시장 데이터를 불러오는 중
전체 종목
First Trust Dorsey Wright Momentum & Value ETF 과거 주가
First Trust Dorsey Wright Momentum & Value ETF · DVLU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Dorsey Wright Momentum & Value ETF · DVLU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,811 | ₩53,012 | ₩52,704 | ₩52,959 | +0.28% | 3천 |
| 2026.10.08 | ₩52,436 | ₩52,771 | ₩52,422 | ₩52,731 | +0.56% | 1.9천 |
| 2026.10.07 | ₩52,785 | ₩52,785 | ₩52,664 | ₩52,664 | -0.23% | 700 |
| 2026.10.06 | ₩53,026 | ₩53,281 | ₩53,026 | ₩53,200 | +0.33% | 1.5만 |
| 2026.10.05 | ₩52,637 | ₩53,120 | ₩52,637 | ₩52,905 | +0.51% | 1.4만 |
| 2026.10.02 | ₩52,731 | ₩52,838 | ₩52,731 | ₩52,798 | +0.13% | 1.7만 |
| 2026.10.01 | ₩51,658 | ₩52,221 | ₩51,658 | ₩52,221 | +1.09% | 9.5천 |
| 2026.09.30 | ₩52,114 | ₩52,114 | ₩51,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,846 |
| -0.51% |
| 1.7천 |
| 2026.09.29 | ₩52,248 | ₩52,369 | ₩52,074 | ₩52,369 | +0.23% | 2.4천 |
|---|
| 2026.09.28 | ₩52,583 | ₩52,583 | ₩52,449 | ₩52,463 | -0.23% | 1.7천 |
|---|
| 2026.09.25 | ₩52,557 | ₩52,919 | ₩52,557 | ₩52,905 | +0.66% | 4.1천 |
|---|
| 2026.09.24 | ₩52,342 | ₩52,355 | ₩51,819 | ₩52,141 | -0.38% | 2.8만 |
|---|
| 2026.09.23 | ₩53,924 | ₩53,924 | ₩52,825 | ₩52,825 | -2.04% | 2.4천 |
|---|
| 2026.09.22 | ₩54,072 | ₩54,072 | ₩53,240 | ₩53,334 | -1.36% | 8.6천 |
|---|
| 2026.09.21 | ₩53,737 | ₩53,951 | ₩53,656 | ₩53,763 | +0.05% | 3.1천 |
|---|
| 2026.09.18 | ₩53,361 | ₩53,495 | ₩53,361 | ₩53,495 | +0.25% | 900 |
|---|
| 2026.09.17 | ₩53,857 | ₩53,911 | ₩53,737 | ₩53,737 | -0.22% | 1.6천 |
|---|
| 2026.09.16 | ₩54,059 | ₩54,126 | ₩53,012 | ₩53,361 | -1.29% | 4.7천 |
|---|
| 2026.09.15 | ₩53,831 | ₩53,911 | ₩53,750 | ₩53,844 | +0.02% | 2.7천 |
|---|
| 2026.09.14 | ₩54,273 | ₩54,273 | ₩54,112 | ₩54,246 | -0.05% | 1.1천 |
|---|
| 2026.09.11 | ₩54,528 | ₩54,716 | ₩54,528 | ₩54,662 | +0.25% | 1.2천 |
|---|
| 2026.09.10 | ₩54,139 | ₩54,206 | ₩54,018 | ₩54,018 | -0.22% | 2.8천 |
|---|
| 2026.09.09 | ₩54,421 | ₩54,488 | ₩54,340 | ₩54,340 | -0.15% | 1.8천 |
|---|
| 2026.09.08 | ₩55,292 | ₩55,480 | ₩54,823 | ₩54,823 | -0.85% | 6.2천 |
|---|
| 2026.09.04 | ₩55,292 | ₩55,440 | ₩55,292 | ₩55,440 | +0.27% | 1.7천 |
|---|
| 2026.09.03 | ₩54,836 | ₩55,239 | ₩54,836 | ₩55,198 | +0.66% | 5.2천 |
|---|
| 2026.09.02 | ₩54,179 | ₩54,501 | ₩54,179 | ₩54,434 | +0.47% | 1.9천 |
|---|
| 2026.09.01 | ₩53,965 | ₩53,991 | ₩53,723 | ₩53,790 | -0.32% | 5천 |
|---|
