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 | ₩47,676 | ₩47,730 | ₩47,643 | ₩47,690 | +0.03% | 2.5천 |
| 2026.10.08 | ₩47,770 | ₩47,770 | ₩47,307 | ₩47,663 | -0.22% | 6.9천 |
| 2026.10.07 | ₩47,368 | ₩47,381 | ₩47,207 | ₩47,279 | -0.19% | 8천 |
| 2026.10.06 | ₩46,804 | ₩47,944 | ₩46,804 | ₩47,667 | +1.84% | 1.7만 |
| 2026.10.05 | ₩47,020 | ₩47,569 | ₩47,020 | ₩47,382 | +0.77% | 7.9천 |
| 2026.10.02 | ₩47,247 | ₩47,260 | ₩47,153 | ₩47,184 | -0.13% | 2천 |
| 2026.10.01 | ₩46,724 | ₩47,019 | ₩46,590 | ₩47,019 | +0.63% | 4천 |
| 2026.09.30 | ₩47,248 | ₩47,361 | ₩46,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,951 |
| -0.63% |
| 1.9만 |
| 2026.09.29 | ₩47,287 | ₩47,348 | ₩47,032 | ₩47,240 | -0.10% | 9.3천 |
|---|
| 2026.09.28 | ₩47,515 | ₩47,515 | ₩47,354 | ₩47,385 | -0.27% | 8.8천 |
|---|
| 2026.09.25 | ₩47,475 | ₩47,810 | ₩47,475 | ₩47,753 | +0.58% | 2.4만 |
|---|
| 2026.09.24 | ₩47,609 | ₩47,703 | ₩47,455 | ₩47,531 | -0.16% | 1.1만 |
|---|
| 2026.09.23 | ₩48,280 | ₩48,280 | ₩47,826 | ₩47,826 | -0.94% | 1.1만 |
|---|
| 2026.09.22 | ₩48,226 | ₩48,360 | ₩48,113 | ₩48,243 | +0.04% | 2.8만 |
|---|
| 2026.09.21 | ₩48,373 | ₩50,546 | ₩48,065 | ₩48,194 | -0.37% | 1만 |
|---|
| 2026.09.18 | ₩48,266 | ₩48,266 | ₩48,011 | ₩48,065 | -0.42% | 9.3천 |
|---|
| 2026.09.17 | ₩48,412 | ₩48,534 | ₩48,373 | ₩48,382 | -0.06% | 2.8만 |
|---|
| 2026.09.16 | ₩48,682 | ₩48,722 | ₩47,918 | ₩48,192 | -1.01% | 9.6천 |
|---|
| 2026.09.15 | ₩48,588 | ₩48,736 | ₩48,579 | ₩48,579 | -0.02% | 2.3천 |
|---|
| 2026.09.14 | ₩48,923 | ₩49,057 | ₩48,903 | ₩48,907 | -0.03% | 5천 |
|---|
| 2026.09.11 | ₩48,910 | ₩49,057 | ₩48,897 | ₩48,978 | +0.14% | 7.8천 |
|---|
| 2026.09.10 | ₩48,749 | ₩48,749 | ₩48,534 | ₩48,615 | -0.28% | 17.3만 |
|---|
| 2026.09.09 | ₩49,088 | ₩49,124 | ₩48,843 | ₩48,843 | -0.50% | 5.3천 |
|---|
| 2026.09.08 | ₩49,580 | ₩49,594 | ₩49,433 | ₩49,433 | -0.30% | 6.2천 |
|---|
| 2026.09.04 | ₩49,715 | ₩50,090 | ₩49,715 | ₩49,933 | +0.44% | 5천 |
|---|
| 2026.09.03 | ₩49,862 | ₩49,996 | ₩49,862 | ₩49,988 | +0.25% | 1.4천 |
|---|
| 2026.09.02 | ₩49,661 | ₩49,808 | ₩49,654 | ₩49,654 | -0.01% | 2.1천 |
|---|
| 2026.09.01 | ₩49,487 | ₩49,487 | ₩49,205 | ₩49,241 | -0.50% | 2.3천 |
|---|
| 2026.08.31 | ₩49,623 | ₩49,623 | ₩49,554 | ₩49,601 | -0.05% | 1.1천 |
|---|
| 2026.08.28 | ₩49,876 | ₩49,877 | ₩49,876 | ₩49,877 | +0.00% | 400 |
|---|
| 2026.08.27 | ₩50,063 | ₩50,063 | ₩49,943 | ₩49,943 | -0.24% | 1.8천 |
