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 | ₩47,638 | ₩47,691 | ₩47,604 | ₩47,651 | +0.03% | 2.5천 |
| 2026.10.08 | ₩47,732 | ₩47,732 | ₩47,269 | ₩47,624 | -0.22% | 6.9천 |
| 2026.10.07 | ₩47,330 | ₩47,343 | ₩47,169 | ₩47,241 | -0.19% | 8천 |
| 2026.10.06 | ₩46,767 | ₩47,906 | ₩46,767 | ₩47,628 | +1.84% | 1.7만 |
| 2026.10.05 | ₩46,982 | ₩47,531 | ₩46,982 | ₩47,344 | +0.77% | 7.9천 |
| 2026.10.02 | ₩47,209 | ₩47,222 | ₩47,115 | ₩47,146 | -0.13% | 2천 |
| 2026.10.01 | ₩46,686 | ₩46,981 | ₩46,552 | ₩46,981 | +0.63% | 4천 |
| 2026.09.30 | ₩47,210 | ₩47,323 | ₩46,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,913 |
| -0.63% |
| 1.9만 |
| 2026.09.29 | ₩47,249 | ₩47,309 | ₩46,995 | ₩47,202 | -0.10% | 9.3천 |
|---|
| 2026.09.28 | ₩47,477 | ₩47,477 | ₩47,316 | ₩47,347 | -0.27% | 8.8천 |
|---|
| 2026.09.25 | ₩47,437 | ₩47,772 | ₩47,437 | ₩47,714 | +0.58% | 2.4만 |
|---|
| 2026.09.24 | ₩47,571 | ₩47,665 | ₩47,417 | ₩47,493 | -0.16% | 1.1만 |
|---|
| 2026.09.23 | ₩48,241 | ₩48,241 | ₩47,788 | ₩47,788 | -0.94% | 1.1만 |
|---|
| 2026.09.22 | ₩48,187 | ₩48,321 | ₩48,075 | ₩48,205 | +0.04% | 2.8만 |
|---|
| 2026.09.21 | ₩48,335 | ₩50,505 | ₩48,026 | ₩48,155 | -0.37% | 1만 |
|---|
| 2026.09.18 | ₩48,227 | ₩48,227 | ₩47,973 | ₩48,026 | -0.42% | 9.3천 |
|---|
| 2026.09.17 | ₩48,373 | ₩48,495 | ₩48,335 | ₩48,343 | -0.06% | 2.8만 |
|---|
| 2026.09.16 | ₩48,643 | ₩48,683 | ₩47,879 | ₩48,154 | -1.01% | 9.6천 |
|---|
| 2026.09.15 | ₩48,549 | ₩48,696 | ₩48,540 | ₩48,540 | -0.02% | 2.3천 |
|---|
| 2026.09.14 | ₩48,884 | ₩49,018 | ₩48,864 | ₩48,868 | -0.03% | 5천 |
|---|
| 2026.09.11 | ₩48,871 | ₩49,018 | ₩48,857 | ₩48,939 | +0.14% | 7.8천 |
|---|
| 2026.09.10 | ₩48,710 | ₩48,710 | ₩48,495 | ₩48,576 | -0.28% | 17.3만 |
|---|
| 2026.09.09 | ₩49,049 | ₩49,085 | ₩48,804 | ₩48,804 | -0.50% | 5.3천 |
|---|
| 2026.09.08 | ₩49,541 | ₩49,554 | ₩49,393 | ₩49,393 | -0.30% | 6.2천 |
|---|
| 2026.09.04 | ₩49,675 | ₩50,050 | ₩49,675 | ₩49,893 | +0.44% | 5천 |
|---|
| 2026.09.03 | ₩49,822 | ₩49,956 | ₩49,822 | ₩49,948 | +0.25% | 1.4천 |
|---|
| 2026.09.02 | ₩49,621 | ₩49,768 | ₩49,614 | ₩49,614 | -0.01% | 2.1천 |
|---|
| 2026.09.01 | ₩49,447 | ₩49,447 | ₩49,165 | ₩49,202 | -0.50% | 2.3천 |
|---|
| 2026.08.31 | ₩49,583 | ₩49,583 | ₩49,514 | ₩49,561 | -0.05% | 1.1천 |
|---|
| 2026.08.28 | ₩49,835 | ₩49,837 | ₩49,835 | ₩49,837 | +0.00% | 400 |
|---|
| 2026.08.27 | ₩50,023 | ₩50,023 | ₩49,902 | ₩49,902 | -0.24% | 1.8천 |
