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 | ₩18,224 | ₩18,251 | ₩18,211 | ₩18,211 | -0.07% | 2.3만 |
| 2026.10.08 | ₩18,104 | ₩18,130 | ₩18,037 | ₩18,124 | +0.11% | 4.7만 |
| 2026.10.07 | ₩18,043 | ₩18,117 | ₩18,023 | ₩18,084 | +0.22% | 5.3천 |
| 2026.10.06 | ₩18,164 | ₩18,197 | ₩18,157 | ₩18,160 | -0.02% | 2만 |
| 2026.10.05 | ₩18,023 | ₩18,130 | ₩18,023 | ₩18,090 | +0.37% | 2.4천 |
| 2026.10.02 | ₩17,916 | ₩17,948 | ₩17,876 | ₩17,948 | +0.18% | 1.3만 |
| 2026.10.01 | ₩17,909 | ₩17,909 | ₩17,795 | ₩17,836 | -0.41% | 4.5만 |
| 2026.09.30 | ₩17,970 | ₩18,023 | ₩17,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,896 |
| -0.41% |
| 2.7만 |
| 2026.09.29 | ₩17,889 | ₩17,963 | ₩17,862 | ₩17,950 | +0.34% | 8천 |
|---|
| 2026.09.28 | ₩17,983 | ₩18,037 | ₩17,929 | ₩17,976 | -0.04% | 1.4만 |
|---|
| 2026.09.25 | ₩18,050 | ₩18,104 | ₩18,023 | ₩18,098 | +0.27% | 3.4천 |
|---|
| 2026.09.24 | ₩18,037 | ₩18,054 | ₩17,996 | ₩18,054 | +0.10% | 6.8천 |
|---|
| 2026.09.23 | ₩18,090 | ₩18,090 | ₩17,970 | ₩17,970 | -0.67% | 4.7만 |
|---|
| 2026.09.22 | ₩18,144 | ₩18,144 | ₩18,058 | ₩18,058 | -0.47% | 6만 |
|---|
| 2026.09.21 | ₩18,090 | ₩18,218 | ₩18,063 | ₩18,191 | +0.56% | 6.1만 |
|---|
| 2026.09.18 | ₩18,117 | ₩18,144 | ₩18,084 | ₩18,084 | -0.18% | 10.9만 |
|---|
| 2026.09.17 | ₩18,157 | ₩18,171 | ₩18,104 | ₩18,171 | +0.07% | 8만 |
|---|
| 2026.09.16 | ₩18,264 | ₩18,278 | ₩18,124 | ₩18,124 | -0.77% | 1.1만 |
|---|
| 2026.09.15 | ₩18,318 | ₩18,318 | ₩18,264 | ₩18,305 | -0.07% | 3.4만 |
|---|
| 2026.09.14 | ₩18,331 | ₩18,372 | ₩18,264 | ₩18,345 | +0.07% | 2.7만 |
|---|
| 2026.09.11 | ₩18,211 | ₩18,224 | ₩18,151 | ₩18,204 | -0.04% | 2.7만 |
|---|
| 2026.09.10 | ₩18,144 | ₩18,144 | ₩18,030 | ₩18,070 | -0.41% | 4.1만 |
|---|
| 2026.09.09 | ₩18,171 | ₩18,184 | ₩18,157 | ₩18,163 | -0.04% | 7.8천 |
|---|
| 2026.09.08 | ₩18,291 | ₩18,291 | ₩18,185 | ₩18,185 | -0.58% | 8.8천 |
|---|
| 2026.09.04 | ₩18,358 | ₩18,372 | ₩18,325 | ₩18,331 | -0.15% | 2.5만 |
|---|
| 2026.09.03 | ₩18,378 | ₩18,479 | ₩18,378 | ₩18,441 | +0.34% | 1.2만 |
|---|
| 2026.09.02 | ₩18,358 | ₩18,385 | ₩18,352 | ₩18,352 | -0.04% | 6.4천 |
|---|
| 2026.09.01 | ₩18,305 | ₩18,345 | ₩18,231 | ₩18,251 | -0.29% | 1.9만 |
|---|
| 2026.08.31 | ₩18,479 | ₩18,492 | ₩18,398 | ₩18,412 | -0.36% | 8.7천 |
|---|
| 2026.08.28 | ₩18,519 | ₩18,680 | ₩18,519 | ₩18,640 | +0.65% | 1.9만 |
|---|
| 2026.08.27 | ₩18,519 | ₩18,573 | ₩18,512 | ₩18,532 | +0.07% | 2.4만 |
|---|
