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 | ₩18,240 | ₩18,266 | ₩18,226 | ₩18,226 | -0.07% | 2.3만 |
| 2026.10.08 | ₩18,119 | ₩18,146 | ₩18,052 | ₩18,139 | +0.11% | 4.7만 |
| 2026.10.07 | ₩18,058 | ₩18,132 | ₩18,038 | ₩18,099 | +0.22% | 5.3천 |
| 2026.10.06 | ₩18,179 | ₩18,213 | ₩18,172 | ₩18,175 | -0.02% | 2만 |
| 2026.10.05 | ₩18,038 | ₩18,146 | ₩18,038 | ₩18,105 | +0.37% | 2.4천 |
| 2026.10.02 | ₩17,931 | ₩17,963 | ₩17,891 | ₩17,963 | +0.18% | 1.3만 |
| 2026.10.01 | ₩17,924 | ₩17,924 | ₩17,810 | ₩17,851 | -0.41% | 4.5만 |
| 2026.09.30 | ₩17,985 | ₩18,038 | ₩17,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,911 |
| -0.41% |
| 2.7만 |
| 2026.09.29 | ₩17,904 | ₩17,978 | ₩17,877 | ₩17,965 | +0.34% | 8천 |
|---|
| 2026.09.28 | ₩17,998 | ₩18,052 | ₩17,944 | ₩17,991 | -0.04% | 1.4만 |
|---|
| 2026.09.25 | ₩18,065 | ₩18,119 | ₩18,038 | ₩18,113 | +0.27% | 3.4천 |
|---|
| 2026.09.24 | ₩18,052 | ₩18,069 | ₩18,012 | ₩18,069 | +0.10% | 6.8천 |
|---|
| 2026.09.23 | ₩18,105 | ₩18,105 | ₩17,985 | ₩17,985 | -0.67% | 4.7만 |
|---|
| 2026.09.22 | ₩18,159 | ₩18,159 | ₩18,073 | ₩18,073 | -0.47% | 6만 |
|---|
| 2026.09.21 | ₩18,105 | ₩18,233 | ₩18,079 | ₩18,206 | +0.56% | 6.1만 |
|---|
| 2026.09.18 | ₩18,132 | ₩18,159 | ₩18,099 | ₩18,099 | -0.18% | 10.9만 |
|---|
| 2026.09.17 | ₩18,172 | ₩18,186 | ₩18,119 | ₩18,186 | +0.07% | 8만 |
|---|
| 2026.09.16 | ₩18,280 | ₩18,293 | ₩18,139 | ₩18,139 | -0.77% | 1.1만 |
|---|
| 2026.09.15 | ₩18,333 | ₩18,333 | ₩18,280 | ₩18,320 | -0.07% | 3.4만 |
|---|
| 2026.09.14 | ₩18,347 | ₩18,387 | ₩18,280 | ₩18,360 | +0.07% | 2.7만 |
|---|
| 2026.09.11 | ₩18,226 | ₩18,240 | ₩18,166 | ₩18,219 | -0.04% | 2.7만 |
|---|
| 2026.09.10 | ₩18,159 | ₩18,159 | ₩18,045 | ₩18,085 | -0.41% | 4.1만 |
|---|
| 2026.09.09 | ₩18,186 | ₩18,199 | ₩18,172 | ₩18,178 | -0.04% | 7.8천 |
|---|
| 2026.09.08 | ₩18,307 | ₩18,307 | ₩18,201 | ₩18,201 | -0.58% | 8.8천 |
|---|
| 2026.09.04 | ₩18,374 | ₩18,387 | ₩18,340 | ₩18,347 | -0.15% | 2.5만 |
|---|
| 2026.09.03 | ₩18,394 | ₩18,494 | ₩18,394 | ₩18,457 | +0.34% | 1.2만 |
|---|
| 2026.09.02 | ₩18,374 | ₩18,400 | ₩18,367 | ₩18,367 | -0.04% | 6.4천 |
|---|
| 2026.09.01 | ₩18,320 | ₩18,360 | ₩18,246 | ₩18,266 | -0.29% | 1.9만 |
|---|
| 2026.08.31 | ₩18,494 | ₩18,508 | ₩18,414 | ₩18,427 | -0.36% | 8.7천 |
|---|
| 2026.08.28 | ₩18,535 | ₩18,695 | ₩18,535 | ₩18,655 | +0.65% | 1.9만 |
|---|
| 2026.08.27 | ₩18,535 | ₩18,588 | ₩18,528 | ₩18,548 | +0.07% | 2.4만 |
|---|