|---|
| 2026.08.26 | ₩49,889 | ₩50,211 | ₩49,889 | ₩50,177 | +0.58% | 4.6천 |
|---|
| 2026.08.25 | ₩49,943 | ₩50,016 | ₩49,943 | ₩50,016 | +0.15% | 1.1천 |
|---|
| 2026.08.24 | ₩50,144 | ₩50,144 | ₩49,949 | ₩50,036 | -0.21% | 3.7천 |
|---|
| 2026.08.21 | ₩49,969 | ₩50,036 | ₩49,969 | ₩50,016 | +0.09% | 3.6천 |
|---|
| 2026.08.20 | ₩49,928 | ₩49,928 | ₩49,665 | ₩49,665 | -0.53% | 5.5천 |
|---|
| 2026.08.19 | ₩50,385 | ₩50,391 | ₩50,055 | ₩50,055 | -0.65% | 4.2천 |
|---|
| 2026.08.18 | ₩50,117 | ₩50,197 | ₩49,878 | ₩49,878 | -0.48% | 9.1천 |
|---|
| 2026.08.17 | ₩50,278 | ₩50,278 | ₩50,130 | ₩50,130 | -0.29% | 2.8천 |
|---|
| 2026.08.14 | ₩50,613 | ₩50,613 | ₩50,452 | ₩50,546 | -0.13% | 4.3천 |
|---|
| 2026.08.13 | ₩50,425 | ₩50,492 | ₩50,170 | ₩50,492 | +0.13% | 8.6천 |
|---|
| 2026.08.12 | ₩50,211 | ₩50,211 | ₩50,043 | ₩50,079 | -0.26% | 5.2천 |
|---|
| 2026.08.11 | ₩50,115 | ₩50,115 | ₩49,996 | ₩50,003 | -0.22% | 3천 |
|---|
| 2026.08.10 | ₩49,889 | ₩49,956 | ₩49,889 | ₩49,956 | +0.13% | 4.3천 |
|---|
| 2026.08.07 | ₩49,902 | ₩50,311 | ₩49,822 | ₩49,868 | -0.07% | 1.1만 |
|---|
| 2026.08.06 | ₩49,862 | ₩49,922 | ₩49,634 | ₩49,646 | -0.43% | 1.3만 |
|---|
| 2026.08.05 | ₩50,023 | ₩50,130 | ₩49,869 | ₩49,869 | -0.31% | 6.4천 |
|---|
| 2026.08.04 | ₩49,675 | ₩50,012 | ₩49,675 | ₩50,012 | +0.68% | 4.3천 |
|---|
| 2026.08.03 | ₩49,407 | ₩49,407 | ₩49,206 | ₩49,373 | -0.07% | 3.8천 |
|---|
| 2026.07.31 | ₩48,844 | ₩49,017 | ₩48,737 | ₩48,943 | +0.20% | 2.4천 |
|---|
| 2026.07.30 | ₩49,567 | ₩49,567 | ₩48,629 | ₩49,084 | -0.98% | 5.6천 |
|---|
| 2026.07.29 | ₩49,192 | ₩49,554 | ₩49,054 | ₩49,054 | -0.28% | 900 |
|---|
| 2026.07.28 | ₩49,400 | ₩49,557 | ₩49,400 | ₩49,557 | +0.32% | 1.4천 |
|---|
| 2026.07.27 | ₩49,139 | ₩49,139 | ₩48,844 | ₩49,005 | -0.27% | 3.4천 |
|---|
| 2026.07.24 | ₩48,229 | ₩48,627 | ₩48,229 | ₩48,627 | +0.83% | 300 |
|---|
| 2026.07.23 | ₩48,187 | ₩48,214 | ₩48,060 | ₩48,209 | +0.04% | 1.9천 |
|---|
| 2026.07.22 | ₩48,536 | ₩48,549 | ₩48,485 | ₩48,485 | -0.10% | 800 |
|---|
| 2026.07.21 | ₩48,167 | ₩48,361 | ₩48,140 | ₩48,339 | +0.36% | 2.7천 |
|---|
| 2026.07.20 | ₩48,355 | ₩48,355 | ₩48,107 | ₩48,142 | -0.44% | 1.1천 |
|---|
| 2026.07.17 | ₩48,641 | ₩48,641 | ₩48,447 | ₩48,447 | -0.40% | 800 |
|---|
| 2026.07.16 | ₩48,656 | ₩48,766 | ₩48,656 | ₩48,766 | +0.23% | 800 |
|---|
| 2026.07.15 | ₩48,442 | ₩48,442 | ₩48,214 | ₩48,251 | -0.39% | 800 |
|---|
