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 | ₩18,239 | ₩18,265 | ₩18,225 | ₩18,225 | -0.07% | 2.3만 |
| 2026.10.08 | ₩18,118 | ₩18,145 | ₩18,051 | ₩18,138 | +0.11% | 4.7만 |
| 2026.10.07 | ₩18,058 | ₩18,131 | ₩18,037 | ₩18,098 | +0.22% | 5.3천 |
| 2026.10.06 | ₩18,178 | ₩18,212 | ₩18,171 | ₩18,174 | -0.02% | 2만 |
| 2026.10.05 | ₩18,037 | ₩18,145 | ₩18,037 | ₩18,104 | +0.37% | 2.4천 |
| 2026.10.02 | ₩17,930 | ₩17,962 | ₩17,890 | ₩17,962 | +0.18% | 1.3만 |
| 2026.10.01 | ₩17,923 | ₩17,923 | ₩17,809 | ₩17,850 | -0.41% | 4.5만 |
| 2026.09.30 | ₩17,984 | ₩18,037 | ₩17,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,910 |
| -0.41% |
| 2.7만 |
| 2026.09.29 | ₩17,903 | ₩17,977 | ₩17,876 | ₩17,964 | +0.34% | 8천 |
|---|
| 2026.09.28 | ₩17,997 | ₩18,051 | ₩17,944 | ₩17,990 | -0.04% | 1.4만 |
|---|
| 2026.09.25 | ₩18,064 | ₩18,118 | ₩18,037 | ₩18,112 | +0.27% | 3.4천 |
|---|
| 2026.09.24 | ₩18,051 | ₩18,068 | ₩18,011 | ₩18,068 | +0.10% | 6.8천 |
|---|
| 2026.09.23 | ₩18,104 | ₩18,104 | ₩17,984 | ₩17,984 | -0.67% | 4.7만 |
|---|
| 2026.09.22 | ₩18,158 | ₩18,158 | ₩18,072 | ₩18,072 | -0.47% | 6만 |
|---|
| 2026.09.21 | ₩18,104 | ₩18,232 | ₩18,078 | ₩18,205 | +0.56% | 6.1만 |
|---|
| 2026.09.18 | ₩18,131 | ₩18,158 | ₩18,098 | ₩18,098 | -0.18% | 10.9만 |
|---|
| 2026.09.17 | ₩18,171 | ₩18,185 | ₩18,118 | ₩18,185 | +0.07% | 8만 |
|---|
| 2026.09.16 | ₩18,279 | ₩18,292 | ₩18,138 | ₩18,138 | -0.77% | 1.1만 |
|---|
| 2026.09.15 | ₩18,332 | ₩18,332 | ₩18,279 | ₩18,319 | -0.07% | 3.4만 |
|---|
| 2026.09.14 | ₩18,346 | ₩18,386 | ₩18,279 | ₩18,359 | +0.07% | 2.7만 |
|---|
| 2026.09.11 | ₩18,225 | ₩18,239 | ₩18,165 | ₩18,218 | -0.04% | 2.7만 |
|---|
| 2026.09.10 | ₩18,158 | ₩18,158 | ₩18,044 | ₩18,084 | -0.41% | 4.1만 |
|---|
| 2026.09.09 | ₩18,185 | ₩18,198 | ₩18,171 | ₩18,177 | -0.04% | 7.8천 |
|---|
| 2026.09.08 | ₩18,306 | ₩18,306 | ₩18,200 | ₩18,200 | -0.58% | 8.8천 |
|---|
| 2026.09.04 | ₩18,373 | ₩18,386 | ₩18,339 | ₩18,346 | -0.15% | 2.5만 |
|---|
| 2026.09.03 | ₩18,393 | ₩18,493 | ₩18,393 | ₩18,456 | +0.34% | 1.2만 |
|---|
| 2026.09.02 | ₩18,373 | ₩18,399 | ₩18,366 | ₩18,366 | -0.04% | 6.4천 |
|---|
| 2026.09.01 | ₩18,319 | ₩18,359 | ₩18,245 | ₩18,265 | -0.29% | 1.9만 |
|---|
| 2026.08.31 | ₩18,493 | ₩18,507 | ₩18,413 | ₩18,426 | -0.36% | 8.7천 |
|---|
| 2026.08.28 | ₩18,534 | ₩18,695 | ₩18,534 | ₩18,654 | +0.65% | 1.9만 |
|---|
| 2026.08.27 | ₩18,534 | ₩18,587 | ₩18,527 | ₩18,547 | +0.07% | 2.4만 |
|---|
