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 | ₩18,242 | ₩18,268 | ₩18,228 | ₩18,228 | -0.07% | 2.3만 |
| 2026.10.08 | ₩18,121 | ₩18,148 | ₩18,054 | ₩18,141 | +0.11% | 4.7만 |
| 2026.10.07 | ₩18,060 | ₩18,134 | ₩18,040 | ₩18,101 | +0.22% | 5.3천 |
| 2026.10.06 | ₩18,181 | ₩18,215 | ₩18,174 | ₩18,177 | -0.02% | 2만 |
| 2026.10.05 | ₩18,040 | ₩18,148 | ₩18,040 | ₩18,107 | +0.37% | 2.4천 |
| 2026.10.02 | ₩17,933 | ₩17,965 | ₩17,893 | ₩17,965 | +0.18% | 1.3만 |
| 2026.10.01 | ₩17,926 | ₩17,926 | ₩17,812 | ₩17,853 | -0.41% | 4.5만 |
| 2026.09.30 | ₩17,987 | ₩18,040 | ₩17,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,913 |
| -0.41% |
| 2.7만 |
| 2026.09.29 | ₩17,906 | ₩17,980 | ₩17,879 | ₩17,967 | +0.34% | 8천 |
|---|
| 2026.09.28 | ₩18,000 | ₩18,054 | ₩17,946 | ₩17,993 | -0.04% | 1.4만 |
|---|
| 2026.09.25 | ₩18,067 | ₩18,121 | ₩18,040 | ₩18,115 | +0.27% | 3.4천 |
|---|
| 2026.09.24 | ₩18,054 | ₩18,071 | ₩18,014 | ₩18,071 | +0.10% | 6.8천 |
|---|
| 2026.09.23 | ₩18,107 | ₩18,107 | ₩17,987 | ₩17,987 | -0.67% | 4.7만 |
|---|
| 2026.09.22 | ₩18,161 | ₩18,161 | ₩18,075 | ₩18,075 | -0.47% | 6만 |
|---|
| 2026.09.21 | ₩18,107 | ₩18,235 | ₩18,081 | ₩18,208 | +0.56% | 6.1만 |
|---|
| 2026.09.18 | ₩18,134 | ₩18,161 | ₩18,101 | ₩18,101 | -0.18% | 10.9만 |
|---|
| 2026.09.17 | ₩18,174 | ₩18,188 | ₩18,121 | ₩18,188 | +0.07% | 8만 |
|---|
| 2026.09.16 | ₩18,282 | ₩18,295 | ₩18,141 | ₩18,141 | -0.77% | 1.1만 |
|---|
| 2026.09.15 | ₩18,335 | ₩18,335 | ₩18,282 | ₩18,322 | -0.07% | 3.4만 |
|---|
| 2026.09.14 | ₩18,349 | ₩18,389 | ₩18,282 | ₩18,362 | +0.07% | 2.7만 |
|---|
| 2026.09.11 | ₩18,228 | ₩18,242 | ₩18,168 | ₩18,221 | -0.04% | 2.7만 |
|---|
| 2026.09.10 | ₩18,161 | ₩18,161 | ₩18,047 | ₩18,087 | -0.41% | 4.1만 |
|---|
| 2026.09.09 | ₩18,188 | ₩18,201 | ₩18,174 | ₩18,180 | -0.04% | 7.8천 |
|---|
| 2026.09.08 | ₩18,309 | ₩18,309 | ₩18,203 | ₩18,203 | -0.58% | 8.8천 |
|---|
| 2026.09.04 | ₩18,376 | ₩18,389 | ₩18,342 | ₩18,349 | -0.15% | 2.5만 |
|---|
| 2026.09.03 | ₩18,396 | ₩18,496 | ₩18,396 | ₩18,459 | +0.34% | 1.2만 |
|---|
| 2026.09.02 | ₩18,376 | ₩18,402 | ₩18,369 | ₩18,369 | -0.04% | 6.4천 |
|---|
| 2026.09.01 | ₩18,322 | ₩18,362 | ₩18,248 | ₩18,268 | -0.29% | 1.9만 |
|---|
| 2026.08.31 | ₩18,496 | ₩18,510 | ₩18,416 | ₩18,429 | -0.36% | 8.7천 |
|---|
| 2026.08.28 | ₩18,537 | ₩18,698 | ₩18,537 | ₩18,657 | +0.65% | 1.9만 |
|---|
| 2026.08.27 | ₩18,537 | ₩18,590 | ₩18,530 | ₩18,550 | +0.07% | 2.4만 |
|---|
