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 | ₩18,236 | ₩18,263 | ₩18,223 | ₩18,223 | -0.07% | 2.3만 |
| 2026.10.08 | ₩18,116 | ₩18,142 | ₩18,049 | ₩18,136 | +0.11% | 4.7만 |
| 2026.10.07 | ₩18,055 | ₩18,129 | ₩18,035 | ₩18,095 | +0.22% | 5.3천 |
| 2026.10.06 | ₩18,176 | ₩18,209 | ₩18,169 | ₩18,172 | -0.02% | 2만 |
| 2026.10.05 | ₩18,035 | ₩18,142 | ₩18,035 | ₩18,102 | +0.37% | 2.4천 |
| 2026.10.02 | ₩17,928 | ₩17,960 | ₩17,888 | ₩17,960 | +0.18% | 1.3만 |
| 2026.10.01 | ₩17,921 | ₩17,921 | ₩17,807 | ₩17,847 | -0.41% | 4.5만 |
| 2026.09.30 | ₩17,981 | ₩18,035 | ₩17,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,908 |
| -0.41% |
| 2.7만 |
| 2026.09.29 | ₩17,901 | ₩17,975 | ₩17,874 | ₩17,961 | +0.34% | 8천 |
|---|
| 2026.09.28 | ₩17,995 | ₩18,049 | ₩17,941 | ₩17,988 | -0.04% | 1.4만 |
|---|
| 2026.09.25 | ₩18,062 | ₩18,116 | ₩18,035 | ₩18,110 | +0.27% | 3.4천 |
|---|
| 2026.09.24 | ₩18,049 | ₩18,066 | ₩18,008 | ₩18,066 | +0.10% | 6.8천 |
|---|
| 2026.09.23 | ₩18,102 | ₩18,102 | ₩17,981 | ₩17,981 | -0.67% | 4.7만 |
|---|
| 2026.09.22 | ₩18,156 | ₩18,156 | ₩18,070 | ₩18,070 | -0.47% | 6만 |
|---|
| 2026.09.21 | ₩18,102 | ₩18,230 | ₩18,075 | ₩18,203 | +0.56% | 6.1만 |
|---|
| 2026.09.18 | ₩18,129 | ₩18,156 | ₩18,095 | ₩18,095 | -0.18% | 10.9만 |
|---|
| 2026.09.17 | ₩18,169 | ₩18,183 | ₩18,116 | ₩18,183 | +0.07% | 8만 |
|---|
| 2026.09.16 | ₩18,276 | ₩18,290 | ₩18,136 | ₩18,136 | -0.77% | 1.1만 |
|---|
| 2026.09.15 | ₩18,330 | ₩18,330 | ₩18,276 | ₩18,317 | -0.07% | 3.4만 |
|---|
| 2026.09.14 | ₩18,344 | ₩18,384 | ₩18,276 | ₩18,357 | +0.07% | 2.7만 |
|---|
| 2026.09.11 | ₩18,223 | ₩18,236 | ₩18,162 | ₩18,216 | -0.04% | 2.7만 |
|---|
| 2026.09.10 | ₩18,156 | ₩18,156 | ₩18,042 | ₩18,082 | -0.41% | 4.1만 |
|---|
| 2026.09.09 | ₩18,183 | ₩18,196 | ₩18,169 | ₩18,175 | -0.04% | 7.8천 |
|---|
| 2026.09.08 | ₩18,303 | ₩18,303 | ₩18,197 | ₩18,197 | -0.58% | 8.8천 |
|---|
| 2026.09.04 | ₩18,370 | ₩18,384 | ₩18,337 | ₩18,344 | -0.15% | 2.5만 |
|---|
| 2026.09.03 | ₩18,390 | ₩18,491 | ₩18,390 | ₩18,453 | +0.34% | 1.2만 |
|---|
| 2026.09.02 | ₩18,370 | ₩18,397 | ₩18,364 | ₩18,364 | -0.04% | 6.4천 |
|---|
| 2026.09.01 | ₩18,317 | ₩18,357 | ₩18,243 | ₩18,263 | -0.29% | 1.9만 |
|---|
| 2026.08.31 | ₩18,491 | ₩18,504 | ₩18,411 | ₩18,424 | -0.36% | 8.7천 |
|---|
| 2026.08.28 | ₩18,531 | ₩18,692 | ₩18,531 | ₩18,652 | +0.65% | 1.9만 |
|---|
| 2026.08.27 | ₩18,531 | ₩18,585 | ₩18,525 | ₩18,545 | +0.07% | 2.4만 |
|---|