| 2026.08.26 | ₩18,701 | ₩18,708 | ₩18,661 | ₩18,661 | -0.22% | 6.9천 |
|---|
| 2026.08.25 | ₩18,627 | ₩18,668 | ₩18,621 | ₩18,661 | +0.18% | 9.7천 |
|---|
| 2026.08.24 | ₩18,708 | ₩18,708 | ₩18,668 | ₩18,695 | -0.07% | 2.8만 |
|---|
| 2026.08.21 | ₩18,567 | ₩18,654 | ₩18,560 | ₩18,614 | +0.25% | 7.7만 |
|---|
| 2026.08.20 | ₩18,453 | ₩18,641 | ₩18,453 | ₩18,534 | +0.44% | 3.6만 |
|---|
| 2026.08.19 | ₩18,487 | ₩18,654 | ₩18,487 | ₩18,559 | +0.39% | 7.1만 |
|---|
| 2026.08.18 | ₩18,453 | ₩18,487 | ₩18,412 | ₩18,412 | -0.23% | 1.3만 |
|---|
| 2026.08.17 | ₩18,520 | ₩18,520 | ₩18,460 | ₩18,467 | -0.29% | 6천 |
|---|
| 2026.08.14 | ₩18,614 | ₩18,614 | ₩18,540 | ₩18,540 | -0.40% | 1.7천 |
|---|
| 2026.08.13 | ₩18,668 | ₩18,668 | ₩18,587 | ₩18,610 | -0.31% | 1.8천 |
|---|
| 2026.08.12 | ₩18,627 | ₩18,627 | ₩18,587 | ₩18,607 | -0.11% | 1.6만 |
|---|
| 2026.08.11 | ₩18,802 | ₩18,829 | ₩18,755 | ₩18,755 | -0.25% | 9.8천 |
|---|
| 2026.08.10 | ₩18,681 | ₩18,815 | ₩18,681 | ₩18,794 | +0.60% | 3.1만 |
|---|
| 2026.08.07 | ₩18,654 | ₩18,708 | ₩18,654 | ₩18,669 | +0.08% | 2천 |
|---|
| 2026.08.06 | ₩18,587 | ₩18,648 | ₩18,587 | ₩18,648 | +0.32% | 2.2천 |
|---|
| 2026.08.05 | ₩18,614 | ₩18,641 | ₩18,520 | ₩18,554 | -0.32% | 1.3만 |
|---|
| 2026.08.04 | ₩18,480 | ₩18,695 | ₩18,480 | ₩18,669 | +1.02% | 1만 |
|---|
| 2026.08.03 | ₩18,627 | ₩18,627 | ₩18,534 | ₩18,540 | -0.47% | 4만 |
|---|
| 2026.07.31 | ₩18,171 | ₩18,359 | ₩18,171 | ₩18,292 | +0.66% | 4.9천 |
|---|
| 2026.07.30 | ₩17,970 | ₩18,040 | ₩17,897 | ₩18,040 | +0.39% | 7.4만 |
|---|
| 2026.07.29 | ₩18,037 | ₩18,104 | ₩18,011 | ₩18,011 | -0.15% | 2.5만 |
|---|
| 2026.07.28 | ₩18,185 | ₩18,185 | ₩18,084 | ₩18,095 | -0.49% | 4.1만 |
|---|
| 2026.07.27 | ₩17,977 | ₩17,984 | ₩17,897 | ₩17,897 | -0.45% | 2.2만 |
|---|
| 2026.07.24 | ₩17,823 | ₩17,897 | ₩17,823 | ₩17,843 | +0.11% | 127만 |
|---|
| 2026.07.23 | ₩17,783 | ₩17,783 | ₩17,675 | ₩17,717 | -0.37% | 1.5만 |
|---|
| 2026.07.22 | ₩17,890 | ₩17,903 | ₩17,836 | ₩17,890 | 0.00% | 2.4만 |
|---|
| 2026.07.21 | ₩17,917 | ₩17,917 | ₩17,850 | ₩17,850 | -0.37% | 2.8만 |
|---|
| 2026.07.20 | ₩18,011 | ₩18,037 | ₩17,957 | ₩17,970 | -0.22% | 2.8만 |
|---|
| 2026.07.17 | ₩18,171 | ₩18,171 | ₩18,037 | ₩18,070 | -0.56% | 900 |
|---|
| 2026.07.16 | ₩18,011 | ₩18,185 | ₩18,011 | ₩18,185 | +0.97% | 4만 |
|---|
| 2026.07.15 | ₩17,823 | ₩17,890 | ₩17,742 | ₩17,757 | -0.37% | 15.7만 |
|---|
| 2026.07.14 | ₩17,836 | ₩17,876 | ₩17,809 | ₩17,809 | -0.15% | 1.4만 |
