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 | ₩47,669 | ₩47,723 | ₩47,635 | ₩47,682 | +0.03% | 2.5천 |
| 2026.10.08 | ₩47,763 | ₩47,763 | ₩47,300 | ₩47,656 | -0.22% | 6.9천 |
| 2026.10.07 | ₩47,361 | ₩47,374 | ₩47,200 | ₩47,272 | -0.19% | 8천 |
| 2026.10.06 | ₩46,797 | ₩47,937 | ₩46,797 | ₩47,660 | +1.84% | 1.7만 |
| 2026.10.05 | ₩47,013 | ₩47,562 | ₩47,013 | ₩47,375 | +0.77% | 7.9천 |
| 2026.10.02 | ₩47,240 | ₩47,253 | ₩47,146 | ₩47,177 | -0.13% | 2천 |
| 2026.10.01 | ₩46,717 | ₩47,012 | ₩46,583 | ₩47,012 | +0.63% | 4천 |
| 2026.09.30 | ₩47,241 | ₩47,354 | ₩46,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,944 |
| -0.63% |
| 1.9만 |
| 2026.09.29 | ₩47,280 | ₩47,340 | ₩47,025 | ₩47,233 | -0.10% | 9.3천 |
|---|
| 2026.09.28 | ₩47,508 | ₩47,508 | ₩47,347 | ₩47,378 | -0.27% | 8.8천 |
|---|
| 2026.09.25 | ₩47,468 | ₩47,803 | ₩47,468 | ₩47,745 | +0.58% | 2.4만 |
|---|
| 2026.09.24 | ₩47,602 | ₩47,696 | ₩47,448 | ₩47,524 | -0.16% | 1.1만 |
|---|
| 2026.09.23 | ₩48,272 | ₩48,272 | ₩47,819 | ₩47,819 | -0.94% | 1.1만 |
|---|
| 2026.09.22 | ₩48,219 | ₩48,353 | ₩48,106 | ₩48,236 | +0.04% | 2.8만 |
|---|
| 2026.09.21 | ₩48,366 | ₩50,539 | ₩48,058 | ₩48,187 | -0.37% | 1만 |
|---|
| 2026.09.18 | ₩48,259 | ₩48,259 | ₩48,004 | ₩48,058 | -0.42% | 9.3천 |
|---|
| 2026.09.17 | ₩48,405 | ₩48,527 | ₩48,366 | ₩48,374 | -0.06% | 2.8만 |
|---|
| 2026.09.16 | ₩48,675 | ₩48,715 | ₩47,910 | ₩48,185 | -1.01% | 9.6천 |
|---|
| 2026.09.15 | ₩48,581 | ₩48,728 | ₩48,571 | ₩48,571 | -0.02% | 2.3천 |
|---|
| 2026.09.14 | ₩48,916 | ₩49,050 | ₩48,896 | ₩48,900 | -0.03% | 5천 |
|---|
| 2026.09.11 | ₩48,903 | ₩49,050 | ₩48,889 | ₩48,971 | +0.14% | 7.8천 |
|---|
| 2026.09.10 | ₩48,742 | ₩48,742 | ₩48,527 | ₩48,608 | -0.28% | 17.3만 |
|---|
| 2026.09.09 | ₩49,081 | ₩49,117 | ₩48,836 | ₩48,836 | -0.50% | 5.3천 |
|---|
| 2026.09.08 | ₩49,573 | ₩49,586 | ₩49,426 | ₩49,426 | -0.30% | 6.2천 |
|---|
| 2026.09.04 | ₩49,707 | ₩50,083 | ₩49,707 | ₩49,926 | +0.44% | 5천 |
|---|
| 2026.09.03 | ₩49,855 | ₩49,989 | ₩49,855 | ₩49,981 | +0.25% | 1.4천 |
|---|
| 2026.09.02 | ₩49,654 | ₩49,801 | ₩49,647 | ₩49,647 | -0.01% | 2.1천 |
|---|
| 2026.09.01 | ₩49,479 | ₩49,479 | ₩49,198 | ₩49,234 | -0.50% | 2.3천 |
|---|
| 2026.08.31 | ₩49,616 | ₩49,616 | ₩49,546 | ₩49,593 | -0.05% | 1.1천 |
|---|
| 2026.08.28 | ₩49,868 | ₩49,869 | ₩49,868 | ₩49,869 | +0.00% | 400 |
|---|
| 2026.08.27 | ₩50,056 | ₩50,056 | ₩49,935 | ₩49,935 | -0.24% | 1.8천 |