| 2026.08.26 | ₩18,699 | ₩18,706 | ₩18,659 | ₩18,659 | -0.22% | 6.9천 |
|---|
| 2026.08.25 | ₩18,625 | ₩18,665 | ₩18,618 | ₩18,659 | +0.18% | 9.7천 |
|---|
| 2026.08.24 | ₩18,706 | ₩18,706 | ₩18,665 | ₩18,692 | -0.07% | 2.8만 |
|---|
| 2026.08.21 | ₩18,565 | ₩18,652 | ₩18,558 | ₩18,612 | +0.25% | 7.7만 |
|---|
| 2026.08.20 | ₩18,451 | ₩18,639 | ₩18,451 | ₩18,531 | +0.44% | 3.6만 |
|---|
| 2026.08.19 | ₩18,484 | ₩18,652 | ₩18,484 | ₩18,557 | +0.39% | 7.1만 |
|---|
| 2026.08.18 | ₩18,451 | ₩18,484 | ₩18,409 | ₩18,409 | -0.23% | 1.3만 |
|---|
| 2026.08.17 | ₩18,518 | ₩18,518 | ₩18,457 | ₩18,464 | -0.29% | 6천 |
|---|
| 2026.08.14 | ₩18,612 | ₩18,612 | ₩18,538 | ₩18,538 | -0.40% | 1.7천 |
|---|
| 2026.08.13 | ₩18,665 | ₩18,665 | ₩18,585 | ₩18,608 | -0.31% | 1.8천 |
|---|
| 2026.08.12 | ₩18,625 | ₩18,625 | ₩18,585 | ₩18,605 | -0.11% | 1.6만 |
|---|
| 2026.08.11 | ₩18,799 | ₩18,826 | ₩18,752 | ₩18,752 | -0.25% | 9.8천 |
|---|
| 2026.08.10 | ₩18,679 | ₩18,813 | ₩18,679 | ₩18,791 | +0.60% | 3.1만 |
|---|
| 2026.08.07 | ₩18,652 | ₩18,706 | ₩18,652 | ₩18,667 | +0.08% | 2천 |
|---|
| 2026.08.06 | ₩18,585 | ₩18,645 | ₩18,585 | ₩18,645 | +0.32% | 2.2천 |
|---|
| 2026.08.05 | ₩18,612 | ₩18,639 | ₩18,518 | ₩18,551 | -0.32% | 1.3만 |
|---|
| 2026.08.04 | ₩18,478 | ₩18,692 | ₩18,478 | ₩18,667 | +1.02% | 1만 |
|---|
| 2026.08.03 | ₩18,625 | ₩18,625 | ₩18,531 | ₩18,538 | -0.47% | 4만 |
|---|
| 2026.07.31 | ₩18,169 | ₩18,357 | ₩18,169 | ₩18,290 | +0.66% | 4.9천 |
|---|
| 2026.07.30 | ₩17,968 | ₩18,038 | ₩17,894 | ₩18,038 | +0.39% | 7.4만 |
|---|
| 2026.07.29 | ₩18,035 | ₩18,102 | ₩18,008 | ₩18,008 | -0.15% | 2.5만 |
|---|
| 2026.07.28 | ₩18,183 | ₩18,183 | ₩18,082 | ₩18,093 | -0.49% | 4.1만 |
|---|
| 2026.07.27 | ₩17,975 | ₩17,981 | ₩17,894 | ₩17,894 | -0.45% | 2.2만 |
|---|
| 2026.07.24 | ₩17,821 | ₩17,894 | ₩17,821 | ₩17,841 | +0.11% | 127만 |
|---|
| 2026.07.23 | ₩17,780 | ₩17,780 | ₩17,673 | ₩17,715 | -0.37% | 1.5만 |
|---|
| 2026.07.22 | ₩17,888 | ₩17,901 | ₩17,834 | ₩17,888 | 0.00% | 2.4만 |
|---|
| 2026.07.21 | ₩17,914 | ₩17,914 | ₩17,847 | ₩17,847 | -0.37% | 2.8만 |
|---|
| 2026.07.20 | ₩18,008 | ₩18,035 | ₩17,955 | ₩17,968 | -0.22% | 2.8만 |
|---|
| 2026.07.17 | ₩18,169 | ₩18,169 | ₩18,035 | ₩18,067 | -0.56% | 900 |
|---|
| 2026.07.16 | ₩18,008 | ₩18,183 | ₩18,008 | ₩18,183 | +0.97% | 4만 |
|---|
| 2026.07.15 | ₩17,821 | ₩17,888 | ₩17,740 | ₩17,755 | -0.37% | 15.7만 |
|---|
| 2026.07.14 | ₩17,834 | ₩17,874 | ₩17,807 | ₩17,807 | -0.15% | 1.4만 |