| 2026.08.26 | ₩18,704 | ₩18,711 | ₩18,664 | ₩18,664 | -0.22% | 6.9천 |
|---|
| 2026.08.25 | ₩18,631 | ₩18,671 | ₩18,624 | ₩18,664 | +0.18% | 9.7천 |
|---|
| 2026.08.24 | ₩18,711 | ₩18,711 | ₩18,671 | ₩18,698 | -0.07% | 2.8만 |
|---|
| 2026.08.21 | ₩18,570 | ₩18,657 | ₩18,563 | ₩18,617 | +0.25% | 7.7만 |
|---|
| 2026.08.20 | ₩18,456 | ₩18,644 | ₩18,456 | ₩18,537 | +0.44% | 3.6만 |
|---|
| 2026.08.19 | ₩18,490 | ₩18,657 | ₩18,490 | ₩18,562 | +0.39% | 7.1만 |
|---|
| 2026.08.18 | ₩18,456 | ₩18,490 | ₩18,415 | ₩18,415 | -0.23% | 1.3만 |
|---|
| 2026.08.17 | ₩18,523 | ₩18,523 | ₩18,463 | ₩18,470 | -0.29% | 6천 |
|---|
| 2026.08.14 | ₩18,617 | ₩18,617 | ₩18,543 | ₩18,543 | -0.40% | 1.7천 |
|---|
| 2026.08.13 | ₩18,671 | ₩18,671 | ₩18,590 | ₩18,613 | -0.31% | 1.8천 |
|---|
| 2026.08.12 | ₩18,631 | ₩18,631 | ₩18,590 | ₩18,610 | -0.11% | 1.6만 |
|---|
| 2026.08.11 | ₩18,805 | ₩18,832 | ₩18,758 | ₩18,758 | -0.25% | 9.8천 |
|---|
| 2026.08.10 | ₩18,684 | ₩18,818 | ₩18,684 | ₩18,797 | +0.60% | 3.1만 |
|---|
| 2026.08.07 | ₩18,657 | ₩18,711 | ₩18,657 | ₩18,672 | +0.08% | 2천 |
|---|
| 2026.08.06 | ₩18,590 | ₩18,651 | ₩18,590 | ₩18,651 | +0.32% | 2.2천 |
|---|
| 2026.08.05 | ₩18,617 | ₩18,644 | ₩18,523 | ₩18,557 | -0.32% | 1.3만 |
|---|
| 2026.08.04 | ₩18,483 | ₩18,698 | ₩18,483 | ₩18,672 | +1.02% | 1만 |
|---|
| 2026.08.03 | ₩18,631 | ₩18,631 | ₩18,537 | ₩18,543 | -0.47% | 4만 |
|---|
| 2026.07.31 | ₩18,174 | ₩18,362 | ₩18,174 | ₩18,295 | +0.66% | 4.9천 |
|---|
| 2026.07.30 | ₩17,973 | ₩18,043 | ₩17,900 | ₩18,043 | +0.39% | 7.4만 |
|---|
| 2026.07.29 | ₩18,040 | ₩18,107 | ₩18,014 | ₩18,014 | -0.15% | 2.5만 |
|---|
| 2026.07.28 | ₩18,188 | ₩18,188 | ₩18,087 | ₩18,098 | -0.49% | 4.1만 |
|---|
| 2026.07.27 | ₩17,980 | ₩17,987 | ₩17,900 | ₩17,900 | -0.45% | 2.2만 |
|---|
| 2026.07.24 | ₩17,826 | ₩17,900 | ₩17,826 | ₩17,846 | +0.11% | 127만 |
|---|
| 2026.07.23 | ₩17,786 | ₩17,786 | ₩17,678 | ₩17,720 | -0.37% | 1.5만 |
|---|
| 2026.07.22 | ₩17,893 | ₩17,906 | ₩17,839 | ₩17,893 | 0.00% | 2.4만 |
|---|
| 2026.07.21 | ₩17,920 | ₩17,920 | ₩17,853 | ₩17,853 | -0.37% | 2.8만 |
|---|
| 2026.07.20 | ₩18,014 | ₩18,040 | ₩17,960 | ₩17,973 | -0.22% | 2.8만 |
|---|
| 2026.07.17 | ₩18,174 | ₩18,174 | ₩18,040 | ₩18,073 | -0.56% | 900 |
|---|
| 2026.07.16 | ₩18,014 | ₩18,188 | ₩18,014 | ₩18,188 | +0.97% | 4만 |
|---|
| 2026.07.15 | ₩17,826 | ₩17,893 | ₩17,745 | ₩17,760 | -0.37% | 15.7만 |
|---|
| 2026.07.14 | ₩17,839 | ₩17,879 | ₩17,812 | ₩17,812 | -0.15% | 1.4만 |