|---|
| 2026.08.26 | ₩49,922 | ₩50,244 | ₩49,922 | ₩50,210 | +0.58% | 4.6천 |
|---|
| 2026.08.25 | ₩49,975 | ₩50,049 | ₩49,975 | ₩50,049 | +0.15% | 1.1천 |
|---|
| 2026.08.24 | ₩50,176 | ₩50,176 | ₩49,982 | ₩50,069 | -0.21% | 3.7천 |
|---|
| 2026.08.21 | ₩50,002 | ₩50,069 | ₩50,002 | ₩50,049 | +0.09% | 3.6천 |
|---|
| 2026.08.20 | ₩49,961 | ₩49,961 | ₩49,698 | ₩49,698 | -0.53% | 5.5천 |
|---|
| 2026.08.19 | ₩50,418 | ₩50,425 | ₩50,088 | ₩50,088 | -0.65% | 4.2천 |
|---|
| 2026.08.18 | ₩50,150 | ₩50,230 | ₩49,911 | ₩49,911 | -0.48% | 9.1천 |
|---|
| 2026.08.17 | ₩50,311 | ₩50,311 | ₩50,163 | ₩50,163 | -0.29% | 2.8천 |
|---|
| 2026.08.14 | ₩50,646 | ₩50,646 | ₩50,485 | ₩50,579 | -0.13% | 4.3천 |
|---|
| 2026.08.13 | ₩50,458 | ₩50,525 | ₩50,203 | ₩50,525 | +0.13% | 8.6천 |
|---|
| 2026.08.12 | ₩50,244 | ₩50,244 | ₩50,076 | ₩50,112 | -0.26% | 5.2천 |
|---|
| 2026.08.11 | ₩50,148 | ₩50,148 | ₩50,029 | ₩50,036 | -0.22% | 3천 |
|---|
| 2026.08.10 | ₩49,922 | ₩49,989 | ₩49,922 | ₩49,989 | +0.13% | 4.3천 |
|---|
| 2026.08.07 | ₩49,935 | ₩50,344 | ₩49,855 | ₩49,900 | -0.07% | 1.1만 |
|---|
| 2026.08.06 | ₩49,895 | ₩49,955 | ₩49,667 | ₩49,679 | -0.43% | 1.3만 |
|---|
| 2026.08.05 | ₩50,056 | ₩50,163 | ₩49,902 | ₩49,902 | -0.31% | 6.4천 |
|---|
| 2026.08.04 | ₩49,707 | ₩50,045 | ₩49,707 | ₩50,045 | +0.68% | 4.3천 |
|---|
| 2026.08.03 | ₩49,439 | ₩49,439 | ₩49,238 | ₩49,405 | -0.07% | 3.8천 |
|---|
| 2026.07.31 | ₩48,876 | ₩49,049 | ₩48,769 | ₩48,975 | +0.20% | 2.4천 |
|---|
| 2026.07.30 | ₩49,600 | ₩49,600 | ₩48,661 | ₩49,116 | -0.98% | 5.6천 |
|---|
| 2026.07.29 | ₩49,224 | ₩49,586 | ₩49,086 | ₩49,086 | -0.28% | 900 |
|---|
| 2026.07.28 | ₩49,432 | ₩49,589 | ₩49,432 | ₩49,589 | +0.32% | 1.4천 |
|---|
| 2026.07.27 | ₩49,171 | ₩49,171 | ₩48,876 | ₩49,037 | -0.27% | 3.4천 |
|---|
| 2026.07.24 | ₩48,260 | ₩48,659 | ₩48,260 | ₩48,659 | +0.83% | 300 |
|---|
| 2026.07.23 | ₩48,219 | ₩48,246 | ₩48,091 | ₩48,240 | +0.04% | 1.9천 |
|---|
| 2026.07.22 | ₩48,567 | ₩48,581 | ₩48,516 | ₩48,516 | -0.10% | 800 |
|---|
| 2026.07.21 | ₩48,199 | ₩48,393 | ₩48,172 | ₩48,370 | +0.36% | 2.7천 |
|---|
| 2026.07.20 | ₩48,386 | ₩48,386 | ₩48,138 | ₩48,173 | -0.44% | 1.1천 |
|---|
| 2026.07.17 | ₩48,673 | ₩48,673 | ₩48,479 | ₩48,479 | -0.40% | 800 |
|---|
| 2026.07.16 | ₩48,688 | ₩48,798 | ₩48,688 | ₩48,798 | +0.23% | 800 |
|---|
| 2026.07.15 | ₩48,474 | ₩48,474 | ₩48,246 | ₩48,283 | -0.39% | 800 |
|---|