| 2026.07.14 | ₩48,148 | ₩48,246 | ₩48,134 | ₩48,246 | +0.20% | 2.3천 |
|---|
| 2026.07.13 | ₩48,529 | ₩48,529 | ₩48,335 | ₩48,410 | -0.25% | 1.8천 |
|---|
| 2026.07.10 | ₩48,328 | ₩48,402 | ₩48,308 | ₩48,402 | +0.15% | 4천 |
|---|
| 2026.07.09 | ₩48,221 | ₩48,348 | ₩48,129 | ₩48,129 | -0.19% | 3.9천 |
|---|
| 2026.07.08 | ₩47,891 | ₩47,891 | ₩47,758 | ₩47,813 | -0.16% | 2.2천 |
|---|
| 2026.07.07 | ₩48,643 | ₩48,643 | ₩48,281 | ₩48,335 | -0.63% | 6천 |
|---|
| 2026.07.06 | ₩48,509 | ₩48,509 | ₩48,107 | ₩48,356 | -0.31% | 3.5천 |
|---|
| 2026.07.02 | ₩48,308 | ₩48,308 | ₩47,966 | ₩48,292 | -0.03% | 4.9천 |
|---|
| 2026.07.01 | ₩47,993 | ₩48,033 | ₩47,943 | ₩47,943 | -0.10% | 900 |
|---|
| 2026.06.30 | ₩48,020 | ₩48,134 | ₩47,959 | ₩48,084 | +0.13% | 2.9천 |
|---|
| 2026.06.29 | ₩53,212 | ₩53,212 | ₩48,000 | ₩48,171 | -9.47% | 1만 |
|---|
| 2026.06.26 | ₩48,187 | ₩48,241 | ₩48,013 | ₩48,241 | +0.11% | 6.4천 |
|---|
| 2026.06.25 | ₩48,348 | ₩48,348 | ₩47,879 | ₩48,026 | -0.67% | 6천 |
|---|
| 2026.06.24 | ₩47,765 | ₩47,812 | ₩47,678 | ₩47,737 | -0.06% | 3.7천 |
|---|
| 2026.06.23 | ₩47,497 | ₩47,611 | ₩47,376 | ₩47,447 | -0.10% | 8.8천 |
|---|
| 2026.06.22 | ₩47,571 | ₩47,638 | ₩47,423 | ₩47,469 | -0.21% | 3.8천 |
|---|
| 2026.06.18 | ₩47,703 | ₩47,703 | ₩47,376 | ₩47,446 | -0.54% | 5.3천 |
|---|
| 2026.06.17 | ₩48,000 | ₩48,294 | ₩47,303 | ₩47,305 | -1.45% | 3천 |
|---|
| 2026.06.16 | ₩48,335 | ₩48,335 | ₩48,120 | ₩48,120 | -0.44% | 7.7천 |
|---|
| 2026.06.15 | ₩48,347 | ₩48,347 | ₩48,099 | ₩48,099 | -0.51% | 3.2천 |
|---|
| 2026.06.12 | ₩47,799 | ₩48,067 | ₩47,698 | ₩48,032 | +0.49% | 1.5만 |
|---|
| 2026.06.11 | ₩47,035 | ₩47,772 | ₩47,035 | ₩47,647 | +1.30% | 4.3천 |
|---|
| 2026.06.10 | ₩47,390 | ₩47,390 | ₩46,874 | ₩46,887 | -1.06% | 3.3천 |
|---|
| 2026.06.09 | ₩46,780 | ₩47,297 | ₩46,753 | ₩47,297 | +1.11% | 3.8천 |
|---|
| 2026.06.08 | ₩47,048 | ₩47,149 | ₩46,898 | ₩46,898 | -0.32% | 6.7천 |
|---|
| 2026.06.05 | ₩47,005 | ₩47,062 | ₩46,780 | ₩46,941 | -0.14% | 5.8천 |
|---|
| 2026.06.04 | ₩47,343 | ₩47,343 | ₩47,202 | ₩47,236 | -0.23% | 2.7천 |
|---|
| 2026.06.03 | ₩47,021 | ₩47,115 | ₩46,981 | ₩46,995 | -0.06% | 6.2천 |
|---|
| 2026.06.02 | ₩46,968 | ₩47,236 | ₩46,941 | ₩47,222 | +0.54% | 1.3만 |
|---|
| 2026.06.01 | ₩46,874 | ₩47,169 | ₩46,874 | ₩47,055 | +0.39% | 3.3천 |
|---|
| 2026.05.29 | ₩47,021 | ₩47,075 | ₩46,918 | ₩46,918 | -0.22% | 2.2만 |
|---|
| 2026.05.28 | ₩46,954 | ₩47,021 | ₩46,874 | ₩46,966 | +0.03% | 2.5천 |