|---|
| 2026.08.26 | ₩49,929 | ₩50,251 | ₩49,929 | ₩50,217 | +0.58% | 4.6천 |
|---|
| 2026.08.25 | ₩49,983 | ₩50,057 | ₩49,983 | ₩50,057 | +0.15% | 1.1천 |
|---|
| 2026.08.24 | ₩50,184 | ₩50,184 | ₩49,990 | ₩50,077 | -0.21% | 3.7천 |
|---|
| 2026.08.21 | ₩50,010 | ₩50,077 | ₩50,010 | ₩50,057 | +0.09% | 3.6천 |
|---|
| 2026.08.20 | ₩49,968 | ₩49,968 | ₩49,705 | ₩49,705 | -0.53% | 5.5천 |
|---|
| 2026.08.19 | ₩50,425 | ₩50,432 | ₩50,095 | ₩50,095 | -0.65% | 4.2천 |
|---|
| 2026.08.18 | ₩50,157 | ₩50,238 | ₩49,918 | ₩49,918 | -0.48% | 9.1천 |
|---|
| 2026.08.17 | ₩50,318 | ₩50,318 | ₩50,171 | ₩50,171 | -0.29% | 2.8천 |
|---|
| 2026.08.14 | ₩50,653 | ₩50,653 | ₩50,492 | ₩50,586 | -0.13% | 4.3천 |
|---|
| 2026.08.13 | ₩50,466 | ₩50,533 | ₩50,211 | ₩50,533 | +0.13% | 8.6천 |
|---|
| 2026.08.12 | ₩50,251 | ₩50,251 | ₩50,083 | ₩50,120 | -0.26% | 5.2천 |
|---|
| 2026.08.11 | ₩50,156 | ₩50,156 | ₩50,036 | ₩50,043 | -0.22% | 3천 |
|---|
| 2026.08.10 | ₩49,929 | ₩49,996 | ₩49,929 | ₩49,996 | +0.13% | 4.3천 |
|---|
| 2026.08.07 | ₩49,943 | ₩50,352 | ₩49,862 | ₩49,908 | -0.07% | 1.1만 |
|---|
| 2026.08.06 | ₩49,902 | ₩49,963 | ₩49,674 | ₩49,686 | -0.43% | 1.3만 |
|---|
| 2026.08.05 | ₩50,063 | ₩50,171 | ₩49,909 | ₩49,909 | -0.31% | 6.4천 |
|---|
| 2026.08.04 | ₩49,715 | ₩50,053 | ₩49,715 | ₩50,053 | +0.68% | 4.3천 |
|---|
| 2026.08.03 | ₩49,446 | ₩49,446 | ₩49,245 | ₩49,413 | -0.07% | 3.8천 |
|---|
| 2026.07.31 | ₩48,883 | ₩49,056 | ₩48,776 | ₩48,982 | +0.20% | 2.4천 |
|---|
| 2026.07.30 | ₩49,607 | ₩49,607 | ₩48,669 | ₩49,123 | -0.98% | 5.6천 |
|---|
| 2026.07.29 | ₩49,232 | ₩49,594 | ₩49,094 | ₩49,094 | -0.28% | 900 |
|---|
| 2026.07.28 | ₩49,440 | ₩49,597 | ₩49,440 | ₩49,597 | +0.32% | 1.4천 |
|---|
| 2026.07.27 | ₩49,178 | ₩49,178 | ₩48,883 | ₩49,044 | -0.27% | 3.4천 |
|---|
| 2026.07.24 | ₩48,268 | ₩48,666 | ₩48,268 | ₩48,666 | +0.83% | 300 |
|---|
| 2026.07.23 | ₩48,226 | ₩48,253 | ₩48,099 | ₩48,247 | +0.04% | 1.9천 |
|---|
| 2026.07.22 | ₩48,575 | ₩48,588 | ₩48,524 | ₩48,524 | -0.10% | 800 |
|---|
| 2026.07.21 | ₩48,206 | ₩48,400 | ₩48,179 | ₩48,378 | +0.36% | 2.7천 |
|---|
| 2026.07.20 | ₩48,394 | ₩48,394 | ₩48,145 | ₩48,180 | -0.44% | 1.1천 |
|---|
| 2026.07.17 | ₩48,681 | ₩48,681 | ₩48,486 | ₩48,486 | -0.40% | 800 |
|---|
| 2026.07.16 | ₩48,695 | ₩48,805 | ₩48,695 | ₩48,805 | +0.23% | 800 |
|---|
| 2026.07.15 | ₩48,481 | ₩48,481 | ₩48,253 | ₩48,290 | -0.39% | 800 |
|---|