|---|
| 2026.07.13 | ₩17,955 | ₩17,981 | ₩17,901 | ₩17,941 | -0.07% | 3.2만 |
|---|
| 2026.07.10 | ₩17,807 | ₩17,847 | ₩17,780 | ₩17,834 | +0.15% | 1.9만 |
|---|
| 2026.07.09 | ₩17,656 | ₩17,754 | ₩17,656 | ₩17,720 | +0.36% | 1.1만 |
|---|
| 2026.07.08 | ₩17,874 | ₩17,874 | ₩17,747 | ₩17,747 | -0.71% | 4천 |
|---|
| 2026.07.07 | ₩18,022 | ₩18,022 | ₩17,961 | ₩17,984 | -0.21% | 1.1만 |
|---|
| 2026.07.06 | ₩17,767 | ₩17,886 | ₩17,747 | ₩17,886 | +0.67% | 2.6천 |
|---|
| 2026.07.02 | ₩17,727 | ₩17,893 | ₩17,673 | ₩17,893 | +0.94% | 1.1만 |
|---|
| 2026.07.01 | ₩17,485 | ₩17,640 | ₩17,445 | ₩17,564 | +0.45% | 1.5만 |
|---|
| 2026.06.30 | ₩17,365 | ₩17,391 | ₩17,311 | ₩17,351 | -0.08% | 10.7만 |
|---|
| 2026.06.29 | ₩17,485 | ₩17,485 | ₩17,365 | ₩17,377 | -0.62% | 1.1만 |
|---|
| 2026.06.26 | ₩17,539 | ₩17,579 | ₩17,485 | ₩17,512 | -0.15% | 5.4천 |
|---|
| 2026.06.25 | ₩17,606 | ₩17,619 | ₩17,405 | ₩17,405 | -1.14% | 1.8천 |
|---|
| 2026.06.24 | ₩17,519 | ₩17,619 | ₩17,468 | ₩17,468 | -0.29% | 1.1만 |
|---|
| 2026.06.23 | ₩17,324 | ₩17,459 | ₩17,324 | ₩17,444 | +0.69% | 1.2만 |
|---|
| 2026.06.22 | ₩17,366 | ₩17,366 | ₩17,324 | ₩17,365 | -0.01% | 3.3천 |
|---|
| 2026.06.18 | ₩17,418 | ₩17,432 | ₩17,365 | ₩17,391 | -0.15% | 8.9천 |
|---|
| 2026.06.17 | ₩17,606 | ₩17,606 | ₩17,324 | ₩17,346 | -1.48% | 2.3만 |
|---|
| 2026.06.16 | ₩17,644 | ₩17,660 | ₩17,613 | ₩17,619 | -0.14% | 8.5천 |
|---|
| 2026.06.15 | ₩17,660 | ₩17,660 | ₩17,606 | ₩17,607 | -0.30% | 1.6천 |
|---|
| 2026.06.12 | ₩17,472 | ₩17,579 | ₩17,445 | ₩17,552 | +0.46% | 9.6천 |
|---|
| 2026.06.11 | ₩17,485 | ₩17,539 | ₩17,391 | ₩17,512 | +0.15% | 1.3만 |
|---|
| 2026.06.10 | ₩17,566 | ₩17,646 | ₩17,485 | ₩17,515 | -0.29% | 1.6만 |
|---|
| 2026.06.09 | ₩17,593 | ₩17,593 | ₩17,485 | ₩17,577 | -0.09% | 3.1천 |
|---|
| 2026.06.08 | ₩17,526 | ₩17,566 | ₩17,440 | ₩17,440 | -0.49% | 2.7천 |
|---|
| 2026.06.05 | ₩17,673 | ₩17,673 | ₩17,593 | ₩17,593 | -0.46% | 700 |
|---|
| 2026.06.04 | ₩17,660 | ₩17,686 | ₩17,539 | ₩17,582 | -0.44% | 8.9천 |
|---|
| 2026.06.03 | ₩17,445 | ₩17,445 | ₩17,417 | ₩17,417 | -0.16% | 3.1천 |
|---|
| 2026.06.02 | ₩17,485 | ₩17,526 | ₩17,432 | ₩17,526 | +0.23% | 3천 |
|---|
| 2026.06.01 | ₩17,579 | ₩17,593 | ₩17,526 | ₩17,593 | +0.08% | 9.3만 |
|---|
| 2026.05.29 | ₩17,606 | ₩17,673 | ₩17,579 | ₩17,579 | -0.15% | 9천 |
|---|
| 2026.05.28 | ₩17,633 | ₩17,700 | ₩17,633 | ₩17,634 | +0.01% | 3.4천 |
|---|