| 2026.08.31 | ₩54,233 | ₩54,273 | ₩54,139 | ₩54,206 | -0.05% | 2.2만 |
|---|
| 2026.08.28 | ₩55,547 | ₩55,547 | ₩54,890 | ₩54,890 | -1.18% | 3.1천 |
|---|
| 2026.08.27 | ₩55,561 | ₩55,561 | ₩55,279 | ₩55,346 | -0.39% | 7.7천 |
|---|
| 2026.08.26 | ₩55,440 | ₩55,735 | ₩55,440 | ₩55,587 | +0.27% | 4.5천 |
|---|
| 2026.08.25 | ₩55,158 | ₩55,346 | ₩55,158 | ₩55,346 | +0.34% | 2.4만 |
|---|
| 2026.08.24 | ₩55,078 | ₩55,172 | ₩55,011 | ₩55,172 | +0.17% | 3.6천 |
|---|
| 2026.08.21 | ₩54,957 | ₩55,198 | ₩54,957 | ₩55,198 | +0.44% | 3.1천 |
|---|
| 2026.08.20 | ₩54,850 | ₩55,212 | ₩54,608 | ₩54,635 | -0.39% | 2.8천 |
|---|
| 2026.08.19 | ₩56,084 | ₩56,084 | ₩55,239 | ₩55,239 | -1.51% | 3.2천 |
|---|
| 2026.08.18 | ₩56,191 | ₩56,191 | ₩55,882 | ₩55,882 | -0.55% | 8.2천 |
|---|
| 2026.08.17 | ₩56,902 | ₩56,928 | ₩56,459 | ₩56,459 | -0.78% | 2.1천 |
|---|
| 2026.08.14 | ₩56,647 | ₩56,794 | ₩56,620 | ₩56,781 | +0.24% | 3.2천 |
|---|
| 2026.08.13 | ₩56,540 | ₩56,566 | ₩56,459 | ₩56,459 | -0.14% | 1.1만 |
|---|
| 2026.08.12 | ₩56,325 | ₩56,432 | ₩56,164 | ₩56,338 | +0.02% | 1.1만 |
|---|
| 2026.08.11 | ₩56,540 | ₩56,580 | ₩56,164 | ₩56,164 | -0.66% | 1.2만 |
|---|
| 2026.08.10 | ₩56,070 | ₩56,084 | ₩55,896 | ₩55,896 | -0.31% | 2.5천 |
|---|
| 2026.08.07 | ₩55,856 | ₩56,084 | ₩55,856 | ₩55,909 | +0.10% | 2.8천 |
|---|
| 2026.08.06 | ₩56,446 | ₩56,446 | ₩55,681 | ₩55,681 | -1.35% | 1.8만 |
|---|
| 2026.08.05 | ₩56,593 | ₩57,063 | ₩56,459 | ₩56,459 | -0.24% | 5.4천 |
|---|
| 2026.08.04 | ₩55,882 | ₩56,714 | ₩55,882 | ₩56,593 | +1.27% | 5.8천 |
|---|
| 2026.08.03 | ₩55,614 | ₩55,614 | ₩55,252 | ₩55,587 | -0.05% | 7.6천 |
|---|
| 2026.07.31 | ₩54,944 | ₩55,051 | ₩54,863 | ₩54,877 | -0.12% | 5.3천 |
|---|
| 2026.07.30 | ₩54,501 | ₩55,011 | ₩54,354 | ₩54,984 | +0.89% | 3.6천 |
|---|
| 2026.07.29 | ₩55,534 | ₩55,534 | ₩54,179 | ₩54,179 | -2.44% | 4.6천 |
|---|
| 2026.07.28 | ₩55,145 | ₩55,681 | ₩54,997 | ₩55,654 | +0.92% | 3.3천 |
|---|
| 2026.07.27 | ₩56,057 | ₩56,057 | ₩54,970 | ₩55,252 | -1.44% | 2.7천 |
|---|
| 2026.07.24 | ₩54,863 | ₩55,158 | ₩54,662 | ₩54,783 | -0.15% | 3천 |
|---|
| 2026.07.23 | ₩54,622 | ₩54,622 | ₩54,273 | ₩54,380 | -0.44% | 2.5천 |
|---|
| 2026.07.22 | ₩55,064 | ₩55,413 | ₩54,970 | ₩54,970 | -0.17% | 7.5천 |
|---|
| 2026.07.21 | ₩54,474 | ₩54,836 | ₩54,474 | ₩54,769 | +0.54% | 4.6천 |
|---|
| 2026.07.20 | ₩54,461 | ₩54,461 | ₩54,045 | ₩54,045 | -0.76% | 4.6천 |
|---|
| 2026.07.17 | ₩54,689 | ₩54,689 | ₩54,380 | ₩54,447 | -0.44% | 3.4천 |
|---|