| 2026.07.14 | ₩48,180 | ₩48,278 | ₩48,165 | ₩48,278 | +0.20% | 2.3천 |
|---|
| 2026.07.13 | ₩48,561 | ₩48,561 | ₩48,366 | ₩48,441 | -0.25% | 1.8천 |
|---|
| 2026.07.10 | ₩48,360 | ₩48,433 | ₩48,339 | ₩48,433 | +0.15% | 4천 |
|---|
| 2026.07.09 | ₩48,252 | ₩48,380 | ₩48,161 | ₩48,161 | -0.19% | 3.9천 |
|---|
| 2026.07.08 | ₩47,922 | ₩47,922 | ₩47,790 | ₩47,845 | -0.16% | 2.2천 |
|---|
| 2026.07.07 | ₩48,675 | ₩48,675 | ₩48,313 | ₩48,366 | -0.63% | 6천 |
|---|
| 2026.07.06 | ₩48,541 | ₩48,541 | ₩48,138 | ₩48,388 | -0.31% | 3.5천 |
|---|
| 2026.07.02 | ₩48,339 | ₩48,339 | ₩47,998 | ₩48,323 | -0.03% | 4.9천 |
|---|
| 2026.07.01 | ₩48,024 | ₩48,065 | ₩47,975 | ₩47,975 | -0.10% | 900 |
|---|
| 2026.06.30 | ₩48,051 | ₩48,165 | ₩47,991 | ₩48,116 | +0.13% | 2.9천 |
|---|
| 2026.06.29 | ₩53,247 | ₩53,247 | ₩48,031 | ₩48,203 | -9.47% | 1만 |
|---|
| 2026.06.26 | ₩48,219 | ₩48,272 | ₩48,044 | ₩48,272 | +0.11% | 6.4천 |
|---|
| 2026.06.25 | ₩48,380 | ₩48,380 | ₩47,910 | ₩48,058 | -0.67% | 6천 |
|---|
| 2026.06.24 | ₩47,796 | ₩47,843 | ₩47,709 | ₩47,768 | -0.06% | 3.7천 |
|---|
| 2026.06.23 | ₩47,528 | ₩47,642 | ₩47,408 | ₩47,479 | -0.10% | 8.8천 |
|---|
| 2026.06.22 | ₩47,602 | ₩47,669 | ₩47,454 | ₩47,500 | -0.21% | 3.8천 |
|---|
| 2026.06.18 | ₩47,735 | ₩47,735 | ₩47,408 | ₩47,477 | -0.54% | 5.3천 |
|---|
| 2026.06.17 | ₩48,031 | ₩48,326 | ₩47,334 | ₩47,336 | -1.45% | 3천 |
|---|
| 2026.06.16 | ₩48,366 | ₩48,366 | ₩48,152 | ₩48,152 | -0.44% | 7.7천 |
|---|
| 2026.06.15 | ₩48,378 | ₩48,378 | ₩48,130 | ₩48,130 | -0.51% | 3.2천 |
|---|
| 2026.06.12 | ₩47,830 | ₩48,098 | ₩47,729 | ₩48,063 | +0.49% | 1.5만 |
|---|
| 2026.06.11 | ₩47,066 | ₩47,803 | ₩47,066 | ₩47,678 | +1.30% | 4.3천 |
|---|
| 2026.06.10 | ₩47,421 | ₩47,421 | ₩46,905 | ₩46,918 | -1.06% | 3.3천 |
|---|
| 2026.06.09 | ₩46,811 | ₩47,328 | ₩46,784 | ₩47,328 | +1.11% | 3.8천 |
|---|
| 2026.06.08 | ₩47,079 | ₩47,180 | ₩46,929 | ₩46,929 | -0.32% | 6.7천 |
|---|
| 2026.06.05 | ₩47,036 | ₩47,092 | ₩46,811 | ₩46,972 | -0.14% | 5.8천 |
|---|
| 2026.06.04 | ₩47,374 | ₩47,374 | ₩47,233 | ₩47,267 | -0.23% | 2.7천 |
|---|
| 2026.06.03 | ₩47,052 | ₩47,146 | ₩47,012 | ₩47,025 | -0.06% | 6.2천 |
|---|
| 2026.06.02 | ₩46,999 | ₩47,267 | ₩46,972 | ₩47,253 | +0.54% | 1.3만 |
|---|
| 2026.06.01 | ₩46,905 | ₩47,200 | ₩46,905 | ₩47,086 | +0.39% | 3.3천 |
|---|
| 2026.05.29 | ₩47,052 | ₩47,106 | ₩46,949 | ₩46,949 | -0.22% | 2.2만 |
|---|
| 2026.05.28 | ₩46,985 | ₩47,052 | ₩46,905 | ₩46,997 | +0.03% | 2.5천 |
