ₩50,094 | ₩50,094 | -0.65% | 4.2천 |
|---|
| 2026.08.18 | ₩50,156 | ₩50,236 | ₩49,917 | ₩49,917 | -0.48% | 9.1천 |
|---|
| 2026.08.17 | ₩50,317 | ₩50,317 | ₩50,169 | ₩50,169 | -0.29% | 2.8천 |
|---|
| 2026.08.14 | ₩50,652 | ₩50,652 | ₩50,491 | ₩50,585 | -0.13% | 4.3천 |
|---|
| 2026.08.13 | ₩50,464 | ₩50,532 | ₩50,210 | ₩50,532 | +0.13% | 8.6천 |
|---|
| 2026.08.12 | ₩50,250 | ₩50,250 | ₩50,082 | ₩50,118 | -0.26% | 5.2천 |
|---|
| 2026.08.11 | ₩50,155 | ₩50,155 | ₩50,035 | ₩50,042 | -0.22% | 3천 |
|---|
| 2026.08.10 | ₩49,928 | ₩49,995 | ₩49,928 | ₩49,995 | +0.13% | 4.3천 |
|---|
| 2026.08.07 | ₩49,941 | ₩50,350 | ₩49,861 | ₩49,907 | -0.07% | 1.1만 |
|---|
| 2026.08.06 | ₩49,901 | ₩49,962 | ₩49,673 | ₩49,685 | -0.43% | 1.3만 |
|---|
| 2026.08.05 | ₩50,062 | ₩50,169 | ₩49,908 | ₩49,908 | -0.31% | 6.4천 |
|---|
| 2026.08.04 | ₩49,713 | ₩50,051 | ₩49,713 | ₩50,051 | +0.68% | 4.3천 |
|---|
| 2026.08.03 | ₩49,445 | ₩49,445 | ₩49,244 | ₩49,412 | -0.07% | 3.8천 |
|---|
| 2026.07.31 | ₩48,882 | ₩49,055 | ₩48,775 | ₩48,981 | +0.20% | 2.4천 |
|---|
| 2026.07.30 | ₩49,606 | ₩49,606 | ₩48,667 | ₩49,122 | -0.98% | 5.6천 |
|---|
| 2026.07.29 | ₩49,231 | ₩49,593 | ₩49,093 | ₩49,093 | -0.28% | 900 |
|---|
| 2026.07.28 | ₩49,439 | ₩49,595 | ₩49,439 | ₩49,595 | +0.32% | 1.4천 |
|---|
| 2026.07.27 | ₩49,177 | ₩49,177 | ₩48,882 | ₩49,043 | -0.27% | 3.4천 |
|---|
| 2026.07.24 | ₩48,266 | ₩48,665 | ₩48,266 | ₩48,665 | +0.83% | 300 |
|---|
| 2026.07.23 | ₩48,225 | ₩48,252 | ₩48,097 | ₩48,246 | +0.04% | 1.9천 |
|---|
| 2026.07.22 | ₩48,574 | ₩48,587 | ₩48,523 | ₩48,523 | -0.10% | 800 |
|---|
| 2026.07.21 | ₩48,205 | ₩48,399 | ₩48,178 | ₩48,376 | +0.36% | 2.7천 |
|---|
| 2026.07.20 | ₩48,393 | ₩48,393 | ₩48,144 | ₩48,179 | -0.44% | 1.1천 |
|---|
| 2026.07.17 | ₩48,679 | ₩48,679 | ₩48,485 | ₩48,485 | -0.40% | 800 |
|---|
| 2026.07.16 | ₩48,694 | ₩48,804 | ₩48,694 | ₩48,804 | +0.23% | 800 |
|---|
| 2026.07.15 | ₩48,480 | ₩48,480 | ₩48,252 | ₩48,289 | -0.39% | 800 |
|---|
| 2026.07.14 | ₩48,186 | ₩48,284 | ₩48,171 | ₩48,284 | +0.20% | 2.3천 |
|---|