| 2026.07.16 | ₩54,783 | ₩54,783 | ₩54,501 | ₩54,501 | -0.51% | 3.6천 |
|---|
| 2026.07.15 | ₩54,447 | ₩54,447 | ₩53,898 | ₩54,273 | -0.32% | 2.3천 |
|---|
| 2026.07.14 | ₩54,783 | ₩54,836 | ₩54,380 | ₩54,501 | -0.51% | 6.7천 |
|---|
| 2026.07.13 | ₩54,246 | ₩54,394 | ₩54,246 | ₩54,313 | +0.12% | 3.7천 |
|---|
| 2026.07.10 | ₩54,112 | ₩54,219 | ₩54,032 | ₩54,099 | -0.02% | 2.4천 |
|---|
| 2026.07.09 | ₩53,804 | ₩54,193 | ₩53,804 | ₩53,911 | +0.20% | 5.9천 |
|---|
| 2026.07.08 | ₩54,059 | ₩54,059 | ₩53,321 | ₩53,562 | -0.92% | 5.7천 |
|---|
| 2026.07.07 | ₩53,790 | ₩53,790 | ₩53,388 | ₩53,495 | -0.55% | 2천 |
|---|
| 2026.07.06 | ₩53,375 | ₩53,468 | ₩53,334 | ₩53,415 | +0.08% | 4.6천 |
|---|
| 2026.07.02 | ₩53,039 | ₩53,039 | ₩52,543 | ₩52,852 | -0.35% | 2.4천 |
|---|
| 2026.07.01 | ₩53,240 | ₩53,240 | ₩52,986 | ₩52,986 | -0.48% | 3.2천 |
|---|
| 2026.06.30 | ₩53,375 | ₩53,428 | ₩53,187 | ₩53,187 | -0.35% | 1.7천 |
|---|
| 2026.06.29 | ₩53,106 | ₩53,294 | ₩53,093 | ₩53,200 | +0.18% | 5.7천 |
|---|
| 2026.06.26 | ₩52,945 | ₩53,133 | ₩52,919 | ₩53,093 | +0.28% | 800 |
|---|
| 2026.06.25 | ₩53,254 | ₩53,589 | ₩53,160 | ₩53,200 | -0.10% | 6.8천 |
|---|
| 2026.06.24 | ₩53,106 | ₩53,214 | ₩52,945 | ₩53,053 | -0.10% | 3.2천 |
|---|
| 2026.06.23 | ₩53,066 | ₩53,267 | ₩53,026 | ₩53,053 | -0.03% | 5.4천 |
|---|
| 2026.06.22 | ₩52,503 | ₩52,905 | ₩52,503 | ₩52,892 | +0.74% | 2.3천 |
|---|
| 2026.06.18 | ₩53,012 | ₩53,012 | ₩52,302 | ₩52,302 | -1.34% | 1.2천 |
|---|
| 2026.06.17 | ₩53,173 | ₩53,334 | ₩52,731 | ₩52,731 | -0.83% | 1.7천 |
|---|
| 2026.06.16 | ₩53,415 | ₩53,428 | ₩53,147 | ₩53,147 | -0.50% | 8.8만 |
|---|
| 2026.06.15 | ₩53,308 | ₩53,428 | ₩53,093 | ₩53,093 | -0.40% | 2.8천 |
|---|
| 2026.06.12 | ₩53,415 | ₩53,576 | ₩53,401 | ₩53,401 | -0.03% | 1.1만 |
|---|
| 2026.06.11 | ₩52,369 | ₩52,986 | ₩52,369 | ₩52,838 | +0.90% | 4천 |
|---|
| 2026.06.10 | ₩52,852 | ₩52,852 | ₩52,208 | ₩52,208 | -1.22% | 2.5천 |
|---|
| 2026.06.09 | ₩52,959 | ₩52,959 | ₩51,913 | ₩52,570 | -0.73% | 2.5천 |
|---|
| 2026.06.08 | ₩53,348 | ₩53,348 | ₩52,463 | ₩52,463 | -1.66% | 4.2천 |
|---|
| 2026.06.05 | ₩53,039 | ₩53,066 | ₩52,503 | ₩52,503 | -1.01% | 4.5천 |
|---|
| 2026.06.04 | ₩53,133 | ₩53,361 | ₩53,133 | ₩53,254 | +0.23% | 3천 |
|---|
| 2026.06.03 | ₩52,744 | ₩52,986 | ₩52,744 | ₩52,825 | +0.15% | 1.4천 |
|---|
| 2026.06.02 | ₩53,026 | ₩53,026 | ₩52,825 | ₩52,945 | -0.15% | 1.3천 |
|---|
| 2026.06.01 | ₩52,463 | ₩52,624 | ₩52,409 | ₩52,557 | +0.18% | 2.8천 |