|---|
| 2026.05.27 | ₩46,844 | ₩46,891 | ₩46,757 | ₩46,818 | -0.06% | 1.9천 |
|---|
| 2026.05.26 | ₩46,824 | ₩46,824 | ₩46,690 | ₩46,725 | -0.21% | 5.9만 |
|---|
| 2026.05.22 | ₩46,435 | ₩46,583 | ₩46,435 | ₩46,478 | +0.09% | 1.5만 |
|---|
| 2026.05.21 | ₩45,778 | ₩45,996 | ₩45,658 | ₩45,996 | +0.47% | 2.1천 |
|---|
| 2026.05.20 | ₩45,832 | ₩45,899 | ₩45,805 | ₩45,861 | +0.06% | 3.6천 |
|---|
| 2026.05.19 | ₩45,416 | ₩45,416 | ₩45,282 | ₩45,290 | -0.28% | 800 |
|---|
| 2026.05.18 | ₩45,725 | ₩45,778 | ₩45,497 | ₩45,631 | -0.21% | 3.9천 |
|---|
| 2026.05.15 | ₩45,457 | ₩45,457 | ₩45,439 | ₩45,439 | -0.04% | 400 |
|---|
| 2026.05.14 | ₩46,040 | ₩46,127 | ₩46,020 | ₩46,033 | -0.01% | 2.6천 |
|---|
| 2026.05.13 | ₩45,872 | ₩45,872 | ₩45,737 | ₩45,792 | -0.18% | 1.8천 |
|---|
| 2026.05.12 | ₩45,711 | ₩46,033 | ₩45,711 | ₩45,970 | +0.57% | 2.5천 |
|---|
| 2026.05.11 | ₩46,080 | ₩46,295 | ₩45,805 | ₩46,029 | -0.11% | 5.1천 |
|---|
| 2026.05.08 | ₩46,248 | ₩46,248 | ₩46,187 | ₩46,187 | -0.13% | 2.6천 |
|---|
| 2026.05.07 | ₩46,221 | ₩46,221 | ₩46,114 | ₩46,177 | -0.10% | 1.2만 |
|---|
| 2026.05.06 | ₩46,462 | ₩46,623 | ₩46,437 | ₩46,610 | +0.32% | 2.7천 |
|---|
| 2026.05.05 | ₩46,228 | ₩46,328 | ₩46,228 | ₩46,254 | +0.06% | 3.3천 |
|---|
| 2026.05.04 | ₩46,248 | ₩46,248 | ₩45,859 | ₩45,886 | -0.78% | 1.8만 |
|---|
| 2026.05.01 | ₩46,355 | ₩46,355 | ₩46,342 | ₩46,346 | -0.02% | 1.9천 |
|---|
| 2026.04.30 | ₩46,301 | ₩46,476 | ₩46,274 | ₩46,476 | +0.38% | 6.5천 |
|---|
| 2026.04.29 | ₩45,684 | ₩45,735 | ₩45,604 | ₩45,735 | +0.11% | 5.7천 |
|---|
| 2026.04.28 | ₩46,020 | ₩46,020 | ₩45,832 | ₩45,839 | -0.39% | 1.4천 |
|---|
| 2026.04.27 | ₩46,087 | ₩46,087 | ₩45,953 | ₩45,975 | -0.24% | 2.2천 |
|---|
| 2026.04.24 | ₩46,075 | ₩46,075 | ₩45,872 | ₩45,967 | -0.23% | 5천 |
|---|
| 2026.04.23 | ₩46,167 | ₩46,167 | ₩45,967 | ₩46,048 | -0.26% | 1.4천 |
|---|
| 2026.04.22 | ₩46,590 | ₩46,590 | ₩46,301 | ₩46,301 | -0.62% | 2.1천 |
|---|
| 2026.04.21 | ₩47,186 | ₩47,186 | ₩46,663 | ₩46,673 | -1.09% | 3.7천 |
|---|
| 2026.04.20 | ₩46,462 | ₩46,824 | ₩46,462 | ₩46,824 | +0.78% | 2.5천 |
|---|
| 2026.04.17 | ₩46,489 | ₩46,610 | ₩46,435 | ₩46,464 | -0.05% | 3.9천 |
|---|
| 2026.04.16 | ₩45,564 | ₩45,939 | ₩45,564 | ₩45,939 | +0.82% | 4.2천 |
|---|
| 2026.04.15 | ₩45,416 | ₩45,579 | ₩45,403 | ₩45,579 | +0.36% | 7천 |
|---|
| 2026.04.14 | ₩45,537 | ₩45,607 | ₩45,510 | ₩45,607 | +0.15% | 4.3천 |
|---|