| 2026.05.27 | ₩17,767 | ₩17,794 | ₩17,660 | ₩17,660 | -0.60% | 7.5천 |
|---|
| 2026.05.26 | ₩17,780 | ₩17,780 | ₩17,673 | ₩17,673 | -0.60% | 7.1천 |
|---|
| 2026.05.22 | ₩17,800 | ₩17,800 | ₩17,673 | ₩17,699 | -0.57% | 2.3만 |
|---|
| 2026.05.21 | ₩17,499 | ₩17,673 | ₩17,499 | ₩17,673 | +1.00% | 7.6천 |
|---|
| 2026.05.20 | ₩17,552 | ₩17,697 | ₩17,552 | ₩17,697 | +0.83% | 1.5천 |
|---|
| 2026.05.19 | ₩17,713 | ₩17,780 | ₩17,633 | ₩17,673 | -0.23% | 9천 |
|---|
| 2026.05.18 | ₩17,566 | ₩17,733 | ₩17,566 | ₩17,733 | +0.95% | 3.6천 |
|---|
| 2026.05.15 | ₩17,526 | ₩17,539 | ₩17,459 | ₩17,461 | -0.37% | 2.8만 |
|---|
| 2026.05.14 | ₩17,472 | ₩17,539 | ₩17,472 | ₩17,499 | +0.15% | 9.5만 |
|---|
| 2026.05.13 | ₩17,365 | ₩17,459 | ₩17,338 | ₩17,418 | +0.31% | 1.6만 |
|---|
| 2026.05.12 | ₩17,391 | ₩17,566 | ₩17,391 | ₩17,526 | +0.77% | 4.1만 |
|---|
| 2026.05.11 | ₩17,539 | ₩17,579 | ₩17,432 | ₩17,485 | -0.31% | 3.5만 |
|---|
| 2026.05.08 | ₩17,633 | ₩17,673 | ₩17,572 | ₩17,593 | -0.23% | 1.7만 |
|---|
| 2026.05.07 | ₩17,861 | ₩17,861 | ₩17,747 | ₩17,764 | -0.54% | 77.4만 |
|---|
| 2026.05.06 | ₩18,049 | ₩18,102 | ₩18,000 | ₩18,000 | -0.27% | 2.1만 |
|---|
| 2026.05.05 | ₩17,861 | ₩17,968 | ₩17,861 | ₩17,941 | +0.45% | 3.4만 |
|---|
| 2026.05.04 | ₩18,008 | ₩18,142 | ₩17,941 | ₩17,949 | -0.33% | 5만 |
|---|
| 2026.05.01 | ₩18,263 | ₩18,263 | ₩18,089 | ₩18,102 | -0.88% | 6.5만 |
|---|
| 2026.04.30 | ₩17,888 | ₩18,075 | ₩17,861 | ₩18,067 | +1.00% | 6.1만 |
|---|
| 2026.04.29 | ₩17,995 | ₩17,995 | ₩17,914 | ₩17,971 | -0.13% | 6.4만 |
|---|
| 2026.04.28 | ₩18,049 | ₩18,049 | ₩17,955 | ₩18,008 | -0.22% | 4.2만 |
|---|
| 2026.04.27 | ₩18,069 | ₩18,089 | ₩18,002 | ₩18,002 | -0.37% | 2.6만 |
|---|
| 2026.04.24 | ₩18,062 | ₩18,089 | ₩18,015 | ₩18,067 | +0.03% | 4.5만 |
|---|
| 2026.04.23 | ₩18,075 | ₩18,114 | ₩17,948 | ₩18,112 | +0.20% | 2.9만 |
|---|
| 2026.04.22 | ₩18,008 | ₩18,008 | ₩17,861 | ₩17,874 | -0.74% | 2만 |
|---|
| 2026.04.21 | ₩18,062 | ₩18,102 | ₩17,904 | ₩17,904 | -0.88% | 11만 |
|---|
| 2026.04.20 | ₩18,062 | ₩18,102 | ₩17,995 | ₩18,003 | -0.33% | 7.5만 |
|---|
| 2026.04.17 | ₩17,955 | ₩18,129 | ₩17,955 | ₩18,028 | +0.41% | 2.4만 |
|---|
| 2026.04.16 | ₩17,874 | ₩17,888 | ₩17,834 | ₩17,888 | +0.08% | 6천 |
|---|
| 2026.04.15 | ₩17,780 | ₩17,841 | ₩17,733 | ₩17,792 | +0.07% | 8.8천 |
|---|
| 2026.04.14 | ₩17,767 | ₩17,821 | ₩17,754 | ₩17,799 | +0.18% | 9.1천 |
|---|
| 2026.04.13 | ₩17,566 | ₩17,794 | ₩17,566 | ₩17,794 | +1.30% | 3.3만 |
