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 | ₩52,770 | ₩52,971 | ₩52,663 | ₩52,917 | +0.28% | 3천 |
| 2026.10.08 | ₩52,395 | ₩52,730 | ₩52,381 | ₩52,690 | +0.56% | 1.9천 |
| 2026.10.07 | ₩52,743 | ₩52,743 | ₩52,623 | ₩52,623 | -0.23% | 700 |
| 2026.10.06 | ₩52,984 | ₩53,239 | ₩52,984 | ₩53,159 | +0.33% | 1.5만 |
| 2026.10.05 | ₩52,596 | ₩53,078 | ₩52,596 | ₩52,864 | +0.51% | 1.4만 |
| 2026.10.02 | ₩52,690 | ₩52,797 | ₩52,690 | ₩52,757 | +0.13% | 1.7만 |
| 2026.10.01 | ₩51,618 | ₩52,180 | ₩51,618 | ₩52,180 | +1.09% | 9.5천 |
| 2026.09.30 | ₩52,073 | ₩52,073 | ₩51,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,805 |
| -0.51% |
| 1.7천 |
| 2026.09.29 | ₩52,207 | ₩52,328 | ₩52,033 | ₩52,328 | +0.23% | 2.4천 |
|---|
| 2026.09.28 | ₩52,542 | ₩52,542 | ₩52,408 | ₩52,422 | -0.23% | 1.7천 |
|---|
| 2026.09.25 | ₩52,515 | ₩52,877 | ₩52,515 | ₩52,864 | +0.66% | 4.1천 |
|---|
| 2026.09.24 | ₩52,301 | ₩52,314 | ₩51,778 | ₩52,100 | -0.38% | 2.8만 |
|---|
| 2026.09.23 | ₩53,882 | ₩53,882 | ₩52,783 | ₩52,783 | -2.04% | 2.4천 |
|---|
| 2026.09.22 | ₩54,030 | ₩54,030 | ₩53,199 | ₩53,293 | -1.36% | 8.6천 |
|---|
| 2026.09.21 | ₩53,695 | ₩53,909 | ₩53,614 | ₩53,721 | +0.05% | 3.1천 |
|---|
| 2026.09.18 | ₩53,319 | ₩53,453 | ₩53,319 | ₩53,453 | +0.25% | 900 |
|---|
| 2026.09.17 | ₩53,815 | ₩53,869 | ₩53,695 | ₩53,695 | -0.22% | 1.6천 |
|---|
| 2026.09.16 | ₩54,016 | ₩54,083 | ₩52,971 | ₩53,319 | -1.29% | 4.7천 |
|---|
| 2026.09.15 | ₩53,788 | ₩53,869 | ₩53,708 | ₩53,802 | +0.02% | 2.7천 |
|---|
| 2026.09.14 | ₩54,231 | ₩54,231 | ₩54,070 | ₩54,204 | -0.05% | 1.1천 |
|---|
| 2026.09.11 | ₩54,485 | ₩54,673 | ₩54,485 | ₩54,619 | +0.25% | 1.2천 |
|---|
| 2026.09.10 | ₩54,097 | ₩54,164 | ₩53,976 | ₩53,976 | -0.22% | 2.8천 |
|---|
| 2026.09.09 | ₩54,378 | ₩54,445 | ₩54,298 | ₩54,298 | -0.15% | 1.8천 |
|---|
| 2026.09.08 | ₩55,249 | ₩55,437 | ₩54,780 | ₩54,780 | -0.85% | 6.2천 |
|---|
| 2026.09.04 | ₩55,249 | ₩55,396 | ₩55,249 | ₩55,396 | +0.27% | 1.7천 |
|---|
| 2026.09.03 | ₩54,793 | ₩55,195 | ₩54,793 | ₩55,155 | +0.66% | 5.2천 |
|---|
| 2026.09.02 | ₩54,137 | ₩54,458 | ₩54,137 | ₩54,391 | +0.47% | 1.9천 |