| 2026.04.13 | ₩44,799 | ₩45,424 | ₩44,799 | ₩45,424 | +1.39% | 2.2천 |
|---|
| 2026.04.10 | ₩45,041 | ₩45,041 | ₩44,826 | ₩44,840 | -0.45% | 1.9천 |
|---|
| 2026.04.09 | ₩44,974 | ₩45,229 | ₩44,974 | ₩45,170 | +0.44% | 1.4만 |
|---|
| 2026.04.08 | ₩44,907 | ₩44,990 | ₩44,907 | ₩44,990 | +0.19% | 3천 |
|---|
| 2026.04.07 | ₩43,794 | ₩44,035 | ₩43,774 | ₩43,924 | +0.30% | 4.1천 |
|---|
| 2026.04.06 | ₩43,935 | ₩44,026 | ₩43,928 | ₩44,026 | +0.21% | 700 |
|---|
| 2026.04.02 | ₩43,619 | ₩43,754 | ₩43,593 | ₩43,713 | +0.22% | 6.2천 |
|---|
| 2026.04.01 | ₩43,747 | ₩43,807 | ₩43,593 | ₩43,593 | -0.35% | 2천 |
|---|
| 2026.03.31 | ₩43,150 | ₩43,700 | ₩43,150 | ₩43,542 | +0.91% | 2.6천 |
|---|
| 2026.03.30 | ₩43,056 | ₩43,056 | ₩42,728 | ₩42,728 | -0.76% | 3.3천 |
|---|
| 2026.03.27 | ₩43,123 | ₩43,123 | ₩42,855 | ₩42,877 | -0.57% | 1.5천 |
|---|
| 2026.03.26 | ₩43,687 | ₩43,687 | ₩43,351 | ₩43,396 | -0.67% | 4.7천 |
|---|
| 2026.03.25 | ₩43,754 | ₩43,754 | ₩43,646 | ₩43,700 | -0.12% | 5.2천 |
|---|
| 2026.03.24 | ₩43,244 | ₩43,445 | ₩43,244 | ₩43,350 | +0.24% | 6.7천 |
|---|
| 2026.03.23 | ₩43,619 | ₩43,619 | ₩43,189 | ₩43,189 | -0.99% | 9천 |
|---|
| 2026.03.20 | ₩43,003 | ₩43,029 | ₩42,600 | ₩42,621 | -0.89% | 6.7천 |
|---|
| 2026.03.19 | ₩43,097 | ₩43,298 | ₩42,949 | ₩43,224 | +0.30% | 3.9천 |
|---|
| 2026.03.18 | ₩43,660 | ₩43,700 | ₩43,295 | ₩43,295 | -0.84% | 4.8천 |
|---|
| 2026.03.17 | ₩44,129 | ₩44,129 | ₩43,884 | ₩43,884 | -0.56% | 3천 |
|---|
| 2026.03.16 | ₩43,713 | ₩43,821 | ₩43,593 | ₩43,660 | -0.12% | 6.3천 |
|---|
| 2026.03.13 | ₩43,774 | ₩43,874 | ₩43,300 | ₩43,357 | -0.95% | 4.1천 |
|---|
| 2026.03.12 | ₩43,821 | ₩43,847 | ₩43,434 | ₩43,434 | -0.88% | 4.9천 |
|---|
| 2026.03.11 | ₩44,062 | ₩44,116 | ₩43,861 | ₩44,022 | -0.09% | 1.6만 |
|---|
| 2026.03.10 | ₩44,511 | ₩44,511 | ₩44,129 | ₩44,129 | -0.86% | 3.8천 |
|---|
| 2026.03.09 | ₩43,673 | ₩44,612 | ₩43,673 | ₩44,478 | +1.84% | 1만 |
|---|
| 2026.03.06 | ₩44,448 | ₩44,584 | ₩44,420 | ₩44,513 | +0.14% | 3.5천 |
|---|
| 2026.03.05 | ₩45,517 | ₩45,517 | ₩44,947 | ₩45,171 | -0.76% | 1.9천 |
|---|
| 2026.03.04 | ₩45,611 | ₩45,658 | ₩45,564 | ₩45,611 | 0.00% | 1.4천 |
|---|
| 2026.03.03 | ₩44,974 | ₩45,517 | ₩44,974 | ₩45,408 | +0.97% | 2.6천 |
|---|
| 2026.03.02 | ₩45,778 | ₩45,946 | ₩45,760 | ₩45,907 | +0.28% | 7.3천 |
|---|
| 2026.02.27 | ₩45,711 | ₩45,993 | ₩45,672 | ₩45,993 | +0.62% | 1만 |
|---|
| 2026.02.26 | ₩45,671 | ₩46,060 | ₩45,671 | ₩46,014 | +0.75% | 3.2천 |