| 2026.08.26 | ₩18,702 | ₩18,709 | ₩18,662 | ₩18,662 | -0.22% | 6.9천 |
|---|
| 2026.08.25 | ₩18,628 | ₩18,669 | ₩18,622 | ₩18,662 | +0.18% | 9.7천 |
|---|
| 2026.08.24 | ₩18,709 | ₩18,709 | ₩18,669 | ₩18,695 | -0.07% | 2.8만 |
|---|
| 2026.08.21 | ₩18,568 | ₩18,655 | ₩18,561 | ₩18,615 | +0.25% | 7.7만 |
|---|
| 2026.08.20 | ₩18,454 | ₩18,642 | ₩18,454 | ₩18,535 | +0.44% | 3.6만 |
|---|
| 2026.08.19 | ₩18,488 | ₩18,655 | ₩18,488 | ₩18,560 | +0.39% | 7.1만 |
|---|
| 2026.08.18 | ₩18,454 | ₩18,488 | ₩18,413 | ₩18,413 | -0.23% | 1.3만 |
|---|
| 2026.08.17 | ₩18,521 | ₩18,521 | ₩18,461 | ₩18,467 | -0.29% | 6천 |
|---|
| 2026.08.14 | ₩18,615 | ₩18,615 | ₩18,541 | ₩18,541 | -0.40% | 1.7천 |
|---|
| 2026.08.13 | ₩18,669 | ₩18,669 | ₩18,588 | ₩18,611 | -0.31% | 1.8천 |
|---|
| 2026.08.12 | ₩18,628 | ₩18,628 | ₩18,588 | ₩18,608 | -0.11% | 1.6만 |
|---|
| 2026.08.11 | ₩18,803 | ₩18,830 | ₩18,756 | ₩18,756 | -0.25% | 9.8천 |
|---|
| 2026.08.10 | ₩18,682 | ₩18,816 | ₩18,682 | ₩18,795 | +0.60% | 3.1만 |
|---|
| 2026.08.07 | ₩18,655 | ₩18,709 | ₩18,655 | ₩18,670 | +0.08% | 2천 |
|---|
| 2026.08.06 | ₩18,588 | ₩18,649 | ₩18,588 | ₩18,649 | +0.32% | 2.2천 |
|---|
| 2026.08.05 | ₩18,615 | ₩18,642 | ₩18,521 | ₩18,555 | -0.32% | 1.3만 |
|---|
| 2026.08.04 | ₩18,481 | ₩18,695 | ₩18,481 | ₩18,670 | +1.02% | 1만 |
|---|
| 2026.08.03 | ₩18,628 | ₩18,628 | ₩18,535 | ₩18,541 | -0.47% | 4만 |
|---|
| 2026.07.31 | ₩18,172 | ₩18,360 | ₩18,172 | ₩18,293 | +0.66% | 4.9천 |
|---|
| 2026.07.30 | ₩17,971 | ₩18,041 | ₩17,898 | ₩18,041 | +0.39% | 7.4만 |
|---|
| 2026.07.29 | ₩18,038 | ₩18,105 | ₩18,012 | ₩18,012 | -0.15% | 2.5만 |
|---|
| 2026.07.28 | ₩18,186 | ₩18,186 | ₩18,085 | ₩18,096 | -0.49% | 4.1만 |
|---|
| 2026.07.27 | ₩17,978 | ₩17,985 | ₩17,898 | ₩17,898 | -0.45% | 2.2만 |
|---|
| 2026.07.24 | ₩17,824 | ₩17,898 | ₩17,824 | ₩17,844 | +0.11% | 127만 |
|---|
| 2026.07.23 | ₩17,784 | ₩17,784 | ₩17,676 | ₩17,718 | -0.37% | 1.5만 |
|---|
| 2026.07.22 | ₩17,891 | ₩17,904 | ₩17,837 | ₩17,891 | 0.00% | 2.4만 |
|---|
| 2026.07.21 | ₩17,918 | ₩17,918 | ₩17,851 | ₩17,851 | -0.37% | 2.8만 |
|---|
| 2026.07.20 | ₩18,012 | ₩18,038 | ₩17,958 | ₩17,971 | -0.22% | 2.8만 |
|---|
| 2026.07.17 | ₩18,172 | ₩18,172 | ₩18,038 | ₩18,071 | -0.56% | 900 |
|---|
| 2026.07.16 | ₩18,012 | ₩18,186 | ₩18,012 | ₩18,186 | +0.97% | 4만 |
|---|
| 2026.07.15 | ₩17,824 | ₩17,891 | ₩17,743 | ₩17,758 | -0.37% | 15.7만 |
|---|
| 2026.07.14 | ₩17,837 | ₩17,877 | ₩17,810 | ₩17,810 | -0.15% | 1.4만 |