|---|
| 2026.07.13 | ₩17,960 | ₩17,987 | ₩17,906 | ₩17,946 | -0.07% | 3.2만 |
|---|
| 2026.07.10 | ₩17,812 | ₩17,853 | ₩17,786 | ₩17,839 | +0.15% | 1.9만 |
|---|
| 2026.07.09 | ₩17,661 | ₩17,759 | ₩17,661 | ₩17,725 | +0.36% | 1.1만 |
|---|
| 2026.07.08 | ₩17,879 | ₩17,879 | ₩17,752 | ₩17,752 | -0.71% | 4천 |
|---|
| 2026.07.07 | ₩18,027 | ₩18,027 | ₩17,967 | ₩17,989 | -0.21% | 1.1만 |
|---|
| 2026.07.06 | ₩17,772 | ₩17,891 | ₩17,752 | ₩17,891 | +0.67% | 2.6천 |
|---|
| 2026.07.02 | ₩17,732 | ₩17,898 | ₩17,678 | ₩17,898 | +0.94% | 1.1만 |
|---|
| 2026.07.01 | ₩17,490 | ₩17,645 | ₩17,450 | ₩17,570 | +0.45% | 1.5만 |
|---|
| 2026.06.30 | ₩17,370 | ₩17,397 | ₩17,316 | ₩17,356 | -0.08% | 10.7만 |
|---|
| 2026.06.29 | ₩17,490 | ₩17,490 | ₩17,370 | ₩17,382 | -0.62% | 1.1만 |
|---|
| 2026.06.26 | ₩17,544 | ₩17,584 | ₩17,490 | ₩17,517 | -0.15% | 5.4천 |
|---|
| 2026.06.25 | ₩17,611 | ₩17,625 | ₩17,410 | ₩17,410 | -1.14% | 1.8천 |
|---|
| 2026.06.24 | ₩17,524 | ₩17,625 | ₩17,473 | ₩17,473 | -0.29% | 1.1만 |
|---|
| 2026.06.23 | ₩17,329 | ₩17,464 | ₩17,329 | ₩17,449 | +0.69% | 1.2만 |
|---|
| 2026.06.22 | ₩17,371 | ₩17,371 | ₩17,329 | ₩17,370 | -0.01% | 3.3천 |
|---|
| 2026.06.18 | ₩17,423 | ₩17,437 | ₩17,370 | ₩17,397 | -0.15% | 8.9천 |
|---|
| 2026.06.17 | ₩17,611 | ₩17,611 | ₩17,329 | ₩17,351 | -1.48% | 2.3만 |
|---|
| 2026.06.16 | ₩17,649 | ₩17,665 | ₩17,618 | ₩17,625 | -0.14% | 8.5천 |
|---|
| 2026.06.15 | ₩17,665 | ₩17,665 | ₩17,611 | ₩17,612 | -0.30% | 1.6천 |
|---|
| 2026.06.12 | ₩17,477 | ₩17,584 | ₩17,450 | ₩17,557 | +0.46% | 9.6천 |
|---|
| 2026.06.11 | ₩17,490 | ₩17,544 | ₩17,397 | ₩17,517 | +0.15% | 1.3만 |
|---|
| 2026.06.10 | ₩17,571 | ₩17,651 | ₩17,490 | ₩17,520 | -0.29% | 1.6만 |
|---|
| 2026.06.09 | ₩17,598 | ₩17,598 | ₩17,490 | ₩17,582 | -0.09% | 3.1천 |
|---|
| 2026.06.08 | ₩17,531 | ₩17,571 | ₩17,445 | ₩17,445 | -0.49% | 2.7천 |
|---|
| 2026.06.05 | ₩17,678 | ₩17,678 | ₩17,598 | ₩17,598 | -0.46% | 700 |
|---|
| 2026.06.04 | ₩17,665 | ₩17,692 | ₩17,544 | ₩17,587 | -0.44% | 8.9천 |
|---|
| 2026.06.03 | ₩17,450 | ₩17,450 | ₩17,422 | ₩17,422 | -0.16% | 3.1천 |
|---|
| 2026.06.02 | ₩17,490 | ₩17,531 | ₩17,437 | ₩17,531 | +0.23% | 3천 |
|---|
| 2026.06.01 | ₩17,584 | ₩17,598 | ₩17,531 | ₩17,598 | +0.08% | 9.3만 |
|---|
| 2026.05.29 | ₩17,611 | ₩17,678 | ₩17,584 | ₩17,584 | -0.15% | 9천 |
|---|
| 2026.05.28 | ₩17,638 | ₩17,705 | ₩17,638 | ₩17,639 | +0.01% | 3.4천 |
|---|