|---|
| 2026.04.10 | ₩17,673 | ₩17,686 | ₩17,552 | ₩17,586 | -0.49% | 2.7만 |
|---|
| 2026.04.09 | ₩17,686 | ₩17,794 | ₩17,673 | ₩17,780 | +0.53% | 1.8만 |
|---|
| 2026.04.08 | ₩17,606 | ₩17,708 | ₩17,593 | ₩17,708 | +0.58% | 4.1만 |
|---|
| 2026.04.07 | ₩17,405 | ₩17,432 | ₩17,324 | ₩17,378 | -0.15% | 12만 |
|---|
| 2026.04.06 | ₩17,405 | ₩17,484 | ₩17,405 | ₩17,484 | +0.45% | 1.3만 |
|---|
| 2026.04.02 | ₩17,123 | ₩17,373 | ₩17,123 | ₩17,373 | +1.46% | 4.3만 |
|---|
| 2026.04.01 | ₩17,217 | ₩17,277 | ₩17,190 | ₩17,217 | 0.00% | 3.4만 |
|---|
| 2026.03.31 | ₩17,029 | ₩17,177 | ₩16,996 | ₩17,164 | +0.79% | 6.1만 |
|---|
| 2026.03.30 | ₩16,989 | ₩17,070 | ₩16,882 | ₩16,934 | -0.32% | 2.8만 |
|---|
| 2026.03.27 | ₩17,070 | ₩17,123 | ₩16,922 | ₩16,937 | -0.78% | 5.3만 |
|---|
| 2026.03.26 | ₩17,324 | ₩17,324 | ₩17,150 | ₩17,150 | -1.01% | 4.1천 |
|---|
| 2026.03.25 | ₩17,150 | ₩17,257 | ₩17,150 | ₩17,217 | +0.39% | 5.7만 |
|---|
| 2026.03.24 | ₩17,231 | ₩17,271 | ₩17,164 | ₩17,164 | -0.39% | 5.4천 |
|---|
| 2026.03.23 | ₩17,365 | ₩17,398 | ₩17,204 | ₩17,204 | -0.93% | 3.8만 |
|---|
| 2026.03.20 | ₩17,237 | ₩17,237 | ₩17,083 | ₩17,164 | -0.43% | 3.1만 |
|---|
| 2026.03.19 | ₩17,271 | ₩17,284 | ₩17,150 | ₩17,202 | -0.40% | 1.7만 |
|---|
| 2026.03.18 | ₩17,499 | ₩17,499 | ₩17,284 | ₩17,284 | -1.23% | 13만 |
|---|
| 2026.03.17 | ₩17,700 | ₩17,707 | ₩17,593 | ₩17,593 | -0.61% | 5.6만 |
|---|
| 2026.03.16 | ₩17,566 | ₩17,593 | ₩17,499 | ₩17,526 | -0.23% | 2.6만 |
|---|
| 2026.03.13 | ₩17,432 | ₩17,445 | ₩17,391 | ₩17,405 | -0.15% | 2.5만 |
|---|
| 2026.03.12 | ₩17,459 | ₩17,593 | ₩17,362 | ₩17,362 | -0.55% | 4.9만 |
|---|
| 2026.03.11 | ₩17,619 | ₩17,633 | ₩17,536 | ₩17,585 | -0.20% | 4.7만 |
|---|
| 2026.03.10 | ₩17,660 | ₩17,834 | ₩17,646 | ₩17,646 | -0.08% | 5.4만 |
|---|
| 2026.03.09 | ₩17,646 | ₩17,854 | ₩17,593 | ₩17,854 | +1.18% | 1.6만 |
|---|
| 2026.03.06 | ₩17,861 | ₩17,901 | ₩17,780 | ₩17,888 | +0.15% | 3.2만 |
|---|
| 2026.03.05 | ₩18,196 | ₩18,209 | ₩18,035 | ₩18,089 | -0.59% | 3.7만 |
|---|
| 2026.03.04 | ₩18,189 | ₩18,236 | ₩18,183 | ₩18,196 | +0.04% | 4.7만 |
|---|
| 2026.03.03 | ₩18,209 | ₩18,250 | ₩17,968 | ₩18,195 | -0.08% | 2.4만 |
|---|
| 2026.03.02 | ₩18,424 | ₩18,437 | ₩18,303 | ₩18,397 | -0.15% | 5.2만 |
|---|
| 2026.02.27 | ₩18,357 | ₩18,504 | ₩18,290 | ₩18,490 | +0.72% | 1.5만 |
|---|
| 2026.02.26 | ₩18,364 | ₩18,437 | ₩18,344 | ₩18,428 | +0.35% | 2.2만 |
|---|