|---|
| 2026.02.25 | ₩45,683 | ₩45,702 | ₩45,631 | ₩45,694 | +0.02% | 2.7천 |
|---|
| 2026.02.24 | ₩45,670 | ₩45,752 | ₩45,631 | ₩45,701 | +0.07% | 2.4천 |
|---|
| 2026.02.23 | ₩45,316 | ₩45,423 | ₩45,316 | ₩45,360 | +0.10% | 500 |
|---|
| 2026.02.20 | ₩46,045 | ₩46,073 | ₩45,658 | ₩46,073 | +0.06% | 3.1천 |
|---|
| 2026.02.19 | ₩45,845 | ₩45,845 | ₩45,564 | ₩45,844 | -0.00% | 4천 |
|---|
| 2026.02.18 | ₩46,140 | ₩46,181 | ₩45,926 | ₩46,075 | -0.14% | 4.9천 |
|---|
| 2026.02.17 | ₩45,497 | ₩45,778 | ₩45,483 | ₩45,745 | +0.55% | 4.6천 |
|---|
| 2026.02.13 | ₩45,443 | ₩46,073 | ₩45,443 | ₩45,821 | +0.83% | 4.7천 |
|---|
| 2026.02.12 | ₩45,678 | ₩45,678 | ₩45,470 | ₩45,485 | -0.42% | 2.3천 |
|---|
| 2026.02.11 | ₩46,264 | ₩46,264 | ₩46,115 | ₩46,219 | -0.10% | 7.5천 |
|---|
| 2026.02.10 | ₩46,219 | ₩46,219 | ₩46,033 | ₩46,036 | -0.40% | 1.4천 |
|---|
| 2026.02.09 | ₩45,979 | ₩46,087 | ₩45,979 | ₩46,087 | +0.23% | 7.4천 |
|---|
| 2026.02.06 | ₩45,899 | ₩46,146 | ₩45,899 | ₩46,146 | +0.54% | 5.5천 |
|---|
| 2026.02.05 | ₩45,175 | ₩45,175 | ₩45,048 | ₩45,048 | -0.28% | 3.3천 |
|---|
| 2026.02.04 | ₩45,483 | ₩45,671 | ₩45,282 | ₩45,491 | +0.02% | 8.7천 |
|---|
| 2026.02.03 | ₩45,068 | ₩45,068 | ₩44,706 | ₩44,986 | -0.18% | 4.7천 |
|---|
| 2026.02.02 | ₩44,706 | ₩44,880 | ₩44,706 | ₩44,880 | +0.39% | 2.9천 |
|---|
| 2026.01.30 | ₩44,381 | ₩44,478 | ₩44,196 | ₩44,444 | +0.14% | 1.5만 |
|---|
| 2026.01.29 | ₩44,411 | ₩44,639 | ₩44,411 | ₩44,639 | +0.51% | 8.6천 |
|---|
| 2026.01.28 | ₩44,612 | ₩44,652 | ₩44,517 | ₩44,558 | -0.12% | 1.2만 |
|---|
| 2026.01.27 | ₩44,618 | ₩44,665 | ₩44,618 | ₩44,632 | +0.03% | 1.7천 |
|---|
| 2026.01.26 | ₩44,612 | ₩44,719 | ₩44,585 | ₩44,665 | +0.12% | 8.8천 |
|---|
| 2026.01.23 | ₩44,826 | ₩44,826 | ₩44,504 | ₩44,608 | -0.49% | 7.7천 |
|---|
| 2026.01.22 | ₩45,041 | ₩45,148 | ₩44,867 | ₩44,893 | -0.33% | 8.3천 |
|---|
| 2026.01.21 | ₩44,679 | ₩44,786 | ₩44,451 | ₩44,781 | +0.23% | 2.7천 |
|---|
| 2026.01.20 | ₩44,344 | ₩44,357 | ₩43,986 | ₩43,986 | -0.81% | 2.7천 |
|---|
| 2026.01.16 | ₩44,759 | ₩44,799 | ₩44,625 | ₩44,715 | -0.10% | 1.2만 |
|---|
| 2026.01.15 | ₩44,907 | ₩45,027 | ₩44,905 | ₩44,905 | -0.00% | 5.3천 |
|---|
| 2026.01.14 | ₩44,424 | ₩44,612 | ₩44,370 | ₩44,612 | +0.42% | 3.6천 |
|---|
| 2026.01.13 | ₩44,423 | ₩44,491 | ₩44,411 | ₩44,431 | +0.02% | 4.8천 |
|---|
| 2026.01.12 | ₩44,437 | ₩44,491 | ₩44,368 | ₩44,480 | +0.10% | 3.1천 |
|---|