|---|
| 2026.07.13 | ₩17,958 | ₩17,985 | ₩17,904 | ₩17,944 | -0.07% | 3.2만 |
|---|
| 2026.07.10 | ₩17,810 | ₩17,851 | ₩17,784 | ₩17,837 | +0.15% | 1.9만 |
|---|
| 2026.07.09 | ₩17,659 | ₩17,757 | ₩17,659 | ₩17,723 | +0.36% | 1.1만 |
|---|
| 2026.07.08 | ₩17,877 | ₩17,877 | ₩17,750 | ₩17,750 | -0.71% | 4천 |
|---|
| 2026.07.07 | ₩18,025 | ₩18,025 | ₩17,965 | ₩17,987 | -0.21% | 1.1만 |
|---|
| 2026.07.06 | ₩17,770 | ₩17,889 | ₩17,750 | ₩17,889 | +0.67% | 2.6천 |
|---|
| 2026.07.02 | ₩17,730 | ₩17,896 | ₩17,676 | ₩17,896 | +0.94% | 1.1만 |
|---|
| 2026.07.01 | ₩17,488 | ₩17,643 | ₩17,448 | ₩17,568 | +0.45% | 1.5만 |
|---|
| 2026.06.30 | ₩17,368 | ₩17,395 | ₩17,314 | ₩17,354 | -0.08% | 10.7만 |
|---|
| 2026.06.29 | ₩17,488 | ₩17,488 | ₩17,368 | ₩17,380 | -0.62% | 1.1만 |
|---|
| 2026.06.26 | ₩17,542 | ₩17,582 | ₩17,488 | ₩17,515 | -0.15% | 5.4천 |
|---|
| 2026.06.25 | ₩17,609 | ₩17,623 | ₩17,408 | ₩17,408 | -1.14% | 1.8천 |
|---|
| 2026.06.24 | ₩17,522 | ₩17,623 | ₩17,471 | ₩17,471 | -0.29% | 1.1만 |
|---|
| 2026.06.23 | ₩17,328 | ₩17,462 | ₩17,328 | ₩17,447 | +0.69% | 1.2만 |
|---|
| 2026.06.22 | ₩17,369 | ₩17,369 | ₩17,328 | ₩17,368 | -0.01% | 3.3천 |
|---|
| 2026.06.18 | ₩17,421 | ₩17,435 | ₩17,368 | ₩17,395 | -0.15% | 8.9천 |
|---|
| 2026.06.17 | ₩17,609 | ₩17,609 | ₩17,328 | ₩17,349 | -1.48% | 2.3만 |
|---|
| 2026.06.16 | ₩17,647 | ₩17,663 | ₩17,616 | ₩17,623 | -0.14% | 8.5천 |
|---|
| 2026.06.15 | ₩17,663 | ₩17,663 | ₩17,609 | ₩17,611 | -0.30% | 1.6천 |
|---|
| 2026.06.12 | ₩17,475 | ₩17,582 | ₩17,448 | ₩17,556 | +0.46% | 9.6천 |
|---|
| 2026.06.11 | ₩17,488 | ₩17,542 | ₩17,395 | ₩17,515 | +0.15% | 1.3만 |
|---|
| 2026.06.10 | ₩17,569 | ₩17,649 | ₩17,488 | ₩17,518 | -0.29% | 1.6만 |
|---|
| 2026.06.09 | ₩17,596 | ₩17,596 | ₩17,488 | ₩17,580 | -0.09% | 3.1천 |
|---|
| 2026.06.08 | ₩17,529 | ₩17,569 | ₩17,443 | ₩17,443 | -0.49% | 2.7천 |
|---|
| 2026.06.05 | ₩17,676 | ₩17,676 | ₩17,596 | ₩17,596 | -0.46% | 700 |
|---|
| 2026.06.04 | ₩17,663 | ₩17,690 | ₩17,542 | ₩17,585 | -0.44% | 8.9천 |
|---|
| 2026.06.03 | ₩17,448 | ₩17,448 | ₩17,420 | ₩17,420 | -0.16% | 3.1천 |
|---|
| 2026.06.02 | ₩17,488 | ₩17,529 | ₩17,435 | ₩17,529 | +0.23% | 3천 |
|---|
| 2026.06.01 | ₩17,582 | ₩17,596 | ₩17,529 | ₩17,596 | +0.08% | 9.3만 |
|---|
| 2026.05.29 | ₩17,609 | ₩17,676 | ₩17,582 | ₩17,582 | -0.15% | 9천 |
|---|
| 2026.05.28 | ₩17,636 | ₩17,703 | ₩17,636 | ₩17,637 | +0.01% | 3.4천 |
|---|