|---|
| 2026.05.29 | ₩51,993 | ₩52,101 | ₩51,993 | ₩52,101 | +0.21% | 2.7만 |
|---|
| 2026.05.28 | ₩51,135 | ₩51,403 | ₩51,135 | ₩51,376 | +0.47% | 2.1천 |
|---|
| 2026.05.27 | ₩51,189 | ₩51,189 | ₩51,162 | ₩51,162 | -0.05% | 400 |
|---|
| 2026.05.26 | ₩51,269 | ₩51,457 | ₩51,189 | ₩51,189 | -0.16% | 2.3천 |
|---|
| 2026.05.22 | ₩50,612 | ₩50,974 | ₩50,612 | ₩50,947 | +0.66% | 1.6천 |
|---|
| 2026.05.21 | ₩49,874 | ₩50,290 | ₩49,874 | ₩50,250 | +0.75% | 1.8천 |
|---|
| 2026.05.20 | ₩50,183 | ₩50,277 | ₩50,156 | ₩50,223 | +0.08% | 3.4천 |
|---|
| 2026.05.19 | ₩49,566 | ₩49,821 | ₩49,485 | ₩49,660 | +0.19% | 6.8천 |
|---|
| 2026.05.18 | ₩50,183 | ₩50,183 | ₩49,968 | ₩49,982 | -0.40% | 1.8천 |
|---|
| 2026.05.15 | ₩49,915 | ₩49,915 | ₩49,767 | ₩49,821 | -0.19% | 700 |
|---|
| 2026.05.14 | ₩50,210 | ₩50,344 | ₩50,156 | ₩50,277 | +0.13% | 2.5천 |
|---|
| 2026.05.13 | ₩50,143 | ₩50,143 | ₩50,049 | ₩50,076 | -0.13% | 900 |
|---|
| 2026.05.12 | ₩50,639 | ₩50,639 | ₩50,009 | ₩50,397 | -0.48% | 2.6천 |
|---|
| 2026.05.11 | ₩50,478 | ₩50,585 | ₩50,424 | ₩50,424 | -0.11% | 4.9천 |
|---|
| 2026.05.08 | ₩50,599 | ₩50,599 | ₩50,451 | ₩50,451 | -0.29% | 200 |
|---|
| 2026.05.07 | ₩50,880 | ₩50,880 | ₩50,250 | ₩50,317 | -1.11% | 3천 |
|---|
| 2026.05.06 | ₩51,081 | ₩51,202 | ₩51,081 | ₩51,175 | +0.18% | 1.2천 |
|---|
| 2026.05.05 | ₩51,296 | ₩51,564 | ₩51,296 | ₩51,390 | +0.18% | 4.2천 |
|---|
| 2026.05.04 | ₩50,947 | ₩51,108 | ₩50,746 | ₩50,800 | -0.29% | 2천 |
|---|
| 2026.05.01 | ₩51,122 | ₩51,122 | ₩50,907 | ₩50,907 | -0.42% | 2.2천 |
|---|
| 2026.04.30 | ₩50,210 | ₩51,122 | ₩50,210 | ₩51,095 | +1.76% | 2.8천 |
|---|
| 2026.04.29 | ₩50,371 | ₩50,384 | ₩50,129 | ₩50,250 | -0.24% | 4.9천 |
|---|
| 2026.04.28 | ₩50,263 | ₩50,478 | ₩50,035 | ₩50,169 | -0.19% | 1.9만 |
|---|
| 2026.04.27 | ₩50,290 | ₩50,290 | ₩49,982 | ₩50,129 | -0.32% | 2.9천 |
|---|
| 2026.04.24 | ₩49,874 | ₩49,915 | ₩49,834 | ₩49,848 | -0.05% | 1.6천 |
|---|
| 2026.04.23 | ₩50,384 | ₩50,451 | ₩50,143 | ₩50,210 | -0.35% | 7.2천 |
|---|
| 2026.04.22 | ₩50,344 | ₩50,344 | ₩50,143 | ₩50,210 | -0.27% | 4.1천 |
|---|
| 2026.04.21 | ₩50,263 | ₩50,384 | ₩50,035 | ₩50,129 | -0.27% | 4.1천 |
|---|
| 2026.04.20 | ₩49,995 | ₩50,049 | ₩49,941 | ₩49,982 | -0.03% | 3.3천 |
|---|
| 2026.04.17 | ₩49,110 | ₩50,116 | ₩49,110 | ₩49,727 | +1.26% | 1.3만 |
|---|
| 2026.04.16 | ₩48,761 | ₩49,056 | ₩48,734 | ₩48,748 | -0.03% | 1.1만 |
|---|
| 2026.04.15 | ₩49,123 | ₩49,204 | ₩48,828 | ₩48,869 | -0.52% | 4.1천 |
