시장 데이터를 불러오는 중
전체 종목
Diamond Hill Large Cap Concentrated ETF 과거 주가
Diamond Hill Large Cap Concentrated ETF · DHLX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Diamond Hill Large Cap Concentrated ETF · DHLX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,213 | ₩18,240 | ₩18,200 | ₩18,200 | -0.07% | 2.3만 |
| 2026.10.08 | ₩18,092 | ₩18,119 | ₩18,025 | ₩18,113 | +0.11% | 4.7만 |
| 2026.10.07 | ₩18,032 | ₩18,106 | ₩18,012 | ₩18,072 | +0.22% | 5.3천 |
| 2026.10.06 | ₩18,153 | ₩18,186 | ₩18,146 | ₩18,149 | -0.02% | 2만 |
| 2026.10.05 | ₩18,012 | ₩18,119 | ₩18,012 | ₩18,079 | +0.37% | 2.4천 |
| 2026.10.02 | ₩17,905 | ₩17,937 | ₩17,865 | ₩17,937 | +0.18% | 1.3만 |
| 2026.10.01 | ₩17,898 | ₩17,898 | ₩17,784 | ₩17,825 | -0.41% | 4.5만 |
| 2026.09.30 | ₩17,959 | ₩18,012 | ₩17,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,885 |
| -0.41% |
| 2.7만 |
| 2026.09.29 | ₩17,878 | ₩17,952 | ₩17,851 | ₩17,938 | +0.34% | 8천 |
|---|
| 2026.09.28 | ₩17,972 | ₩18,025 | ₩17,918 | ₩17,965 | -0.04% | 1.4만 |
|---|
| 2026.09.25 | ₩18,039 | ₩18,092 | ₩18,012 | ₩18,087 | +0.27% | 3.4천 |
|---|
| 2026.09.24 | ₩18,025 | ₩18,043 | ₩17,985 | ₩18,043 | +0.10% | 6.8천 |
|---|
| 2026.09.23 | ₩18,079 | ₩18,079 | ₩17,959 | ₩17,959 | -0.67% | 4.7만 |
|---|
| 2026.09.22 | ₩18,133 | ₩18,133 | ₩18,047 | ₩18,047 | -0.47% | 6만 |
|---|
| 2026.09.21 | ₩18,079 | ₩18,206 | ₩18,052 | ₩18,180 | +0.56% | 6.1만 |
|---|
| 2026.09.18 | ₩18,106 | ₩18,133 | ₩18,072 | ₩18,072 | -0.18% | 10.9만 |
|---|
| 2026.09.17 | ₩18,146 | ₩18,159 | ₩18,092 | ₩18,159 | +0.07% | 8만 |
|---|
| 2026.09.16 | ₩18,253 | ₩18,267 | ₩18,113 | ₩18,113 | -0.77% | 1.1만 |
|---|
| 2026.09.15 | ₩18,307 | ₩18,307 | ₩18,253 | ₩18,293 | -0.07% | 3.4만 |
|---|
| 2026.09.14 | ₩18,320 | ₩18,360 | ₩18,253 | ₩18,334 | +0.07% | 2.7만 |
|---|
| 2026.09.11 | ₩18,200 | ₩18,213 | ₩18,139 | ₩18,193 | -0.04% | 2.7만 |
|---|
| 2026.09.10 | ₩18,133 | ₩18,133 | ₩18,019 | ₩18,059 | -0.41% | 4.1만 |
|---|
| 2026.09.09 | ₩18,159 | ₩18,173 | ₩18,146 | ₩18,151 | -0.04% | 7.8천 |
|---|
| 2026.09.08 | ₩18,280 | ₩18,280 | ₩18,174 | ₩18,174 | -0.58% | 8.8천 |
|---|
| 2026.09.04 | ₩18,347 | ₩18,360 | ₩18,313 | ₩18,320 | -0.15% | 2.5만 |
|---|
| 2026.09.03 | ₩18,367 | ₩18,467 | ₩18,367 | ₩18,430 | +0.34% | 1.2만 |
|---|
| 2026.09.02 | ₩18,347 | ₩18,374 | ₩18,340 | ₩18,340 | -0.04% | 6.4천 |
|---|
| 2026.09.01 | ₩18,293 | ₩18,334 | ₩18,220 | ₩18,240 | -0.29% | 1.9만 |
|---|
| 2026.08.31 | ₩18,467 | ₩18,481 | ₩18,387 | ₩18,400 | -0.36% | 8.7천 |