| 2026.05.27 | ₩17,770 | ₩17,797 | ₩17,663 | ₩17,663 | -0.60% | 7.5천 |
|---|
| 2026.05.26 | ₩17,784 | ₩17,784 | ₩17,676 | ₩17,676 | -0.60% | 7.1천 |
|---|
| 2026.05.22 | ₩17,804 | ₩17,804 | ₩17,676 | ₩17,702 | -0.57% | 2.3만 |
|---|
| 2026.05.21 | ₩17,502 | ₩17,676 | ₩17,502 | ₩17,676 | +1.00% | 7.6천 |
|---|
| 2026.05.20 | ₩17,556 | ₩17,700 | ₩17,556 | ₩17,700 | +0.83% | 1.5천 |
|---|
| 2026.05.19 | ₩17,716 | ₩17,784 | ₩17,636 | ₩17,676 | -0.23% | 9천 |
|---|
| 2026.05.18 | ₩17,569 | ₩17,737 | ₩17,569 | ₩17,737 | +0.95% | 3.6천 |
|---|
| 2026.05.15 | ₩17,529 | ₩17,542 | ₩17,462 | ₩17,464 | -0.37% | 2.8만 |
|---|
| 2026.05.14 | ₩17,475 | ₩17,542 | ₩17,475 | ₩17,502 | +0.15% | 9.5만 |
|---|
| 2026.05.13 | ₩17,368 | ₩17,462 | ₩17,341 | ₩17,421 | +0.31% | 1.6만 |
|---|
| 2026.05.12 | ₩17,395 | ₩17,569 | ₩17,395 | ₩17,529 | +0.77% | 4.1만 |
|---|
| 2026.05.11 | ₩17,542 | ₩17,582 | ₩17,435 | ₩17,488 | -0.31% | 3.5만 |
|---|
| 2026.05.08 | ₩17,636 | ₩17,676 | ₩17,576 | ₩17,596 | -0.23% | 1.7만 |
|---|
| 2026.05.07 | ₩17,864 | ₩17,864 | ₩17,750 | ₩17,767 | -0.54% | 77.4만 |
|---|
| 2026.05.06 | ₩18,052 | ₩18,105 | ₩18,003 | ₩18,003 | -0.27% | 2.1만 |
|---|
| 2026.05.05 | ₩17,864 | ₩17,971 | ₩17,864 | ₩17,944 | +0.45% | 3.4만 |
|---|
| 2026.05.04 | ₩18,012 | ₩18,146 | ₩17,944 | ₩17,952 | -0.33% | 5만 |
|---|
| 2026.05.01 | ₩18,266 | ₩18,266 | ₩18,092 | ₩18,105 | -0.88% | 6.5만 |
|---|
| 2026.04.30 | ₩17,891 | ₩18,079 | ₩17,864 | ₩18,071 | +1.00% | 6.1만 |
|---|
| 2026.04.29 | ₩17,998 | ₩17,998 | ₩17,918 | ₩17,974 | -0.13% | 6.4만 |
|---|
| 2026.04.28 | ₩18,052 | ₩18,052 | ₩17,958 | ₩18,012 | -0.22% | 4.2만 |
|---|
| 2026.04.27 | ₩18,072 | ₩18,092 | ₩18,005 | ₩18,005 | -0.37% | 2.6만 |
|---|
| 2026.04.24 | ₩18,065 | ₩18,092 | ₩18,018 | ₩18,071 | +0.03% | 4.5만 |
|---|
| 2026.04.23 | ₩18,079 | ₩18,117 | ₩17,951 | ₩18,115 | +0.20% | 2.9만 |
|---|
| 2026.04.22 | ₩18,012 | ₩18,012 | ₩17,864 | ₩17,877 | -0.74% | 2만 |
|---|
| 2026.04.21 | ₩18,065 | ₩18,105 | ₩17,907 | ₩17,907 | -0.88% | 11만 |
|---|
| 2026.04.20 | ₩18,065 | ₩18,105 | ₩17,998 | ₩18,006 | -0.33% | 7.5만 |
|---|
| 2026.04.17 | ₩17,958 | ₩18,132 | ₩17,958 | ₩18,032 | +0.41% | 2.4만 |
|---|
| 2026.04.16 | ₩17,877 | ₩17,891 | ₩17,837 | ₩17,891 | +0.08% | 6천 |
|---|
| 2026.04.15 | ₩17,784 | ₩17,844 | ₩17,737 | ₩17,796 | +0.07% | 8.8천 |
|---|
| 2026.04.14 | ₩17,770 | ₩17,824 | ₩17,757 | ₩17,802 | +0.18% | 9.1천 |
|---|
| 2026.04.13 | ₩17,569 | ₩17,797 | ₩17,569 | ₩17,797 | +1.30% | 3.3만 |