| 2026.08.26 | ₩18,687 | ₩18,693 | ₩18,646 | ₩18,646 | -0.22% | 6.9천 |
|---|
| 2026.08.25 | ₩18,613 | ₩18,653 | ₩18,606 | ₩18,646 | +0.18% | 9.7천 |
|---|
| 2026.08.24 | ₩18,693 | ₩18,693 | ₩18,653 | ₩18,680 | -0.07% | 2.8만 |
|---|
| 2026.08.21 | ₩18,553 | ₩18,640 | ₩18,546 | ₩18,599 | +0.25% | 7.7만 |
|---|
| 2026.08.20 | ₩18,439 | ₩18,626 | ₩18,439 | ₩18,519 | +0.44% | 3.6만 |
|---|
| 2026.08.19 | ₩18,472 | ₩18,640 | ₩18,472 | ₩18,545 | +0.39% | 7.1만 |
|---|
| 2026.08.18 | ₩18,439 | ₩18,472 | ₩18,397 | ₩18,397 | -0.23% | 1.3만 |
|---|
| 2026.08.17 | ₩18,506 | ₩18,506 | ₩18,445 | ₩18,452 | -0.29% | 6천 |
|---|
| 2026.08.14 | ₩18,599 | ₩18,599 | ₩18,526 | ₩18,526 | -0.40% | 1.7천 |
|---|
| 2026.08.13 | ₩18,653 | ₩18,653 | ₩18,573 | ₩18,595 | -0.31% | 1.8천 |
|---|
| 2026.08.12 | ₩18,613 | ₩18,613 | ₩18,573 | ₩18,593 | -0.11% | 1.6만 |
|---|
| 2026.08.11 | ₩18,787 | ₩18,814 | ₩18,740 | ₩18,740 | -0.25% | 9.8천 |
|---|
| 2026.08.10 | ₩18,666 | ₩18,800 | ₩18,666 | ₩18,779 | +0.60% | 3.1만 |
|---|
| 2026.08.07 | ₩18,640 | ₩18,693 | ₩18,640 | ₩18,654 | +0.08% | 2천 |
|---|
| 2026.08.06 | ₩18,573 | ₩18,633 | ₩18,573 | ₩18,633 | +0.32% | 2.2천 |
|---|
| 2026.08.05 | ₩18,599 | ₩18,626 | ₩18,506 | ₩18,539 | -0.32% | 1.3만 |
|---|
| 2026.08.04 | ₩18,465 | ₩18,680 | ₩18,465 | ₩18,654 | +1.02% | 1만 |
|---|
| 2026.08.03 | ₩18,613 | ₩18,613 | ₩18,519 | ₩18,526 | -0.47% | 4만 |
|---|
| 2026.07.31 | ₩18,157 | ₩18,345 | ₩18,157 | ₩18,278 | +0.66% | 4.9천 |
|---|
| 2026.07.30 | ₩17,956 | ₩18,026 | ₩17,883 | ₩18,026 | +0.39% | 7.4만 |
|---|
| 2026.07.29 | ₩18,023 | ₩18,090 | ₩17,996 | ₩17,996 | -0.15% | 2.5만 |
|---|
| 2026.07.28 | ₩18,171 | ₩18,171 | ₩18,070 | ₩18,081 | -0.49% | 4.1만 |
|---|
| 2026.07.27 | ₩17,963 | ₩17,970 | ₩17,883 | ₩17,883 | -0.45% | 2.2만 |
|---|
| 2026.07.24 | ₩17,809 | ₩17,883 | ₩17,809 | ₩17,829 | +0.11% | 127만 |
|---|
| 2026.07.23 | ₩17,769 | ₩17,769 | ₩17,661 | ₩17,703 | -0.37% | 1.5만 |
|---|
| 2026.07.22 | ₩17,876 | ₩17,889 | ₩17,822 | ₩17,876 | 0.00% | 2.4만 |
|---|
| 2026.07.21 | ₩17,903 | ₩17,903 | ₩17,836 | ₩17,836 | -0.37% | 2.8만 |
|---|
| 2026.07.20 | ₩17,996 | ₩18,023 | ₩17,943 | ₩17,956 | -0.22% | 2.8만 |
|---|
| 2026.07.17 | ₩18,157 | ₩18,157 | ₩18,023 | ₩18,055 | -0.56% | 900 |
|---|
| 2026.07.16 | ₩17,996 | ₩18,171 | ₩17,996 | ₩18,171 | +0.97% | 4만 |
|---|
| 2026.07.15 | ₩17,809 | ₩17,876 | ₩17,728 | ₩17,743 | -0.37% | 15.7만 |
|---|
| 2026.07.14 | ₩17,822 | ₩17,862 | ₩17,795 | ₩17,795 | -0.15% | 1.4만 |