|---|
| 2026.08.28 | ₩18,508 | ₩18,668 | ₩18,508 | ₩18,628 | +0.65% | 1.9만 |
|---|
| 2026.08.27 | ₩18,508 | ₩18,561 | ₩18,501 | ₩18,521 | +0.07% | 2.4만 |
|---|
| 2026.08.26 | ₩18,675 | ₩18,682 | ₩18,635 | ₩18,635 | -0.22% | 6.9천 |
|---|
| 2026.08.25 | ₩18,601 | ₩18,642 | ₩18,595 | ₩18,635 | +0.18% | 9.7천 |
|---|
| 2026.08.24 | ₩18,682 | ₩18,682 | ₩18,642 | ₩18,668 | -0.07% | 2.8만 |
|---|
| 2026.08.21 | ₩18,541 | ₩18,628 | ₩18,534 | ₩18,588 | +0.25% | 7.7만 |
|---|
| 2026.08.20 | ₩18,427 | ₩18,615 | ₩18,427 | ₩18,508 | +0.44% | 3.6만 |
|---|
| 2026.08.19 | ₩18,461 | ₩18,628 | ₩18,461 | ₩18,533 | +0.39% | 7.1만 |
|---|
| 2026.08.18 | ₩18,427 | ₩18,461 | ₩18,386 | ₩18,386 | -0.23% | 1.3만 |
|---|
| 2026.08.17 | ₩18,494 | ₩18,494 | ₩18,434 | ₩18,441 | -0.29% | 6천 |
|---|
| 2026.08.14 | ₩18,588 | ₩18,588 | ₩18,514 | ₩18,514 | -0.40% | 1.7천 |
|---|
| 2026.08.13 | ₩18,642 | ₩18,642 | ₩18,561 | ₩18,584 | -0.31% | 1.8천 |
|---|
| 2026.08.12 | ₩18,601 | ₩18,601 | ₩18,561 | ₩18,581 | -0.11% | 1.6만 |
|---|
| 2026.08.11 | ₩18,775 | ₩18,802 | ₩18,729 | ₩18,729 | -0.25% | 9.8천 |
|---|
| 2026.08.10 | ₩18,655 | ₩18,789 | ₩18,655 | ₩18,767 | +0.60% | 3.1만 |
|---|
| 2026.08.07 | ₩18,628 | ₩18,682 | ₩18,628 | ₩18,643 | +0.08% | 2천 |
|---|
| 2026.08.06 | ₩18,561 | ₩18,621 | ₩18,561 | ₩18,621 | +0.32% | 2.2천 |
|---|
| 2026.08.05 | ₩18,588 | ₩18,615 | ₩18,494 | ₩18,528 | -0.32% | 1.3만 |
|---|
| 2026.08.04 | ₩18,454 | ₩18,668 | ₩18,454 | ₩18,643 | +1.02% | 1만 |
|---|
| 2026.08.03 | ₩18,601 | ₩18,601 | ₩18,508 | ₩18,514 | -0.47% | 4만 |
|---|
| 2026.07.31 | ₩18,146 | ₩18,334 | ₩18,146 | ₩18,267 | +0.66% | 4.9천 |
|---|
| 2026.07.30 | ₩17,945 | ₩18,015 | ₩17,871 | ₩18,015 | +0.39% | 7.4만 |
|---|
| 2026.07.29 | ₩18,012 | ₩18,079 | ₩17,985 | ₩17,985 | -0.15% | 2.5만 |
|---|
| 2026.07.28 | ₩18,159 | ₩18,159 | ₩18,059 | ₩18,070 | -0.49% | 4.1만 |
|---|
| 2026.07.27 | ₩17,952 | ₩17,959 | ₩17,871 | ₩17,871 | -0.45% | 2.2만 |
|---|
| 2026.07.24 | ₩17,798 | ₩17,871 | ₩17,798 | ₩17,818 | +0.11% | 127만 |
|---|
| 2026.07.23 | ₩17,758 | ₩17,758 | ₩17,651 | ₩17,692 | -0.37% | 1.5만 |
|---|
| 2026.07.22 | ₩17,865 | ₩17,878 | ₩17,811 | ₩17,865 | 0.00% | 2.4만 |
|---|
| 2026.07.21 | ₩17,892 | ₩17,892 | ₩17,825 | ₩17,825 | -0.37% | 2.8만 |
|---|
| 2026.07.20 | ₩17,985 | ₩18,012 | ₩17,932 | ₩17,945 | -0.22% | 2.8만 |
|---|
| 2026.07.17 | ₩18,146 | ₩18,146 | ₩18,012 | ₩18,044 | -0.56% | 900 |
|---|
| 2026.07.16 | ₩17,985 | ₩18,159 | ₩17,985 | ₩18,159 | +0.97% | 4만 |