|---|
| 2026.07.13 | ₩17,957 | ₩17,984 | ₩17,903 | ₩17,944 | -0.07% | 3.2만 |
|---|
| 2026.07.10 | ₩17,809 | ₩17,850 | ₩17,783 | ₩17,836 | +0.15% | 1.9만 |
|---|
| 2026.07.09 | ₩17,658 | ₩17,756 | ₩17,658 | ₩17,722 | +0.36% | 1.1만 |
|---|
| 2026.07.08 | ₩17,876 | ₩17,876 | ₩17,749 | ₩17,749 | -0.71% | 4천 |
|---|
| 2026.07.07 | ₩18,024 | ₩18,024 | ₩17,964 | ₩17,986 | -0.21% | 1.1만 |
|---|
| 2026.07.06 | ₩17,769 | ₩17,889 | ₩17,749 | ₩17,889 | +0.67% | 2.6천 |
|---|
| 2026.07.02 | ₩17,729 | ₩17,895 | ₩17,675 | ₩17,895 | +0.94% | 1.1만 |
|---|
| 2026.07.01 | ₩17,488 | ₩17,642 | ₩17,447 | ₩17,567 | +0.45% | 1.5만 |
|---|
| 2026.06.30 | ₩17,367 | ₩17,394 | ₩17,313 | ₩17,353 | -0.08% | 10.7만 |
|---|
| 2026.06.29 | ₩17,488 | ₩17,488 | ₩17,367 | ₩17,379 | -0.62% | 1.1만 |
|---|
| 2026.06.26 | ₩17,541 | ₩17,581 | ₩17,488 | ₩17,514 | -0.15% | 5.4천 |
|---|
| 2026.06.25 | ₩17,608 | ₩17,622 | ₩17,407 | ₩17,407 | -1.14% | 1.8천 |
|---|
| 2026.06.24 | ₩17,521 | ₩17,622 | ₩17,470 | ₩17,470 | -0.29% | 1.1만 |
|---|
| 2026.06.23 | ₩17,327 | ₩17,461 | ₩17,327 | ₩17,446 | +0.69% | 1.2만 |
|---|
| 2026.06.22 | ₩17,368 | ₩17,368 | ₩17,327 | ₩17,367 | -0.01% | 3.3천 |
|---|
| 2026.06.18 | ₩17,420 | ₩17,434 | ₩17,367 | ₩17,394 | -0.15% | 8.9천 |
|---|
| 2026.06.17 | ₩17,608 | ₩17,608 | ₩17,327 | ₩17,348 | -1.48% | 2.3만 |
|---|
| 2026.06.16 | ₩17,646 | ₩17,662 | ₩17,615 | ₩17,622 | -0.14% | 8.5천 |
|---|
| 2026.06.15 | ₩17,662 | ₩17,662 | ₩17,608 | ₩17,610 | -0.30% | 1.6천 |
|---|
| 2026.06.12 | ₩17,474 | ₩17,581 | ₩17,447 | ₩17,555 | +0.46% | 9.6천 |
|---|
| 2026.06.11 | ₩17,488 | ₩17,541 | ₩17,394 | ₩17,514 | +0.15% | 1.3만 |
|---|
| 2026.06.10 | ₩17,568 | ₩17,648 | ₩17,488 | ₩17,517 | -0.29% | 1.6만 |
|---|
| 2026.06.09 | ₩17,595 | ₩17,595 | ₩17,488 | ₩17,579 | -0.09% | 3.1천 |
|---|
| 2026.06.08 | ₩17,528 | ₩17,568 | ₩17,442 | ₩17,442 | -0.49% | 2.7천 |
|---|
| 2026.06.05 | ₩17,675 | ₩17,675 | ₩17,595 | ₩17,595 | -0.46% | 700 |
|---|
| 2026.06.04 | ₩17,662 | ₩17,689 | ₩17,541 | ₩17,584 | -0.44% | 8.9천 |
|---|
| 2026.06.03 | ₩17,447 | ₩17,447 | ₩17,419 | ₩17,419 | -0.16% | 3.1천 |
|---|
| 2026.06.02 | ₩17,488 | ₩17,528 | ₩17,434 | ₩17,528 | +0.23% | 3천 |
|---|
| 2026.06.01 | ₩17,581 | ₩17,595 | ₩17,528 | ₩17,595 | +0.08% | 9.3만 |
|---|
| 2026.05.29 | ₩17,608 | ₩17,675 | ₩17,581 | ₩17,581 | -0.15% | 9천 |
|---|
| 2026.05.28 | ₩17,635 | ₩17,702 | ₩17,635 | ₩17,636 | +0.01% | 3.4천 |
|---|