| 2026.05.27 | ₩17,772 | ₩17,799 | ₩17,665 | ₩17,665 | -0.60% | 7.5천 |
|---|
| 2026.05.26 | ₩17,786 | ₩17,786 | ₩17,678 | ₩17,678 | -0.60% | 7.1천 |
|---|
| 2026.05.22 | ₩17,806 | ₩17,806 | ₩17,678 | ₩17,704 | -0.57% | 2.3만 |
|---|
| 2026.05.21 | ₩17,504 | ₩17,678 | ₩17,504 | ₩17,678 | +1.00% | 7.6천 |
|---|
| 2026.05.20 | ₩17,557 | ₩17,702 | ₩17,557 | ₩17,702 | +0.83% | 1.5천 |
|---|
| 2026.05.19 | ₩17,718 | ₩17,786 | ₩17,638 | ₩17,678 | -0.23% | 9천 |
|---|
| 2026.05.18 | ₩17,571 | ₩17,739 | ₩17,571 | ₩17,739 | +0.95% | 3.6천 |
|---|
| 2026.05.15 | ₩17,531 | ₩17,544 | ₩17,464 | ₩17,466 | -0.37% | 2.8만 |
|---|
| 2026.05.14 | ₩17,477 | ₩17,544 | ₩17,477 | ₩17,504 | +0.15% | 9.5만 |
|---|
| 2026.05.13 | ₩17,370 | ₩17,464 | ₩17,343 | ₩17,423 | +0.31% | 1.6만 |
|---|
| 2026.05.12 | ₩17,397 | ₩17,571 | ₩17,397 | ₩17,531 | +0.77% | 4.1만 |
|---|
| 2026.05.11 | ₩17,544 | ₩17,584 | ₩17,437 | ₩17,490 | -0.31% | 3.5만 |
|---|
| 2026.05.08 | ₩17,638 | ₩17,678 | ₩17,578 | ₩17,598 | -0.23% | 1.7만 |
|---|
| 2026.05.07 | ₩17,866 | ₩17,866 | ₩17,752 | ₩17,769 | -0.54% | 77.4만 |
|---|
| 2026.05.06 | ₩18,054 | ₩18,107 | ₩18,005 | ₩18,005 | -0.27% | 2.1만 |
|---|
| 2026.05.05 | ₩17,866 | ₩17,973 | ₩17,866 | ₩17,946 | +0.45% | 3.4만 |
|---|
| 2026.05.04 | ₩18,014 | ₩18,148 | ₩17,946 | ₩17,955 | -0.33% | 5만 |
|---|
| 2026.05.01 | ₩18,268 | ₩18,268 | ₩18,094 | ₩18,107 | -0.88% | 6.5만 |
|---|
| 2026.04.30 | ₩17,893 | ₩18,081 | ₩17,866 | ₩18,073 | +1.00% | 6.1만 |
|---|
| 2026.04.29 | ₩18,000 | ₩18,000 | ₩17,920 | ₩17,976 | -0.13% | 6.4만 |
|---|
| 2026.04.28 | ₩18,054 | ₩18,054 | ₩17,960 | ₩18,014 | -0.22% | 4.2만 |
|---|
| 2026.04.27 | ₩18,074 | ₩18,094 | ₩18,007 | ₩18,007 | -0.37% | 2.6만 |
|---|
| 2026.04.24 | ₩18,067 | ₩18,094 | ₩18,020 | ₩18,073 | +0.03% | 4.5만 |
|---|
| 2026.04.23 | ₩18,081 | ₩18,119 | ₩17,953 | ₩18,117 | +0.20% | 2.9만 |
|---|
| 2026.04.22 | ₩18,014 | ₩18,014 | ₩17,866 | ₩17,879 | -0.74% | 2만 |
|---|
| 2026.04.21 | ₩18,067 | ₩18,107 | ₩17,909 | ₩17,909 | -0.88% | 11만 |
|---|
| 2026.04.20 | ₩18,067 | ₩18,107 | ₩18,000 | ₩18,008 | -0.33% | 7.5만 |
|---|
| 2026.04.17 | ₩17,960 | ₩18,134 | ₩17,960 | ₩18,034 | +0.41% | 2.4만 |
|---|
| 2026.04.16 | ₩17,879 | ₩17,893 | ₩17,839 | ₩17,893 | +0.08% | 6천 |
|---|
| 2026.04.15 | ₩17,786 | ₩17,846 | ₩17,739 | ₩17,798 | +0.07% | 8.8천 |
|---|
| 2026.04.14 | ₩17,772 | ₩17,826 | ₩17,759 | ₩17,804 | +0.18% | 9.1천 |
|---|
| 2026.04.13 | ₩17,571 | ₩17,799 | ₩17,571 | ₩17,799 | +1.30% | 3.3만 |