| 2026.07.13 | ₩48,567 | ₩48,567 | ₩48,372 | ₩48,447 | -0.25% | 1.8천 |
|---|
| 2026.07.10 | ₩48,366 | ₩48,439 | ₩48,346 | ₩48,439 | +0.15% | 4천 |
|---|
| 2026.07.09 | ₩48,258 | ₩48,386 | ₩48,167 | ₩48,167 | -0.19% | 3.9천 |
|---|
| 2026.07.08 | ₩47,928 | ₩47,928 | ₩47,796 | ₩47,851 | -0.16% | 2.2천 |
|---|
| 2026.07.07 | ₩48,681 | ₩48,681 | ₩48,319 | ₩48,372 | -0.63% | 6천 |
|---|
| 2026.07.06 | ₩48,547 | ₩48,547 | ₩48,144 | ₩48,394 | -0.31% | 3.5천 |
|---|
| 2026.07.02 | ₩48,346 | ₩48,346 | ₩48,004 | ₩48,329 | -0.03% | 4.9천 |
|---|
| 2026.07.01 | ₩48,030 | ₩48,071 | ₩47,981 | ₩47,981 | -0.10% | 900 |
|---|
| 2026.06.30 | ₩48,057 | ₩48,171 | ₩47,997 | ₩48,122 | +0.13% | 2.9천 |
|---|
| 2026.06.29 | ₩53,254 | ₩53,254 | ₩48,037 | ₩48,209 | -9.47% | 1만 |
|---|
| 2026.06.26 | ₩48,225 | ₩48,279 | ₩48,051 | ₩48,279 | +0.11% | 6.4천 |
|---|
| 2026.06.25 | ₩48,386 | ₩48,386 | ₩47,916 | ₩48,064 | -0.67% | 6천 |
|---|
| 2026.06.24 | ₩47,802 | ₩47,849 | ₩47,715 | ₩47,774 | -0.06% | 3.7천 |
|---|
| 2026.06.23 | ₩47,534 | ₩47,648 | ₩47,414 | ₩47,485 | -0.10% | 8.8천 |
|---|
| 2026.06.22 | ₩47,608 | ₩47,675 | ₩47,460 | ₩47,506 | -0.21% | 3.8천 |
|---|
| 2026.06.18 | ₩47,741 | ₩47,741 | ₩47,414 | ₩47,483 | -0.54% | 5.3천 |
|---|
| 2026.06.17 | ₩48,037 | ₩48,332 | ₩47,340 | ₩47,342 | -1.45% | 3천 |
|---|
| 2026.06.16 | ₩48,372 | ₩48,372 | ₩48,158 | ₩48,158 | -0.44% | 7.7천 |
|---|
| 2026.06.15 | ₩48,384 | ₩48,384 | ₩48,136 | ₩48,136 | -0.51% | 3.2천 |
|---|
| 2026.06.12 | ₩47,836 | ₩48,104 | ₩47,735 | ₩48,069 | +0.49% | 1.5만 |
|---|
| 2026.06.11 | ₩47,072 | ₩47,809 | ₩47,072 | ₩47,684 | +1.30% | 4.3천 |
|---|
| 2026.06.10 | ₩47,427 | ₩47,427 | ₩46,911 | ₩46,924 | -1.06% | 3.3천 |
|---|
| 2026.06.09 | ₩46,817 | ₩47,334 | ₩46,790 | ₩47,334 | +1.11% | 3.8천 |
|---|
| 2026.06.08 | ₩47,085 | ₩47,186 | ₩46,935 | ₩46,935 | -0.32% | 6.7천 |
|---|
| 2026.06.05 | ₩47,042 | ₩47,098 | ₩46,817 | ₩46,978 | -0.14% | 5.8천 |
|---|
| 2026.06.04 | ₩47,380 | ₩47,380 | ₩47,239 | ₩47,273 | -0.23% | 2.7천 |
|---|
| 2026.06.03 | ₩47,058 | ₩47,152 | ₩47,018 | ₩47,031 | -0.06% | 6.2천 |
|---|