| 2026.05.27 | ₩17,769 | ₩17,796 | ₩17,662 | ₩17,662 | -0.60% | 7.5천 |
|---|
| 2026.05.26 | ₩17,783 | ₩17,783 | ₩17,675 | ₩17,675 | -0.60% | 7.1천 |
|---|
| 2026.05.22 | ₩17,803 | ₩17,803 | ₩17,675 | ₩17,701 | -0.57% | 2.3만 |
|---|
| 2026.05.21 | ₩17,501 | ₩17,675 | ₩17,501 | ₩17,675 | +1.00% | 7.6천 |
|---|
| 2026.05.20 | ₩17,555 | ₩17,699 | ₩17,555 | ₩17,699 | +0.83% | 1.5천 |
|---|
| 2026.05.19 | ₩17,716 | ₩17,783 | ₩17,635 | ₩17,675 | -0.23% | 9천 |
|---|
| 2026.05.18 | ₩17,568 | ₩17,736 | ₩17,568 | ₩17,736 | +0.95% | 3.6천 |
|---|
| 2026.05.15 | ₩17,528 | ₩17,541 | ₩17,461 | ₩17,463 | -0.37% | 2.8만 |
|---|
| 2026.05.14 | ₩17,474 | ₩17,541 | ₩17,474 | ₩17,501 | +0.15% | 9.5만 |
|---|
| 2026.05.13 | ₩17,367 | ₩17,461 | ₩17,340 | ₩17,420 | +0.31% | 1.6만 |
|---|
| 2026.05.12 | ₩17,394 | ₩17,568 | ₩17,394 | ₩17,528 | +0.77% | 4.1만 |
|---|
| 2026.05.11 | ₩17,541 | ₩17,581 | ₩17,434 | ₩17,488 | -0.31% | 3.5만 |
|---|
| 2026.05.08 | ₩17,635 | ₩17,675 | ₩17,575 | ₩17,595 | -0.23% | 1.7만 |
|---|
| 2026.05.07 | ₩17,863 | ₩17,863 | ₩17,749 | ₩17,766 | -0.54% | 77.4만 |
|---|
| 2026.05.06 | ₩18,051 | ₩18,104 | ₩18,003 | ₩18,003 | -0.27% | 2.1만 |
|---|
| 2026.05.05 | ₩17,863 | ₩17,970 | ₩17,863 | ₩17,944 | +0.45% | 3.4만 |
|---|
| 2026.05.04 | ₩18,011 | ₩18,145 | ₩17,944 | ₩17,952 | -0.33% | 5만 |
|---|
| 2026.05.01 | ₩18,265 | ₩18,265 | ₩18,091 | ₩18,104 | -0.88% | 6.5만 |
|---|
| 2026.04.30 | ₩17,890 | ₩18,078 | ₩17,863 | ₩18,070 | +1.00% | 6.1만 |
|---|
| 2026.04.29 | ₩17,997 | ₩17,997 | ₩17,917 | ₩17,973 | -0.13% | 6.4만 |
|---|
| 2026.04.28 | ₩18,051 | ₩18,051 | ₩17,957 | ₩18,011 | -0.22% | 4.2만 |
|---|
| 2026.04.27 | ₩18,071 | ₩18,091 | ₩18,004 | ₩18,004 | -0.37% | 2.6만 |
|---|
| 2026.04.24 | ₩18,064 | ₩18,091 | ₩18,017 | ₩18,070 | +0.03% | 4.5만 |
|---|
| 2026.04.23 | ₩18,078 | ₩18,117 | ₩17,950 | ₩18,114 | +0.20% | 2.9만 |
|---|
| 2026.04.22 | ₩18,011 | ₩18,011 | ₩17,863 | ₩17,876 | -0.74% | 2만 |
|---|
| 2026.04.21 | ₩18,064 | ₩18,104 | ₩17,906 | ₩17,906 | -0.88% | 11만 |
|---|
| 2026.04.20 | ₩18,064 | ₩18,104 | ₩17,997 | ₩18,005 | -0.33% | 7.5만 |
|---|
| 2026.04.17 | ₩17,957 | ₩18,131 | ₩17,957 | ₩18,031 | +0.41% | 2.4만 |
|---|
| 2026.04.16 | ₩17,876 | ₩17,890 | ₩17,836 | ₩17,890 | +0.08% | 6천 |
|---|
| 2026.04.15 | ₩17,783 | ₩17,843 | ₩17,736 | ₩17,795 | +0.07% | 8.8천 |
|---|
| 2026.04.14 | ₩17,769 | ₩17,823 | ₩17,756 | ₩17,801 | +0.18% | 9.1천 |
|---|
| 2026.04.13 | ₩17,568 | ₩17,796 | ₩17,568 | ₩17,796 | +1.30% | 3.3만 |