|---|
| 2026.07.15 | ₩17,798 | ₩17,865 | ₩17,717 | ₩17,732 | -0.37% | 15.7만 |
|---|
| 2026.07.14 | ₩17,811 | ₩17,851 | ₩17,784 | ₩17,784 | -0.15% | 1.4만 |
|---|
| 2026.07.13 | ₩17,932 | ₩17,959 | ₩17,878 | ₩17,918 | -0.07% | 3.2만 |
|---|
| 2026.07.10 | ₩17,784 | ₩17,825 | ₩17,758 | ₩17,811 | +0.15% | 1.9만 |
|---|
| 2026.07.09 | ₩17,633 | ₩17,731 | ₩17,633 | ₩17,697 | +0.36% | 1.1만 |
|---|
| 2026.07.08 | ₩17,851 | ₩17,851 | ₩17,724 | ₩17,724 | -0.71% | 4천 |
|---|
| 2026.07.07 | ₩17,999 | ₩17,999 | ₩17,938 | ₩17,961 | -0.21% | 1.1만 |
|---|
| 2026.07.06 | ₩17,744 | ₩17,863 | ₩17,724 | ₩17,863 | +0.67% | 2.6천 |
|---|
| 2026.07.02 | ₩17,704 | ₩17,870 | ₩17,651 | ₩17,870 | +0.94% | 1.1만 |
|---|
| 2026.07.01 | ₩17,463 | ₩17,617 | ₩17,423 | ₩17,542 | +0.45% | 1.5만 |
|---|
| 2026.06.30 | ₩17,343 | ₩17,369 | ₩17,289 | ₩17,329 | -0.08% | 10.7만 |
|---|
| 2026.06.29 | ₩17,463 | ₩17,463 | ₩17,343 | ₩17,355 | -0.62% | 1.1만 |
|---|
| 2026.06.26 | ₩17,517 | ₩17,557 | ₩17,463 | ₩17,490 | -0.15% | 5.4천 |
|---|
| 2026.06.25 | ₩17,584 | ₩17,597 | ₩17,383 | ₩17,383 | -1.14% | 1.8천 |
|---|
| 2026.06.24 | ₩17,497 | ₩17,597 | ₩17,446 | ₩17,446 | -0.29% | 1.1만 |
|---|
| 2026.06.23 | ₩17,302 | ₩17,436 | ₩17,302 | ₩17,422 | +0.69% | 1.2만 |
|---|
| 2026.06.22 | ₩17,344 | ₩17,344 | ₩17,302 | ₩17,343 | -0.01% | 3.3천 |
|---|
| 2026.06.18 | ₩17,396 | ₩17,409 | ₩17,343 | ₩17,369 | -0.15% | 8.9천 |
|---|
| 2026.06.17 | ₩17,584 | ₩17,584 | ₩17,302 | ₩17,324 | -1.48% | 2.3만 |
|---|
| 2026.06.16 | ₩17,621 | ₩17,637 | ₩17,590 | ₩17,597 | -0.14% | 8.5천 |
|---|
| 2026.06.15 | ₩17,637 | ₩17,637 | ₩17,584 | ₩17,585 | -0.30% | 1.6천 |
|---|
| 2026.06.12 | ₩17,450 | ₩17,557 | ₩17,423 | ₩17,530 | +0.46% | 9.6천 |
|---|
| 2026.06.11 | ₩17,463 | ₩17,517 | ₩17,369 | ₩17,490 | +0.15% | 1.3만 |
|---|
| 2026.06.10 | ₩17,543 | ₩17,624 | ₩17,463 | ₩17,493 | -0.29% | 1.6만 |
|---|
| 2026.06.09 | ₩17,570 | ₩17,570 | ₩17,463 | ₩17,554 | -0.09% | 3.1천 |
|---|
| 2026.06.08 | ₩17,503 | ₩17,543 | ₩17,418 | ₩17,418 | -0.49% | 2.7천 |
|---|
| 2026.06.05 | ₩17,651 | ₩17,651 | ₩17,570 | ₩17,570 | -0.46% | 700 |
|---|
| 2026.06.04 | ₩17,637 | ₩17,664 | ₩17,517 | ₩17,559 | -0.44% | 8.9천 |
|---|
| 2026.06.03 | ₩17,423 | ₩17,423 | ₩17,395 | ₩17,395 | -0.16% | 3.1천 |
|---|
| 2026.06.02 | ₩17,463 | ₩17,503 | ₩17,409 | ₩17,503 | +0.23% | 3천 |
|---|
| 2026.06.01 | ₩17,557 | ₩17,570 | ₩17,503 | ₩17,570 | +0.08% | 9.3만 |
|---|