| 2026.02.25 | ₩18,330 | ₩18,330 | ₩18,189 | ₩18,297 | -0.18% | 1.7만 |
|---|
| 2026.02.24 | ₩18,223 | ₩18,330 | ₩18,196 | ₩18,297 | +0.40% | 5만 |
|---|
| 2026.02.23 | ₩18,290 | ₩18,290 | ₩18,129 | ₩18,129 | -0.88% | 6.2만 |
|---|
| 2026.02.20 | ₩18,183 | ₩18,317 | ₩18,183 | ₩18,303 | +0.66% | 2.5만 |
|---|
| 2026.02.19 | ₩18,303 | ₩18,303 | ₩18,196 | ₩18,230 | -0.40% | 1.3만 |
|---|
| 2026.02.18 | ₩18,290 | ₩18,317 | ₩18,263 | ₩18,317 | +0.15% | 2.8만 |
|---|
| 2026.02.17 | ₩18,344 | ₩18,344 | ₩18,169 | ₩18,242 | -0.56% | 6.7천 |
|---|
| 2026.02.13 | ₩18,196 | ₩18,337 | ₩18,169 | ₩18,268 | +0.40% | 1.4만 |
|---|
| 2026.02.12 | ₩18,276 | ₩18,303 | ₩18,134 | ₩18,134 | -0.78% | 7.3천 |
|---|
| 2026.02.11 | ₩18,236 | ₩18,303 | ₩18,236 | ₩18,263 | +0.15% | 2.1만 |
|---|
| 2026.02.10 | ₩18,196 | ₩18,236 | ₩18,196 | ₩18,209 | +0.07% | 1만 |
|---|
| 2026.02.09 | ₩18,102 | ₩18,183 | ₩18,035 | ₩18,055 | -0.26% | 1.9만 |
|---|
| 2026.02.06 | ₩18,134 | ₩18,236 | ₩18,134 | ₩18,236 | +0.56% | 2.3천 |
|---|
| 2026.02.05 | ₩18,236 | ₩18,236 | ₩18,069 | ₩18,069 | -0.92% | 3만 |
|---|
| 2026.02.04 | ₩18,116 | ₩18,330 | ₩18,116 | ₩18,236 | +0.67% | 5.2만 |
|---|
| 2026.02.03 | ₩18,089 | ₩18,089 | ₩17,955 | ₩18,028 | -0.33% | 1.9만 |
|---|
| 2026.02.02 | ₩17,874 | ₩17,995 | ₩17,874 | ₩17,968 | +0.53% | 1.6만 |
|---|
| 2026.01.30 | ₩17,821 | ₩17,955 | ₩17,780 | ₩17,955 | +0.75% | 2.1만 |
|---|
| 2026.01.29 | ₩17,794 | ₩17,847 | ₩17,760 | ₩17,847 | +0.30% | 1.1만 |
|---|
| 2026.01.28 | ₩17,700 | ₩17,821 | ₩17,700 | ₩17,767 | +0.38% | 9.6천 |
|---|
| 2026.01.27 | ₩17,673 | ₩17,751 | ₩17,673 | ₩17,751 | +0.44% | 3.3천 |
|---|
| 2026.01.26 | ₩17,633 | ₩17,660 | ₩17,593 | ₩17,630 | -0.02% | 2.1만 |
|---|
| 2026.01.23 | ₩17,566 | ₩17,579 | ₩17,526 | ₩17,554 | -0.07% | 2.7만 |
|---|
| 2026.01.22 | ₩17,633 | ₩17,673 | ₩17,633 | ₩17,652 | +0.11% | 1.4만 |
|---|
| 2026.01.21 | ₩17,574 | ₩17,686 | ₩17,552 | ₩17,633 | +0.34% | 2.7만 |
|---|
| 2026.01.20 | ₩17,646 | ₩17,660 | ₩17,472 | ₩17,485 | -0.91% | 3만 |
|---|
| 2026.01.16 | ₩17,807 | ₩17,841 | ₩17,794 | ₩17,803 | -0.02% | 4.9만 |
|---|
| 2026.01.15 | ₩17,794 | ₩17,834 | ₩17,780 | ₩17,827 | +0.19% | 3.3만 |
|---|
| 2026.01.14 | ₩17,727 | ₩17,821 | ₩17,713 | ₩17,800 | +0.42% | 1.9만 |
|---|
| 2026.01.13 | ₩17,767 | ₩17,767 | ₩17,633 | ₩17,688 | -0.45% | 1.8만 |
|---|
| 2026.01.12 | ₩17,794 | ₩17,847 | ₩17,733 | ₩17,767 | -0.15% | 3.2만 |
|---|
| 2026.01.09 | ₩17,955 | ₩17,955 | ₩17,861 | ₩17,901 | -0.30% | 5.3만 |