|---|
| 2026.04.10 | ₩17,675 | ₩17,689 | ₩17,555 | ₩17,588 | -0.49% | 2.7만 |
|---|
| 2026.04.09 | ₩17,689 | ₩17,796 | ₩17,675 | ₩17,783 | +0.53% | 1.8만 |
|---|
| 2026.04.08 | ₩17,608 | ₩17,710 | ₩17,595 | ₩17,710 | +0.58% | 4.1만 |
|---|
| 2026.04.07 | ₩17,407 | ₩17,434 | ₩17,327 | ₩17,380 | -0.15% | 12만 |
|---|
| 2026.04.06 | ₩17,407 | ₩17,486 | ₩17,407 | ₩17,486 | +0.45% | 1.3만 |
|---|
| 2026.04.02 | ₩17,125 | ₩17,375 | ₩17,125 | ₩17,375 | +1.46% | 4.3만 |
|---|
| 2026.04.01 | ₩17,219 | ₩17,280 | ₩17,193 | ₩17,219 | 0.00% | 3.4만 |
|---|
| 2026.03.31 | ₩17,032 | ₩17,179 | ₩16,998 | ₩17,166 | +0.79% | 6.1만 |
|---|
| 2026.03.30 | ₩16,991 | ₩17,072 | ₩16,884 | ₩16,936 | -0.32% | 2.8만 |
|---|
| 2026.03.27 | ₩17,072 | ₩17,125 | ₩16,924 | ₩16,939 | -0.78% | 5.3만 |
|---|
| 2026.03.26 | ₩17,327 | ₩17,327 | ₩17,152 | ₩17,152 | -1.01% | 4.1천 |
|---|
| 2026.03.25 | ₩17,152 | ₩17,260 | ₩17,152 | ₩17,219 | +0.39% | 5.7만 |
|---|
| 2026.03.24 | ₩17,233 | ₩17,273 | ₩17,166 | ₩17,166 | -0.39% | 5.4천 |
|---|
| 2026.03.23 | ₩17,367 | ₩17,400 | ₩17,206 | ₩17,206 | -0.93% | 3.8만 |
|---|
| 2026.03.20 | ₩17,239 | ₩17,239 | ₩17,085 | ₩17,166 | -0.43% | 3.1만 |
|---|
| 2026.03.19 | ₩17,273 | ₩17,286 | ₩17,152 | ₩17,205 | -0.40% | 1.7만 |
|---|
| 2026.03.18 | ₩17,501 | ₩17,501 | ₩17,286 | ₩17,286 | -1.23% | 13만 |
|---|
| 2026.03.17 | ₩17,702 | ₩17,709 | ₩17,595 | ₩17,595 | -0.61% | 5.6만 |
|---|
| 2026.03.16 | ₩17,568 | ₩17,595 | ₩17,501 | ₩17,528 | -0.23% | 2.6만 |
|---|
| 2026.03.13 | ₩17,434 | ₩17,447 | ₩17,394 | ₩17,407 | -0.15% | 2.5만 |
|---|
| 2026.03.12 | ₩17,461 | ₩17,595 | ₩17,364 | ₩17,364 | -0.55% | 4.9만 |
|---|
| 2026.03.11 | ₩17,622 | ₩17,635 | ₩17,539 | ₩17,587 | -0.20% | 4.7만 |
|---|
| 2026.03.10 | ₩17,662 | ₩17,836 | ₩17,648 | ₩17,648 | -0.08% | 5.4만 |
|---|
| 2026.03.09 | ₩17,648 | ₩17,856 | ₩17,595 | ₩17,856 | +1.18% | 1.6만 |
|---|
| 2026.03.06 | ₩17,863 | ₩17,903 | ₩17,783 | ₩17,890 | +0.15% | 3.2만 |
|---|
| 2026.03.05 | ₩18,198 | ₩18,212 | ₩18,037 | ₩18,091 | -0.59% | 3.7만 |
|---|
| 2026.03.04 | ₩18,192 | ₩18,239 | ₩18,185 | ₩18,198 | +0.04% | 4.7만 |
|---|
| 2026.03.03 | ₩18,212 | ₩18,252 | ₩17,970 | ₩18,197 | -0.08% | 2.4만 |
|---|
| 2026.03.02 | ₩18,426 | ₩18,440 | ₩18,306 | ₩18,399 | -0.15% | 5.2만 |
|---|
| 2026.02.27 | ₩18,359 | ₩18,507 | ₩18,292 | ₩18,492 | +0.72% | 1.5만 |
|---|
| 2026.02.26 | ₩18,366 | ₩18,440 | ₩18,346 | ₩18,430 | +0.35% | 2.2만 |
|---|