| 2026.07.14 | ₩48,187 | ₩48,285 | ₩48,172 | ₩48,285 | +0.20% | 2.3천 |
|---|
| 2026.07.13 | ₩48,568 | ₩48,568 | ₩48,373 | ₩48,449 | -0.25% | 1.8천 |
|---|
| 2026.07.10 | ₩48,367 | ₩48,441 | ₩48,347 | ₩48,441 | +0.15% | 4천 |
|---|
| 2026.07.09 | ₩48,259 | ₩48,387 | ₩48,168 | ₩48,168 | -0.19% | 3.9천 |
|---|
| 2026.07.08 | ₩47,930 | ₩47,930 | ₩47,797 | ₩47,852 | -0.16% | 2.2천 |
|---|
| 2026.07.07 | ₩48,682 | ₩48,682 | ₩48,320 | ₩48,373 | -0.63% | 6천 |
|---|
| 2026.07.06 | ₩48,548 | ₩48,548 | ₩48,145 | ₩48,395 | -0.31% | 3.5천 |
|---|
| 2026.07.02 | ₩48,347 | ₩48,347 | ₩48,005 | ₩48,331 | -0.03% | 4.9천 |
|---|
| 2026.07.01 | ₩48,031 | ₩48,072 | ₩47,982 | ₩47,982 | -0.10% | 900 |
|---|
| 2026.06.30 | ₩48,058 | ₩48,172 | ₩47,998 | ₩48,123 | +0.13% | 2.9천 |
|---|
| 2026.06.29 | ₩53,255 | ₩53,255 | ₩48,038 | ₩48,210 | -9.47% | 1만 |
|---|
| 2026.06.26 | ₩48,226 | ₩48,280 | ₩48,052 | ₩48,280 | +0.11% | 6.4천 |
|---|
| 2026.06.25 | ₩48,387 | ₩48,387 | ₩47,918 | ₩48,065 | -0.67% | 6천 |
|---|
| 2026.06.24 | ₩47,804 | ₩47,850 | ₩47,716 | ₩47,775 | -0.06% | 3.7천 |
|---|
| 2026.06.23 | ₩47,535 | ₩47,649 | ₩47,415 | ₩47,486 | -0.10% | 8.8천 |
|---|
| 2026.06.22 | ₩47,609 | ₩47,676 | ₩47,462 | ₩47,507 | -0.21% | 3.8천 |
|---|
| 2026.06.18 | ₩47,742 | ₩47,742 | ₩47,415 | ₩47,484 | -0.54% | 5.3천 |
|---|
| 2026.06.17 | ₩48,038 | ₩48,333 | ₩47,341 | ₩47,344 | -1.45% | 3천 |
|---|
| 2026.06.16 | ₩48,373 | ₩48,373 | ₩48,159 | ₩48,159 | -0.44% | 7.7천 |
|---|
| 2026.06.15 | ₩48,386 | ₩48,386 | ₩48,137 | ₩48,137 | -0.51% | 3.2천 |
|---|
| 2026.06.12 | ₩47,837 | ₩48,105 | ₩47,736 | ₩48,070 | +0.49% | 1.5만 |
|---|
| 2026.06.11 | ₩47,073 | ₩47,810 | ₩47,073 | ₩47,685 | +1.30% | 4.3천 |
|---|
| 2026.06.10 | ₩47,428 | ₩47,428 | ₩46,912 | ₩46,925 | -1.06% | 3.3천 |
|---|
| 2026.06.09 | ₩46,818 | ₩47,335 | ₩46,791 | ₩47,335 | +1.11% | 3.8천 |
|---|
| 2026.06.08 | ₩47,086 | ₩47,187 | ₩46,936 | ₩46,936 | -0.32% | 6.7천 |
|---|
| 2026.06.05 | ₩47,043 | ₩47,099 | ₩46,818 | ₩46,979 | -0.14% | 5.8천 |
|---|
| 2026.06.04 | ₩47,381 | ₩47,381 | ₩47,240 | ₩47,274 | -0.23% | 2.7천 |
|---|
| 2026.06.03 | ₩47,059 | ₩47,153 | ₩47,019 | ₩47,032 | -0.06% | 6.2천 |
|---|
| 2026.06.02 | ₩47,006 | ₩47,274 | ₩46,979 | ₩47,260 | +0.54% | 1.3만 |
|---|
| 2026.06.01 | ₩46,912 | ₩47,207 | ₩46,912 | ₩47,093 | +0.39% | 3.3천 |
|---|
| 2026.05.29 | ₩47,059 | ₩47,113 | ₩46,956 | ₩46,956 | -0.22% | 2.2만 |
|---|
| 2026.05.28 | ₩46,992 | ₩47,059 | ₩46,912 | ₩47,004 | +0.03% | 2.5천 |