| 2026.05.29 | ₩17,584 | ₩17,651 | ₩17,557 | ₩17,557 | -0.15% | 9천 |
|---|
| 2026.05.28 | ₩17,610 | ₩17,677 | ₩17,610 | ₩17,612 | +0.01% | 3.4천 |
|---|
| 2026.05.27 | ₩17,744 | ₩17,771 | ₩17,637 | ₩17,637 | -0.60% | 7.5천 |
|---|
| 2026.05.26 | ₩17,758 | ₩17,758 | ₩17,651 | ₩17,651 | -0.60% | 7.1천 |
|---|
| 2026.05.22 | ₩17,778 | ₩17,778 | ₩17,651 | ₩17,676 | -0.57% | 2.3만 |
|---|
| 2026.05.21 | ₩17,476 | ₩17,651 | ₩17,476 | ₩17,651 | +1.00% | 7.6천 |
|---|
| 2026.05.20 | ₩17,530 | ₩17,675 | ₩17,530 | ₩17,675 | +0.83% | 1.5천 |
|---|
| 2026.05.19 | ₩17,691 | ₩17,758 | ₩17,610 | ₩17,651 | -0.23% | 9천 |
|---|
| 2026.05.18 | ₩17,543 | ₩17,711 | ₩17,543 | ₩17,711 | +0.95% | 3.6천 |
|---|
| 2026.05.15 | ₩17,503 | ₩17,517 | ₩17,436 | ₩17,439 | -0.37% | 2.8만 |
|---|
| 2026.05.14 | ₩17,450 | ₩17,517 | ₩17,450 | ₩17,476 | +0.15% | 9.5만 |
|---|
| 2026.05.13 | ₩17,343 | ₩17,436 | ₩17,316 | ₩17,396 | +0.31% | 1.6만 |
|---|
| 2026.05.12 | ₩17,369 | ₩17,543 | ₩17,369 | ₩17,503 | +0.77% | 4.1만 |
|---|
| 2026.05.11 | ₩17,517 | ₩17,557 | ₩17,409 | ₩17,463 | -0.31% | 3.5만 |
|---|
| 2026.05.08 | ₩17,610 | ₩17,651 | ₩17,550 | ₩17,570 | -0.23% | 1.7만 |
|---|
| 2026.05.07 | ₩17,838 | ₩17,838 | ₩17,724 | ₩17,742 | -0.54% | 77.4만 |
|---|
| 2026.05.06 | ₩18,025 | ₩18,079 | ₩17,977 | ₩17,977 | -0.27% | 2.1만 |
|---|
| 2026.05.05 | ₩17,838 | ₩17,945 | ₩17,838 | ₩17,918 | +0.45% | 3.4만 |
|---|
| 2026.05.04 | ₩17,985 | ₩18,119 | ₩17,918 | ₩17,926 | -0.33% | 5만 |
|---|
| 2026.05.01 | ₩18,240 | ₩18,240 | ₩18,066 | ₩18,079 | -0.88% | 6.5만 |
|---|
| 2026.04.30 | ₩17,865 | ₩18,052 | ₩17,838 | ₩18,044 | +1.00% | 6.1만 |
|---|
| 2026.04.29 | ₩17,972 | ₩17,972 | ₩17,892 | ₩17,948 | -0.13% | 6.4만 |
|---|
| 2026.04.28 | ₩18,025 | ₩18,025 | ₩17,932 | ₩17,985 | -0.22% | 4.2만 |
|---|
| 2026.04.27 | ₩18,046 | ₩18,066 | ₩17,979 | ₩17,979 | -0.37% | 2.6만 |
|---|
| 2026.04.24 | ₩18,039 | ₩18,066 | ₩17,992 | ₩18,044 | +0.03% | 4.5만 |
|---|
| 2026.04.23 | ₩18,052 | ₩18,091 | ₩17,925 | ₩18,088 | +0.20% | 2.9만 |
|---|
| 2026.04.22 | ₩17,985 | ₩17,985 | ₩17,838 | ₩17,851 | -0.74% | 2만 |
|---|
| 2026.04.21 | ₩18,039 | ₩18,079 | ₩17,881 | ₩17,881 | -0.88% | 11만 |
|---|
| 2026.04.20 | ₩18,039 | ₩18,079 | ₩17,972 | ₩17,980 | -0.33% | 7.5만 |
|---|
| 2026.04.17 | ₩17,932 | ₩18,106 | ₩17,932 | ₩18,005 | +0.41% | 2.4만 |
|---|
| 2026.04.16 | ₩17,851 | ₩17,865 | ₩17,811 | ₩17,865 | +0.08% | 6천 |
|---|
| 2026.04.15 | ₩17,758 | ₩17,818 | ₩17,711 | ₩17,770 | +0.07% | 8.8천 |
|---|