|---|
| 2026.04.10 | ₩17,676 | ₩17,690 | ₩17,556 | ₩17,589 | -0.49% | 2.7만 |
|---|
| 2026.04.09 | ₩17,690 | ₩17,797 | ₩17,676 | ₩17,784 | +0.53% | 1.8만 |
|---|
| 2026.04.08 | ₩17,609 | ₩17,711 | ₩17,596 | ₩17,711 | +0.58% | 4.1만 |
|---|
| 2026.04.07 | ₩17,408 | ₩17,435 | ₩17,328 | ₩17,381 | -0.15% | 12만 |
|---|
| 2026.04.06 | ₩17,408 | ₩17,487 | ₩17,408 | ₩17,487 | +0.45% | 1.3만 |
|---|
| 2026.04.02 | ₩17,126 | ₩17,376 | ₩17,126 | ₩17,376 | +1.46% | 4.3만 |
|---|
| 2026.04.01 | ₩17,220 | ₩17,281 | ₩17,193 | ₩17,220 | 0.00% | 3.4만 |
|---|
| 2026.03.31 | ₩17,032 | ₩17,180 | ₩16,999 | ₩17,167 | +0.79% | 6.1만 |
|---|
| 2026.03.30 | ₩16,992 | ₩17,073 | ₩16,885 | ₩16,937 | -0.32% | 2.8만 |
|---|
| 2026.03.27 | ₩17,073 | ₩17,126 | ₩16,925 | ₩16,940 | -0.78% | 5.3만 |
|---|
| 2026.03.26 | ₩17,328 | ₩17,328 | ₩17,153 | ₩17,153 | -1.01% | 4.1천 |
|---|
| 2026.03.25 | ₩17,153 | ₩17,260 | ₩17,153 | ₩17,220 | +0.39% | 5.7만 |
|---|
| 2026.03.24 | ₩17,234 | ₩17,274 | ₩17,167 | ₩17,167 | -0.39% | 5.4천 |
|---|
| 2026.03.23 | ₩17,368 | ₩17,401 | ₩17,207 | ₩17,207 | -0.93% | 3.8만 |
|---|
| 2026.03.20 | ₩17,240 | ₩17,240 | ₩17,086 | ₩17,167 | -0.43% | 3.1만 |
|---|
| 2026.03.19 | ₩17,274 | ₩17,287 | ₩17,153 | ₩17,205 | -0.40% | 1.7만 |
|---|
| 2026.03.18 | ₩17,502 | ₩17,502 | ₩17,287 | ₩17,287 | -1.23% | 13만 |
|---|
| 2026.03.17 | ₩17,703 | ₩17,710 | ₩17,596 | ₩17,596 | -0.61% | 5.6만 |
|---|
| 2026.03.16 | ₩17,569 | ₩17,596 | ₩17,502 | ₩17,529 | -0.23% | 2.6만 |
|---|
| 2026.03.13 | ₩17,435 | ₩17,448 | ₩17,395 | ₩17,408 | -0.15% | 2.5만 |
|---|
| 2026.03.12 | ₩17,462 | ₩17,596 | ₩17,365 | ₩17,365 | -0.55% | 4.9만 |
|---|
| 2026.03.11 | ₩17,623 | ₩17,636 | ₩17,539 | ₩17,588 | -0.20% | 4.7만 |
|---|
| 2026.03.10 | ₩17,663 | ₩17,837 | ₩17,649 | ₩17,649 | -0.08% | 5.4만 |
|---|
| 2026.03.09 | ₩17,649 | ₩17,857 | ₩17,596 | ₩17,857 | +1.18% | 1.6만 |
|---|
| 2026.03.06 | ₩17,864 | ₩17,904 | ₩17,784 | ₩17,891 | +0.15% | 3.2만 |
|---|
| 2026.03.05 | ₩18,199 | ₩18,213 | ₩18,038 | ₩18,092 | -0.59% | 3.7만 |
|---|
| 2026.03.04 | ₩18,193 | ₩18,240 | ₩18,186 | ₩18,199 | +0.04% | 4.7만 |
|---|
| 2026.03.03 | ₩18,213 | ₩18,253 | ₩17,971 | ₩18,198 | -0.08% | 2.4만 |
|---|
| 2026.03.02 | ₩18,427 | ₩18,441 | ₩18,307 | ₩18,400 | -0.15% | 5.2만 |
|---|
| 2026.02.27 | ₩18,360 | ₩18,508 | ₩18,293 | ₩18,493 | +0.72% | 1.5만 |
|---|
| 2026.02.26 | ₩18,367 | ₩18,441 | ₩18,347 | ₩18,431 | +0.35% | 2.2만 |
|---|