| 2026.06.02 | ₩47,005 | ₩47,273 | ₩46,978 | ₩47,259 | +0.54% | 1.3만 |
|---|
| 2026.06.01 | ₩46,911 | ₩47,206 | ₩46,911 | ₩47,092 | +0.39% | 3.3천 |
|---|
| 2026.05.29 | ₩47,058 | ₩47,112 | ₩46,955 | ₩46,955 | -0.22% | 2.2만 |
|---|
| 2026.05.28 | ₩46,991 | ₩47,058 | ₩46,911 | ₩47,003 | +0.03% | 2.5천 |
|---|
| 2026.05.27 | ₩46,850 | ₩46,897 | ₩46,763 | ₩46,823 | -0.06% | 1.9천 |
|---|
| 2026.05.26 | ₩46,830 | ₩46,830 | ₩46,696 | ₩46,731 | -0.21% | 5.9만 |
|---|
| 2026.05.22 | ₩46,441 | ₩46,589 | ₩46,441 | ₩46,484 | +0.09% | 1.5만 |
|---|
| 2026.05.21 | ₩45,784 | ₩46,001 | ₩45,663 | ₩46,001 | +0.47% | 2.1천 |
|---|
| 2026.05.20 | ₩45,838 | ₩45,905 | ₩45,811 | ₩45,867 | +0.06% | 3.6천 |
|---|
| 2026.05.19 | ₩45,422 | ₩45,422 | ₩45,288 | ₩45,296 | -0.28% | 800 |
|---|
| 2026.05.18 | ₩45,730 | ₩45,784 | ₩45,503 | ₩45,637 | -0.21% | 3.9천 |
|---|
| 2026.05.15 | ₩45,462 | ₩45,462 | ₩45,445 | ₩45,445 | -0.04% | 400 |
|---|
| 2026.05.14 | ₩46,046 | ₩46,133 | ₩46,026 | ₩46,039 | -0.01% | 2.6천 |
|---|
| 2026.05.13 | ₩45,878 | ₩45,878 | ₩45,743 | ₩45,798 | -0.18% | 1.8천 |
|---|
| 2026.05.12 | ₩45,717 | ₩46,039 | ₩45,717 | ₩45,976 | +0.57% | 2.5천 |
|---|
| 2026.05.11 | ₩46,086 | ₩46,300 | ₩45,811 | ₩46,035 | -0.11% | 5.1천 |
|---|
| 2026.05.08 | ₩46,254 | ₩46,254 | ₩46,193 | ₩46,193 | -0.13% | 2.6천 |
|---|
| 2026.05.07 | ₩46,227 | ₩46,227 | ₩46,119 | ₩46,182 | -0.10% | 1.2만 |
|---|
| 2026.05.06 | ₩46,468 | ₩46,629 | ₩46,443 | ₩46,616 | +0.32% | 2.7천 |
|---|
| 2026.05.05 | ₩46,233 | ₩46,334 | ₩46,233 | ₩46,260 | +0.06% | 3.3천 |
|---|
| 2026.05.04 | ₩46,254 | ₩46,254 | ₩45,865 | ₩45,891 | -0.78% | 1.8만 |
|---|
| 2026.05.01 | ₩46,361 | ₩46,361 | ₩46,347 | ₩46,351 | -0.02% | 1.9천 |
|---|
| 2026.04.30 | ₩46,307 | ₩46,481 | ₩46,280 | ₩46,481 | +0.38% | 6.5천 |
|---|
| 2026.04.29 | ₩45,690 | ₩45,741 | ₩45,610 | ₩45,741 | +0.11% | 5.7천 |
|---|
| 2026.04.28 | ₩46,026 | ₩46,026 | ₩45,838 | ₩45,844 | -0.39% | 1.4천 |
|---|
| 2026.04.27 | ₩46,093 | ₩46,093 | ₩45,958 | ₩45,981 | -0.24% | 2.2천 |
|---|
| 2026.04.24 | ₩46,081 | ₩46,081 | ₩45,878 | ₩45,973 | -0.23% | 5천 |