| 2026.04.14 | ₩17,744 | ₩17,798 | ₩17,731 | ₩17,776 | +0.18% | 9.1천 |
|---|
| 2026.04.13 | ₩17,543 | ₩17,771 | ₩17,543 | ₩17,771 | +1.30% | 3.3만 |
|---|
| 2026.04.10 | ₩17,651 | ₩17,664 | ₩17,530 | ₩17,563 | -0.49% | 2.7만 |
|---|
| 2026.04.09 | ₩17,664 | ₩17,771 | ₩17,651 | ₩17,758 | +0.53% | 1.8만 |
|---|
| 2026.04.08 | ₩17,584 | ₩17,685 | ₩17,570 | ₩17,685 | +0.58% | 4.1만 |
|---|
| 2026.04.07 | ₩17,383 | ₩17,409 | ₩17,302 | ₩17,356 | -0.15% | 12만 |
|---|
| 2026.04.06 | ₩17,383 | ₩17,462 | ₩17,383 | ₩17,462 | +0.45% | 1.3만 |
|---|
| 2026.04.02 | ₩17,101 | ₩17,351 | ₩17,101 | ₩17,351 | +1.46% | 4.3만 |
|---|
| 2026.04.01 | ₩17,195 | ₩17,255 | ₩17,168 | ₩17,195 | 0.00% | 3.4만 |
|---|
| 2026.03.31 | ₩17,008 | ₩17,155 | ₩16,974 | ₩17,142 | +0.79% | 6.1만 |
|---|
| 2026.03.30 | ₩16,968 | ₩17,048 | ₩16,860 | ₩16,913 | -0.32% | 2.8만 |
|---|
| 2026.03.27 | ₩17,048 | ₩17,101 | ₩16,901 | ₩16,915 | -0.78% | 5.3만 |
|---|
| 2026.03.26 | ₩17,302 | ₩17,302 | ₩17,128 | ₩17,128 | -1.01% | 4.1천 |
|---|
| 2026.03.25 | ₩17,128 | ₩17,235 | ₩17,128 | ₩17,195 | +0.39% | 5.7만 |
|---|
| 2026.03.24 | ₩17,209 | ₩17,249 | ₩17,142 | ₩17,142 | -0.39% | 5.4천 |
|---|
| 2026.03.23 | ₩17,343 | ₩17,376 | ₩17,182 | ₩17,182 | -0.93% | 3.8만 |
|---|
| 2026.03.20 | ₩17,215 | ₩17,215 | ₩17,061 | ₩17,142 | -0.43% | 3.1만 |
|---|
| 2026.03.19 | ₩17,249 | ₩17,262 | ₩17,128 | ₩17,180 | -0.40% | 1.7만 |
|---|
| 2026.03.18 | ₩17,476 | ₩17,476 | ₩17,262 | ₩17,262 | -1.23% | 13만 |
|---|
| 2026.03.17 | ₩17,677 | ₩17,684 | ₩17,570 | ₩17,570 | -0.61% | 5.6만 |
|---|
| 2026.03.16 | ₩17,543 | ₩17,570 | ₩17,476 | ₩17,503 | -0.23% | 2.6만 |
|---|
| 2026.03.13 | ₩17,409 | ₩17,423 | ₩17,369 | ₩17,383 | -0.15% | 2.5만 |
|---|
| 2026.03.12 | ₩17,436 | ₩17,570 | ₩17,340 | ₩17,340 | -0.55% | 4.9만 |
|---|
| 2026.03.11 | ₩17,597 | ₩17,610 | ₩17,514 | ₩17,562 | -0.20% | 4.7만 |
|---|
| 2026.03.10 | ₩17,637 | ₩17,811 | ₩17,624 | ₩17,624 | -0.08% | 5.4만 |
|---|
| 2026.03.09 | ₩17,624 | ₩17,831 | ₩17,570 | ₩17,831 | +1.18% | 1.6만 |
|---|
| 2026.03.06 | ₩17,838 | ₩17,878 | ₩17,758 | ₩17,865 | +0.15% | 3.2만 |
|---|
| 2026.03.05 | ₩18,173 | ₩18,186 | ₩18,012 | ₩18,066 | -0.59% | 3.7만 |
|---|
| 2026.03.04 | ₩18,166 | ₩18,213 | ₩18,159 | ₩18,173 | +0.04% | 4.7만 |
|---|
| 2026.03.03 | ₩18,186 | ₩18,226 | ₩17,945 | ₩18,171 | -0.08% | 2.4만 |
|---|
| 2026.03.02 | ₩18,400 | ₩18,414 | ₩18,280 | ₩18,374 | -0.15% | 5.2만 |
|---|
| 2026.02.27 | ₩18,334 | ₩18,481 | ₩18,267 | ₩18,466 | +0.72% | 1.5만 |
|---|