|---|
| 2026.09.01 | ₩53,922 | ₩53,949 | ₩53,681 | ₩53,748 | -0.32% | 5천 |
|---|
| 2026.08.31 | ₩54,190 | ₩54,231 | ₩54,097 | ₩54,164 | -0.05% | 2.2만 |
|---|
| 2026.08.28 | ₩55,504 | ₩55,504 | ₩54,847 | ₩54,847 | -1.18% | 3.1천 |
|---|
| 2026.08.27 | ₩55,517 | ₩55,517 | ₩55,236 | ₩55,303 | -0.39% | 7.7천 |
|---|
| 2026.08.26 | ₩55,396 | ₩55,691 | ₩55,396 | ₩55,544 | +0.27% | 4.5천 |
|---|
| 2026.08.25 | ₩55,115 | ₩55,303 | ₩55,115 | ₩55,303 | +0.34% | 2.4만 |
|---|
| 2026.08.24 | ₩55,035 | ₩55,128 | ₩54,968 | ₩55,128 | +0.17% | 3.6천 |
|---|
| 2026.08.21 | ₩54,914 | ₩55,155 | ₩54,914 | ₩55,155 | +0.44% | 3.1천 |
|---|
| 2026.08.20 | ₩54,807 | ₩55,169 | ₩54,566 | ₩54,592 | -0.39% | 2.8천 |
|---|
| 2026.08.19 | ₩56,040 | ₩56,040 | ₩55,195 | ₩55,195 | -1.51% | 3.2천 |
|---|
| 2026.08.18 | ₩56,147 | ₩56,147 | ₩55,839 | ₩55,839 | -0.55% | 8.2천 |
|---|
| 2026.08.17 | ₩56,857 | ₩56,884 | ₩56,415 | ₩56,415 | -0.78% | 2.1천 |
|---|
| 2026.08.14 | ₩56,602 | ₩56,750 | ₩56,576 | ₩56,736 | +0.24% | 3.2천 |
|---|
| 2026.08.13 | ₩56,495 | ₩56,522 | ₩56,415 | ₩56,415 | -0.14% | 1.1만 |
|---|
| 2026.08.12 | ₩56,281 | ₩56,388 | ₩56,120 | ₩56,294 | +0.02% | 1.1만 |
|---|
| 2026.08.11 | ₩56,495 | ₩56,535 | ₩56,120 | ₩56,120 | -0.66% | 1.2만 |
|---|
| 2026.08.10 | ₩56,026 | ₩56,040 | ₩55,852 | ₩55,852 | -0.31% | 2.5천 |
|---|
| 2026.08.07 | ₩55,812 | ₩56,040 | ₩55,812 | ₩55,865 | +0.10% | 2.8천 |
|---|
| 2026.08.06 | ₩56,401 | ₩56,401 | ₩55,638 | ₩55,638 | -1.35% | 1.8만 |
|---|
| 2026.08.05 | ₩56,549 | ₩57,018 | ₩56,415 | ₩56,415 | -0.24% | 5.4천 |
|---|
| 2026.08.04 | ₩55,839 | ₩56,669 | ₩55,839 | ₩56,549 | +1.27% | 5.8천 |
|---|
| 2026.08.03 | ₩55,571 | ₩55,571 | ₩55,209 | ₩55,544 | -0.05% | 7.6천 |
|---|
| 2026.07.31 | ₩54,901 | ₩55,008 | ₩54,820 | ₩54,834 | -0.12% | 5.3천 |
|---|
| 2026.07.30 | ₩54,458 | ₩54,968 | ₩54,311 | ₩54,941 | +0.89% | 3.6천 |
|---|
| 2026.07.29 | ₩55,490 | ₩55,490 | ₩54,137 | ₩54,137 | -2.44% | 4.6천 |
|---|
| 2026.07.28 | ₩55,102 | ₩55,638 | ₩54,954 | ₩55,611 | +0.92% | 3.3천 |
|---|
| 2026.07.27 | ₩56,013 | ₩56,013 | ₩54,927 | ₩55,209 | -1.44% | 2.7천 |