| 2026.01.09 | ₩44,303 | ₩44,518 | ₩44,303 | ₩44,470 | +0.38% | 4.7천 |
|---|
| 2026.01.08 | ₩43,995 | ₩44,277 | ₩43,995 | ₩44,134 | +0.32% | 5.8천 |
|---|
| 2026.01.07 | ₩43,740 | ₩43,874 | ₩43,552 | ₩43,633 | -0.25% | 6.6천 |
|---|
| 2026.01.06 | ₩43,888 | ₩44,209 | ₩43,888 | ₩44,142 | +0.58% | 4.9천 |
|---|
| 2026.01.05 | ₩43,204 | ₩43,767 | ₩43,164 | ₩43,673 | +1.09% | 4.5천 |
|---|
| 2026.01.02 | ₩42,910 | ₩43,190 | ₩42,889 | ₩43,142 | +0.54% | 2.1천 |
|---|
| 2025.12.31 | ₩42,922 | ₩43,003 | ₩42,783 | ₩42,783 | -0.32% | 2.9천 |
|---|
| 2025.12.30 | ₩43,150 | ₩43,217 | ₩43,123 | ₩43,130 | -0.05% | 5.2천 |
|---|
| 2025.12.29 | ₩43,324 | ₩43,324 | ₩43,123 | ₩43,217 | -0.25% | 2.4천 |
|---|
| 2025.12.26 | ₩43,298 | ₩43,322 | ₩43,204 | ₩43,322 | +0.06% | 1.9천 |
|---|
| 2025.12.24 | ₩43,164 | ₩43,351 | ₩43,164 | ₩43,318 | +0.36% | 2.9천 |
|---|
| 2025.12.23 | ₩43,082 | ₩43,177 | ₩43,082 | ₩43,150 | +0.16% | 1.1만 |
|---|
| 2025.12.22 | ₩43,459 | ₩43,472 | ₩43,338 | ₩43,413 | -0.10% | 7.6천 |
|---|
| 2025.12.19 | ₩43,130 | ₩43,271 | ₩43,130 | ₩43,145 | +0.03% | 2.8천 |
|---|
| 2025.12.18 | ₩43,231 | ₩43,231 | ₩42,989 | ₩43,062 | -0.39% | 3천 |
|---|
| 2025.12.17 | ₩43,257 | ₩43,323 | ₩42,969 | ₩43,029 | -0.53% | 7.1천 |
|---|
| 2025.12.16 | ₩43,110 | ₩43,138 | ₩43,043 | ₩43,138 | +0.07% | 500 |
|---|
| 2025.12.15 | ₩43,311 | ₩43,512 | ₩43,311 | ₩43,432 | +0.28% | 4.5천 |
|---|
| 2025.12.12 | ₩43,512 | ₩43,566 | ₩43,428 | ₩43,428 | -0.19% | 5.6천 |
|---|
| 2025.12.11 | ₩43,485 | ₩43,724 | ₩43,485 | ₩43,633 | +0.34% | 7.7천 |
|---|
| 2025.12.10 | ₩42,869 | ₩43,365 | ₩42,802 | ₩43,304 | +1.02% | 4.5천 |
|---|
| 2025.12.09 | ₩42,694 | ₩42,748 | ₩42,520 | ₩42,528 | -0.39% | 2.5천 |
|---|
| 2025.12.08 | ₩42,708 | ₩42,708 | ₩42,595 | ₩42,595 | -0.26% | 2.3천 |
|---|
| 2025.12.05 | ₩42,842 | ₩43,004 | ₩42,842 | ₩42,867 | +0.06% | 7.3천 |
|---|
| 2025.12.04 | ₩42,909 | ₩42,949 | ₩42,788 | ₩42,828 | -0.19% | 6천 |
|---|
| 2025.12.03 | ₩42,694 | ₩42,869 | ₩42,694 | ₩42,802 | +0.25% | 2.7천 |
|---|
| 2025.12.02 | ₩42,386 | ₩42,507 | ₩42,386 | ₩42,477 | +0.22% | 2.8천 |
|---|
| 2025.12.01 | ₩42,694 | ₩42,799 | ₩42,497 | ₩42,497 | -0.46% | 1천 |
|---|
| 2025.11.28 | ₩42,574 | ₩42,828 | ₩42,574 | ₩42,728 | +0.36% | 2.7천 |
|---|
| 2025.11.26 | ₩42,372 | ₩42,667 | ₩42,372 | ₩42,540 | +0.40% | 3.1천 |
|---|
| 2025.11.25 | ₩41,635 | ₩42,252 | ₩41,635 | ₩42,203 | +1.37% | 2.3천 |
|---|
| 2025.11.24 | ₩41,166 | ₩41,595 | ₩41,166 | ₩41,497 | +0.80% | 7.3천 |