|---|
| 2026.04.10 | ₩17,678 | ₩17,692 | ₩17,557 | ₩17,591 | -0.49% | 2.7만 |
|---|
| 2026.04.09 | ₩17,692 | ₩17,799 | ₩17,678 | ₩17,786 | +0.53% | 1.8만 |
|---|
| 2026.04.08 | ₩17,611 | ₩17,713 | ₩17,598 | ₩17,713 | +0.58% | 4.1만 |
|---|
| 2026.04.07 | ₩17,410 | ₩17,437 | ₩17,329 | ₩17,383 | -0.15% | 12만 |
|---|
| 2026.04.06 | ₩17,410 | ₩17,489 | ₩17,410 | ₩17,489 | +0.45% | 1.3만 |
|---|
| 2026.04.02 | ₩17,128 | ₩17,378 | ₩17,128 | ₩17,378 | +1.46% | 4.3만 |
|---|
| 2026.04.01 | ₩17,222 | ₩17,283 | ₩17,195 | ₩17,222 | 0.00% | 3.4만 |
|---|
| 2026.03.31 | ₩17,034 | ₩17,182 | ₩17,001 | ₩17,169 | +0.79% | 6.1만 |
|---|
| 2026.03.30 | ₩16,994 | ₩17,075 | ₩16,887 | ₩16,939 | -0.32% | 2.8만 |
|---|
| 2026.03.27 | ₩17,075 | ₩17,128 | ₩16,927 | ₩16,942 | -0.78% | 5.3만 |
|---|
| 2026.03.26 | ₩17,329 | ₩17,329 | ₩17,155 | ₩17,155 | -1.01% | 4.1천 |
|---|
| 2026.03.25 | ₩17,155 | ₩17,262 | ₩17,155 | ₩17,222 | +0.39% | 5.7만 |
|---|
| 2026.03.24 | ₩17,236 | ₩17,276 | ₩17,169 | ₩17,169 | -0.39% | 5.4천 |
|---|
| 2026.03.23 | ₩17,370 | ₩17,403 | ₩17,209 | ₩17,209 | -0.93% | 3.8만 |
|---|
| 2026.03.20 | ₩17,242 | ₩17,242 | ₩17,088 | ₩17,169 | -0.43% | 3.1만 |
|---|
| 2026.03.19 | ₩17,276 | ₩17,289 | ₩17,155 | ₩17,207 | -0.40% | 1.7만 |
|---|
| 2026.03.18 | ₩17,504 | ₩17,504 | ₩17,289 | ₩17,289 | -1.23% | 13만 |
|---|
| 2026.03.17 | ₩17,705 | ₩17,712 | ₩17,598 | ₩17,598 | -0.61% | 5.6만 |
|---|
| 2026.03.16 | ₩17,571 | ₩17,598 | ₩17,504 | ₩17,531 | -0.23% | 2.6만 |
|---|
| 2026.03.13 | ₩17,437 | ₩17,450 | ₩17,397 | ₩17,410 | -0.15% | 2.5만 |
|---|
| 2026.03.12 | ₩17,464 | ₩17,598 | ₩17,367 | ₩17,367 | -0.55% | 4.9만 |
|---|
| 2026.03.11 | ₩17,625 | ₩17,638 | ₩17,541 | ₩17,590 | -0.20% | 4.7만 |
|---|
| 2026.03.10 | ₩17,665 | ₩17,839 | ₩17,651 | ₩17,651 | -0.08% | 5.4만 |
|---|
| 2026.03.09 | ₩17,651 | ₩17,859 | ₩17,598 | ₩17,859 | +1.18% | 1.6만 |
|---|
| 2026.03.06 | ₩17,866 | ₩17,906 | ₩17,786 | ₩17,893 | +0.15% | 3.2만 |
|---|
| 2026.03.05 | ₩18,201 | ₩18,215 | ₩18,040 | ₩18,094 | -0.59% | 3.7만 |
|---|
| 2026.03.04 | ₩18,195 | ₩18,242 | ₩18,188 | ₩18,201 | +0.04% | 4.7만 |
|---|
| 2026.03.03 | ₩18,215 | ₩18,255 | ₩17,973 | ₩18,200 | -0.08% | 2.4만 |
|---|
| 2026.03.02 | ₩18,429 | ₩18,443 | ₩18,309 | ₩18,402 | -0.15% | 5.2만 |
|---|
| 2026.02.27 | ₩18,362 | ₩18,510 | ₩18,295 | ₩18,495 | +0.72% | 1.5만 |
|---|
| 2026.02.26 | ₩18,369 | ₩18,443 | ₩18,349 | ₩18,433 | +0.35% | 2.2만 |
|---|