|---|
| 2026.07.24 | ₩54,820 | ₩55,115 | ₩54,619 | ₩54,740 | -0.15% | 3천 |
|---|
| 2026.07.23 | ₩54,579 | ₩54,579 | ₩54,231 | ₩54,338 | -0.44% | 2.5천 |
|---|
| 2026.07.22 | ₩55,021 | ₩55,370 | ₩54,927 | ₩54,927 | -0.17% | 7.5천 |
|---|
| 2026.07.21 | ₩54,432 | ₩54,793 | ₩54,432 | ₩54,726 | +0.54% | 4.6천 |
|---|
| 2026.07.20 | ₩54,418 | ₩54,418 | ₩54,003 | ₩54,003 | -0.76% | 4.6천 |
|---|
| 2026.07.17 | ₩54,646 | ₩54,646 | ₩54,338 | ₩54,405 | -0.44% | 3.4천 |
|---|
| 2026.07.16 | ₩54,740 | ₩54,740 | ₩54,458 | ₩54,458 | -0.51% | 3.6천 |
|---|
| 2026.07.15 | ₩54,405 | ₩54,405 | ₩53,855 | ₩54,231 | -0.32% | 2.3천 |
|---|
| 2026.07.14 | ₩54,740 | ₩54,793 | ₩54,338 | ₩54,458 | -0.51% | 6.7천 |
|---|
| 2026.07.13 | ₩54,204 | ₩54,351 | ₩54,204 | ₩54,271 | +0.12% | 3.7천 |
|---|
| 2026.07.10 | ₩54,070 | ₩54,177 | ₩53,989 | ₩54,056 | -0.02% | 2.4천 |
|---|
| 2026.07.09 | ₩53,762 | ₩54,150 | ₩53,762 | ₩53,869 | +0.20% | 5.9천 |
|---|
| 2026.07.08 | ₩54,016 | ₩54,016 | ₩53,279 | ₩53,520 | -0.92% | 5.7천 |
|---|
| 2026.07.07 | ₩53,748 | ₩53,748 | ₩53,346 | ₩53,453 | -0.55% | 2천 |
|---|
| 2026.07.06 | ₩53,333 | ₩53,427 | ₩53,293 | ₩53,373 | +0.08% | 4.6천 |
|---|
| 2026.07.02 | ₩52,998 | ₩52,998 | ₩52,502 | ₩52,810 | -0.35% | 2.4천 |
|---|
| 2026.07.01 | ₩53,199 | ₩53,199 | ₩52,944 | ₩52,944 | -0.48% | 3.2천 |
|---|
| 2026.06.30 | ₩53,333 | ₩53,386 | ₩53,145 | ₩53,145 | -0.35% | 1.7천 |
|---|
| 2026.06.29 | ₩53,065 | ₩53,252 | ₩53,051 | ₩53,159 | +0.18% | 5.7천 |
|---|
| 2026.06.26 | ₩52,904 | ₩53,092 | ₩52,877 | ₩53,051 | +0.28% | 800 |
|---|
| 2026.06.25 | ₩53,212 | ₩53,547 | ₩53,118 | ₩53,159 | -0.10% | 6.8천 |
|---|
| 2026.06.24 | ₩53,065 | ₩53,172 | ₩52,904 | ₩53,011 | -0.10% | 3.2천 |
|---|
| 2026.06.23 | ₩53,025 | ₩53,226 | ₩52,984 | ₩53,011 | -0.03% | 5.4천 |
|---|
| 2026.06.22 | ₩52,462 | ₩52,864 | ₩52,462 | ₩52,850 | +0.74% | 2.3천 |
|---|
| 2026.06.18 | ₩52,971 | ₩52,971 | ₩52,261 | ₩52,261 | -1.34% | 1.2천 |
|---|
| 2026.06.17 | ₩53,132 | ₩53,293 | ₩52,690 | ₩52,690 | -0.83% | 1.7천 |
|---|
| 2026.06.16 | ₩53,373 | ₩53,386 | ₩53,105 | ₩53,105 | -0.50% | 8.8만 |
|---|