|---|
| 2026.04.14 | ₩48,654 | ₩49,217 | ₩48,654 | ₩49,056 | +0.83% | 3.7만 |
|---|
| 2026.04.13 | ₩47,930 | ₩48,641 | ₩47,930 | ₩48,641 | +1.48% | 2.6천 |
|---|
| 2026.04.10 | ₩48,560 | ₩48,560 | ₩48,144 | ₩48,144 | -0.86% | 1천 |
|---|
| 2026.04.09 | ₩48,158 | ₩48,694 | ₩48,131 | ₩48,439 | +0.58% | 2.8천 |
|---|
| 2026.04.08 | ₩48,426 | ₩48,426 | ₩48,091 | ₩48,225 | -0.42% | 2.5천 |
|---|
| 2026.04.07 | ₩46,669 | ₩46,669 | ₩46,334 | ₩46,575 | -0.20% | 3.7만 |
|---|
| 2026.04.06 | ₩46,414 | ₩46,575 | ₩46,414 | ₩46,575 | +0.35% | 1.1천 |
|---|
| 2026.04.02 | ₩46,616 | ₩46,616 | ₩46,347 | ₩46,481 | -0.29% | 3.5천 |
|---|
| 2026.04.01 | ₩46,093 | ₩46,951 | ₩46,093 | ₩46,683 | +1.28% | 4천 |
|---|
| 2026.03.31 | ₩45,100 | ₩45,878 | ₩45,100 | ₩45,878 | +1.72% | 1천 |
|---|
| 2026.03.30 | ₩44,966 | ₩44,966 | ₩44,309 | ₩44,403 | -1.25% | 2천 |
|---|
| 2026.03.27 | ₩44,805 | ₩44,805 | ₩44,416 | ₩44,416 | -0.87% | 3.5천 |
|---|
| 2026.03.26 | ₩45,623 | ₩45,623 | ₩45,221 | ₩45,221 | -0.88% | 2.5천 |
|---|
| 2026.03.25 | ₩46,307 | ₩46,307 | ₩45,945 | ₩45,945 | -0.78% | 1.5천 |
|---|
| 2026.03.24 | ₩45,114 | ₩45,730 | ₩45,114 | ₩45,596 | +1.07% | 1.8천 |
|---|
| 2026.03.23 | ₩45,529 | ₩46,012 | ₩45,261 | ₩45,315 | -0.47% | 1.4천 |
|---|
| 2026.03.20 | ₩45,020 | ₩45,020 | ₩44,322 | ₩44,550 | -1.04% | 4천 |
|---|
| 2026.03.19 | ₩44,725 | ₩45,234 | ₩44,725 | ₩45,140 | +0.93% | 4.9천 |
|---|
| 2026.03.18 | ₩45,717 | ₩45,717 | ₩45,194 | ₩45,194 | -1.14% | 1.2천 |
|---|
| 2026.03.17 | ₩45,972 | ₩45,972 | ₩45,851 | ₩45,851 | -0.26% | 500 |
|---|
| 2026.03.16 | ₩45,690 | ₩45,690 | ₩45,516 | ₩45,543 | -0.32% | 3.1천 |
|---|
| 2026.03.13 | ₩45,851 | ₩45,851 | ₩45,275 | ₩45,275 | -1.26% | 1.5천 |
|---|
| 2026.03.12 | ₩45,556 | ₩45,637 | ₩45,395 | ₩45,395 | -0.35% | 800 |
|---|
| 2026.03.11 | ₩46,106 | ₩46,280 | ₩46,039 | ₩46,227 | +0.26% | 1.1천 |
|---|
| 2026.03.10 | ₩46,790 | ₩46,991 | ₩46,388 | ₩46,388 | -0.86% | 2.8천 |
|---|
| 2026.03.09 | ₩45,234 | ₩46,763 | ₩45,006 | ₩46,763 | +3.38% | 2.6천 |
|---|
| 2026.03.06 | ₩47,326 | ₩47,326 | ₩46,334 | ₩46,414 | -1.93% | 2.4천 |
|---|
| 2026.03.05 | ₩47,742 | ₩47,742 | ₩46,964 | ₩47,326 | -0.87% | 1.3만 |
|---|
| 2026.03.04 | ₩48,359 | ₩48,359 | ₩48,185 | ₩48,185 | -0.36% | 700 |
|---|
| 2026.03.03 | ₩47,045 | ₩48,091 | ₩47,045 | ₩48,091 | +2.22% | 2.6천 |
|---|
| 2026.03.02 | ₩48,694 | ₩48,708 | ₩48,627 | ₩48,627 | -0.14% | 800 |
|---|
| 2026.02.27 | ₩48,506 | ₩48,681 | ₩48,386 | ₩48,600 | +0.19% | 2.2천 |