|---|
| 2026.07.13 | ₩17,943 | ₩17,970 | ₩17,889 | ₩17,929 | -0.07% | 3.2만 |
|---|
| 2026.07.10 | ₩17,795 | ₩17,836 | ₩17,769 | ₩17,822 | +0.15% | 1.9만 |
|---|
| 2026.07.09 | ₩17,644 | ₩17,742 | ₩17,644 | ₩17,708 | +0.36% | 1.1만 |
|---|
| 2026.07.08 | ₩17,862 | ₩17,862 | ₩17,735 | ₩17,735 | -0.71% | 4천 |
|---|
| 2026.07.07 | ₩18,010 | ₩18,010 | ₩17,950 | ₩17,972 | -0.21% | 1.1만 |
|---|
| 2026.07.06 | ₩17,755 | ₩17,875 | ₩17,735 | ₩17,875 | +0.67% | 2.6천 |
|---|
| 2026.07.02 | ₩17,715 | ₩17,881 | ₩17,661 | ₩17,881 | +0.94% | 1.1만 |
|---|
| 2026.07.01 | ₩17,474 | ₩17,628 | ₩17,434 | ₩17,553 | +0.45% | 1.5만 |
|---|
| 2026.06.30 | ₩17,353 | ₩17,380 | ₩17,300 | ₩17,340 | -0.08% | 10.7만 |
|---|
| 2026.06.29 | ₩17,474 | ₩17,474 | ₩17,353 | ₩17,365 | -0.62% | 1.1만 |
|---|
| 2026.06.26 | ₩17,527 | ₩17,568 | ₩17,474 | ₩17,501 | -0.15% | 5.4천 |
|---|
| 2026.06.25 | ₩17,594 | ₩17,608 | ₩17,393 | ₩17,393 | -1.14% | 1.8천 |
|---|
| 2026.06.24 | ₩17,507 | ₩17,608 | ₩17,456 | ₩17,456 | -0.29% | 1.1만 |
|---|
| 2026.06.23 | ₩17,313 | ₩17,447 | ₩17,313 | ₩17,432 | +0.69% | 1.2만 |
|---|
| 2026.06.22 | ₩17,355 | ₩17,355 | ₩17,313 | ₩17,353 | -0.01% | 3.3천 |
|---|
| 2026.06.18 | ₩17,407 | ₩17,420 | ₩17,353 | ₩17,380 | -0.15% | 8.9천 |
|---|
| 2026.06.17 | ₩17,594 | ₩17,594 | ₩17,313 | ₩17,334 | -1.48% | 2.3만 |
|---|
| 2026.06.16 | ₩17,632 | ₩17,648 | ₩17,601 | ₩17,608 | -0.14% | 8.5천 |
|---|
| 2026.06.15 | ₩17,648 | ₩17,648 | ₩17,594 | ₩17,596 | -0.30% | 1.6천 |
|---|
| 2026.06.12 | ₩17,460 | ₩17,568 | ₩17,434 | ₩17,541 | +0.46% | 9.6천 |
|---|
| 2026.06.11 | ₩17,474 | ₩17,527 | ₩17,380 | ₩17,501 | +0.15% | 1.3만 |
|---|
| 2026.06.10 | ₩17,554 | ₩17,635 | ₩17,474 | ₩17,503 | -0.29% | 1.6만 |
|---|
| 2026.06.09 | ₩17,581 | ₩17,581 | ₩17,474 | ₩17,565 | -0.09% | 3.1천 |
|---|
| 2026.06.08 | ₩17,514 | ₩17,554 | ₩17,428 | ₩17,428 | -0.49% | 2.7천 |
|---|
| 2026.06.05 | ₩17,661 | ₩17,661 | ₩17,581 | ₩17,581 | -0.46% | 700 |
|---|
| 2026.06.04 | ₩17,648 | ₩17,675 | ₩17,527 | ₩17,570 | -0.44% | 8.9천 |
|---|
| 2026.06.03 | ₩17,434 | ₩17,434 | ₩17,406 | ₩17,406 | -0.16% | 3.1천 |
|---|
| 2026.06.02 | ₩17,474 | ₩17,514 | ₩17,420 | ₩17,514 | +0.23% | 3천 |
|---|
| 2026.06.01 | ₩17,568 | ₩17,581 | ₩17,514 | ₩17,581 | +0.08% | 9.3만 |
|---|
| 2026.05.29 | ₩17,594 | ₩17,661 | ₩17,568 | ₩17,568 | -0.15% | 9천 |
|---|
| 2026.05.28 | ₩17,621 | ₩17,688 | ₩17,621 | ₩17,623 | +0.01% | 3.4천 |
|---|