|---|
| 2025.11.21 | ₩40,576 | ₩41,340 | ₩40,576 | ₩41,186 | +1.50% | 3.7천 |
|---|
| 2025.11.20 | ₩41,327 | ₩41,340 | ₩40,356 | ₩40,356 | -2.35% | 1.5천 |
|---|
| 2025.11.19 | ₩41,017 | ₩41,017 | ₩40,777 | ₩40,895 | -0.30% | 5.4천 |
|---|
| 2025.11.18 | ₩40,818 | ₩41,245 | ₩40,770 | ₩41,085 | +0.65% | 6천 |
|---|
| 2025.11.17 | ₩41,487 | ₩41,581 | ₩40,857 | ₩40,970 | -1.25% | 3.1천 |
|---|
| 2025.11.14 | ₩41,528 | ₩41,809 | ₩41,481 | ₩41,635 | +0.26% | 4.2천 |
|---|
| 2025.11.13 | ₩42,256 | ₩42,256 | ₩41,662 | ₩41,701 | -1.31% | 8.4천 |
|---|
| 2025.11.12 | ₩42,336 | ₩42,439 | ₩42,238 | ₩42,292 | -0.10% | 4.5천 |
|---|
| 2025.11.11 | ₩42,064 | ₩42,118 | ₩42,064 | ₩42,100 | +0.09% | 1.7천 |
|---|
| 2025.11.10 | ₩41,689 | ₩41,958 | ₩41,675 | ₩41,958 | +0.65% | 2.9천 |
|---|
| 2025.11.07 | ₩41,420 | ₩41,729 | ₩41,420 | ₩41,729 | +0.74% | 400 |
|---|
| 2025.11.06 | ₩41,394 | ₩41,494 | ₩41,340 | ₩41,360 | -0.08% | 1.6천 |
|---|
| 2025.11.05 | ₩41,514 | ₩41,863 | ₩41,407 | ₩41,729 | +0.52% | 7.3천 |
|---|
| 2025.11.04 | ₩41,487 | ₩41,487 | ₩41,434 | ₩41,461 | -0.06% | 2천 |
|---|
| 2025.11.03 | ₩41,608 | ₩41,662 | ₩41,608 | ₩41,647 | +0.09% | 600 |
|---|
| 2025.10.31 | ₩41,508 | ₩41,823 | ₩41,508 | ₩41,800 | +0.70% | 4천 |
|---|
| 2025.10.30 | ₩42,077 | ₩42,077 | ₩41,719 | ₩41,719 | -0.85% | 4.5천 |
|---|
| 2025.10.29 | ₩42,252 | ₩42,493 | ₩41,970 | ₩42,037 | -0.51% | 4.8천 |
|---|
| 2025.10.28 | ₩42,513 | ₩42,587 | ₩42,359 | ₩42,379 | -0.32% | 6.3천 |
|---|
| 2025.10.27 | ₩42,574 | ₩42,665 | ₩42,493 | ₩42,665 | +0.21% | 2.9천 |
|---|
| 2025.10.24 | ₩42,533 | ₩42,635 | ₩42,444 | ₩42,444 | -0.21% | 4.2천 |
|---|
| 2025.10.23 | ₩42,171 | ₩42,340 | ₩42,162 | ₩42,269 | +0.23% | 1.6천 |
|---|
| 2025.10.22 | ₩42,131 | ₩42,131 | ₩41,930 | ₩42,049 | -0.19% | 3천 |
|---|
| 2025.10.21 | ₩41,984 | ₩42,359 | ₩41,984 | ₩42,288 | +0.73% | 8.2천 |
|---|
| 2025.10.20 | ₩41,890 | ₩42,090 | ₩41,890 | ₩42,090 | +0.48% | 200 |
|---|
| 2025.10.17 | ₩41,474 | ₩41,675 | ₩41,420 | ₩41,627 | +0.37% | 6.5천 |
|---|
| 2025.10.16 | ₩41,836 | ₩41,933 | ₩41,380 | ₩41,514 | -0.77% | 5.6만 |
|---|
| 2025.10.15 | ₩42,064 | ₩42,131 | ₩41,883 | ₩41,888 | -0.42% | 4.7천 |
|---|
| 2025.10.14 | ₩41,420 | ₩42,024 | ₩41,420 | ₩41,820 | +0.96% | 4.2천 |
|---|
| 2025.10.13 | ₩41,206 | ₩41,420 | ₩41,206 | ₩41,363 | +0.38% | 800 |
|---|
| 2025.10.10 | ₩41,394 | ₩41,394 | ₩40,833 | ₩40,833 | -1.35% | 1.4천 |
|---|