| 2026.02.25 | ₩18,333 | ₩18,333 | ₩18,193 | ₩18,300 | -0.18% | 1.7만 |
|---|
| 2026.02.24 | ₩18,226 | ₩18,333 | ₩18,199 | ₩18,300 | +0.40% | 5만 |
|---|
| 2026.02.23 | ₩18,293 | ₩18,293 | ₩18,132 | ₩18,132 | -0.88% | 6.2만 |
|---|
| 2026.02.20 | ₩18,186 | ₩18,320 | ₩18,186 | ₩18,307 | +0.66% | 2.5만 |
|---|
| 2026.02.19 | ₩18,307 | ₩18,307 | ₩18,199 | ₩18,233 | -0.40% | 1.3만 |
|---|
| 2026.02.18 | ₩18,293 | ₩18,320 | ₩18,266 | ₩18,320 | +0.15% | 2.8만 |
|---|
| 2026.02.17 | ₩18,347 | ₩18,347 | ₩18,172 | ₩18,245 | -0.56% | 6.7천 |
|---|
| 2026.02.13 | ₩18,199 | ₩18,340 | ₩18,172 | ₩18,272 | +0.40% | 1.4만 |
|---|
| 2026.02.12 | ₩18,280 | ₩18,307 | ₩18,138 | ₩18,138 | -0.78% | 7.3천 |
|---|
| 2026.02.11 | ₩18,240 | ₩18,307 | ₩18,240 | ₩18,266 | +0.15% | 2.1만 |
|---|
| 2026.02.10 | ₩18,199 | ₩18,240 | ₩18,199 | ₩18,213 | +0.07% | 1만 |
|---|
| 2026.02.09 | ₩18,105 | ₩18,186 | ₩18,038 | ₩18,058 | -0.26% | 1.9만 |
|---|
| 2026.02.06 | ₩18,138 | ₩18,240 | ₩18,138 | ₩18,240 | +0.56% | 2.3천 |
|---|
| 2026.02.05 | ₩18,240 | ₩18,240 | ₩18,072 | ₩18,072 | -0.92% | 3만 |
|---|
| 2026.02.04 | ₩18,119 | ₩18,333 | ₩18,119 | ₩18,240 | +0.67% | 5.2만 |
|---|
| 2026.02.03 | ₩18,092 | ₩18,092 | ₩17,958 | ₩18,032 | -0.33% | 1.9만 |
|---|
| 2026.02.02 | ₩17,877 | ₩17,998 | ₩17,877 | ₩17,971 | +0.53% | 1.6만 |
|---|
| 2026.01.30 | ₩17,824 | ₩17,958 | ₩17,784 | ₩17,958 | +0.75% | 2.1만 |
|---|
| 2026.01.29 | ₩17,797 | ₩17,851 | ₩17,763 | ₩17,851 | +0.30% | 1.1만 |
|---|
| 2026.01.28 | ₩17,703 | ₩17,824 | ₩17,703 | ₩17,770 | +0.38% | 9.6천 |
|---|
| 2026.01.27 | ₩17,676 | ₩17,754 | ₩17,676 | ₩17,754 | +0.44% | 3.3천 |
|---|
| 2026.01.26 | ₩17,636 | ₩17,663 | ₩17,596 | ₩17,633 | -0.02% | 2.1만 |
|---|
| 2026.01.23 | ₩17,569 | ₩17,582 | ₩17,529 | ₩17,557 | -0.07% | 2.7만 |
|---|
| 2026.01.22 | ₩17,636 | ₩17,676 | ₩17,636 | ₩17,655 | +0.11% | 1.4만 |
|---|
| 2026.01.21 | ₩17,577 | ₩17,690 | ₩17,556 | ₩17,636 | +0.34% | 2.7만 |
|---|
| 2026.01.20 | ₩17,649 | ₩17,663 | ₩17,475 | ₩17,488 | -0.91% | 3만 |
|---|
| 2026.01.16 | ₩17,810 | ₩17,844 | ₩17,797 | ₩17,806 | -0.02% | 4.9만 |
|---|
| 2026.01.15 | ₩17,797 | ₩17,837 | ₩17,784 | ₩17,830 | +0.19% | 3.3만 |
|---|
| 2026.01.14 | ₩17,730 | ₩17,824 | ₩17,716 | ₩17,804 | +0.42% | 1.9만 |
|---|
| 2026.01.13 | ₩17,770 | ₩17,770 | ₩17,636 | ₩17,691 | -0.45% | 1.8만 |
|---|
| 2026.01.12 | ₩17,797 | ₩17,851 | ₩17,737 | ₩17,770 | -0.15% | 3.2만 |
|---|
| 2026.01.09 | ₩17,958 | ₩17,958 | ₩17,864 | ₩17,904 | -0.30% | 5.3만 |