| 2026.02.26 | ₩18,340 | ₩18,414 | ₩18,320 | ₩18,404 | +0.35% | 2.2만 |
|---|
| 2026.02.25 | ₩18,307 | ₩18,307 | ₩18,166 | ₩18,273 | -0.18% | 1.7만 |
|---|
| 2026.02.24 | ₩18,200 | ₩18,307 | ₩18,173 | ₩18,273 | +0.40% | 5만 |
|---|
| 2026.02.23 | ₩18,267 | ₩18,267 | ₩18,106 | ₩18,106 | -0.88% | 6.2만 |
|---|
| 2026.02.20 | ₩18,159 | ₩18,293 | ₩18,159 | ₩18,280 | +0.66% | 2.5만 |
|---|
| 2026.02.19 | ₩18,280 | ₩18,280 | ₩18,173 | ₩18,206 | -0.40% | 1.3만 |
|---|
| 2026.02.18 | ₩18,267 | ₩18,293 | ₩18,240 | ₩18,293 | +0.15% | 2.8만 |
|---|
| 2026.02.17 | ₩18,320 | ₩18,320 | ₩18,146 | ₩18,218 | -0.56% | 6.7천 |
|---|
| 2026.02.13 | ₩18,173 | ₩18,313 | ₩18,146 | ₩18,245 | +0.40% | 1.4만 |
|---|
| 2026.02.12 | ₩18,253 | ₩18,280 | ₩18,111 | ₩18,111 | -0.78% | 7.3천 |
|---|
| 2026.02.11 | ₩18,213 | ₩18,280 | ₩18,213 | ₩18,240 | +0.15% | 2.1만 |
|---|
| 2026.02.10 | ₩18,173 | ₩18,213 | ₩18,173 | ₩18,186 | +0.07% | 1만 |
|---|
| 2026.02.09 | ₩18,079 | ₩18,159 | ₩18,012 | ₩18,032 | -0.26% | 1.9만 |
|---|
| 2026.02.06 | ₩18,111 | ₩18,213 | ₩18,111 | ₩18,213 | +0.56% | 2.3천 |
|---|
| 2026.02.05 | ₩18,213 | ₩18,213 | ₩18,046 | ₩18,046 | -0.92% | 3만 |
|---|
| 2026.02.04 | ₩18,092 | ₩18,307 | ₩18,092 | ₩18,213 | +0.67% | 5.2만 |
|---|
| 2026.02.03 | ₩18,066 | ₩18,066 | ₩17,932 | ₩18,005 | -0.33% | 1.9만 |
|---|
| 2026.02.02 | ₩17,851 | ₩17,972 | ₩17,851 | ₩17,945 | +0.53% | 1.6만 |
|---|
| 2026.01.30 | ₩17,798 | ₩17,932 | ₩17,758 | ₩17,932 | +0.75% | 2.1만 |
|---|
| 2026.01.29 | ₩17,771 | ₩17,825 | ₩17,738 | ₩17,825 | +0.30% | 1.1만 |
|---|
| 2026.01.28 | ₩17,677 | ₩17,798 | ₩17,677 | ₩17,744 | +0.38% | 9.6천 |
|---|
| 2026.01.27 | ₩17,651 | ₩17,728 | ₩17,651 | ₩17,728 | +0.44% | 3.3천 |
|---|
| 2026.01.26 | ₩17,610 | ₩17,637 | ₩17,570 | ₩17,608 | -0.02% | 2.1만 |
|---|
| 2026.01.23 | ₩17,543 | ₩17,557 | ₩17,503 | ₩17,531 | -0.07% | 2.7만 |
|---|
| 2026.01.22 | ₩17,610 | ₩17,651 | ₩17,610 | ₩17,629 | +0.11% | 1.4만 |
|---|
| 2026.01.21 | ₩17,551 | ₩17,664 | ₩17,530 | ₩17,610 | +0.34% | 2.7만 |
|---|
| 2026.01.20 | ₩17,624 | ₩17,637 | ₩17,450 | ₩17,463 | -0.91% | 3만 |
|---|
| 2026.01.16 | ₩17,784 | ₩17,818 | ₩17,771 | ₩17,780 | -0.02% | 4.9만 |
|---|
| 2026.01.15 | ₩17,771 | ₩17,811 | ₩17,758 | ₩17,805 | +0.19% | 3.3만 |
|---|
| 2026.01.14 | ₩17,704 | ₩17,798 | ₩17,691 | ₩17,778 | +0.42% | 1.9만 |
|---|
| 2026.01.13 | ₩17,744 | ₩17,744 | ₩17,610 | ₩17,665 | -0.45% | 1.8만 |
|---|
| 2026.01.12 | ₩17,771 | ₩17,825 | ₩17,711 | ₩17,744 | -0.15% | 3.2만 |
|---|