| 2026.05.27 | ₩17,755 | ₩17,782 | ₩17,648 | ₩17,648 | -0.60% | 7.5천 |
|---|
| 2026.05.26 | ₩17,769 | ₩17,769 | ₩17,661 | ₩17,661 | -0.60% | 7.1천 |
|---|
| 2026.05.22 | ₩17,789 | ₩17,789 | ₩17,661 | ₩17,687 | -0.57% | 2.3만 |
|---|
| 2026.05.21 | ₩17,487 | ₩17,661 | ₩17,487 | ₩17,661 | +1.00% | 7.6천 |
|---|
| 2026.05.20 | ₩17,541 | ₩17,686 | ₩17,541 | ₩17,686 | +0.83% | 1.5천 |
|---|
| 2026.05.19 | ₩17,702 | ₩17,769 | ₩17,621 | ₩17,661 | -0.23% | 9천 |
|---|
| 2026.05.18 | ₩17,554 | ₩17,722 | ₩17,554 | ₩17,722 | +0.95% | 3.6천 |
|---|
| 2026.05.15 | ₩17,514 | ₩17,527 | ₩17,447 | ₩17,450 | -0.37% | 2.8만 |
|---|
| 2026.05.14 | ₩17,460 | ₩17,527 | ₩17,460 | ₩17,487 | +0.15% | 9.5만 |
|---|
| 2026.05.13 | ₩17,353 | ₩17,447 | ₩17,326 | ₩17,407 | +0.31% | 1.6만 |
|---|
| 2026.05.12 | ₩17,380 | ₩17,554 | ₩17,380 | ₩17,514 | +0.77% | 4.1만 |
|---|
| 2026.05.11 | ₩17,527 | ₩17,568 | ₩17,420 | ₩17,474 | -0.31% | 3.5만 |
|---|
| 2026.05.08 | ₩17,621 | ₩17,661 | ₩17,561 | ₩17,581 | -0.23% | 1.7만 |
|---|
| 2026.05.07 | ₩17,849 | ₩17,849 | ₩17,735 | ₩17,753 | -0.54% | 77.4만 |
|---|
| 2026.05.06 | ₩18,037 | ₩18,090 | ₩17,988 | ₩17,988 | -0.27% | 2.1만 |
|---|
| 2026.05.05 | ₩17,849 | ₩17,956 | ₩17,849 | ₩17,929 | +0.45% | 3.4만 |
|---|
| 2026.05.04 | ₩17,996 | ₩18,130 | ₩17,929 | ₩17,938 | -0.33% | 5만 |
|---|
| 2026.05.01 | ₩18,251 | ₩18,251 | ₩18,077 | ₩18,090 | -0.88% | 6.5만 |
|---|
| 2026.04.30 | ₩17,876 | ₩18,063 | ₩17,849 | ₩18,055 | +1.00% | 6.1만 |
|---|
| 2026.04.29 | ₩17,983 | ₩17,983 | ₩17,903 | ₩17,959 | -0.13% | 6.4만 |
|---|
| 2026.04.28 | ₩18,037 | ₩18,037 | ₩17,943 | ₩17,996 | -0.22% | 4.2만 |
|---|
| 2026.04.27 | ₩18,057 | ₩18,077 | ₩17,990 | ₩17,990 | -0.37% | 2.6만 |
|---|
| 2026.04.24 | ₩18,050 | ₩18,077 | ₩18,003 | ₩18,055 | +0.03% | 4.5만 |
|---|
| 2026.04.23 | ₩18,063 | ₩18,102 | ₩17,936 | ₩18,100 | +0.20% | 2.9만 |
|---|
| 2026.04.22 | ₩17,996 | ₩17,996 | ₩17,849 | ₩17,862 | -0.74% | 2만 |
|---|
| 2026.04.21 | ₩18,050 | ₩18,090 | ₩17,892 | ₩17,892 | -0.88% | 11만 |
|---|
| 2026.04.20 | ₩18,050 | ₩18,090 | ₩17,983 | ₩17,991 | -0.33% | 7.5만 |
|---|
| 2026.04.17 | ₩17,943 | ₩18,117 | ₩17,943 | ₩18,017 | +0.41% | 2.4만 |
|---|
| 2026.04.16 | ₩17,862 | ₩17,876 | ₩17,822 | ₩17,876 | +0.08% | 6천 |
|---|
| 2026.04.15 | ₩17,769 | ₩17,829 | ₩17,722 | ₩17,781 | +0.07% | 8.8천 |
|---|
| 2026.04.14 | ₩17,755 | ₩17,809 | ₩17,742 | ₩17,787 | +0.18% | 9.1천 |
|---|
| 2026.04.13 | ₩17,554 | ₩17,782 | ₩17,554 | ₩17,782 | +1.30% | 3.3만 |