| 2026.02.25 | ₩18,335 | ₩18,335 | ₩18,195 | ₩18,302 | -0.18% | 1.7만 |
|---|
| 2026.02.24 | ₩18,228 | ₩18,335 | ₩18,201 | ₩18,302 | +0.40% | 5만 |
|---|
| 2026.02.23 | ₩18,295 | ₩18,295 | ₩18,134 | ₩18,134 | -0.88% | 6.2만 |
|---|
| 2026.02.20 | ₩18,188 | ₩18,322 | ₩18,188 | ₩18,309 | +0.66% | 2.5만 |
|---|
| 2026.02.19 | ₩18,309 | ₩18,309 | ₩18,201 | ₩18,235 | -0.40% | 1.3만 |
|---|
| 2026.02.18 | ₩18,295 | ₩18,322 | ₩18,268 | ₩18,322 | +0.15% | 2.8만 |
|---|
| 2026.02.17 | ₩18,349 | ₩18,349 | ₩18,174 | ₩18,247 | -0.56% | 6.7천 |
|---|
| 2026.02.13 | ₩18,201 | ₩18,342 | ₩18,174 | ₩18,274 | +0.40% | 1.4만 |
|---|
| 2026.02.12 | ₩18,282 | ₩18,309 | ₩18,140 | ₩18,140 | -0.78% | 7.3천 |
|---|
| 2026.02.11 | ₩18,242 | ₩18,309 | ₩18,242 | ₩18,268 | +0.15% | 2.1만 |
|---|
| 2026.02.10 | ₩18,201 | ₩18,242 | ₩18,201 | ₩18,215 | +0.07% | 1만 |
|---|
| 2026.02.09 | ₩18,107 | ₩18,188 | ₩18,040 | ₩18,060 | -0.26% | 1.9만 |
|---|
| 2026.02.06 | ₩18,140 | ₩18,242 | ₩18,140 | ₩18,242 | +0.56% | 2.3천 |
|---|
| 2026.02.05 | ₩18,242 | ₩18,242 | ₩18,074 | ₩18,074 | -0.92% | 3만 |
|---|
| 2026.02.04 | ₩18,121 | ₩18,335 | ₩18,121 | ₩18,242 | +0.67% | 5.2만 |
|---|
| 2026.02.03 | ₩18,094 | ₩18,094 | ₩17,960 | ₩18,034 | -0.33% | 1.9만 |
|---|
| 2026.02.02 | ₩17,879 | ₩18,000 | ₩17,879 | ₩17,973 | +0.53% | 1.6만 |
|---|
| 2026.01.30 | ₩17,826 | ₩17,960 | ₩17,786 | ₩17,960 | +0.75% | 2.1만 |
|---|
| 2026.01.29 | ₩17,799 | ₩17,853 | ₩17,765 | ₩17,853 | +0.30% | 1.1만 |
|---|
| 2026.01.28 | ₩17,705 | ₩17,826 | ₩17,705 | ₩17,772 | +0.38% | 9.6천 |
|---|
| 2026.01.27 | ₩17,678 | ₩17,756 | ₩17,678 | ₩17,756 | +0.44% | 3.3천 |
|---|
| 2026.01.26 | ₩17,638 | ₩17,665 | ₩17,598 | ₩17,635 | -0.02% | 2.1만 |
|---|
| 2026.01.23 | ₩17,571 | ₩17,584 | ₩17,531 | ₩17,559 | -0.07% | 2.7만 |
|---|
| 2026.01.22 | ₩17,638 | ₩17,678 | ₩17,638 | ₩17,657 | +0.11% | 1.4만 |
|---|
| 2026.01.21 | ₩17,579 | ₩17,692 | ₩17,557 | ₩17,638 | +0.34% | 2.7만 |
|---|
| 2026.01.20 | ₩17,651 | ₩17,665 | ₩17,477 | ₩17,490 | -0.91% | 3만 |
|---|
| 2026.01.16 | ₩17,812 | ₩17,846 | ₩17,799 | ₩17,808 | -0.02% | 4.9만 |
|---|
| 2026.01.15 | ₩17,799 | ₩17,839 | ₩17,786 | ₩17,832 | +0.19% | 3.3만 |
|---|
| 2026.01.14 | ₩17,732 | ₩17,826 | ₩17,718 | ₩17,806 | +0.42% | 1.9만 |
|---|
| 2026.01.13 | ₩17,772 | ₩17,772 | ₩17,638 | ₩17,693 | -0.45% | 1.8만 |
|---|
| 2026.01.12 | ₩17,799 | ₩17,853 | ₩17,739 | ₩17,772 | -0.15% | 3.2만 |
|---|
| 2026.01.09 | ₩17,960 | ₩17,960 | ₩17,866 | ₩17,906 | -0.30% | 5.3만 |