|---|
| 2026.04.23 | ₩46,173 | ₩46,173 | ₩45,973 | ₩46,054 | -0.26% | 1.4천 |
|---|
| 2026.04.22 | ₩46,595 | ₩46,595 | ₩46,307 | ₩46,307 | -0.62% | 2.1천 |
|---|
| 2026.04.21 | ₩47,192 | ₩47,192 | ₩46,669 | ₩46,679 | -1.09% | 3.7천 |
|---|
| 2026.04.20 | ₩46,468 | ₩46,830 | ₩46,468 | ₩46,830 | +0.78% | 2.5천 |
|---|
| 2026.04.17 | ₩46,495 | ₩46,616 | ₩46,441 | ₩46,469 | -0.05% | 3.9천 |
|---|
| 2026.04.16 | ₩45,570 | ₩45,945 | ₩45,570 | ₩45,945 | +0.82% | 4.2천 |
|---|
| 2026.04.15 | ₩45,422 | ₩45,584 | ₩45,409 | ₩45,584 | +0.36% | 7천 |
|---|
| 2026.04.14 | ₩45,543 | ₩45,612 | ₩45,516 | ₩45,612 | +0.15% | 4.3천 |
|---|
| 2026.04.13 | ₩44,805 | ₩45,430 | ₩44,805 | ₩45,430 | +1.39% | 2.2천 |
|---|
| 2026.04.10 | ₩45,047 | ₩45,047 | ₩44,832 | ₩44,845 | -0.45% | 1.9천 |
|---|
| 2026.04.09 | ₩44,979 | ₩45,234 | ₩44,979 | ₩45,175 | +0.44% | 1.4만 |
|---|
| 2026.04.08 | ₩44,912 | ₩44,996 | ₩44,912 | ₩44,996 | +0.19% | 3천 |
|---|
| 2026.04.07 | ₩43,799 | ₩44,041 | ₩43,779 | ₩43,929 | +0.30% | 4.1천 |
|---|
| 2026.04.06 | ₩43,940 | ₩44,031 | ₩43,933 | ₩44,031 | +0.21% | 700 |
|---|
| 2026.04.02 | ₩43,625 | ₩43,759 | ₩43,598 | ₩43,719 | +0.22% | 6.2천 |
|---|
| 2026.04.01 | ₩43,752 | ₩43,813 | ₩43,598 | ₩43,598 | -0.35% | 2천 |
|---|
| 2026.03.31 | ₩43,156 | ₩43,705 | ₩43,156 | ₩43,547 | +0.91% | 2.6천 |
|---|
| 2026.03.30 | ₩43,062 | ₩43,062 | ₩42,733 | ₩42,733 | -0.76% | 3.3천 |
|---|
| 2026.03.27 | ₩43,129 | ₩43,129 | ₩42,861 | ₩42,882 | -0.57% | 1.5천 |
|---|
| 2026.03.26 | ₩43,692 | ₩43,692 | ₩43,357 | ₩43,401 | -0.67% | 4.7천 |
|---|
| 2026.03.25 | ₩43,759 | ₩43,759 | ₩43,652 | ₩43,705 | -0.12% | 5.2천 |
|---|
| 2026.03.24 | ₩43,250 | ₩43,451 | ₩43,250 | ₩43,355 | +0.24% | 6.7천 |
|---|
| 2026.03.23 | ₩43,625 | ₩43,625 | ₩43,195 | ₩43,195 | -0.99% | 9천 |
|---|
| 2026.03.20 | ₩43,008 | ₩43,035 | ₩42,606 | ₩42,626 | -0.89% | 6.7천 |
|---|
| 2026.03.19 | ₩43,102 | ₩43,303 | ₩42,954 | ₩43,229 | +0.30% | 3.9천 |
|---|
| 2026.03.18 | ₩43,665 | ₩43,705 | ₩43,300 | ₩43,300 | -0.84% | 4.8천 |
|---|
| 2026.03.17 | ₩44,135 | ₩44,135 | ₩43,889 | ₩43,889 | -0.56% | 3천 |