|---|
| 2026.02.26 | ₩49,485 | ₩49,848 | ₩49,418 | ₩49,767 | +0.57% | 3.2천 |
|---|
| 2026.02.25 | ₩49,137 | ₩49,566 | ₩49,043 | ₩49,472 | +0.68% | 1천 |
|---|
| 2026.02.24 | ₩48,238 | ₩49,043 | ₩48,238 | ₩48,895 | +1.36% | 9.1천 |
|---|
| 2026.02.23 | ₩49,164 | ₩49,164 | ₩48,118 | ₩48,265 | -1.83% | 3.1천 |
|---|
| 2026.02.20 | ₩49,231 | ₩49,405 | ₩49,030 | ₩49,405 | +0.35% | 5.3천 |
|---|
| 2026.02.19 | ₩49,097 | ₩49,244 | ₩48,976 | ₩49,177 | +0.16% | 7.7천 |
|---|
| 2026.02.18 | ₩49,754 | ₩49,781 | ₩49,526 | ₩49,740 | -0.03% | 5천 |
|---|
| 2026.02.17 | ₩49,150 | ₩49,244 | ₩49,043 | ₩49,043 | -0.22% | 1.5천 |
|---|
| 2026.02.13 | ₩49,298 | ₩49,311 | ₩49,043 | ₩49,150 | -0.30% | 5.1천 |
|---|
| 2026.02.12 | ₩49,995 | ₩50,076 | ₩48,574 | ₩48,574 | -2.84% | 5.7천 |
|---|
| 2026.02.11 | ₩50,438 | ₩50,438 | ₩49,713 | ₩49,781 | -1.30% | 2.7천 |
|---|
| 2026.02.10 | ₩50,532 | ₩50,625 | ₩50,062 | ₩50,143 | -0.77% | 4.7천 |
|---|
| 2026.02.09 | ₩50,625 | ₩50,920 | ₩50,612 | ₩50,625 | 0.00% | 1.5천 |
|---|
| 2026.02.06 | ₩49,620 | ₩50,639 | ₩49,620 | ₩50,572 | +1.92% | 4.4천 |
|---|
| 2026.02.05 | ₩49,258 | ₩49,284 | ₩48,922 | ₩48,989 | -0.54% | 7.5천 |
|---|
| 2026.02.04 | ₩49,271 | ₩49,566 | ₩48,654 | ₩49,070 | -0.41% | 9.1천 |
|---|
| 2026.02.03 | ₩49,217 | ₩49,472 | ₩48,721 | ₩49,097 | -0.25% | 5.2천 |
|---|
| 2026.02.02 | ₩48,574 | ₩48,989 | ₩48,533 | ₩48,949 | +0.77% | 3.6천 |
|---|
| 2026.01.30 | ₩48,627 | ₩48,627 | ₩47,943 | ₩48,225 | -0.83% | 2.3만 |
|---|
| 2026.01.29 | ₩48,600 | ₩48,654 | ₩48,305 | ₩48,627 | +0.06% | 5.7천 |
|---|
| 2026.01.28 | ₩48,480 | ₩48,748 | ₩48,386 | ₩48,560 | +0.17% | 1만 |
|---|
| 2026.01.27 | ₩48,721 | ₩48,909 | ₩48,600 | ₩48,681 | -0.08% | 1.2만 |
|---|
| 2026.01.26 | ₩48,627 | ₩48,775 | ₩48,439 | ₩48,506 | -0.25% | 7.4천 |
|---|
| 2026.01.23 | ₩48,453 | ₩48,453 | ₩48,077 | ₩48,346 | -0.22% | 1.6만 |
|---|
| 2026.01.22 | ₩49,271 | ₩49,365 | ₩49,003 | ₩49,003 | -0.54% | 1.2만 |
|---|
| 2026.01.21 | ₩48,520 | ₩49,043 | ₩48,520 | ₩48,936 | +0.86% | 7.6천 |
|---|
| 2026.01.20 | ₩48,627 | ₩48,936 | ₩48,185 | ₩48,185 | -0.91% | 2.5만 |
|---|
| 2026.01.16 | ₩49,660 | ₩49,660 | ₩49,338 | ₩49,338 | -0.65% | 1.1만 |
|---|
| 2026.01.15 | ₩49,325 | ₩49,700 | ₩49,271 | ₩49,606 | +0.57% | 1.2만 |
|---|
| 2026.01.14 | ₩49,338 | ₩49,338 | ₩48,600 | ₩48,802 | -1.09% | 1.1만 |
|---|
| 2026.01.13 | ₩49,432 | ₩49,432 | ₩49,204 | ₩49,244 | -0.38% | 6.3천 |
|---|