|---|
| 2026.01.08 | ₩17,692 | ₩17,953 | ₩17,692 | ₩17,926 | +1.33% | 4.1만 |
|---|
| 2026.01.07 | ₩17,946 | ₩17,946 | ₩17,651 | ₩17,651 | -1.64% | 1.6만 |
|---|
| 2026.01.06 | ₩17,853 | ₩17,953 | ₩17,853 | ₩17,933 | +0.45% | 3.3만 |
|---|
| 2026.01.05 | ₩17,745 | ₩17,960 | ₩17,745 | ₩17,861 | +0.65% | 6.7천 |
|---|
| 2026.01.02 | ₩17,678 | ₩17,732 | ₩17,638 | ₩17,718 | +0.23% | 1.7만 |
|---|
| 2025.12.31 | ₩17,826 | ₩17,853 | ₩17,772 | ₩17,772 | -0.30% | 8.5천 |
|---|
| 2025.12.30 | ₩17,866 | ₩17,933 | ₩17,866 | ₩17,920 | +0.30% | 1.1만 |
|---|
| 2025.12.29 | ₩17,960 | ₩17,960 | ₩17,920 | ₩17,946 | -0.07% | 2.9천 |
|---|
| 2025.12.26 | ₩17,973 | ₩17,973 | ₩17,893 | ₩17,946 | -0.15% | 2.2만 |
|---|
| 2025.12.24 | ₩17,946 | ₩17,993 | ₩17,946 | ₩17,967 | +0.11% | 3.3만 |
|---|
| 2025.12.23 | ₩17,879 | ₩17,900 | ₩17,866 | ₩17,900 | +0.11% | 107.9만 |
|---|
| 2025.12.22 | ₩17,853 | ₩17,906 | ₩17,853 | ₩17,900 | +0.26% | 108.5만 |
|---|
| 2025.12.19 | ₩17,786 | ₩17,826 | ₩17,759 | ₩17,759 | -0.15% | 1.7만 |
|---|
| 2025.12.18 | ₩17,879 | ₩17,893 | ₩17,759 | ₩17,772 | -0.60% | 15만 |
|---|
| 2025.12.17 | ₩17,839 | ₩17,839 | ₩17,772 | ₩17,792 | -0.26% | 7.3만 |
|---|
| 2025.12.16 | ₩17,893 | ₩17,893 | ₩17,732 | ₩17,759 | -0.75% | 11.2만 |
|---|
| 2025.12.15 | ₩17,826 | ₩17,879 | ₩17,786 | ₩17,873 | +0.26% | 18.4만 |
|---|
| 2025.12.12 | ₩17,772 | ₩17,779 | ₩17,732 | ₩17,775 | +0.02% | 4.4만 |
|---|
| 2025.12.11 | ₩17,732 | ₩17,732 | ₩17,692 | ₩17,700 | -0.18% | 1.2만 |
|---|
| 2025.12.10 | ₩17,383 | ₩17,598 | ₩17,383 | ₩17,598 | +1.23% | 13만 |
|---|
| 2025.12.09 | ₩17,423 | ₩17,423 | ₩17,283 | ₩17,283 | -0.81% | 2.9만 |
|---|
| 2025.12.08 | ₩17,450 | ₩17,477 | ₩17,370 | ₩17,383 | -0.38% | 4.8만 |
|---|
| 2025.12.05 | ₩17,477 | ₩17,591 | ₩17,477 | ₩17,524 | +0.27% | 4.1만 |
|---|
| 2025.12.04 | ₩17,450 | ₩17,504 | ₩17,437 | ₩17,453 | +0.02% | 9.8만 |
|---|
| 2025.12.03 | ₩17,410 | ₩17,450 | ₩17,383 | ₩17,443 | +0.19% | 10.6만 |
|---|
| 2025.12.02 | ₩17,289 | ₩17,403 | ₩17,289 | ₩17,363 | +0.43% | 8.7만 |
|---|
| 2025.12.01 | ₩17,423 | ₩17,544 | ₩17,410 | ₩17,410 | -0.08% | 1.2만 |
|---|
| 2025.11.28 | ₩17,490 | ₩17,490 | ₩17,441 | ₩17,441 | -0.28% | 300 |
|---|
| 2025.11.26 | ₩17,296 | ₩17,397 | ₩17,296 | ₩17,358 | +0.36% | 4.6만 |
|---|
| 2025.11.25 | ₩17,075 | ₩17,262 | ₩17,075 | ₩17,262 | +1.10% | 2.8천 |
|---|
| 2025.11.24 | ₩16,981 | ₩17,048 | ₩16,981 | ₩17,026 | +0.27% | 6.9천 |
|---|