|---|
| 2026.05.27 | ₩46,814 | ₩46,861 | ₩46,726 | ₩46,787 | -0.06% | 1.9천 |
|---|
| 2026.05.26 | ₩46,793 | ₩46,793 | ₩46,659 | ₩46,694 | -0.21% | 5.9만 |
|---|
| 2026.05.22 | ₩46,405 | ₩46,552 | ₩46,405 | ₩46,448 | +0.09% | 1.5만 |
|---|
| 2026.05.21 | ₩45,748 | ₩45,965 | ₩45,628 | ₩45,965 | +0.47% | 2.1천 |
|---|
| 2026.05.20 | ₩45,802 | ₩45,869 | ₩45,775 | ₩45,831 | +0.06% | 3.6천 |
|---|
| 2026.05.19 | ₩45,386 | ₩45,386 | ₩45,252 | ₩45,261 | -0.28% | 800 |
|---|
| 2026.05.18 | ₩45,695 | ₩45,748 | ₩45,467 | ₩45,601 | -0.21% | 3.9천 |
|---|
| 2026.05.15 | ₩45,427 | ₩45,427 | ₩45,409 | ₩45,409 | -0.04% | 400 |
|---|
| 2026.05.14 | ₩46,010 | ₩46,097 | ₩45,989 | ₩46,003 | -0.01% | 2.6천 |
|---|
| 2026.05.13 | ₩45,842 | ₩45,842 | ₩45,707 | ₩45,762 | -0.18% | 1.8천 |
|---|
| 2026.05.12 | ₩45,681 | ₩46,003 | ₩45,681 | ₩45,940 | +0.57% | 2.5천 |
|---|
| 2026.05.11 | ₩46,050 | ₩46,264 | ₩45,775 | ₩45,999 | -0.11% | 5.1천 |
|---|
| 2026.05.08 | ₩46,217 | ₩46,217 | ₩46,157 | ₩46,157 | -0.13% | 2.6천 |
|---|
| 2026.05.07 | ₩46,190 | ₩46,190 | ₩46,083 | ₩46,146 | -0.10% | 1.2만 |
|---|
| 2026.05.06 | ₩46,432 | ₩46,592 | ₩46,406 | ₩46,579 | +0.32% | 2.7천 |
|---|
| 2026.05.05 | ₩46,197 | ₩46,298 | ₩46,197 | ₩46,224 | +0.06% | 3.3천 |
|---|
| 2026.05.04 | ₩46,217 | ₩46,217 | ₩45,829 | ₩45,855 | -0.78% | 1.8만 |
|---|
| 2026.05.01 | ₩46,324 | ₩46,324 | ₩46,311 | ₩46,315 | -0.02% | 1.9천 |
|---|
| 2026.04.30 | ₩46,271 | ₩46,445 | ₩46,244 | ₩46,445 | +0.38% | 6.5천 |
|---|
| 2026.04.29 | ₩45,654 | ₩45,705 | ₩45,574 | ₩45,705 | +0.11% | 5.7천 |
|---|
| 2026.04.28 | ₩45,989 | ₩45,989 | ₩45,802 | ₩45,809 | -0.39% | 1.4천 |
|---|
| 2026.04.27 | ₩46,056 | ₩46,056 | ₩45,922 | ₩45,945 | -0.24% | 2.2천 |
|---|
| 2026.04.24 | ₩46,044 | ₩46,044 | ₩45,842 | ₩45,937 | -0.23% | 5천 |
|---|
| 2026.04.23 | ₩46,137 | ₩46,137 | ₩45,937 | ₩46,018 | -0.26% | 1.4천 |
|---|
| 2026.04.22 | ₩46,559 | ₩46,559 | ₩46,271 | ₩46,271 | -0.62% | 2.1천 |
|---|
| 2026.04.21 | ₩47,155 | ₩47,155 | ₩46,633 | ₩46,642 | -1.09% | 3.7천 |
|---|
| 2026.04.20 | ₩46,432 | ₩46,793 | ₩46,432 | ₩46,793 | +0.78% | 2.5천 |
|---|
| 2026.04.17 | ₩46,458 | ₩46,579 | ₩46,405 | ₩46,433 | -0.05% | 3.9천 |
|---|
| 2026.04.16 | ₩45,534 | ₩45,909 | ₩45,534 | ₩45,909 | +0.82% | 4.2천 |
|---|
| 2026.04.15 | ₩45,386 | ₩45,549 | ₩45,373 | ₩45,549 | +0.36% | 7천 |
|---|
| 2026.04.14 | ₩45,507 | ₩45,577 | ₩45,480 | ₩45,577 | +0.15% | 4.3천 |
|---|