|---|
| 2026.05.27 | ₩46,851 | ₩46,898 | ₩46,764 | ₩46,825 | -0.06% | 1.9천 |
|---|
| 2026.05.26 | ₩46,831 | ₩46,831 | ₩46,697 | ₩46,732 | -0.21% | 5.9만 |
|---|
| 2026.05.22 | ₩46,442 | ₩46,590 | ₩46,442 | ₩46,485 | +0.09% | 1.5만 |
|---|
| 2026.05.21 | ₩45,785 | ₩46,002 | ₩45,664 | ₩46,002 | +0.47% | 2.1천 |
|---|
| 2026.05.20 | ₩45,839 | ₩45,906 | ₩45,812 | ₩45,868 | +0.06% | 3.6천 |
|---|
| 2026.05.19 | ₩45,423 | ₩45,423 | ₩45,289 | ₩45,297 | -0.28% | 800 |
|---|
| 2026.05.18 | ₩45,732 | ₩45,785 | ₩45,504 | ₩45,638 | -0.21% | 3.9천 |
|---|
| 2026.05.15 | ₩45,463 | ₩45,463 | ₩45,446 | ₩45,446 | -0.04% | 400 |
|---|
| 2026.05.14 | ₩46,047 | ₩46,134 | ₩46,027 | ₩46,040 | -0.01% | 2.6천 |
|---|
| 2026.05.13 | ₩45,879 | ₩45,879 | ₩45,744 | ₩45,799 | -0.18% | 1.8천 |
|---|
| 2026.05.12 | ₩45,718 | ₩46,040 | ₩45,718 | ₩45,977 | +0.57% | 2.5천 |
|---|
| 2026.05.11 | ₩46,087 | ₩46,301 | ₩45,812 | ₩46,036 | -0.11% | 5.1천 |
|---|
| 2026.05.08 | ₩46,255 | ₩46,255 | ₩46,194 | ₩46,194 | -0.13% | 2.6천 |
|---|
| 2026.05.07 | ₩46,228 | ₩46,228 | ₩46,120 | ₩46,183 | -0.10% | 1.2만 |
|---|
| 2026.05.06 | ₩46,469 | ₩46,630 | ₩46,444 | ₩46,617 | +0.32% | 2.7천 |
|---|
| 2026.05.05 | ₩46,234 | ₩46,335 | ₩46,234 | ₩46,261 | +0.06% | 3.3천 |
|---|
| 2026.05.04 | ₩46,255 | ₩46,255 | ₩45,866 | ₩45,892 | -0.78% | 1.8만 |
|---|
| 2026.05.01 | ₩46,362 | ₩46,362 | ₩46,348 | ₩46,352 | -0.02% | 1.9천 |
|---|
| 2026.04.30 | ₩46,308 | ₩46,483 | ₩46,281 | ₩46,483 | +0.38% | 6.5천 |
|---|
| 2026.04.29 | ₩45,691 | ₩45,742 | ₩45,611 | ₩45,742 | +0.11% | 5.7천 |
|---|
| 2026.04.28 | ₩46,027 | ₩46,027 | ₩45,839 | ₩45,846 | -0.39% | 1.4천 |
|---|
| 2026.04.27 | ₩46,094 | ₩46,094 | ₩45,959 | ₩45,982 | -0.24% | 2.2천 |
|---|
| 2026.04.24 | ₩46,082 | ₩46,082 | ₩45,879 | ₩45,974 | -0.23% | 5천 |
|---|
| 2026.04.23 | ₩46,174 | ₩46,174 | ₩45,974 | ₩46,055 | -0.26% | 1.4천 |
|---|
| 2026.04.22 | ₩46,597 | ₩46,597 | ₩46,308 | ₩46,308 | -0.62% | 2.1천 |
|---|
| 2026.04.21 | ₩47,193 | ₩47,193 | ₩46,670 | ₩46,680 | -1.09% | 3.7천 |
|---|
| 2026.04.20 | ₩46,469 | ₩46,831 | ₩46,469 | ₩46,831 | +0.78% | 2.5천 |
|---|
| 2026.04.17 | ₩46,496 | ₩46,617 | ₩46,442 | ₩46,470 | -0.05% | 3.9천 |
|---|
| 2026.04.16 | ₩45,571 | ₩45,946 | ₩45,571 | ₩45,946 | +0.82% | 4.2천 |
|---|
| 2026.04.15 | ₩45,423 | ₩45,585 | ₩45,410 | ₩45,585 | +0.36% | 7천 |
|---|
| 2026.04.14 | ₩45,544 | ₩45,613 | ₩45,517 | ₩45,613 | +0.15% | 4.3천 |
|---|