|---|
| 2026.01.08 | ₩17,686 | ₩17,948 | ₩17,686 | ₩17,921 | +1.33% | 4.1만 |
|---|
| 2026.01.07 | ₩17,941 | ₩17,941 | ₩17,646 | ₩17,646 | -1.64% | 1.6만 |
|---|
| 2026.01.06 | ₩17,847 | ₩17,948 | ₩17,847 | ₩17,928 | +0.45% | 3.3만 |
|---|
| 2026.01.05 | ₩17,740 | ₩17,955 | ₩17,740 | ₩17,855 | +0.65% | 6.7천 |
|---|
| 2026.01.02 | ₩17,673 | ₩17,727 | ₩17,633 | ₩17,713 | +0.23% | 1.7만 |
|---|
| 2025.12.31 | ₩17,821 | ₩17,847 | ₩17,767 | ₩17,767 | -0.30% | 8.5천 |
|---|
| 2025.12.30 | ₩17,861 | ₩17,928 | ₩17,861 | ₩17,914 | +0.30% | 1.1만 |
|---|
| 2025.12.29 | ₩17,955 | ₩17,955 | ₩17,914 | ₩17,941 | -0.07% | 2.9천 |
|---|
| 2025.12.26 | ₩17,968 | ₩17,968 | ₩17,888 | ₩17,941 | -0.15% | 2.2만 |
|---|
| 2025.12.24 | ₩17,941 | ₩17,988 | ₩17,941 | ₩17,961 | +0.11% | 3.3만 |
|---|
| 2025.12.23 | ₩17,874 | ₩17,894 | ₩17,861 | ₩17,894 | +0.11% | 107.9만 |
|---|
| 2025.12.22 | ₩17,847 | ₩17,901 | ₩17,847 | ₩17,894 | +0.26% | 108.5만 |
|---|
| 2025.12.19 | ₩17,780 | ₩17,821 | ₩17,754 | ₩17,754 | -0.15% | 1.7만 |
|---|
| 2025.12.18 | ₩17,874 | ₩17,888 | ₩17,754 | ₩17,767 | -0.60% | 15만 |
|---|
| 2025.12.17 | ₩17,834 | ₩17,834 | ₩17,767 | ₩17,787 | -0.26% | 7.3만 |
|---|
| 2025.12.16 | ₩17,888 | ₩17,888 | ₩17,727 | ₩17,754 | -0.75% | 11.2만 |
|---|
| 2025.12.15 | ₩17,821 | ₩17,874 | ₩17,780 | ₩17,867 | +0.26% | 18.4만 |
|---|
| 2025.12.12 | ₩17,767 | ₩17,774 | ₩17,727 | ₩17,770 | +0.02% | 4.4만 |
|---|
| 2025.12.11 | ₩17,727 | ₩17,727 | ₩17,686 | ₩17,695 | -0.18% | 1.2만 |
|---|
| 2025.12.10 | ₩17,378 | ₩17,593 | ₩17,378 | ₩17,593 | +1.23% | 13만 |
|---|
| 2025.12.09 | ₩17,418 | ₩17,418 | ₩17,277 | ₩17,277 | -0.81% | 2.9만 |
|---|
| 2025.12.08 | ₩17,445 | ₩17,472 | ₩17,365 | ₩17,378 | -0.38% | 4.8만 |
|---|
| 2025.12.05 | ₩17,472 | ₩17,586 | ₩17,472 | ₩17,519 | +0.27% | 4.1만 |
|---|
| 2025.12.04 | ₩17,445 | ₩17,499 | ₩17,432 | ₩17,448 | +0.02% | 9.8만 |
|---|
| 2025.12.03 | ₩17,405 | ₩17,445 | ₩17,378 | ₩17,438 | +0.19% | 10.6만 |
|---|
| 2025.12.02 | ₩17,284 | ₩17,398 | ₩17,284 | ₩17,358 | +0.43% | 8.7만 |
|---|
| 2025.12.01 | ₩17,418 | ₩17,539 | ₩17,405 | ₩17,405 | -0.08% | 1.2만 |
|---|
| 2025.11.28 | ₩17,485 | ₩17,485 | ₩17,436 | ₩17,436 | -0.28% | 300 |
|---|
| 2025.11.26 | ₩17,291 | ₩17,391 | ₩17,291 | ₩17,353 | +0.36% | 4.6만 |
|---|
| 2025.11.25 | ₩17,070 | ₩17,257 | ₩17,070 | ₩17,257 | +1.10% | 2.8천 |
|---|
| 2025.11.24 | ₩16,976 | ₩17,043 | ₩16,976 | ₩17,021 | +0.27% | 6.9천 |
|---|