|---|
| 2026.04.10 | ₩17,661 | ₩17,675 | ₩17,541 | ₩17,574 | -0.49% | 2.7만 |
|---|
| 2026.04.09 | ₩17,675 | ₩17,782 | ₩17,661 | ₩17,769 | +0.53% | 1.8만 |
|---|
| 2026.04.08 | ₩17,594 | ₩17,696 | ₩17,581 | ₩17,696 | +0.58% | 4.1만 |
|---|
| 2026.04.07 | ₩17,393 | ₩17,420 | ₩17,313 | ₩17,367 | -0.15% | 12만 |
|---|
| 2026.04.06 | ₩17,393 | ₩17,473 | ₩17,393 | ₩17,473 | +0.45% | 1.3만 |
|---|
| 2026.04.02 | ₩17,112 | ₩17,361 | ₩17,112 | ₩17,361 | +1.46% | 4.3만 |
|---|
| 2026.04.01 | ₩17,206 | ₩17,266 | ₩17,179 | ₩17,206 | 0.00% | 3.4만 |
|---|
| 2026.03.31 | ₩17,018 | ₩17,166 | ₩16,985 | ₩17,152 | +0.79% | 6.1만 |
|---|
| 2026.03.30 | ₩16,978 | ₩17,058 | ₩16,871 | ₩16,923 | -0.32% | 2.8만 |
|---|
| 2026.03.27 | ₩17,058 | ₩17,112 | ₩16,911 | ₩16,926 | -0.78% | 5.3만 |
|---|
| 2026.03.26 | ₩17,313 | ₩17,313 | ₩17,139 | ₩17,139 | -1.01% | 4.1천 |
|---|
| 2026.03.25 | ₩17,139 | ₩17,246 | ₩17,139 | ₩17,206 | +0.39% | 5.7만 |
|---|
| 2026.03.24 | ₩17,219 | ₩17,259 | ₩17,152 | ₩17,152 | -0.39% | 5.4천 |
|---|
| 2026.03.23 | ₩17,353 | ₩17,387 | ₩17,192 | ₩17,192 | -0.93% | 3.8만 |
|---|
| 2026.03.20 | ₩17,226 | ₩17,226 | ₩17,072 | ₩17,152 | -0.43% | 3.1만 |
|---|
| 2026.03.19 | ₩17,259 | ₩17,273 | ₩17,139 | ₩17,191 | -0.40% | 1.7만 |
|---|
| 2026.03.18 | ₩17,487 | ₩17,487 | ₩17,273 | ₩17,273 | -1.23% | 13만 |
|---|
| 2026.03.17 | ₩17,688 | ₩17,695 | ₩17,581 | ₩17,581 | -0.61% | 5.6만 |
|---|
| 2026.03.16 | ₩17,554 | ₩17,581 | ₩17,487 | ₩17,514 | -0.23% | 2.6만 |
|---|
| 2026.03.13 | ₩17,420 | ₩17,434 | ₩17,380 | ₩17,393 | -0.15% | 2.5만 |
|---|
| 2026.03.12 | ₩17,447 | ₩17,581 | ₩17,351 | ₩17,351 | -0.55% | 4.9만 |
|---|
| 2026.03.11 | ₩17,608 | ₩17,621 | ₩17,525 | ₩17,573 | -0.20% | 4.7만 |
|---|
| 2026.03.10 | ₩17,648 | ₩17,822 | ₩17,635 | ₩17,635 | -0.08% | 5.4만 |
|---|
| 2026.03.09 | ₩17,635 | ₩17,842 | ₩17,581 | ₩17,842 | +1.18% | 1.6만 |
|---|
| 2026.03.06 | ₩17,849 | ₩17,889 | ₩17,769 | ₩17,876 | +0.15% | 3.2만 |
|---|
| 2026.03.05 | ₩18,184 | ₩18,197 | ₩18,023 | ₩18,077 | -0.59% | 3.7만 |
|---|
| 2026.03.04 | ₩18,177 | ₩18,224 | ₩18,171 | ₩18,184 | +0.04% | 4.7만 |
|---|
| 2026.03.03 | ₩18,197 | ₩18,238 | ₩17,956 | ₩18,183 | -0.08% | 2.4만 |
|---|
| 2026.03.02 | ₩18,412 | ₩18,425 | ₩18,291 | ₩18,385 | -0.15% | 5.2만 |
|---|
| 2026.02.27 | ₩18,345 | ₩18,492 | ₩18,278 | ₩18,478 | +0.72% | 1.5만 |
|---|
| 2026.02.26 | ₩18,352 | ₩18,425 | ₩18,331 | ₩18,416 | +0.35% | 2.2만 |
|---|