| 2026.01.09 | ₩17,932 | ₩17,932 | ₩17,838 | ₩17,878 | -0.30% | 5.3만 |
|---|
| 2026.01.08 | ₩17,664 | ₩17,925 | ₩17,664 | ₩17,898 | +1.33% | 4.1만 |
|---|
| 2026.01.07 | ₩17,918 | ₩17,918 | ₩17,624 | ₩17,624 | -1.64% | 1.6만 |
|---|
| 2026.01.06 | ₩17,825 | ₩17,925 | ₩17,825 | ₩17,905 | +0.45% | 3.3만 |
|---|
| 2026.01.05 | ₩17,717 | ₩17,932 | ₩17,717 | ₩17,833 | +0.65% | 6.7천 |
|---|
| 2026.01.02 | ₩17,651 | ₩17,704 | ₩17,610 | ₩17,691 | +0.23% | 1.7만 |
|---|
| 2025.12.31 | ₩17,798 | ₩17,825 | ₩17,744 | ₩17,744 | -0.30% | 8.5천 |
|---|
| 2025.12.30 | ₩17,838 | ₩17,905 | ₩17,838 | ₩17,892 | +0.30% | 1.1만 |
|---|
| 2025.12.29 | ₩17,932 | ₩17,932 | ₩17,892 | ₩17,918 | -0.07% | 2.9천 |
|---|
| 2025.12.26 | ₩17,945 | ₩17,945 | ₩17,865 | ₩17,918 | -0.15% | 2.2만 |
|---|
| 2025.12.24 | ₩17,918 | ₩17,965 | ₩17,918 | ₩17,938 | +0.11% | 3.3만 |
|---|
| 2025.12.23 | ₩17,851 | ₩17,871 | ₩17,838 | ₩17,871 | +0.11% | 107.9만 |
|---|
| 2025.12.22 | ₩17,825 | ₩17,878 | ₩17,825 | ₩17,871 | +0.26% | 108.5만 |
|---|
| 2025.12.19 | ₩17,758 | ₩17,798 | ₩17,731 | ₩17,731 | -0.15% | 1.7만 |
|---|
| 2025.12.18 | ₩17,851 | ₩17,865 | ₩17,731 | ₩17,744 | -0.60% | 15만 |
|---|
| 2025.12.17 | ₩17,811 | ₩17,811 | ₩17,744 | ₩17,764 | -0.26% | 7.3만 |
|---|
| 2025.12.16 | ₩17,865 | ₩17,865 | ₩17,704 | ₩17,731 | -0.75% | 11.2만 |
|---|
| 2025.12.15 | ₩17,798 | ₩17,851 | ₩17,758 | ₩17,845 | +0.26% | 18.4만 |
|---|
| 2025.12.12 | ₩17,744 | ₩17,751 | ₩17,704 | ₩17,747 | +0.02% | 4.4만 |
|---|
| 2025.12.11 | ₩17,704 | ₩17,704 | ₩17,664 | ₩17,672 | -0.18% | 1.2만 |
|---|
| 2025.12.10 | ₩17,356 | ₩17,570 | ₩17,356 | ₩17,570 | +1.23% | 13만 |
|---|
| 2025.12.09 | ₩17,396 | ₩17,396 | ₩17,255 | ₩17,255 | -0.81% | 2.9만 |
|---|
| 2025.12.08 | ₩17,423 | ₩17,450 | ₩17,343 | ₩17,356 | -0.38% | 4.8만 |
|---|
| 2025.12.05 | ₩17,450 | ₩17,563 | ₩17,450 | ₩17,497 | +0.27% | 4.1만 |
|---|
| 2025.12.04 | ₩17,423 | ₩17,476 | ₩17,409 | ₩17,426 | +0.02% | 9.8만 |
|---|
| 2025.12.03 | ₩17,383 | ₩17,423 | ₩17,356 | ₩17,416 | +0.19% | 10.6만 |
|---|
| 2025.12.02 | ₩17,262 | ₩17,376 | ₩17,262 | ₩17,336 | +0.43% | 8.7만 |
|---|
| 2025.12.01 | ₩17,396 | ₩17,517 | ₩17,383 | ₩17,383 | -0.08% | 1.2만 |
|---|
| 2025.11.28 | ₩17,463 | ₩17,463 | ₩17,413 | ₩17,413 | -0.28% | 300 |
|---|
| 2025.11.26 | ₩17,269 | ₩17,369 | ₩17,269 | ₩17,330 | +0.36% | 4.6만 |
|---|
| 2025.11.25 | ₩17,048 | ₩17,235 | ₩17,048 | ₩17,235 | +1.10% | 2.8천 |
|---|
| 2025.11.24 | ₩16,954 | ₩17,021 | ₩16,954 | ₩17,000 | +0.27% | 6.9천 |