| 2026.01.12 | ₩49,338 | ₩49,338 | ₩48,962 | ₩49,271 | -0.14% | 6.8만 |
|---|
| 2026.01.09 | ₩49,338 | ₩49,606 | ₩49,325 | ₩49,566 | +0.46% | 8.1천 |
|---|
| 2026.01.08 | ₩48,815 | ₩49,231 | ₩48,815 | ₩49,097 | +0.58% | 1.3만 |
|---|
| 2026.01.07 | ₩49,217 | ₩49,378 | ₩49,043 | ₩49,070 | -0.30% | 6.2천 |
|---|
| 2026.01.06 | ₩49,204 | ₩49,767 | ₩49,204 | ₩49,754 | +1.12% | 1.3만 |
|---|
| 2026.01.05 | ₩49,164 | ₩49,472 | ₩49,164 | ₩49,244 | +0.16% | 6천 |
|---|
| 2026.01.02 | ₩48,319 | ₩48,614 | ₩48,305 | ₩48,533 | +0.44% | 2.8천 |
|---|
| 2025.12.31 | ₩48,198 | ₩48,198 | ₩47,876 | ₩47,930 | -0.56% | 1.4만 |
|---|
| 2025.12.30 | ₩48,466 | ₩48,493 | ₩48,359 | ₩48,372 | -0.19% | 8.2천 |
|---|
| 2025.12.29 | ₩48,734 | ₩48,734 | ₩48,493 | ₩48,533 | -0.41% | 1.8천 |
|---|
| 2025.12.26 | ₩48,949 | ₩48,976 | ₩48,802 | ₩48,962 | +0.03% | 6.1천 |
|---|
| 2025.12.24 | ₩48,949 | ₩49,137 | ₩48,949 | ₩49,003 | +0.11% | 5.7천 |
|---|
| 2025.12.23 | ₩48,976 | ₩48,976 | ₩48,734 | ₩48,788 | -0.38% | 5.4천 |
|---|
| 2025.12.22 | ₩48,587 | ₩49,003 | ₩48,587 | ₩48,962 | +0.77% | 1.5만 |
|---|
| 2025.12.19 | ₩48,037 | ₩48,439 | ₩48,037 | ₩48,399 | +0.75% | 1.5만 |
|---|
| 2025.12.18 | ₩48,225 | ₩48,480 | ₩47,943 | ₩47,970 | -0.53% | 4만 |
|---|
| 2025.12.17 | ₩48,292 | ₩48,480 | ₩47,769 | ₩47,769 | -1.08% | 2만 |
|---|
| 2025.12.16 | ₩48,305 | ₩48,305 | ₩47,970 | ₩48,171 | -0.28% | 5.5천 |
|---|
| 2025.12.15 | ₩48,667 | ₩48,667 | ₩48,198 | ₩48,319 | -0.72% | 7천 |
|---|
| 2025.12.12 | ₩49,056 | ₩49,056 | ₩48,198 | ₩48,305 | -1.53% | 6.3천 |
|---|
| 2025.12.11 | ₩48,761 | ₩49,016 | ₩48,761 | ₩48,976 | +0.44% | 1.4만 |
|---|
| 2025.12.10 | ₩47,514 | ₩48,439 | ₩47,514 | ₩48,439 | +1.95% | 3.5천 |
|---|
| 2025.12.09 | ₩47,742 | ₩47,796 | ₩47,380 | ₩47,380 | -0.76% | 2.3만 |
|---|
| 2025.12.08 | ₩47,823 | ₩47,823 | ₩47,407 | ₩47,407 | -0.87% | 4.7천 |
|---|
| 2025.12.05 | ₩47,434 | ₩47,554 | ₩47,420 | ₩47,434 | 0.00% | 1.1만 |
|---|
| 2025.12.04 | ₩47,286 | ₩47,393 | ₩47,286 | ₩47,393 | +0.23% | 700 |
|---|
| 2025.12.03 | ₩47,125 | ₩47,340 | ₩47,125 | ₩47,313 | +0.40% | 1.6천 |
|---|
| 2025.12.02 | ₩46,897 | ₩46,897 | ₩46,750 | ₩46,750 | -0.31% | 300 |
|---|
| 2025.12.01 | ₩46,817 | ₩46,817 | ₩46,669 | ₩46,669 | -0.32% | 1.2천 |
|---|
| 2025.11.28 | ₩46,951 | ₩46,951 | ₩46,951 | ₩46,951 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩46,964 | ₩46,964 | ₩46,763 | ₩46,763 | -0.43% | 400 |
|---|
| 2025.11.25 | ₩46,240 | ₩46,267 | ₩46,240 | ₩46,267 | +0.06% | 1.2천 |
|---|