|---|
| 2026.01.08 | ₩17,690 | ₩17,951 | ₩17,690 | ₩17,924 | +1.33% | 4.1만 |
|---|
| 2026.01.07 | ₩17,944 | ₩17,944 | ₩17,649 | ₩17,649 | -1.64% | 1.6만 |
|---|
| 2026.01.06 | ₩17,851 | ₩17,951 | ₩17,851 | ₩17,931 | +0.45% | 3.3만 |
|---|
| 2026.01.05 | ₩17,743 | ₩17,958 | ₩17,743 | ₩17,859 | +0.65% | 6.7천 |
|---|
| 2026.01.02 | ₩17,676 | ₩17,730 | ₩17,636 | ₩17,716 | +0.23% | 1.7만 |
|---|
| 2025.12.31 | ₩17,824 | ₩17,851 | ₩17,770 | ₩17,770 | -0.30% | 8.5천 |
|---|
| 2025.12.30 | ₩17,864 | ₩17,931 | ₩17,864 | ₩17,918 | +0.30% | 1.1만 |
|---|
| 2025.12.29 | ₩17,958 | ₩17,958 | ₩17,918 | ₩17,944 | -0.07% | 2.9천 |
|---|
| 2025.12.26 | ₩17,971 | ₩17,971 | ₩17,891 | ₩17,944 | -0.15% | 2.2만 |
|---|
| 2025.12.24 | ₩17,944 | ₩17,991 | ₩17,944 | ₩17,965 | +0.11% | 3.3만 |
|---|
| 2025.12.23 | ₩17,877 | ₩17,898 | ₩17,864 | ₩17,898 | +0.11% | 107.9만 |
|---|
| 2025.12.22 | ₩17,851 | ₩17,904 | ₩17,851 | ₩17,898 | +0.26% | 108.5만 |
|---|
| 2025.12.19 | ₩17,784 | ₩17,824 | ₩17,757 | ₩17,757 | -0.15% | 1.7만 |
|---|
| 2025.12.18 | ₩17,877 | ₩17,891 | ₩17,757 | ₩17,770 | -0.60% | 15만 |
|---|
| 2025.12.17 | ₩17,837 | ₩17,837 | ₩17,770 | ₩17,790 | -0.26% | 7.3만 |
|---|
| 2025.12.16 | ₩17,891 | ₩17,891 | ₩17,730 | ₩17,757 | -0.75% | 11.2만 |
|---|
| 2025.12.15 | ₩17,824 | ₩17,877 | ₩17,784 | ₩17,871 | +0.26% | 18.4만 |
|---|
| 2025.12.12 | ₩17,770 | ₩17,777 | ₩17,730 | ₩17,773 | +0.02% | 4.4만 |
|---|
| 2025.12.11 | ₩17,730 | ₩17,730 | ₩17,690 | ₩17,698 | -0.18% | 1.2만 |
|---|
| 2025.12.10 | ₩17,381 | ₩17,596 | ₩17,381 | ₩17,596 | +1.23% | 13만 |
|---|
| 2025.12.09 | ₩17,421 | ₩17,421 | ₩17,281 | ₩17,281 | -0.81% | 2.9만 |
|---|
| 2025.12.08 | ₩17,448 | ₩17,475 | ₩17,368 | ₩17,381 | -0.38% | 4.8만 |
|---|
| 2025.12.05 | ₩17,475 | ₩17,589 | ₩17,475 | ₩17,522 | +0.27% | 4.1만 |
|---|
| 2025.12.04 | ₩17,448 | ₩17,502 | ₩17,435 | ₩17,451 | +0.02% | 9.8만 |
|---|
| 2025.12.03 | ₩17,408 | ₩17,448 | ₩17,381 | ₩17,442 | +0.19% | 10.6만 |
|---|
| 2025.12.02 | ₩17,287 | ₩17,401 | ₩17,287 | ₩17,361 | +0.43% | 8.7만 |
|---|
| 2025.12.01 | ₩17,421 | ₩17,542 | ₩17,408 | ₩17,408 | -0.08% | 1.2만 |
|---|
| 2025.11.28 | ₩17,488 | ₩17,488 | ₩17,439 | ₩17,439 | -0.28% | 300 |
|---|
| 2025.11.26 | ₩17,294 | ₩17,395 | ₩17,294 | ₩17,356 | +0.36% | 4.6만 |
|---|
| 2025.11.25 | ₩17,073 | ₩17,260 | ₩17,073 | ₩17,260 | +1.10% | 2.8천 |
|---|
| 2025.11.24 | ₩16,979 | ₩17,046 | ₩16,979 | ₩17,024 | +0.27% | 6.9천 |
|---|