|---|
| 2026.03.16 | ₩43,719 | ₩43,826 | ₩43,598 | ₩43,665 | -0.12% | 6.3천 |
|---|
| 2026.03.13 | ₩43,779 | ₩43,880 | ₩43,306 | ₩43,362 | -0.95% | 4.1천 |
|---|
| 2026.03.12 | ₩43,826 | ₩43,853 | ₩43,440 | ₩43,440 | -0.88% | 4.9천 |
|---|
| 2026.03.11 | ₩44,068 | ₩44,121 | ₩43,866 | ₩44,027 | -0.09% | 1.6만 |
|---|
| 2026.03.10 | ₩44,517 | ₩44,517 | ₩44,135 | ₩44,135 | -0.86% | 3.8천 |
|---|
| 2026.03.09 | ₩43,679 | ₩44,617 | ₩43,679 | ₩44,483 | +1.84% | 1만 |
|---|
| 2026.03.06 | ₩44,454 | ₩44,589 | ₩44,426 | ₩44,518 | +0.14% | 3.5천 |
|---|
| 2026.03.05 | ₩45,523 | ₩45,523 | ₩44,953 | ₩45,177 | -0.76% | 1.9천 |
|---|
| 2026.03.04 | ₩45,616 | ₩45,663 | ₩45,570 | ₩45,616 | 0.00% | 1.4천 |
|---|
| 2026.03.03 | ₩44,979 | ₩45,523 | ₩44,979 | ₩45,414 | +0.97% | 2.6천 |
|---|
| 2026.03.02 | ₩45,784 | ₩45,952 | ₩45,765 | ₩45,913 | +0.28% | 7.3천 |
|---|
| 2026.02.27 | ₩45,717 | ₩45,999 | ₩45,678 | ₩45,999 | +0.62% | 1만 |
|---|
| 2026.02.26 | ₩45,677 | ₩46,066 | ₩45,677 | ₩46,020 | +0.75% | 3.2천 |
|---|
| 2026.02.25 | ₩45,689 | ₩45,708 | ₩45,637 | ₩45,700 | +0.02% | 2.7천 |
|---|
| 2026.02.24 | ₩45,676 | ₩45,757 | ₩45,637 | ₩45,706 | +0.07% | 2.4천 |
|---|
| 2026.02.23 | ₩45,321 | ₩45,429 | ₩45,321 | ₩45,366 | +0.10% | 500 |
|---|
| 2026.02.20 | ₩46,051 | ₩46,079 | ₩45,663 | ₩46,079 | +0.06% | 3.1천 |
|---|
| 2026.02.19 | ₩45,851 | ₩45,851 | ₩45,570 | ₩45,850 | -0.00% | 4천 |
|---|
| 2026.02.18 | ₩46,146 | ₩46,186 | ₩45,932 | ₩46,081 | -0.14% | 4.9천 |
|---|
| 2026.02.17 | ₩45,503 | ₩45,784 | ₩45,489 | ₩45,751 | +0.55% | 4.6천 |
|---|
| 2026.02.13 | ₩45,449 | ₩46,079 | ₩45,449 | ₩45,827 | +0.83% | 4.7천 |
|---|
| 2026.02.12 | ₩45,684 | ₩45,684 | ₩45,476 | ₩45,490 | -0.42% | 2.3천 |
|---|
| 2026.02.11 | ₩46,270 | ₩46,270 | ₩46,121 | ₩46,225 | -0.10% | 7.5천 |
|---|
| 2026.02.10 | ₩46,225 | ₩46,225 | ₩46,039 | ₩46,042 | -0.40% | 1.4천 |
|---|
| 2026.02.09 | ₩45,985 | ₩46,093 | ₩45,985 | ₩46,093 | +0.23% | 7.4천 |
|---|
| 2026.02.06 | ₩45,905 | ₩46,152 | ₩45,905 | ₩46,152 | +0.54% | 5.5천 |
|---|
| 2026.02.05 | ₩45,181 | ₩45,181 | ₩45,053 | ₩45,053 | -0.28% | 3.3천 |