| 2026.02.25 | ₩18,332 | ₩18,332 | ₩18,192 | ₩18,299 | -0.18% | 1.7만 |
|---|
| 2026.02.24 | ₩18,225 | ₩18,332 | ₩18,198 | ₩18,299 | +0.40% | 5만 |
|---|
| 2026.02.23 | ₩18,292 | ₩18,292 | ₩18,131 | ₩18,131 | -0.88% | 6.2만 |
|---|
| 2026.02.20 | ₩18,185 | ₩18,319 | ₩18,185 | ₩18,306 | +0.66% | 2.5만 |
|---|
| 2026.02.19 | ₩18,306 | ₩18,306 | ₩18,198 | ₩18,232 | -0.40% | 1.3만 |
|---|
| 2026.02.18 | ₩18,292 | ₩18,319 | ₩18,265 | ₩18,319 | +0.15% | 2.8만 |
|---|
| 2026.02.17 | ₩18,346 | ₩18,346 | ₩18,171 | ₩18,244 | -0.56% | 6.7천 |
|---|
| 2026.02.13 | ₩18,198 | ₩18,339 | ₩18,171 | ₩18,271 | +0.40% | 1.4만 |
|---|
| 2026.02.12 | ₩18,279 | ₩18,306 | ₩18,137 | ₩18,137 | -0.78% | 7.3천 |
|---|
| 2026.02.11 | ₩18,239 | ₩18,306 | ₩18,239 | ₩18,265 | +0.15% | 2.1만 |
|---|
| 2026.02.10 | ₩18,198 | ₩18,239 | ₩18,198 | ₩18,212 | +0.07% | 1만 |
|---|
| 2026.02.09 | ₩18,104 | ₩18,185 | ₩18,037 | ₩18,058 | -0.26% | 1.9만 |
|---|
| 2026.02.06 | ₩18,137 | ₩18,239 | ₩18,137 | ₩18,239 | +0.56% | 2.3천 |
|---|
| 2026.02.05 | ₩18,239 | ₩18,239 | ₩18,071 | ₩18,071 | -0.92% | 3만 |
|---|
| 2026.02.04 | ₩18,118 | ₩18,332 | ₩18,118 | ₩18,239 | +0.67% | 5.2만 |
|---|
| 2026.02.03 | ₩18,091 | ₩18,091 | ₩17,957 | ₩18,031 | -0.33% | 1.9만 |
|---|
| 2026.02.02 | ₩17,876 | ₩17,997 | ₩17,876 | ₩17,970 | +0.53% | 1.6만 |
|---|
| 2026.01.30 | ₩17,823 | ₩17,957 | ₩17,783 | ₩17,957 | +0.75% | 2.1만 |
|---|
| 2026.01.29 | ₩17,796 | ₩17,850 | ₩17,762 | ₩17,850 | +0.30% | 1.1만 |
|---|
| 2026.01.28 | ₩17,702 | ₩17,823 | ₩17,702 | ₩17,769 | +0.38% | 9.6천 |
|---|
| 2026.01.27 | ₩17,675 | ₩17,753 | ₩17,675 | ₩17,753 | +0.44% | 3.3천 |
|---|
| 2026.01.26 | ₩17,635 | ₩17,662 | ₩17,595 | ₩17,632 | -0.02% | 2.1만 |
|---|
| 2026.01.23 | ₩17,568 | ₩17,581 | ₩17,528 | ₩17,556 | -0.07% | 2.7만 |
|---|
| 2026.01.22 | ₩17,635 | ₩17,675 | ₩17,635 | ₩17,654 | +0.11% | 1.4만 |
|---|
| 2026.01.21 | ₩17,576 | ₩17,689 | ₩17,555 | ₩17,635 | +0.34% | 2.7만 |
|---|
| 2026.01.20 | ₩17,648 | ₩17,662 | ₩17,474 | ₩17,488 | -0.91% | 3만 |
|---|
| 2026.01.16 | ₩17,809 | ₩17,843 | ₩17,796 | ₩17,805 | -0.02% | 4.9만 |
|---|
| 2026.01.15 | ₩17,796 | ₩17,836 | ₩17,783 | ₩17,830 | +0.19% | 3.3만 |
|---|
| 2026.01.14 | ₩17,729 | ₩17,823 | ₩17,716 | ₩17,803 | +0.42% | 1.9만 |
|---|
| 2026.01.13 | ₩17,769 | ₩17,769 | ₩17,635 | ₩17,690 | -0.45% | 1.8만 |
|---|
| 2026.01.12 | ₩17,796 | ₩17,850 | ₩17,736 | ₩17,769 | -0.15% | 3.2만 |
|---|
| 2026.01.09 | ₩17,957 | ₩17,957 | ₩17,863 | ₩17,903 | -0.30% | 5.3만 |