| 2025.11.21 | ₩16,912 | ₩17,140 | ₩16,912 | ₩17,065 | +0.90% | 6.8만 |
|---|
| 2025.11.20 | ₩16,992 | ₩17,006 | ₩16,814 | ₩16,814 | -1.05% | 2.5만 |
|---|
| 2025.11.19 | ₩16,952 | ₩16,952 | ₩16,858 | ₩16,896 | -0.33% | 1.7천 |
|---|
| 2025.11.18 | ₩16,965 | ₩17,019 | ₩16,939 | ₩17,019 | +0.32% | 4.8천 |
|---|
| 2025.11.17 | ₩17,180 | ₩17,180 | ₩16,963 | ₩16,963 | -1.26% | 8.2천 |
|---|
| 2025.11.14 | ₩17,180 | ₩17,234 | ₩17,180 | ₩17,184 | +0.02% | 6.7천 |
|---|
| 2025.11.13 | ₩17,381 | ₩17,381 | ₩17,247 | ₩17,247 | -0.77% | 1.9천 |
|---|
| 2025.11.12 | ₩17,381 | ₩17,433 | ₩17,381 | ₩17,384 | +0.02% | 900 |
|---|
| 2025.11.11 | ₩17,260 | ₩17,341 | ₩17,260 | ₩17,330 | +0.40% | 600 |
|---|
| 2025.11.10 | ₩17,086 | ₩17,234 | ₩17,058 | ₩17,193 | +0.63% | 1.1만 |
|---|
| 2025.11.07 | ₩16,992 | ₩17,101 | ₩16,952 | ₩17,101 | +0.64% | 1만 |
|---|
| 2025.11.06 | ₩17,019 | ₩17,019 | ₩16,921 | ₩16,921 | -0.58% | 1천 |
|---|
| 2025.11.05 | ₩17,140 | ₩17,140 | ₩17,061 | ₩17,061 | -0.46% | 6천 |
|---|
| 2025.11.04 | ₩17,100 | ₩17,130 | ₩17,073 | ₩17,130 | +0.18% | 1.1천 |
|---|
| 2025.11.03 | ₩17,113 | ₩17,167 | ₩17,113 | ₩17,164 | +0.30% | 900 |
|---|
| 2025.10.31 | ₩17,167 | ₩17,203 | ₩17,120 | ₩17,203 | +0.21% | 900 |
|---|
| 2025.10.30 | ₩17,026 | ₩17,026 | ₩17,026 | ₩17,026 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩17,126 | ₩17,126 | ₩16,969 | ₩16,969 | -0.92% | 6.1천 |
|---|
| 2025.10.28 | ₩17,220 | ₩17,220 | ₩17,199 | ₩17,199 | -0.12% | 900 |
|---|
| 2025.10.27 | ₩17,448 | ₩17,448 | ₩17,435 | ₩17,435 | -0.08% | 500 |
|---|
| 2025.10.24 | ₩17,435 | ₩17,435 | ₩17,435 | ₩17,435 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩17,395 | ₩17,429 | ₩17,395 | ₩17,429 | +0.20% | 200 |
|---|
| 2025.10.22 | ₩17,542 | ₩17,542 | ₩17,458 | ₩17,458 | -0.48% | 600 |
|---|
| 2025.10.21 | ₩17,542 | ₩17,542 | ₩17,530 | ₩17,530 | -0.07% | 2.3천 |
|---|
| 2025.10.20 | ₩17,360 | ₩17,360 | ₩17,360 | ₩17,360 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩17,220 | ₩17,224 | ₩17,167 | ₩17,224 | +0.02% | 1.8천 |
|---|
| 2025.10.16 | ₩17,100 | ₩17,100 | ₩17,039 | ₩17,074 | -0.15% | 1.1천 |
|---|
| 2025.10.15 | ₩17,317 | ₩17,317 | ₩17,317 | ₩17,317 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩17,467 | ₩17,467 | ₩17,412 | ₩17,412 | -0.31% | 600 |
|---|
| 2025.10.13 | ₩17,274 | ₩17,274 | ₩17,238 | ₩17,238 | -0.21% | 400 |
|---|
| 2025.10.10 | ₩17,254 | ₩17,254 | ₩17,156 | ₩17,156 | -0.57% | 4.7천 |
|---|