|---|
| 2026.02.04 | ₩45,489 | ₩45,677 | ₩45,288 | ₩45,497 | +0.02% | 8.7천 |
|---|
| 2026.02.03 | ₩45,073 | ₩45,073 | ₩44,711 | ₩44,992 | -0.18% | 4.7천 |
|---|
| 2026.02.02 | ₩44,711 | ₩44,886 | ₩44,711 | ₩44,886 | +0.39% | 2.9천 |
|---|
| 2026.01.30 | ₩44,387 | ₩44,483 | ₩44,202 | ₩44,450 | +0.14% | 1.5만 |
|---|
| 2026.01.29 | ₩44,416 | ₩44,644 | ₩44,416 | ₩44,644 | +0.51% | 8.6천 |
|---|
| 2026.01.28 | ₩44,617 | ₩44,658 | ₩44,522 | ₩44,564 | -0.12% | 1.2만 |
|---|
| 2026.01.27 | ₩44,624 | ₩44,671 | ₩44,624 | ₩44,638 | +0.03% | 1.7천 |
|---|
| 2026.01.26 | ₩44,617 | ₩44,725 | ₩44,591 | ₩44,671 | +0.12% | 8.8천 |
|---|
| 2026.01.23 | ₩44,832 | ₩44,832 | ₩44,510 | ₩44,613 | -0.49% | 7.7천 |
|---|
| 2026.01.22 | ₩45,047 | ₩45,154 | ₩44,872 | ₩44,899 | -0.33% | 8.3천 |
|---|
| 2026.01.21 | ₩44,684 | ₩44,792 | ₩44,456 | ₩44,786 | +0.23% | 2.7천 |
|---|
| 2026.01.20 | ₩44,349 | ₩44,363 | ₩43,991 | ₩43,991 | -0.81% | 2.7천 |
|---|
| 2026.01.16 | ₩44,765 | ₩44,805 | ₩44,631 | ₩44,721 | -0.10% | 1.2만 |
|---|
| 2026.01.15 | ₩44,912 | ₩45,033 | ₩44,911 | ₩44,911 | -0.00% | 5.3천 |
|---|
| 2026.01.14 | ₩44,430 | ₩44,617 | ₩44,376 | ₩44,617 | +0.42% | 3.6천 |
|---|
| 2026.01.13 | ₩44,428 | ₩44,497 | ₩44,416 | ₩44,436 | +0.02% | 4.8천 |
|---|
| 2026.01.12 | ₩44,443 | ₩44,497 | ₩44,373 | ₩44,486 | +0.10% | 3.1천 |
|---|
| 2026.01.09 | ₩44,309 | ₩44,524 | ₩44,309 | ₩44,475 | +0.38% | 4.7천 |
|---|
| 2026.01.08 | ₩44,001 | ₩44,282 | ₩44,001 | ₩44,140 | +0.32% | 5.8천 |
|---|
| 2026.01.07 | ₩43,746 | ₩43,880 | ₩43,558 | ₩43,638 | -0.25% | 6.6천 |
|---|
| 2026.01.06 | ₩43,893 | ₩44,215 | ₩43,893 | ₩44,148 | +0.58% | 4.9천 |
|---|
| 2026.01.05 | ₩43,209 | ₩43,773 | ₩43,169 | ₩43,679 | +1.09% | 4.5천 |
|---|
| 2026.01.02 | ₩42,916 | ₩43,196 | ₩42,894 | ₩43,148 | +0.54% | 2.1천 |
|---|
| 2025.12.31 | ₩42,928 | ₩43,008 | ₩42,788 | ₩42,788 | -0.32% | 2.9천 |
|---|
| 2025.12.30 | ₩43,156 | ₩43,223 | ₩43,129 | ₩43,136 | -0.05% | 5.2천 |
|---|
| 2025.12.29 | ₩43,330 | ₩43,330 | ₩43,129 | ₩43,223 | -0.25% | 2.4천 |
|---|