| 2026.04.13 | ₩44,770 | ₩45,395 | ₩44,770 | ₩45,395 | +1.39% | 2.2천 |
|---|
| 2026.04.10 | ₩45,011 | ₩45,011 | ₩44,797 | ₩44,810 | -0.45% | 1.9천 |
|---|
| 2026.04.09 | ₩44,944 | ₩45,199 | ₩44,944 | ₩45,140 | +0.44% | 1.4만 |
|---|
| 2026.04.08 | ₩44,877 | ₩44,960 | ₩44,877 | ₩44,960 | +0.19% | 3천 |
|---|
| 2026.04.07 | ₩43,765 | ₩44,006 | ₩43,745 | ₩43,895 | +0.30% | 4.1천 |
|---|
| 2026.04.06 | ₩43,906 | ₩43,997 | ₩43,899 | ₩43,997 | +0.21% | 700 |
|---|
| 2026.04.02 | ₩43,591 | ₩43,725 | ₩43,564 | ₩43,685 | +0.22% | 6.2천 |
|---|
| 2026.04.01 | ₩43,718 | ₩43,778 | ₩43,564 | ₩43,564 | -0.35% | 2천 |
|---|
| 2026.03.31 | ₩43,122 | ₩43,671 | ₩43,122 | ₩43,513 | +0.91% | 2.6천 |
|---|
| 2026.03.30 | ₩43,028 | ₩43,028 | ₩42,700 | ₩42,700 | -0.76% | 3.3천 |
|---|
| 2026.03.27 | ₩43,095 | ₩43,095 | ₩42,827 | ₩42,848 | -0.57% | 1.5천 |
|---|
| 2026.03.26 | ₩43,658 | ₩43,658 | ₩43,323 | ₩43,367 | -0.67% | 4.7천 |
|---|
| 2026.03.25 | ₩43,725 | ₩43,725 | ₩43,618 | ₩43,671 | -0.12% | 5.2천 |
|---|
| 2026.03.24 | ₩43,216 | ₩43,417 | ₩43,216 | ₩43,322 | +0.24% | 6.7천 |
|---|
| 2026.03.23 | ₩43,591 | ₩43,591 | ₩43,161 | ₩43,161 | -0.99% | 9천 |
|---|
| 2026.03.20 | ₩42,974 | ₩43,001 | ₩42,572 | ₩42,593 | -0.89% | 6.7천 |
|---|
| 2026.03.19 | ₩43,068 | ₩43,269 | ₩42,921 | ₩43,196 | +0.30% | 3.9천 |
|---|
| 2026.03.18 | ₩43,631 | ₩43,671 | ₩43,267 | ₩43,267 | -0.84% | 4.8천 |
|---|
| 2026.03.17 | ₩44,100 | ₩44,100 | ₩43,855 | ₩43,855 | -0.56% | 3천 |
|---|
| 2026.03.16 | ₩43,685 | ₩43,792 | ₩43,564 | ₩43,631 | -0.12% | 6.3천 |
|---|
| 2026.03.13 | ₩43,745 | ₩43,845 | ₩43,272 | ₩43,328 | -0.95% | 4.1천 |
|---|
| 2026.03.12 | ₩43,792 | ₩43,819 | ₩43,406 | ₩43,406 | -0.88% | 4.9천 |
|---|
| 2026.03.11 | ₩44,033 | ₩44,087 | ₩43,832 | ₩43,993 | -0.09% | 1.6만 |
|---|
| 2026.03.10 | ₩44,482 | ₩44,482 | ₩44,100 | ₩44,100 | -0.86% | 3.8천 |
|---|
| 2026.03.09 | ₩43,644 | ₩44,582 | ₩43,644 | ₩44,448 | +1.84% | 1만 |
|---|
| 2026.03.06 | ₩44,419 | ₩44,554 | ₩44,391 | ₩44,483 | +0.14% | 3.5천 |
|---|
| 2026.03.05 | ₩45,487 | ₩45,487 | ₩44,917 | ₩45,141 | -0.76% | 1.9천 |
|---|
| 2026.03.04 | ₩45,581 | ₩45,628 | ₩45,534 | ₩45,581 | 0.00% | 1.4천 |
|---|
| 2026.03.03 | ₩44,944 | ₩45,487 | ₩44,944 | ₩45,378 | +0.97% | 2.6천 |
|---|
| 2026.03.02 | ₩45,748 | ₩45,916 | ₩45,730 | ₩45,877 | +0.28% | 7.3천 |
|---|
| 2026.02.27 | ₩45,681 | ₩45,963 | ₩45,642 | ₩45,963 | +0.62% | 1만 |
|---|
| 2026.02.26 | ₩45,641 | ₩46,030 | ₩45,641 | ₩45,984 | +0.75% | 3.2천 |