| 2026.06.15 | ₩53,266 | ₩53,386 | ₩53,051 | ₩53,051 | -0.40% | 2.8천 |
|---|
| 2026.06.12 | ₩53,373 | ₩53,534 | ₩53,360 | ₩53,360 | -0.03% | 1.1만 |
|---|
| 2026.06.11 | ₩52,328 | ₩52,944 | ₩52,328 | ₩52,797 | +0.90% | 4천 |
|---|
| 2026.06.10 | ₩52,810 | ₩52,810 | ₩52,167 | ₩52,167 | -1.22% | 2.5천 |
|---|
| 2026.06.09 | ₩52,917 | ₩52,917 | ₩51,872 | ₩52,529 | -0.73% | 2.5천 |
|---|
| 2026.06.08 | ₩53,306 | ₩53,306 | ₩52,422 | ₩52,422 | -1.66% | 4.2천 |
|---|
| 2026.06.05 | ₩52,998 | ₩53,025 | ₩52,462 | ₩52,462 | -1.01% | 4.5천 |
|---|
| 2026.06.04 | ₩53,092 | ₩53,319 | ₩53,092 | ₩53,212 | +0.23% | 3천 |
|---|
| 2026.06.03 | ₩52,703 | ₩52,944 | ₩52,703 | ₩52,783 | +0.15% | 1.4천 |
|---|
| 2026.06.02 | ₩52,984 | ₩52,984 | ₩52,783 | ₩52,904 | -0.15% | 1.3천 |
|---|
| 2026.06.01 | ₩52,422 | ₩52,582 | ₩52,368 | ₩52,515 | +0.18% | 2.8천 |
|---|
| 2026.05.29 | ₩51,953 | ₩52,060 | ₩51,953 | ₩52,060 | +0.21% | 2.7만 |
|---|
| 2026.05.28 | ₩51,095 | ₩51,363 | ₩51,095 | ₩51,336 | +0.47% | 2.1천 |
|---|
| 2026.05.27 | ₩51,149 | ₩51,149 | ₩51,122 | ₩51,122 | -0.05% | 400 |
|---|
| 2026.05.26 | ₩51,229 | ₩51,417 | ₩51,149 | ₩51,149 | -0.16% | 2.3천 |
|---|
| 2026.05.22 | ₩50,572 | ₩50,934 | ₩50,572 | ₩50,907 | +0.66% | 1.6천 |
|---|
| 2026.05.21 | ₩49,835 | ₩50,251 | ₩49,835 | ₩50,211 | +0.75% | 1.8천 |
|---|
| 2026.05.20 | ₩50,144 | ₩50,237 | ₩50,117 | ₩50,184 | +0.08% | 3.4천 |
|---|
| 2026.05.19 | ₩49,527 | ₩49,782 | ₩49,447 | ₩49,621 | +0.19% | 6.8천 |
|---|
| 2026.05.18 | ₩50,144 | ₩50,144 | ₩49,929 | ₩49,943 | -0.40% | 1.8천 |
|---|
| 2026.05.15 | ₩49,876 | ₩49,876 | ₩49,728 | ₩49,782 | -0.19% | 700 |
|---|
| 2026.05.14 | ₩50,170 | ₩50,304 | ₩50,117 | ₩50,237 | +0.13% | 2.5천 |
|---|
| 2026.05.13 | ₩50,103 | ₩50,103 | ₩50,010 | ₩50,036 | -0.13% | 900 |
|---|
| 2026.05.12 | ₩50,599 | ₩50,599 | ₩49,969 | ₩50,358 | -0.48% | 2.6천 |
|---|
| 2026.05.11 | ₩50,438 | ₩50,546 | ₩50,385 | ₩50,385 | -0.11% | 4.9천 |
|---|
| 2026.05.08 | ₩50,559 | ₩50,559 | ₩50,412 | ₩50,412 | -0.29% | 200 |
|---|
| 2026.05.07 | ₩50,840 | ₩50,840 | ₩50,211 | ₩50,278 | -1.11% | 3천 |
|---|