| 2025.12.26 | ₩43,303 | ₩43,327 | ₩43,209 | ₩43,327 | +0.06% | 1.9천 |
|---|
| 2025.12.24 | ₩43,169 | ₩43,357 | ₩43,169 | ₩43,323 | +0.36% | 2.9천 |
|---|
| 2025.12.23 | ₩43,087 | ₩43,182 | ₩43,087 | ₩43,156 | +0.16% | 1.1만 |
|---|
| 2025.12.22 | ₩43,464 | ₩43,477 | ₩43,343 | ₩43,418 | -0.10% | 7.6천 |
|---|
| 2025.12.19 | ₩43,136 | ₩43,276 | ₩43,136 | ₩43,150 | +0.03% | 2.8천 |
|---|
| 2025.12.18 | ₩43,236 | ₩43,236 | ₩42,995 | ₩43,067 | -0.39% | 3천 |
|---|
| 2025.12.17 | ₩43,263 | ₩43,329 | ₩42,975 | ₩43,035 | -0.53% | 7.1천 |
|---|
| 2025.12.16 | ₩43,115 | ₩43,144 | ₩43,048 | ₩43,144 | +0.07% | 500 |
|---|
| 2025.12.15 | ₩43,317 | ₩43,518 | ₩43,317 | ₩43,437 | +0.28% | 4.5천 |
|---|
| 2025.12.12 | ₩43,518 | ₩43,571 | ₩43,433 | ₩43,433 | -0.19% | 5.6천 |
|---|
| 2025.12.11 | ₩43,491 | ₩43,730 | ₩43,491 | ₩43,638 | +0.34% | 7.7천 |
|---|
| 2025.12.10 | ₩42,874 | ₩43,370 | ₩42,807 | ₩43,310 | +1.02% | 4.5천 |
|---|
| 2025.12.09 | ₩42,700 | ₩42,753 | ₩42,525 | ₩42,533 | -0.39% | 2.5천 |
|---|
| 2025.12.08 | ₩42,713 | ₩42,713 | ₩42,600 | ₩42,600 | -0.26% | 2.3천 |
|---|
| 2025.12.05 | ₩42,847 | ₩43,009 | ₩42,847 | ₩42,873 | +0.06% | 7.3천 |
|---|
| 2025.12.04 | ₩42,914 | ₩42,954 | ₩42,794 | ₩42,834 | -0.19% | 6천 |
|---|
| 2025.12.03 | ₩42,700 | ₩42,874 | ₩42,700 | ₩42,807 | +0.25% | 2.7천 |
|---|
| 2025.12.02 | ₩42,391 | ₩42,512 | ₩42,391 | ₩42,482 | +0.22% | 2.8천 |
|---|
| 2025.12.01 | ₩42,700 | ₩42,804 | ₩42,503 | ₩42,503 | -0.46% | 1천 |
|---|
| 2025.11.28 | ₩42,579 | ₩42,834 | ₩42,579 | ₩42,733 | +0.36% | 2.7천 |
|---|
| 2025.11.26 | ₩42,378 | ₩42,673 | ₩42,378 | ₩42,545 | +0.40% | 3.1천 |
|---|
| 2025.11.25 | ₩41,640 | ₩42,257 | ₩41,640 | ₩42,209 | +1.37% | 2.3천 |
|---|
| 2025.11.24 | ₩41,171 | ₩41,600 | ₩41,171 | ₩41,502 | +0.80% | 7.3천 |
|---|
| 2025.11.21 | ₩40,581 | ₩41,345 | ₩40,581 | ₩41,191 | +1.50% | 3.7천 |
|---|
| 2025.11.20 | ₩41,332 | ₩41,345 | ₩40,361 | ₩40,361 | -2.35% | 1.5천 |
|---|
| 2025.11.19 | ₩41,022 | ₩41,022 | ₩40,782 | ₩40,900 | -0.30% | 5.4천 |
|---|
| 2025.11.18 | ₩40,824 | ₩41,250 | ₩40,775 | ₩41,090 | +0.65% | 6천 |
|---|