| 2025.11.21 | ₩16,909 | ₩17,137 | ₩16,909 | ₩17,062 | +0.90% | 6.8만 |
|---|
| 2025.11.20 | ₩16,989 | ₩17,003 | ₩16,811 | ₩16,811 | -1.05% | 2.5만 |
|---|
| 2025.11.19 | ₩16,949 | ₩16,949 | ₩16,855 | ₩16,893 | -0.33% | 1.7천 |
|---|
| 2025.11.18 | ₩16,962 | ₩17,016 | ₩16,936 | ₩17,016 | +0.32% | 4.8천 |
|---|
| 2025.11.17 | ₩17,177 | ₩17,177 | ₩16,960 | ₩16,960 | -1.26% | 8.2천 |
|---|
| 2025.11.14 | ₩17,177 | ₩17,231 | ₩17,177 | ₩17,181 | +0.02% | 6.7천 |
|---|
| 2025.11.13 | ₩17,378 | ₩17,378 | ₩17,244 | ₩17,244 | -0.77% | 1.9천 |
|---|
| 2025.11.12 | ₩17,378 | ₩17,430 | ₩17,378 | ₩17,381 | +0.02% | 900 |
|---|
| 2025.11.11 | ₩17,257 | ₩17,338 | ₩17,257 | ₩17,327 | +0.40% | 600 |
|---|
| 2025.11.10 | ₩17,083 | ₩17,231 | ₩17,055 | ₩17,190 | +0.63% | 1.1만 |
|---|
| 2025.11.07 | ₩16,989 | ₩17,098 | ₩16,949 | ₩17,098 | +0.64% | 1만 |
|---|
| 2025.11.06 | ₩17,016 | ₩17,016 | ₩16,918 | ₩16,918 | -0.58% | 1천 |
|---|
| 2025.11.05 | ₩17,137 | ₩17,137 | ₩17,058 | ₩17,058 | -0.46% | 6천 |
|---|
| 2025.11.04 | ₩17,096 | ₩17,127 | ₩17,070 | ₩17,127 | +0.18% | 1.1천 |
|---|
| 2025.11.03 | ₩17,110 | ₩17,164 | ₩17,110 | ₩17,161 | +0.30% | 900 |
|---|
| 2025.10.31 | ₩17,164 | ₩17,200 | ₩17,117 | ₩17,200 | +0.21% | 900 |
|---|
| 2025.10.30 | ₩17,023 | ₩17,023 | ₩17,023 | ₩17,023 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩17,123 | ₩17,123 | ₩16,966 | ₩16,966 | -0.92% | 6.1천 |
|---|
| 2025.10.28 | ₩17,217 | ₩17,217 | ₩17,196 | ₩17,196 | -0.12% | 900 |
|---|
| 2025.10.27 | ₩17,445 | ₩17,445 | ₩17,432 | ₩17,432 | -0.08% | 500 |
|---|
| 2025.10.24 | ₩17,432 | ₩17,432 | ₩17,432 | ₩17,432 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩17,391 | ₩17,426 | ₩17,391 | ₩17,426 | +0.20% | 200 |
|---|
| 2025.10.22 | ₩17,539 | ₩17,539 | ₩17,454 | ₩17,454 | -0.48% | 600 |
|---|
| 2025.10.21 | ₩17,539 | ₩17,539 | ₩17,527 | ₩17,527 | -0.07% | 2.3천 |
|---|
| 2025.10.20 | ₩17,357 | ₩17,357 | ₩17,357 | ₩17,357 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩17,217 | ₩17,221 | ₩17,164 | ₩17,221 | +0.02% | 1.8천 |
|---|
| 2025.10.16 | ₩17,096 | ₩17,096 | ₩17,036 | ₩17,071 | -0.15% | 1.1천 |
|---|
| 2025.10.15 | ₩17,314 | ₩17,314 | ₩17,314 | ₩17,314 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩17,464 | ₩17,464 | ₩17,409 | ₩17,409 | -0.31% | 600 |
|---|
| 2025.10.13 | ₩17,271 | ₩17,271 | ₩17,235 | ₩17,235 | -0.21% | 400 |
|---|
| 2025.10.10 | ₩17,251 | ₩17,251 | ₩17,153 | ₩17,153 | -0.57% | 4.7천 |
|---|