| 2026.04.13 | ₩44,806 | ₩45,431 | ₩44,806 | ₩45,431 | +1.39% | 2.2천 |
|---|
| 2026.04.10 | ₩45,048 | ₩45,048 | ₩44,833 | ₩44,846 | -0.45% | 1.9천 |
|---|
| 2026.04.09 | ₩44,980 | ₩45,235 | ₩44,980 | ₩45,176 | +0.44% | 1.4만 |
|---|
| 2026.04.08 | ₩44,913 | ₩44,997 | ₩44,913 | ₩44,997 | +0.19% | 3천 |
|---|
| 2026.04.07 | ₩43,800 | ₩44,042 | ₩43,780 | ₩43,930 | +0.30% | 4.1천 |
|---|
| 2026.04.06 | ₩43,941 | ₩44,032 | ₩43,934 | ₩44,032 | +0.21% | 700 |
|---|
| 2026.04.02 | ₩43,626 | ₩43,760 | ₩43,599 | ₩43,720 | +0.22% | 6.2천 |
|---|
| 2026.04.01 | ₩43,753 | ₩43,814 | ₩43,599 | ₩43,599 | -0.35% | 2천 |
|---|
| 2026.03.31 | ₩43,157 | ₩43,706 | ₩43,157 | ₩43,548 | +0.91% | 2.6천 |
|---|
| 2026.03.30 | ₩43,063 | ₩43,063 | ₩42,734 | ₩42,734 | -0.76% | 3.3천 |
|---|
| 2026.03.27 | ₩43,130 | ₩43,130 | ₩42,862 | ₩42,883 | -0.57% | 1.5천 |
|---|
| 2026.03.26 | ₩43,693 | ₩43,693 | ₩43,358 | ₩43,402 | -0.67% | 4.7천 |
|---|
| 2026.03.25 | ₩43,760 | ₩43,760 | ₩43,653 | ₩43,706 | -0.12% | 5.2천 |
|---|
| 2026.03.24 | ₩43,250 | ₩43,452 | ₩43,250 | ₩43,356 | +0.24% | 6.7천 |
|---|
| 2026.03.23 | ₩43,626 | ₩43,626 | ₩43,195 | ₩43,195 | -0.99% | 9천 |
|---|
| 2026.03.20 | ₩43,009 | ₩43,036 | ₩42,607 | ₩42,627 | -0.89% | 6.7천 |
|---|
| 2026.03.19 | ₩43,103 | ₩43,304 | ₩42,955 | ₩43,230 | +0.30% | 3.9천 |
|---|
| 2026.03.18 | ₩43,666 | ₩43,706 | ₩43,301 | ₩43,301 | -0.84% | 4.8천 |
|---|
| 2026.03.17 | ₩44,136 | ₩44,136 | ₩43,890 | ₩43,890 | -0.56% | 3천 |
|---|
| 2026.03.16 | ₩43,720 | ₩43,827 | ₩43,599 | ₩43,666 | -0.12% | 6.3천 |
|---|
| 2026.03.13 | ₩43,780 | ₩43,881 | ₩43,307 | ₩43,363 | -0.95% | 4.1천 |
|---|
| 2026.03.12 | ₩43,827 | ₩43,854 | ₩43,441 | ₩43,441 | -0.88% | 4.9천 |
|---|
| 2026.03.11 | ₩44,069 | ₩44,122 | ₩43,867 | ₩44,028 | -0.09% | 1.6만 |
|---|
| 2026.03.10 | ₩44,518 | ₩44,518 | ₩44,136 | ₩44,136 | -0.86% | 3.8천 |
|---|
| 2026.03.09 | ₩43,680 | ₩44,618 | ₩43,680 | ₩44,484 | +1.84% | 1만 |
|---|
| 2026.03.06 | ₩44,455 | ₩44,590 | ₩44,427 | ₩44,519 | +0.14% | 3.5천 |
|---|
| 2026.03.05 | ₩45,524 | ₩45,524 | ₩44,954 | ₩45,178 | -0.76% | 1.9천 |
|---|
| 2026.03.04 | ₩45,618 | ₩45,664 | ₩45,571 | ₩45,618 | 0.00% | 1.4천 |
|---|
| 2026.03.03 | ₩44,980 | ₩45,524 | ₩44,980 | ₩45,415 | +0.97% | 2.6천 |
|---|
| 2026.03.02 | ₩45,785 | ₩45,953 | ₩45,766 | ₩45,914 | +0.28% | 7.3천 |
|---|
| 2026.02.27 | ₩45,718 | ₩46,000 | ₩45,679 | ₩46,000 | +0.62% | 1만 |
|---|
| 2026.02.26 | ₩45,678 | ₩46,067 | ₩45,678 | ₩46,021 | +0.75% | 3.2천 |