| 2025.11.17 | ₩41,493 | ₩41,587 | ₩40,862 | ₩40,975 | -1.25% | 3.1천 |
|---|
| 2025.11.14 | ₩41,533 | ₩41,815 | ₩41,486 | ₩41,640 | +0.26% | 4.2천 |
|---|
| 2025.11.13 | ₩42,261 | ₩42,261 | ₩41,667 | ₩41,706 | -1.31% | 8.4천 |
|---|
| 2025.11.12 | ₩42,342 | ₩42,445 | ₩42,244 | ₩42,297 | -0.10% | 4.5천 |
|---|
| 2025.11.11 | ₩42,069 | ₩42,123 | ₩42,069 | ₩42,106 | +0.09% | 1.7천 |
|---|
| 2025.11.10 | ₩41,694 | ₩41,963 | ₩41,680 | ₩41,963 | +0.65% | 2.9천 |
|---|
| 2025.11.07 | ₩41,426 | ₩41,734 | ₩41,426 | ₩41,734 | +0.74% | 400 |
|---|
| 2025.11.06 | ₩41,399 | ₩41,499 | ₩41,345 | ₩41,365 | -0.08% | 1.6천 |
|---|
| 2025.11.05 | ₩41,520 | ₩41,868 | ₩41,412 | ₩41,734 | +0.52% | 7.3천 |
|---|
| 2025.11.04 | ₩41,493 | ₩41,493 | ₩41,439 | ₩41,466 | -0.06% | 2천 |
|---|
| 2025.11.03 | ₩41,613 | ₩41,667 | ₩41,613 | ₩41,652 | +0.09% | 600 |
|---|
| 2025.10.31 | ₩41,513 | ₩41,828 | ₩41,513 | ₩41,805 | +0.70% | 4천 |
|---|
| 2025.10.30 | ₩42,083 | ₩42,083 | ₩41,725 | ₩41,725 | -0.85% | 4.5천 |
|---|
| 2025.10.29 | ₩42,257 | ₩42,499 | ₩41,975 | ₩42,043 | -0.51% | 4.8천 |
|---|
| 2025.10.28 | ₩42,519 | ₩42,592 | ₩42,364 | ₩42,385 | -0.32% | 6.3천 |
|---|
| 2025.10.27 | ₩42,579 | ₩42,670 | ₩42,499 | ₩42,670 | +0.21% | 2.9천 |
|---|
| 2025.10.24 | ₩42,539 | ₩42,641 | ₩42,449 | ₩42,449 | -0.21% | 4.2천 |
|---|
| 2025.10.23 | ₩42,177 | ₩42,346 | ₩42,167 | ₩42,275 | +0.23% | 1.6천 |
|---|
| 2025.10.22 | ₩42,136 | ₩42,136 | ₩41,935 | ₩42,055 | -0.19% | 3천 |
|---|
| 2025.10.21 | ₩41,989 | ₩42,364 | ₩41,989 | ₩42,293 | +0.73% | 8.2천 |
|---|
| 2025.10.20 | ₩41,895 | ₩42,095 | ₩41,895 | ₩42,095 | +0.48% | 200 |
|---|
| 2025.10.17 | ₩41,479 | ₩41,680 | ₩41,426 | ₩41,632 | +0.37% | 6.5천 |
|---|
| 2025.10.16 | ₩41,841 | ₩41,938 | ₩41,385 | ₩41,520 | -0.77% | 5.6만 |
|---|
| 2025.10.15 | ₩42,069 | ₩42,136 | ₩41,888 | ₩41,894 | -0.42% | 4.7천 |
|---|
| 2025.10.14 | ₩41,426 | ₩42,029 | ₩41,426 | ₩41,825 | +0.96% | 4.2천 |
|---|
| 2025.10.13 | ₩41,211 | ₩41,426 | ₩41,211 | ₩41,368 | +0.38% | 800 |
|---|
| 2025.10.10 | ₩41,399 | ₩41,399 | ₩40,838 | ₩40,838 | -1.35% | 1.4천 |
|---|