|---|
| 2026.02.25 | ₩45,653 | ₩45,672 | ₩45,601 | ₩45,664 | +0.02% | 2.7천 |
|---|
| 2026.02.24 | ₩45,640 | ₩45,721 | ₩45,601 | ₩45,671 | +0.07% | 2.4천 |
|---|
| 2026.02.23 | ₩45,286 | ₩45,393 | ₩45,286 | ₩45,330 | +0.10% | 500 |
|---|
| 2026.02.20 | ₩46,015 | ₩46,043 | ₩45,628 | ₩46,043 | +0.06% | 3.1천 |
|---|
| 2026.02.19 | ₩45,815 | ₩45,815 | ₩45,534 | ₩45,814 | -0.00% | 4천 |
|---|
| 2026.02.18 | ₩46,110 | ₩46,150 | ₩45,896 | ₩46,044 | -0.14% | 4.9천 |
|---|
| 2026.02.17 | ₩45,467 | ₩45,748 | ₩45,453 | ₩45,715 | +0.55% | 4.6천 |
|---|
| 2026.02.13 | ₩45,413 | ₩46,043 | ₩45,413 | ₩45,791 | +0.83% | 4.7천 |
|---|
| 2026.02.12 | ₩45,648 | ₩45,648 | ₩45,440 | ₩45,455 | -0.42% | 2.3천 |
|---|
| 2026.02.11 | ₩46,233 | ₩46,233 | ₩46,085 | ₩46,189 | -0.10% | 7.5천 |
|---|
| 2026.02.10 | ₩46,189 | ₩46,189 | ₩46,003 | ₩46,006 | -0.40% | 1.4천 |
|---|
| 2026.02.09 | ₩45,949 | ₩46,056 | ₩45,949 | ₩46,056 | +0.23% | 7.4천 |
|---|
| 2026.02.06 | ₩45,869 | ₩46,115 | ₩45,869 | ₩46,115 | +0.54% | 5.5천 |
|---|
| 2026.02.05 | ₩45,145 | ₩45,145 | ₩45,018 | ₩45,018 | -0.28% | 3.3천 |
|---|
| 2026.02.04 | ₩45,453 | ₩45,641 | ₩45,252 | ₩45,462 | +0.02% | 8.7천 |
|---|
| 2026.02.03 | ₩45,038 | ₩45,038 | ₩44,676 | ₩44,956 | -0.18% | 4.7천 |
|---|
| 2026.02.02 | ₩44,676 | ₩44,850 | ₩44,676 | ₩44,850 | +0.39% | 2.9천 |
|---|
| 2026.01.30 | ₩44,352 | ₩44,448 | ₩44,167 | ₩44,415 | +0.14% | 1.5만 |
|---|
| 2026.01.29 | ₩44,381 | ₩44,609 | ₩44,381 | ₩44,609 | +0.51% | 8.6천 |
|---|
| 2026.01.28 | ₩44,582 | ₩44,623 | ₩44,487 | ₩44,529 | -0.12% | 1.2만 |
|---|
| 2026.01.27 | ₩44,589 | ₩44,636 | ₩44,589 | ₩44,603 | +0.03% | 1.7천 |
|---|
| 2026.01.26 | ₩44,582 | ₩44,690 | ₩44,556 | ₩44,636 | +0.12% | 8.8천 |
|---|
| 2026.01.23 | ₩44,797 | ₩44,797 | ₩44,475 | ₩44,578 | -0.49% | 7.7천 |
|---|
| 2026.01.22 | ₩45,011 | ₩45,118 | ₩44,837 | ₩44,864 | -0.33% | 8.3천 |
|---|
| 2026.01.21 | ₩44,649 | ₩44,757 | ₩44,422 | ₩44,751 | +0.23% | 2.7천 |
|---|
| 2026.01.20 | ₩44,314 | ₩44,328 | ₩43,957 | ₩43,957 | -0.81% | 2.7천 |
|---|
| 2026.01.16 | ₩44,730 | ₩44,770 | ₩44,596 | ₩44,686 | -0.10% | 1.2만 |
|---|
| 2026.01.15 | ₩44,877 | ₩44,998 | ₩44,876 | ₩44,876 | -0.00% | 5.3천 |
|---|
| 2026.01.14 | ₩44,395 | ₩44,582 | ₩44,341 | ₩44,582 | +0.42% | 3.6천 |
|---|
| 2026.01.13 | ₩44,394 | ₩44,462 | ₩44,381 | ₩44,402 | +0.02% | 4.8천 |
|---|
| 2026.01.12 | ₩44,408 | ₩44,462 | ₩44,339 | ₩44,451 | +0.10% | 3.1천 |
|---|