| 2025.11.24 | ₩45,395 | ₩45,395 | ₩45,301 | ₩45,301 | -0.21% | 1천 |
|---|
| 2025.11.21 | ₩44,068 | ₩44,886 | ₩44,054 | ₩44,671 | +1.37% | 1.6천 |
|---|
| 2025.11.20 | ₩43,746 | ₩43,933 | ₩43,625 | ₩43,625 | -0.28% | 3.2천 |
|---|
| 2025.11.19 | ₩44,282 | ₩44,322 | ₩44,282 | ₩44,322 | +0.09% | 100 |
|---|
| 2025.11.18 | ₩44,135 | ₩44,349 | ₩44,135 | ₩44,242 | +0.24% | 7.1천 |
|---|
| 2025.11.17 | ₩44,524 | ₩44,591 | ₩43,920 | ₩43,920 | -1.36% | 600 |
|---|
| 2025.11.14 | ₩45,261 | ₩45,261 | ₩45,047 | ₩45,047 | -0.47% | 300 |
|---|
| 2025.11.13 | ₩45,596 | ₩45,663 | ₩45,261 | ₩45,261 | -0.74% | 3.2천 |
|---|
| 2025.11.12 | ₩46,414 | ₩46,414 | ₩46,227 | ₩46,227 | -0.40% | 1.7천 |
|---|
| 2025.11.11 | ₩45,717 | ₩45,838 | ₩45,717 | ₩45,838 | +0.26% | 400 |
|---|
| 2025.11.10 | ₩45,958 | ₩46,066 | ₩45,918 | ₩45,958 | 0.00% | 2.5천 |
|---|
| 2025.11.07 | ₩44,966 | ₩45,663 | ₩44,966 | ₩45,663 | +1.55% | 6.8천 |
|---|
| 2025.11.06 | ₩45,140 | ₩45,355 | ₩44,939 | ₩45,047 | -0.21% | 6.3천 |
|---|
| 2025.11.05 | ₩45,006 | ₩45,422 | ₩45,006 | ₩45,422 | +0.92% | 700 |
|---|
| 2025.11.04 | ₩44,966 | ₩44,966 | ₩44,859 | ₩44,859 | -0.24% | 700 |
|---|
| 2025.11.03 | ₩45,060 | ₩45,516 | ₩45,060 | ₩45,409 | +0.77% | 1천 |
|---|
| 2025.10.31 | ₩45,194 | ₩45,529 | ₩45,194 | ₩45,529 | +0.74% | 300 |
|---|
| 2025.10.30 | ₩45,288 | ₩45,771 | ₩45,207 | ₩45,207 | -0.18% | 1.3천 |
|---|
| 2025.10.29 | ₩45,972 | ₩45,972 | ₩45,409 | ₩45,422 | -1.20% | 1.1천 |
|---|
| 2025.10.28 | ₩45,704 | ₩45,878 | ₩45,637 | ₩45,650 | -0.12% | 1천 |
|---|
| 2025.10.27 | ₩46,361 | ₩46,361 | ₩46,039 | ₩46,133 | -0.49% | 3.2천 |
|---|
| 2025.10.24 | ₩46,334 | ₩46,334 | ₩46,066 | ₩46,066 | -0.58% | 300 |
|---|
| 2025.10.23 | ₩45,771 | ₩45,771 | ₩45,516 | ₩45,570 | -0.44% | 600 |
|---|
| 2025.10.22 | ₩45,690 | ₩45,690 | ₩45,328 | ₩45,355 | -0.73% | 700 |
|---|
| 2025.10.21 | ₩45,717 | ₩45,784 | ₩45,717 | ₩45,784 | +0.15% | 1.2천 |
|---|
| 2025.10.20 | ₩45,181 | ₩45,462 | ₩45,181 | ₩45,462 | +0.62% | 600 |
|---|
| 2025.10.17 | ₩44,631 | ₩44,832 | ₩44,456 | ₩44,792 | +0.36% | 4.4천 |
|---|
| 2025.10.16 | ₩44,886 | ₩44,886 | ₩44,604 | ₩44,604 | -0.63% | 500 |
|---|
| 2025.10.15 | ₩45,476 | ₩45,583 | ₩45,476 | ₩45,583 | +0.24% | 200 |
|---|
| 2025.10.14 | ₩44,752 | ₩45,127 | ₩44,752 | ₩45,127 | +0.84% | 1.1천 |
|---|
| 2025.10.13 | ₩44,497 | ₩44,886 | ₩44,497 | ₩44,872 | +0.84% | 5천 |
|---|
| 2025.10.10 | ₩45,288 | ₩45,288 | ₩43,907 | ₩43,907 | -3.05% | 700 |
|---|