|---|
| 2026.02.25 | ₩45,690 | ₩45,709 | ₩45,638 | ₩45,701 | +0.02% | 2.7천 |
|---|
| 2026.02.24 | ₩45,677 | ₩45,758 | ₩45,638 | ₩45,707 | +0.07% | 2.4천 |
|---|
| 2026.02.23 | ₩45,322 | ₩45,430 | ₩45,322 | ₩45,367 | +0.10% | 500 |
|---|
| 2026.02.20 | ₩46,052 | ₩46,080 | ₩45,664 | ₩46,080 | +0.06% | 3.1천 |
|---|
| 2026.02.19 | ₩45,852 | ₩45,852 | ₩45,571 | ₩45,851 | -0.00% | 4천 |
|---|
| 2026.02.18 | ₩46,147 | ₩46,187 | ₩45,933 | ₩46,082 | -0.14% | 4.9천 |
|---|
| 2026.02.17 | ₩45,504 | ₩45,785 | ₩45,490 | ₩45,752 | +0.55% | 4.6천 |
|---|
| 2026.02.13 | ₩45,450 | ₩46,080 | ₩45,450 | ₩45,828 | +0.83% | 4.7천 |
|---|
| 2026.02.12 | ₩45,685 | ₩45,685 | ₩45,477 | ₩45,491 | -0.42% | 2.3천 |
|---|
| 2026.02.11 | ₩46,271 | ₩46,271 | ₩46,122 | ₩46,226 | -0.10% | 7.5천 |
|---|
| 2026.02.10 | ₩46,226 | ₩46,226 | ₩46,040 | ₩46,043 | -0.40% | 1.4천 |
|---|
| 2026.02.09 | ₩45,986 | ₩46,094 | ₩45,986 | ₩46,094 | +0.23% | 7.4천 |
|---|
| 2026.02.06 | ₩45,906 | ₩46,153 | ₩45,906 | ₩46,153 | +0.54% | 5.5천 |
|---|
| 2026.02.05 | ₩45,182 | ₩45,182 | ₩45,054 | ₩45,054 | -0.28% | 3.3천 |
|---|
| 2026.02.04 | ₩45,490 | ₩45,678 | ₩45,289 | ₩45,498 | +0.02% | 8.7천 |
|---|
| 2026.02.03 | ₩45,074 | ₩45,074 | ₩44,712 | ₩44,993 | -0.18% | 4.7천 |
|---|
| 2026.02.02 | ₩44,712 | ₩44,887 | ₩44,712 | ₩44,887 | +0.39% | 2.9천 |
|---|
| 2026.01.30 | ₩44,388 | ₩44,484 | ₩44,203 | ₩44,451 | +0.14% | 1.5만 |
|---|
| 2026.01.29 | ₩44,417 | ₩44,645 | ₩44,417 | ₩44,645 | +0.51% | 8.6천 |
|---|
| 2026.01.28 | ₩44,618 | ₩44,659 | ₩44,523 | ₩44,565 | -0.12% | 1.2만 |
|---|
| 2026.01.27 | ₩44,625 | ₩44,672 | ₩44,625 | ₩44,639 | +0.03% | 1.7천 |
|---|
| 2026.01.26 | ₩44,618 | ₩44,726 | ₩44,592 | ₩44,672 | +0.12% | 8.8천 |
|---|
| 2026.01.23 | ₩44,833 | ₩44,833 | ₩44,511 | ₩44,614 | -0.49% | 7.7천 |
|---|
| 2026.01.22 | ₩45,048 | ₩45,155 | ₩44,873 | ₩44,900 | -0.33% | 8.3천 |
|---|
| 2026.01.21 | ₩44,685 | ₩44,793 | ₩44,457 | ₩44,787 | +0.23% | 2.7천 |
|---|
| 2026.01.20 | ₩44,350 | ₩44,364 | ₩43,992 | ₩43,992 | -0.81% | 2.7천 |
|---|
| 2026.01.16 | ₩44,766 | ₩44,806 | ₩44,632 | ₩44,722 | -0.10% | 1.2만 |
|---|
| 2026.01.15 | ₩44,913 | ₩45,034 | ₩44,912 | ₩44,912 | -0.00% | 5.3천 |
|---|
| 2026.01.14 | ₩44,431 | ₩44,618 | ₩44,377 | ₩44,618 | +0.42% | 3.6천 |
|---|
| 2026.01.13 | ₩44,429 | ₩44,498 | ₩44,417 | ₩44,437 | +0.02% | 4.8천 |
|---|
| 2026.01.12 | ₩44,444 | ₩44,498 | ₩44,374 | ₩44,487 | +0.10% | 3.1천 |
|---|