| 2025.11.21 | ₩16,914 | ₩17,142 | ₩16,914 | ₩17,067 | +0.90% | 6.8만 |
|---|
| 2025.11.20 | ₩16,994 | ₩17,008 | ₩16,816 | ₩16,816 | -1.05% | 2.5만 |
|---|
| 2025.11.19 | ₩16,954 | ₩16,954 | ₩16,860 | ₩16,898 | -0.33% | 1.7천 |
|---|
| 2025.11.18 | ₩16,967 | ₩17,021 | ₩16,940 | ₩17,021 | +0.32% | 4.8천 |
|---|
| 2025.11.17 | ₩17,182 | ₩17,182 | ₩16,965 | ₩16,965 | -1.26% | 8.2천 |
|---|
| 2025.11.14 | ₩17,182 | ₩17,236 | ₩17,182 | ₩17,186 | +0.02% | 6.7천 |
|---|
| 2025.11.13 | ₩17,383 | ₩17,383 | ₩17,249 | ₩17,249 | -0.77% | 1.9천 |
|---|
| 2025.11.12 | ₩17,383 | ₩17,435 | ₩17,383 | ₩17,386 | +0.02% | 900 |
|---|
| 2025.11.11 | ₩17,262 | ₩17,343 | ₩17,262 | ₩17,332 | +0.40% | 600 |
|---|
| 2025.11.10 | ₩17,088 | ₩17,236 | ₩17,060 | ₩17,195 | +0.63% | 1.1만 |
|---|
| 2025.11.07 | ₩16,994 | ₩17,103 | ₩16,954 | ₩17,103 | +0.64% | 1만 |
|---|
| 2025.11.06 | ₩17,021 | ₩17,021 | ₩16,923 | ₩16,923 | -0.58% | 1천 |
|---|
| 2025.11.05 | ₩17,142 | ₩17,142 | ₩17,063 | ₩17,063 | -0.46% | 6천 |
|---|
| 2025.11.04 | ₩17,101 | ₩17,132 | ₩17,075 | ₩17,132 | +0.18% | 1.1천 |
|---|
| 2025.11.03 | ₩17,115 | ₩17,169 | ₩17,115 | ₩17,166 | +0.30% | 900 |
|---|
| 2025.10.31 | ₩17,169 | ₩17,205 | ₩17,122 | ₩17,205 | +0.21% | 900 |
|---|
| 2025.10.30 | ₩17,028 | ₩17,028 | ₩17,028 | ₩17,028 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩17,128 | ₩17,128 | ₩16,971 | ₩16,971 | -0.92% | 6.1천 |
|---|
| 2025.10.28 | ₩17,222 | ₩17,222 | ₩17,201 | ₩17,201 | -0.12% | 900 |
|---|
| 2025.10.27 | ₩17,450 | ₩17,450 | ₩17,437 | ₩17,437 | -0.08% | 500 |
|---|
| 2025.10.24 | ₩17,437 | ₩17,437 | ₩17,437 | ₩17,437 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩17,397 | ₩17,431 | ₩17,397 | ₩17,431 | +0.20% | 200 |
|---|
| 2025.10.22 | ₩17,544 | ₩17,544 | ₩17,460 | ₩17,460 | -0.48% | 600 |
|---|
| 2025.10.21 | ₩17,544 | ₩17,544 | ₩17,532 | ₩17,532 | -0.07% | 2.3천 |
|---|
| 2025.10.20 | ₩17,362 | ₩17,362 | ₩17,362 | ₩17,362 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩17,222 | ₩17,226 | ₩17,169 | ₩17,226 | +0.02% | 1.8천 |
|---|
| 2025.10.16 | ₩17,101 | ₩17,101 | ₩17,041 | ₩17,076 | -0.15% | 1.1천 |
|---|
| 2025.10.15 | ₩17,319 | ₩17,319 | ₩17,319 | ₩17,319 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩17,469 | ₩17,469 | ₩17,414 | ₩17,414 | -0.31% | 600 |
|---|
| 2025.10.13 | ₩17,276 | ₩17,276 | ₩17,240 | ₩17,240 | -0.21% | 400 |
|---|
| 2025.10.10 | ₩17,256 | ₩17,256 | ₩17,158 | ₩17,158 | -0.57% | 4.7천 |
|---|