| 2026.01.09 | ₩44,274 | ₩44,489 | ₩44,274 | ₩44,440 | +0.38% | 4.7천 |
|---|
| 2026.01.08 | ₩43,966 | ₩44,247 | ₩43,966 | ₩44,105 | +0.32% | 5.8천 |
|---|
| 2026.01.07 | ₩43,711 | ₩43,845 | ₩43,524 | ₩43,604 | -0.25% | 6.6천 |
|---|
| 2026.01.06 | ₩43,859 | ₩44,180 | ₩43,859 | ₩44,113 | +0.58% | 4.9천 |
|---|
| 2026.01.05 | ₩43,175 | ₩43,738 | ₩43,135 | ₩43,644 | +1.09% | 4.5천 |
|---|
| 2026.01.02 | ₩42,882 | ₩43,162 | ₩42,861 | ₩43,114 | +0.54% | 2.1천 |
|---|
| 2025.12.31 | ₩42,894 | ₩42,974 | ₩42,755 | ₩42,755 | -0.32% | 2.9천 |
|---|
| 2025.12.30 | ₩43,122 | ₩43,189 | ₩43,095 | ₩43,102 | -0.05% | 5.2천 |
|---|
| 2025.12.29 | ₩43,296 | ₩43,296 | ₩43,095 | ₩43,189 | -0.25% | 2.4천 |
|---|
| 2025.12.26 | ₩43,269 | ₩43,293 | ₩43,175 | ₩43,293 | +0.06% | 1.9천 |
|---|
| 2025.12.24 | ₩43,135 | ₩43,323 | ₩43,135 | ₩43,289 | +0.36% | 2.9천 |
|---|
| 2025.12.23 | ₩43,054 | ₩43,149 | ₩43,054 | ₩43,122 | +0.16% | 1.1만 |
|---|
| 2025.12.22 | ₩43,430 | ₩43,443 | ₩43,309 | ₩43,384 | -0.10% | 7.6천 |
|---|
| 2025.12.19 | ₩43,102 | ₩43,242 | ₩43,102 | ₩43,116 | +0.03% | 2.8천 |
|---|
| 2025.12.18 | ₩43,202 | ₩43,202 | ₩42,961 | ₩43,033 | -0.39% | 3천 |
|---|
| 2025.12.17 | ₩43,229 | ₩43,295 | ₩42,941 | ₩43,001 | -0.53% | 7.1천 |
|---|
| 2025.12.16 | ₩43,082 | ₩43,110 | ₩43,015 | ₩43,110 | +0.07% | 500 |
|---|
| 2025.12.15 | ₩43,283 | ₩43,484 | ₩43,283 | ₩43,403 | +0.28% | 4.5천 |
|---|
| 2025.12.12 | ₩43,484 | ₩43,537 | ₩43,399 | ₩43,399 | -0.19% | 5.6천 |
|---|
| 2025.12.11 | ₩43,457 | ₩43,695 | ₩43,457 | ₩43,604 | +0.34% | 7.7천 |
|---|
| 2025.12.10 | ₩42,840 | ₩43,336 | ₩42,773 | ₩43,276 | +1.02% | 4.5천 |
|---|
| 2025.12.09 | ₩42,666 | ₩42,720 | ₩42,492 | ₩42,500 | -0.39% | 2.5천 |
|---|
| 2025.12.08 | ₩42,680 | ₩42,680 | ₩42,567 | ₩42,567 | -0.26% | 2.3천 |
|---|
| 2025.12.05 | ₩42,814 | ₩42,976 | ₩42,814 | ₩42,839 | +0.06% | 7.3천 |
|---|
| 2025.12.04 | ₩42,881 | ₩42,921 | ₩42,760 | ₩42,800 | -0.19% | 6천 |
|---|
| 2025.12.03 | ₩42,666 | ₩42,840 | ₩42,666 | ₩42,773 | +0.25% | 2.7천 |
|---|
| 2025.12.02 | ₩42,358 | ₩42,479 | ₩42,358 | ₩42,449 | +0.22% | 2.8천 |
|---|
| 2025.12.01 | ₩42,666 | ₩42,771 | ₩42,469 | ₩42,469 | -0.46% | 1천 |
|---|
| 2025.11.28 | ₩42,546 | ₩42,800 | ₩42,546 | ₩42,700 | +0.36% | 2.7천 |
|---|
| 2025.11.26 | ₩42,345 | ₩42,639 | ₩42,345 | ₩42,512 | +0.40% | 3.1천 |
|---|
| 2025.11.25 | ₩41,608 | ₩42,224 | ₩41,608 | ₩42,176 | +1.37% | 2.3천 |
|---|
| 2025.11.24 | ₩41,139 | ₩41,567 | ₩41,139 | ₩41,470 | +0.80% | 7.3천 |