| 2026.01.09 | ₩44,310 | ₩44,525 | ₩44,310 | ₩44,476 | +0.38% | 4.7천 |
|---|
| 2026.01.08 | ₩44,001 | ₩44,283 | ₩44,001 | ₩44,141 | +0.32% | 5.8천 |
|---|
| 2026.01.07 | ₩43,747 | ₩43,881 | ₩43,559 | ₩43,639 | -0.25% | 6.6천 |
|---|
| 2026.01.06 | ₩43,894 | ₩44,216 | ₩43,894 | ₩44,149 | +0.58% | 4.9천 |
|---|
| 2026.01.05 | ₩43,210 | ₩43,774 | ₩43,170 | ₩43,680 | +1.09% | 4.5천 |
|---|
| 2026.01.02 | ₩42,917 | ₩43,197 | ₩42,895 | ₩43,149 | +0.54% | 2.1천 |
|---|
| 2025.12.31 | ₩42,929 | ₩43,009 | ₩42,789 | ₩42,789 | -0.32% | 2.9천 |
|---|
| 2025.12.30 | ₩43,157 | ₩43,224 | ₩43,130 | ₩43,136 | -0.05% | 5.2천 |
|---|
| 2025.12.29 | ₩43,331 | ₩43,331 | ₩43,130 | ₩43,224 | -0.25% | 2.4천 |
|---|
| 2025.12.26 | ₩43,304 | ₩43,328 | ₩43,210 | ₩43,328 | +0.06% | 1.9천 |
|---|
| 2025.12.24 | ₩43,170 | ₩43,358 | ₩43,170 | ₩43,324 | +0.36% | 2.9천 |
|---|
| 2025.12.23 | ₩43,088 | ₩43,183 | ₩43,088 | ₩43,157 | +0.16% | 1.1만 |
|---|
| 2025.12.22 | ₩43,465 | ₩43,478 | ₩43,344 | ₩43,419 | -0.10% | 7.6천 |
|---|
| 2025.12.19 | ₩43,136 | ₩43,277 | ₩43,136 | ₩43,151 | +0.03% | 2.8천 |
|---|
| 2025.12.18 | ₩43,237 | ₩43,237 | ₩42,996 | ₩43,068 | -0.39% | 3천 |
|---|
| 2025.12.17 | ₩43,264 | ₩43,330 | ₩42,976 | ₩43,036 | -0.53% | 7.1천 |
|---|
| 2025.12.16 | ₩43,116 | ₩43,145 | ₩43,049 | ₩43,145 | +0.07% | 500 |
|---|
| 2025.12.15 | ₩43,318 | ₩43,519 | ₩43,318 | ₩43,438 | +0.28% | 4.5천 |
|---|
| 2025.12.12 | ₩43,519 | ₩43,572 | ₩43,434 | ₩43,434 | -0.19% | 5.6천 |
|---|
| 2025.12.11 | ₩43,492 | ₩43,731 | ₩43,492 | ₩43,639 | +0.34% | 7.7천 |
|---|
| 2025.12.10 | ₩42,875 | ₩43,371 | ₩42,808 | ₩43,311 | +1.02% | 4.5천 |
|---|
| 2025.12.09 | ₩42,701 | ₩42,754 | ₩42,526 | ₩42,534 | -0.39% | 2.5천 |
|---|
| 2025.12.08 | ₩42,714 | ₩42,714 | ₩42,601 | ₩42,601 | -0.26% | 2.3천 |
|---|
| 2025.12.05 | ₩42,848 | ₩43,010 | ₩42,848 | ₩42,874 | +0.06% | 7.3천 |
|---|
| 2025.12.04 | ₩42,915 | ₩42,955 | ₩42,795 | ₩42,835 | -0.19% | 6천 |
|---|
| 2025.12.03 | ₩42,701 | ₩42,875 | ₩42,701 | ₩42,808 | +0.25% | 2.7천 |
|---|
| 2025.12.02 | ₩42,392 | ₩42,513 | ₩42,392 | ₩42,483 | +0.22% | 2.8천 |
|---|
| 2025.12.01 | ₩42,701 | ₩42,805 | ₩42,503 | ₩42,503 | -0.46% | 1천 |
|---|
| 2025.11.28 | ₩42,580 | ₩42,835 | ₩42,580 | ₩42,734 | +0.36% | 2.7천 |
|---|
| 2025.11.26 | ₩42,379 | ₩42,674 | ₩42,379 | ₩42,546 | +0.40% | 3.1천 |
|---|
| 2025.11.25 | ₩41,641 | ₩42,258 | ₩41,641 | ₩42,210 | +1.37% | 2.3천 |
|---|
| 2025.11.24 | ₩41,172 | ₩41,601 | ₩41,172 | ₩41,503 | +0.80% | 7.3천 |