| 2026.02.25 | ₩18,318 | ₩18,318 | ₩18,177 | ₩18,285 | -0.18% | 1.7만 |
|---|
| 2026.02.24 | ₩18,211 | ₩18,318 | ₩18,184 | ₩18,285 | +0.40% | 5만 |
|---|
| 2026.02.23 | ₩18,278 | ₩18,278 | ₩18,117 | ₩18,117 | -0.88% | 6.2만 |
|---|
| 2026.02.20 | ₩18,171 | ₩18,305 | ₩18,171 | ₩18,291 | +0.66% | 2.5만 |
|---|
| 2026.02.19 | ₩18,291 | ₩18,291 | ₩18,184 | ₩18,218 | -0.40% | 1.3만 |
|---|
| 2026.02.18 | ₩18,278 | ₩18,305 | ₩18,251 | ₩18,305 | +0.15% | 2.8만 |
|---|
| 2026.02.17 | ₩18,331 | ₩18,331 | ₩18,157 | ₩18,230 | -0.56% | 6.7천 |
|---|
| 2026.02.13 | ₩18,184 | ₩18,325 | ₩18,157 | ₩18,256 | +0.40% | 1.4만 |
|---|
| 2026.02.12 | ₩18,264 | ₩18,291 | ₩18,122 | ₩18,122 | -0.78% | 7.3천 |
|---|
| 2026.02.11 | ₩18,224 | ₩18,291 | ₩18,224 | ₩18,251 | +0.15% | 2.1만 |
|---|
| 2026.02.10 | ₩18,184 | ₩18,224 | ₩18,184 | ₩18,197 | +0.07% | 1만 |
|---|
| 2026.02.09 | ₩18,090 | ₩18,171 | ₩18,023 | ₩18,043 | -0.26% | 1.9만 |
|---|
| 2026.02.06 | ₩18,122 | ₩18,224 | ₩18,122 | ₩18,224 | +0.56% | 2.3천 |
|---|
| 2026.02.05 | ₩18,224 | ₩18,224 | ₩18,057 | ₩18,057 | -0.92% | 3만 |
|---|
| 2026.02.04 | ₩18,104 | ₩18,318 | ₩18,104 | ₩18,224 | +0.67% | 5.2만 |
|---|
| 2026.02.03 | ₩18,077 | ₩18,077 | ₩17,943 | ₩18,017 | -0.33% | 1.9만 |
|---|
| 2026.02.02 | ₩17,862 | ₩17,983 | ₩17,862 | ₩17,956 | +0.53% | 1.6만 |
|---|
| 2026.01.30 | ₩17,809 | ₩17,943 | ₩17,769 | ₩17,943 | +0.75% | 2.1만 |
|---|
| 2026.01.29 | ₩17,782 | ₩17,836 | ₩17,749 | ₩17,836 | +0.30% | 1.1만 |
|---|
| 2026.01.28 | ₩17,688 | ₩17,809 | ₩17,688 | ₩17,755 | +0.38% | 9.6천 |
|---|
| 2026.01.27 | ₩17,661 | ₩17,739 | ₩17,661 | ₩17,739 | +0.44% | 3.3천 |
|---|
| 2026.01.26 | ₩17,621 | ₩17,648 | ₩17,581 | ₩17,619 | -0.02% | 2.1만 |
|---|
| 2026.01.23 | ₩17,554 | ₩17,568 | ₩17,514 | ₩17,542 | -0.07% | 2.7만 |
|---|
| 2026.01.22 | ₩17,621 | ₩17,661 | ₩17,621 | ₩17,640 | +0.11% | 1.4만 |
|---|
| 2026.01.21 | ₩17,562 | ₩17,675 | ₩17,541 | ₩17,621 | +0.34% | 2.7만 |
|---|
| 2026.01.20 | ₩17,635 | ₩17,648 | ₩17,460 | ₩17,474 | -0.91% | 3만 |
|---|
| 2026.01.16 | ₩17,795 | ₩17,829 | ₩17,782 | ₩17,791 | -0.02% | 4.9만 |
|---|
| 2026.01.15 | ₩17,782 | ₩17,822 | ₩17,769 | ₩17,816 | +0.19% | 3.3만 |
|---|
| 2026.01.14 | ₩17,715 | ₩17,809 | ₩17,702 | ₩17,789 | +0.42% | 1.9만 |
|---|
| 2026.01.13 | ₩17,755 | ₩17,755 | ₩17,621 | ₩17,676 | -0.45% | 1.8만 |
|---|
| 2026.01.12 | ₩17,782 | ₩17,836 | ₩17,722 | ₩17,755 | -0.15% | 3.2만 |
|---|
| 2026.01.09 | ₩17,943 | ₩17,943 | ₩17,849 | ₩17,889 | -0.30% | 5.3만 |