|---|
| 2026.01.08 | ₩17,689 | ₩17,950 | ₩17,689 | ₩17,923 | +1.33% | 4.1만 |
|---|
| 2026.01.07 | ₩17,944 | ₩17,944 | ₩17,648 | ₩17,648 | -1.64% | 1.6만 |
|---|
| 2026.01.06 | ₩17,850 | ₩17,950 | ₩17,850 | ₩17,930 | +0.45% | 3.3만 |
|---|
| 2026.01.05 | ₩17,742 | ₩17,957 | ₩17,742 | ₩17,858 | +0.65% | 6.7천 |
|---|
| 2026.01.02 | ₩17,675 | ₩17,729 | ₩17,635 | ₩17,716 | +0.23% | 1.7만 |
|---|
| 2025.12.31 | ₩17,823 | ₩17,850 | ₩17,769 | ₩17,769 | -0.30% | 8.5천 |
|---|
| 2025.12.30 | ₩17,863 | ₩17,930 | ₩17,863 | ₩17,917 | +0.30% | 1.1만 |
|---|
| 2025.12.29 | ₩17,957 | ₩17,957 | ₩17,917 | ₩17,944 | -0.07% | 2.9천 |
|---|
| 2025.12.26 | ₩17,970 | ₩17,970 | ₩17,890 | ₩17,944 | -0.15% | 2.2만 |
|---|
| 2025.12.24 | ₩17,944 | ₩17,990 | ₩17,944 | ₩17,964 | +0.11% | 3.3만 |
|---|
| 2025.12.23 | ₩17,876 | ₩17,897 | ₩17,863 | ₩17,897 | +0.11% | 107.9만 |
|---|
| 2025.12.22 | ₩17,850 | ₩17,903 | ₩17,850 | ₩17,897 | +0.26% | 108.5만 |
|---|
| 2025.12.19 | ₩17,783 | ₩17,823 | ₩17,756 | ₩17,756 | -0.15% | 1.7만 |
|---|
| 2025.12.18 | ₩17,876 | ₩17,890 | ₩17,756 | ₩17,769 | -0.60% | 15만 |
|---|
| 2025.12.17 | ₩17,836 | ₩17,836 | ₩17,769 | ₩17,789 | -0.26% | 7.3만 |
|---|
| 2025.12.16 | ₩17,890 | ₩17,890 | ₩17,729 | ₩17,756 | -0.75% | 11.2만 |
|---|
| 2025.12.15 | ₩17,823 | ₩17,876 | ₩17,783 | ₩17,870 | +0.26% | 18.4만 |
|---|
| 2025.12.12 | ₩17,769 | ₩17,776 | ₩17,729 | ₩17,772 | +0.02% | 4.4만 |
|---|
| 2025.12.11 | ₩17,729 | ₩17,729 | ₩17,689 | ₩17,697 | -0.18% | 1.2만 |
|---|
| 2025.12.10 | ₩17,380 | ₩17,595 | ₩17,380 | ₩17,595 | +1.23% | 13만 |
|---|
| 2025.12.09 | ₩17,420 | ₩17,420 | ₩17,280 | ₩17,280 | -0.81% | 2.9만 |
|---|
| 2025.12.08 | ₩17,447 | ₩17,474 | ₩17,367 | ₩17,380 | -0.38% | 4.8만 |
|---|
| 2025.12.05 | ₩17,474 | ₩17,588 | ₩17,474 | ₩17,521 | +0.27% | 4.1만 |
|---|
| 2025.12.04 | ₩17,447 | ₩17,501 | ₩17,434 | ₩17,450 | +0.02% | 9.8만 |
|---|
| 2025.12.03 | ₩17,407 | ₩17,447 | ₩17,380 | ₩17,441 | +0.19% | 10.6만 |
|---|
| 2025.12.02 | ₩17,286 | ₩17,400 | ₩17,286 | ₩17,360 | +0.43% | 8.7만 |
|---|
| 2025.12.01 | ₩17,420 | ₩17,541 | ₩17,407 | ₩17,407 | -0.08% | 1.2만 |
|---|
| 2025.11.28 | ₩17,488 | ₩17,488 | ₩17,438 | ₩17,438 | -0.28% | 300 |
|---|
| 2025.11.26 | ₩17,293 | ₩17,394 | ₩17,293 | ₩17,355 | +0.36% | 4.6만 |
|---|
| 2025.11.25 | ₩17,072 | ₩17,260 | ₩17,072 | ₩17,260 | +1.10% | 2.8천 |
|---|
| 2025.11.24 | ₩16,978 | ₩17,045 | ₩16,978 | ₩17,024 | +0.27% | 6.9천 |
|---|