|---|
| 2025.11.21 | ₩40,582 | ₩41,346 | ₩40,582 | ₩41,192 | +1.50% | 3.7천 |
|---|
| 2025.11.20 | ₩41,333 | ₩41,346 | ₩40,362 | ₩40,362 | -2.35% | 1.5천 |
|---|
| 2025.11.19 | ₩41,023 | ₩41,023 | ₩40,783 | ₩40,901 | -0.30% | 5.4천 |
|---|
| 2025.11.18 | ₩40,824 | ₩41,251 | ₩40,776 | ₩41,091 | +0.65% | 6천 |
|---|
| 2025.11.17 | ₩41,494 | ₩41,588 | ₩40,863 | ₩40,976 | -1.25% | 3.1천 |
|---|
| 2025.11.14 | ₩41,534 | ₩41,815 | ₩41,487 | ₩41,641 | +0.26% | 4.2천 |
|---|
| 2025.11.13 | ₩42,262 | ₩42,262 | ₩41,668 | ₩41,707 | -1.31% | 8.4천 |
|---|
| 2025.11.12 | ₩42,343 | ₩42,446 | ₩42,245 | ₩42,298 | -0.10% | 4.5천 |
|---|
| 2025.11.11 | ₩42,070 | ₩42,124 | ₩42,070 | ₩42,107 | +0.09% | 1.7천 |
|---|
| 2025.11.10 | ₩41,695 | ₩41,964 | ₩41,681 | ₩41,964 | +0.65% | 2.9천 |
|---|
| 2025.11.07 | ₩41,427 | ₩41,735 | ₩41,427 | ₩41,735 | +0.74% | 400 |
|---|
| 2025.11.06 | ₩41,400 | ₩41,500 | ₩41,346 | ₩41,366 | -0.08% | 1.6천 |
|---|
| 2025.11.05 | ₩41,520 | ₩41,869 | ₩41,413 | ₩41,735 | +0.52% | 7.3천 |
|---|
| 2025.11.04 | ₩41,494 | ₩41,494 | ₩41,440 | ₩41,467 | -0.06% | 2천 |
|---|
| 2025.11.03 | ₩41,614 | ₩41,668 | ₩41,614 | ₩41,653 | +0.09% | 600 |
|---|
| 2025.10.31 | ₩41,514 | ₩41,829 | ₩41,514 | ₩41,806 | +0.70% | 4천 |
|---|
| 2025.10.30 | ₩42,084 | ₩42,084 | ₩41,726 | ₩41,726 | -0.85% | 4.5천 |
|---|
| 2025.10.29 | ₩42,258 | ₩42,499 | ₩41,976 | ₩42,043 | -0.51% | 4.8천 |
|---|
| 2025.10.28 | ₩42,520 | ₩42,593 | ₩42,365 | ₩42,385 | -0.32% | 6.3천 |
|---|
| 2025.10.27 | ₩42,580 | ₩42,671 | ₩42,499 | ₩42,671 | +0.21% | 2.9천 |
|---|
| 2025.10.24 | ₩42,540 | ₩42,642 | ₩42,450 | ₩42,450 | -0.21% | 4.2천 |
|---|
| 2025.10.23 | ₩42,178 | ₩42,347 | ₩42,168 | ₩42,275 | +0.23% | 1.6천 |
|---|
| 2025.10.22 | ₩42,137 | ₩42,137 | ₩41,936 | ₩42,056 | -0.19% | 3천 |
|---|
| 2025.10.21 | ₩41,990 | ₩42,365 | ₩41,990 | ₩42,294 | +0.73% | 8.2천 |
|---|
| 2025.10.20 | ₩41,896 | ₩42,096 | ₩41,896 | ₩42,096 | +0.48% | 200 |
|---|
| 2025.10.17 | ₩41,480 | ₩41,681 | ₩41,427 | ₩41,633 | +0.37% | 6.5천 |
|---|
| 2025.10.16 | ₩41,842 | ₩41,939 | ₩41,386 | ₩41,520 | -0.77% | 5.6만 |
|---|
| 2025.10.15 | ₩42,070 | ₩42,137 | ₩41,889 | ₩41,895 | -0.42% | 4.7천 |
|---|
| 2025.10.14 | ₩41,427 | ₩42,030 | ₩41,427 | ₩41,826 | +0.96% | 4.2천 |
|---|
| 2025.10.13 | ₩41,212 | ₩41,427 | ₩41,212 | ₩41,369 | +0.38% | 800 |
|---|
| 2025.10.10 | ₩41,400 | ₩41,400 | ₩40,839 | ₩40,839 | -1.35% | 1.4천 |
|---|