|---|
| 2026.01.08 | ₩17,675 | ₩17,936 | ₩17,675 | ₩17,909 | +1.33% | 4.1만 |
|---|
| 2026.01.07 | ₩17,929 | ₩17,929 | ₩17,635 | ₩17,635 | -1.64% | 1.6만 |
|---|
| 2026.01.06 | ₩17,836 | ₩17,936 | ₩17,836 | ₩17,916 | +0.45% | 3.3만 |
|---|
| 2026.01.05 | ₩17,728 | ₩17,943 | ₩17,728 | ₩17,844 | +0.65% | 6.7천 |
|---|
| 2026.01.02 | ₩17,661 | ₩17,715 | ₩17,621 | ₩17,702 | +0.23% | 1.7만 |
|---|
| 2025.12.31 | ₩17,809 | ₩17,836 | ₩17,755 | ₩17,755 | -0.30% | 8.5천 |
|---|
| 2025.12.30 | ₩17,849 | ₩17,916 | ₩17,849 | ₩17,903 | +0.30% | 1.1만 |
|---|
| 2025.12.29 | ₩17,943 | ₩17,943 | ₩17,903 | ₩17,929 | -0.07% | 2.9천 |
|---|
| 2025.12.26 | ₩17,956 | ₩17,956 | ₩17,876 | ₩17,929 | -0.15% | 2.2만 |
|---|
| 2025.12.24 | ₩17,929 | ₩17,976 | ₩17,929 | ₩17,950 | +0.11% | 3.3만 |
|---|
| 2025.12.23 | ₩17,862 | ₩17,883 | ₩17,849 | ₩17,883 | +0.11% | 107.9만 |
|---|
| 2025.12.22 | ₩17,836 | ₩17,889 | ₩17,836 | ₩17,883 | +0.26% | 108.5만 |
|---|
| 2025.12.19 | ₩17,769 | ₩17,809 | ₩17,742 | ₩17,742 | -0.15% | 1.7만 |
|---|
| 2025.12.18 | ₩17,862 | ₩17,876 | ₩17,742 | ₩17,755 | -0.60% | 15만 |
|---|
| 2025.12.17 | ₩17,822 | ₩17,822 | ₩17,755 | ₩17,775 | -0.26% | 7.3만 |
|---|
| 2025.12.16 | ₩17,876 | ₩17,876 | ₩17,715 | ₩17,742 | -0.75% | 11.2만 |
|---|
| 2025.12.15 | ₩17,809 | ₩17,862 | ₩17,769 | ₩17,856 | +0.26% | 18.4만 |
|---|
| 2025.12.12 | ₩17,755 | ₩17,762 | ₩17,715 | ₩17,758 | +0.02% | 4.4만 |
|---|
| 2025.12.11 | ₩17,715 | ₩17,715 | ₩17,675 | ₩17,683 | -0.18% | 1.2만 |
|---|
| 2025.12.10 | ₩17,367 | ₩17,581 | ₩17,367 | ₩17,581 | +1.23% | 13만 |
|---|
| 2025.12.09 | ₩17,407 | ₩17,407 | ₩17,266 | ₩17,266 | -0.81% | 2.9만 |
|---|
| 2025.12.08 | ₩17,434 | ₩17,460 | ₩17,353 | ₩17,367 | -0.38% | 4.8만 |
|---|
| 2025.12.05 | ₩17,460 | ₩17,574 | ₩17,460 | ₩17,507 | +0.27% | 4.1만 |
|---|
| 2025.12.04 | ₩17,434 | ₩17,487 | ₩17,420 | ₩17,436 | +0.02% | 9.8만 |
|---|
| 2025.12.03 | ₩17,393 | ₩17,434 | ₩17,367 | ₩17,427 | +0.19% | 10.6만 |
|---|
| 2025.12.02 | ₩17,273 | ₩17,387 | ₩17,273 | ₩17,347 | +0.43% | 8.7만 |
|---|
| 2025.12.01 | ₩17,407 | ₩17,527 | ₩17,393 | ₩17,393 | -0.08% | 1.2만 |
|---|
| 2025.11.28 | ₩17,474 | ₩17,474 | ₩17,424 | ₩17,424 | -0.28% | 300 |
|---|
| 2025.11.26 | ₩17,280 | ₩17,380 | ₩17,280 | ₩17,341 | +0.36% | 4.6만 |
|---|
| 2025.11.25 | ₩17,058 | ₩17,246 | ₩17,058 | ₩17,246 | +1.10% | 2.8천 |
|---|
| 2025.11.24 | ₩16,965 | ₩17,032 | ₩16,965 | ₩17,010 | +0.27% | 6.9천 |
|---|