| 2025.11.21 | ₩16,911 | ₩17,139 | ₩16,911 | ₩17,064 | +0.90% | 6.8만 |
|---|
| 2025.11.20 | ₩16,991 | ₩17,005 | ₩16,813 | ₩16,813 | -1.05% | 2.5만 |
|---|
| 2025.11.19 | ₩16,951 | ₩16,951 | ₩16,857 | ₩16,895 | -0.33% | 1.7천 |
|---|
| 2025.11.18 | ₩16,965 | ₩17,018 | ₩16,938 | ₩17,018 | +0.32% | 4.8천 |
|---|
| 2025.11.17 | ₩17,179 | ₩17,179 | ₩16,962 | ₩16,962 | -1.26% | 8.2천 |
|---|
| 2025.11.14 | ₩17,179 | ₩17,233 | ₩17,179 | ₩17,183 | +0.02% | 6.7천 |
|---|
| 2025.11.13 | ₩17,380 | ₩17,380 | ₩17,246 | ₩17,246 | -0.77% | 1.9천 |
|---|
| 2025.11.12 | ₩17,380 | ₩17,433 | ₩17,380 | ₩17,383 | +0.02% | 900 |
|---|
| 2025.11.11 | ₩17,260 | ₩17,340 | ₩17,260 | ₩17,329 | +0.40% | 600 |
|---|
| 2025.11.10 | ₩17,085 | ₩17,233 | ₩17,057 | ₩17,193 | +0.63% | 1.1만 |
|---|
| 2025.11.07 | ₩16,991 | ₩17,100 | ₩16,951 | ₩17,100 | +0.64% | 1만 |
|---|
| 2025.11.06 | ₩17,018 | ₩17,018 | ₩16,920 | ₩16,920 | -0.58% | 1천 |
|---|
| 2025.11.05 | ₩17,139 | ₩17,139 | ₩17,060 | ₩17,060 | -0.46% | 6천 |
|---|
| 2025.11.04 | ₩17,099 | ₩17,129 | ₩17,072 | ₩17,129 | +0.18% | 1.1천 |
|---|
| 2025.11.03 | ₩17,112 | ₩17,166 | ₩17,112 | ₩17,163 | +0.30% | 900 |
|---|
| 2025.10.31 | ₩17,166 | ₩17,202 | ₩17,119 | ₩17,202 | +0.21% | 900 |
|---|
| 2025.10.30 | ₩17,025 | ₩17,025 | ₩17,025 | ₩17,025 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩17,125 | ₩17,125 | ₩16,969 | ₩16,969 | -0.92% | 6.1천 |
|---|
| 2025.10.28 | ₩17,219 | ₩17,219 | ₩17,198 | ₩17,198 | -0.12% | 900 |
|---|
| 2025.10.27 | ₩17,447 | ₩17,447 | ₩17,434 | ₩17,434 | -0.08% | 500 |
|---|
| 2025.10.24 | ₩17,434 | ₩17,434 | ₩17,434 | ₩17,434 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩17,394 | ₩17,429 | ₩17,394 | ₩17,429 | +0.20% | 200 |
|---|
| 2025.10.22 | ₩17,541 | ₩17,541 | ₩17,457 | ₩17,457 | -0.48% | 600 |
|---|
| 2025.10.21 | ₩17,541 | ₩17,541 | ₩17,529 | ₩17,529 | -0.07% | 2.3천 |
|---|
| 2025.10.20 | ₩17,359 | ₩17,359 | ₩17,359 | ₩17,359 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩17,219 | ₩17,223 | ₩17,166 | ₩17,223 | +0.02% | 1.8천 |
|---|
| 2025.10.16 | ₩17,099 | ₩17,099 | ₩17,038 | ₩17,073 | -0.15% | 1.1천 |
|---|
| 2025.10.15 | ₩17,316 | ₩17,316 | ₩17,316 | ₩17,316 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩17,466 | ₩17,466 | ₩17,411 | ₩17,411 | -0.31% | 600 |
|---|
| 2025.10.13 | ₩17,273 | ₩17,273 | ₩17,237 | ₩17,237 | -0.21% | 400 |
|---|
| 2025.10.10 | ₩17,253 | ₩17,253 | ₩17,155 | ₩17,155 | -0.57% | 4.7천 |
|---|