|---|
| 2025.11.21 | ₩16,887 | ₩17,115 | ₩16,887 | ₩17,040 | +0.90% | 6.8만 |
|---|
| 2025.11.20 | ₩16,968 | ₩16,981 | ₩16,789 | ₩16,789 | -1.05% | 2.5만 |
|---|
| 2025.11.19 | ₩16,927 | ₩16,927 | ₩16,834 | ₩16,871 | -0.33% | 1.7천 |
|---|
| 2025.11.18 | ₩16,941 | ₩16,994 | ₩16,914 | ₩16,994 | +0.32% | 4.8천 |
|---|
| 2025.11.17 | ₩17,155 | ₩17,155 | ₩16,938 | ₩16,938 | -1.26% | 8.2천 |
|---|
| 2025.11.14 | ₩17,155 | ₩17,209 | ₩17,155 | ₩17,159 | +0.02% | 6.7천 |
|---|
| 2025.11.13 | ₩17,356 | ₩17,356 | ₩17,222 | ₩17,222 | -0.77% | 1.9천 |
|---|
| 2025.11.12 | ₩17,356 | ₩17,408 | ₩17,356 | ₩17,359 | +0.02% | 900 |
|---|
| 2025.11.11 | ₩17,235 | ₩17,316 | ₩17,235 | ₩17,305 | +0.40% | 600 |
|---|
| 2025.11.10 | ₩17,061 | ₩17,209 | ₩17,033 | ₩17,168 | +0.63% | 1.1만 |
|---|
| 2025.11.07 | ₩16,968 | ₩17,076 | ₩16,927 | ₩17,076 | +0.64% | 1만 |
|---|
| 2025.11.06 | ₩16,994 | ₩16,994 | ₩16,897 | ₩16,897 | -0.58% | 1천 |
|---|
| 2025.11.05 | ₩17,115 | ₩17,115 | ₩17,036 | ₩17,036 | -0.46% | 6천 |
|---|
| 2025.11.04 | ₩17,075 | ₩17,105 | ₩17,048 | ₩17,105 | +0.18% | 1.1천 |
|---|
| 2025.11.03 | ₩17,088 | ₩17,142 | ₩17,088 | ₩17,139 | +0.30% | 900 |
|---|
| 2025.10.31 | ₩17,142 | ₩17,178 | ₩17,095 | ₩17,178 | +0.21% | 900 |
|---|
| 2025.10.30 | ₩17,001 | ₩17,001 | ₩17,001 | ₩17,001 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩17,101 | ₩17,101 | ₩16,945 | ₩16,945 | -0.92% | 6.1천 |
|---|
| 2025.10.28 | ₩17,195 | ₩17,195 | ₩17,174 | ₩17,174 | -0.12% | 900 |
|---|
| 2025.10.27 | ₩17,423 | ₩17,423 | ₩17,409 | ₩17,409 | -0.08% | 500 |
|---|
| 2025.10.24 | ₩17,409 | ₩17,409 | ₩17,409 | ₩17,409 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩17,369 | ₩17,404 | ₩17,369 | ₩17,404 | +0.20% | 200 |
|---|
| 2025.10.22 | ₩17,517 | ₩17,517 | ₩17,432 | ₩17,432 | -0.48% | 600 |
|---|
| 2025.10.21 | ₩17,517 | ₩17,517 | ₩17,505 | ₩17,505 | -0.07% | 2.3천 |
|---|
| 2025.10.20 | ₩17,334 | ₩17,334 | ₩17,334 | ₩17,334 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩17,195 | ₩17,199 | ₩17,142 | ₩17,199 | +0.02% | 1.8천 |
|---|
| 2025.10.16 | ₩17,075 | ₩17,075 | ₩17,014 | ₩17,049 | -0.15% | 1.1천 |
|---|
| 2025.10.15 | ₩17,292 | ₩17,292 | ₩17,292 | ₩17,292 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩17,442 | ₩17,442 | ₩17,387 | ₩17,387 | -0.31% | 600 |
|---|
| 2025.10.13 | ₩17,249 | ₩17,249 | ₩17,213 | ₩17,213 | -0.21% | 400 |
|---|
| 2025.10.10 | ₩17,229 | ₩17,229 | ₩17,131 | ₩17,131 | -0.57% | 4.7천 |
|---|