| 2025.11.21 | ₩16,898 | ₩17,125 | ₩16,898 | ₩17,050 | +0.90% | 6.8만 |
|---|
| 2025.11.20 | ₩16,978 | ₩16,991 | ₩16,800 | ₩16,800 | -1.05% | 2.5만 |
|---|
| 2025.11.19 | ₩16,938 | ₩16,938 | ₩16,844 | ₩16,882 | -0.33% | 1.7천 |
|---|
| 2025.11.18 | ₩16,951 | ₩17,005 | ₩16,924 | ₩17,005 | +0.32% | 4.8천 |
|---|
| 2025.11.17 | ₩17,166 | ₩17,166 | ₩16,949 | ₩16,949 | -1.26% | 8.2천 |
|---|
| 2025.11.14 | ₩17,166 | ₩17,219 | ₩17,166 | ₩17,170 | +0.02% | 6.7천 |
|---|
| 2025.11.13 | ₩17,367 | ₩17,367 | ₩17,233 | ₩17,233 | -0.77% | 1.9천 |
|---|
| 2025.11.12 | ₩17,367 | ₩17,419 | ₩17,367 | ₩17,369 | +0.02% | 900 |
|---|
| 2025.11.11 | ₩17,246 | ₩17,326 | ₩17,246 | ₩17,316 | +0.40% | 600 |
|---|
| 2025.11.10 | ₩17,072 | ₩17,219 | ₩17,044 | ₩17,179 | +0.63% | 1.1만 |
|---|
| 2025.11.07 | ₩16,978 | ₩17,087 | ₩16,938 | ₩17,087 | +0.64% | 1만 |
|---|
| 2025.11.06 | ₩17,005 | ₩17,005 | ₩16,907 | ₩16,907 | -0.58% | 1천 |
|---|
| 2025.11.05 | ₩17,125 | ₩17,125 | ₩17,046 | ₩17,046 | -0.46% | 6천 |
|---|
| 2025.11.04 | ₩17,085 | ₩17,116 | ₩17,058 | ₩17,116 | +0.18% | 1.1천 |
|---|
| 2025.11.03 | ₩17,099 | ₩17,152 | ₩17,099 | ₩17,150 | +0.30% | 900 |
|---|
| 2025.10.31 | ₩17,152 | ₩17,188 | ₩17,105 | ₩17,188 | +0.21% | 900 |
|---|
| 2025.10.30 | ₩17,012 | ₩17,012 | ₩17,012 | ₩17,012 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩17,112 | ₩17,112 | ₩16,955 | ₩16,955 | -0.92% | 6.1천 |
|---|
| 2025.10.28 | ₩17,206 | ₩17,206 | ₩17,184 | ₩17,184 | -0.12% | 900 |
|---|
| 2025.10.27 | ₩17,434 | ₩17,434 | ₩17,420 | ₩17,420 | -0.08% | 500 |
|---|
| 2025.10.24 | ₩17,420 | ₩17,420 | ₩17,420 | ₩17,420 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩17,380 | ₩17,415 | ₩17,380 | ₩17,415 | +0.20% | 200 |
|---|
| 2025.10.22 | ₩17,527 | ₩17,527 | ₩17,443 | ₩17,443 | -0.48% | 600 |
|---|
| 2025.10.21 | ₩17,527 | ₩17,527 | ₩17,515 | ₩17,515 | -0.07% | 2.3천 |
|---|
| 2025.10.20 | ₩17,345 | ₩17,345 | ₩17,345 | ₩17,345 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩17,206 | ₩17,210 | ₩17,152 | ₩17,210 | +0.02% | 1.8천 |
|---|
| 2025.10.16 | ₩17,085 | ₩17,085 | ₩17,025 | ₩17,060 | -0.15% | 1.1천 |
|---|
| 2025.10.15 | ₩17,302 | ₩17,302 | ₩17,302 | ₩17,302 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩17,452 | ₩17,452 | ₩17,397 | ₩17,397 | -0.31% | 600 |
|---|
| 2025.10.13 | ₩17,259 | ₩17,259 | ₩17,223 | ₩17,223 | -0.21% | 400 |
|---|
| 2025.10.10 | ₩17,239 | ₩17,239 | ₩17,142 | ₩17,142 | -0.57% | 4.7천 |
|---|