|---|
| 2025.11.21 | ₩40,549 | ₩41,313 | ₩40,549 | ₩41,159 | +1.50% | 3.7천 |
|---|
| 2025.11.20 | ₩41,299 | ₩41,313 | ₩40,329 | ₩40,329 | -2.35% | 1.5천 |
|---|
| 2025.11.19 | ₩40,990 | ₩40,990 | ₩40,750 | ₩40,868 | -0.30% | 5.4천 |
|---|
| 2025.11.18 | ₩40,792 | ₩41,218 | ₩40,743 | ₩41,058 | +0.65% | 6천 |
|---|
| 2025.11.17 | ₩41,460 | ₩41,554 | ₩40,830 | ₩40,943 | -1.25% | 3.1천 |
|---|
| 2025.11.14 | ₩41,500 | ₩41,782 | ₩41,454 | ₩41,608 | +0.26% | 4.2천 |
|---|
| 2025.11.13 | ₩42,228 | ₩42,228 | ₩41,634 | ₩41,673 | -1.31% | 8.4천 |
|---|
| 2025.11.12 | ₩42,308 | ₩42,412 | ₩42,211 | ₩42,264 | -0.10% | 4.5천 |
|---|
| 2025.11.11 | ₩42,036 | ₩42,090 | ₩42,036 | ₩42,073 | +0.09% | 1.7천 |
|---|
| 2025.11.10 | ₩41,661 | ₩41,931 | ₩41,648 | ₩41,931 | +0.65% | 2.9천 |
|---|
| 2025.11.07 | ₩41,393 | ₩41,701 | ₩41,393 | ₩41,701 | +0.74% | 400 |
|---|
| 2025.11.06 | ₩41,366 | ₩41,467 | ₩41,313 | ₩41,333 | -0.08% | 1.6천 |
|---|
| 2025.11.05 | ₩41,487 | ₩41,835 | ₩41,380 | ₩41,701 | +0.52% | 7.3천 |
|---|
| 2025.11.04 | ₩41,460 | ₩41,460 | ₩41,407 | ₩41,433 | -0.06% | 2천 |
|---|
| 2025.11.03 | ₩41,581 | ₩41,634 | ₩41,581 | ₩41,620 | +0.09% | 600 |
|---|
| 2025.10.31 | ₩41,480 | ₩41,795 | ₩41,480 | ₩41,772 | +0.70% | 4천 |
|---|
| 2025.10.30 | ₩42,050 | ₩42,050 | ₩41,692 | ₩41,692 | -0.85% | 4.5천 |
|---|
| 2025.10.29 | ₩42,224 | ₩42,465 | ₩41,943 | ₩42,010 | -0.51% | 4.8천 |
|---|
| 2025.10.28 | ₩42,485 | ₩42,559 | ₩42,331 | ₩42,351 | -0.32% | 6.3천 |
|---|
| 2025.10.27 | ₩42,546 | ₩42,637 | ₩42,465 | ₩42,637 | +0.21% | 2.9천 |
|---|
| 2025.10.24 | ₩42,505 | ₩42,607 | ₩42,416 | ₩42,416 | -0.21% | 4.2천 |
|---|
| 2025.10.23 | ₩42,144 | ₩42,312 | ₩42,134 | ₩42,241 | +0.23% | 1.6천 |
|---|
| 2025.10.22 | ₩42,103 | ₩42,103 | ₩41,902 | ₩42,022 | -0.19% | 3천 |
|---|
| 2025.10.21 | ₩41,956 | ₩42,331 | ₩41,956 | ₩42,260 | +0.73% | 8.2천 |
|---|
| 2025.10.20 | ₩41,862 | ₩42,062 | ₩41,862 | ₩42,062 | +0.48% | 200 |
|---|
| 2025.10.17 | ₩41,447 | ₩41,648 | ₩41,393 | ₩41,600 | +0.37% | 6.5천 |
|---|
| 2025.10.16 | ₩41,809 | ₩41,905 | ₩41,353 | ₩41,487 | -0.77% | 5.6만 |
|---|
| 2025.10.15 | ₩42,036 | ₩42,103 | ₩41,856 | ₩41,861 | -0.42% | 4.7천 |
|---|
| 2025.10.14 | ₩41,393 | ₩41,996 | ₩41,393 | ₩41,793 | +0.96% | 4.2천 |
|---|
| 2025.10.13 | ₩41,179 | ₩41,393 | ₩41,179 | ₩41,336 | +0.38% | 800 |
|---|
| 2025.10.10 | ₩41,366 | ₩41,366 | ₩40,806 | ₩40,806 | -1.35% | 1.4천 |
|---|