| 2026.05.06 | ₩51,041 | ₩51,162 | ₩51,041 | ₩51,135 | +0.18% | 1.2천 |
|---|
| 2026.05.05 | ₩51,256 | ₩51,524 | ₩51,256 | ₩51,350 | +0.18% | 4.2천 |
|---|
| 2026.05.04 | ₩50,907 | ₩51,068 | ₩50,706 | ₩50,760 | -0.29% | 2천 |
|---|
| 2026.05.01 | ₩51,082 | ₩51,082 | ₩50,867 | ₩50,867 | -0.42% | 2.2천 |
|---|
| 2026.04.30 | ₩50,170 | ₩51,082 | ₩50,170 | ₩51,055 | +1.76% | 2.8천 |
|---|
| 2026.04.29 | ₩50,331 | ₩50,345 | ₩50,090 | ₩50,211 | -0.24% | 4.9천 |
|---|
| 2026.04.28 | ₩50,224 | ₩50,438 | ₩49,996 | ₩50,130 | -0.19% | 1.9만 |
|---|
| 2026.04.27 | ₩50,251 | ₩50,251 | ₩49,943 | ₩50,090 | -0.32% | 2.9천 |
|---|
| 2026.04.24 | ₩49,835 | ₩49,876 | ₩49,795 | ₩49,809 | -0.05% | 1.6천 |
|---|
| 2026.04.23 | ₩50,345 | ₩50,412 | ₩50,103 | ₩50,170 | -0.35% | 7.2천 |
|---|
| 2026.04.22 | ₩50,304 | ₩50,304 | ₩50,103 | ₩50,170 | -0.27% | 4.1천 |
|---|
| 2026.04.21 | ₩50,224 | ₩50,345 | ₩49,996 | ₩50,090 | -0.27% | 4.1천 |
|---|
| 2026.04.20 | ₩49,956 | ₩50,010 | ₩49,902 | ₩49,943 | -0.03% | 3.3천 |
|---|
| 2026.04.17 | ₩49,072 | ₩50,077 | ₩49,072 | ₩49,688 | +1.26% | 1.3만 |
|---|
| 2026.04.16 | ₩48,723 | ₩49,018 | ₩48,696 | ₩48,710 | -0.03% | 1.1만 |
|---|
| 2026.04.15 | ₩49,085 | ₩49,165 | ₩48,790 | ₩48,830 | -0.52% | 4.1천 |
|---|
| 2026.04.14 | ₩48,616 | ₩49,179 | ₩48,616 | ₩49,018 | +0.83% | 3.7만 |
|---|
| 2026.04.13 | ₩47,892 | ₩48,603 | ₩47,892 | ₩48,603 | +1.48% | 2.6천 |
|---|
| 2026.04.10 | ₩48,522 | ₩48,522 | ₩48,107 | ₩48,107 | -0.86% | 1천 |
|---|
| 2026.04.09 | ₩48,120 | ₩48,656 | ₩48,093 | ₩48,402 | +0.58% | 2.8천 |
|---|
| 2026.04.08 | ₩48,388 | ₩48,388 | ₩48,053 | ₩48,187 | -0.42% | 2.5천 |
|---|
| 2026.04.07 | ₩46,633 | ₩46,633 | ₩46,298 | ₩46,539 | -0.20% | 3.7만 |
|---|
| 2026.04.06 | ₩46,378 | ₩46,539 | ₩46,378 | ₩46,539 | +0.35% | 1.1천 |
|---|
| 2026.04.02 | ₩46,579 | ₩46,579 | ₩46,311 | ₩46,445 | -0.29% | 3.5천 |
|---|
| 2026.04.01 | ₩46,056 | ₩46,914 | ₩46,056 | ₩46,646 | +1.28% | 4천 |
|---|
| 2026.03.31 | ₩45,065 | ₩45,842 | ₩45,065 | ₩45,842 | +1.72% | 1천 |
|---|
| 2026.03.30 | ₩44,931 | ₩44,931 | ₩44,274 | ₩44,368 | -1.25% | 2천 |
|---|
| 2026.03.27 | ₩44,770 | ₩44,770 | ₩44,381 | ₩44,381 | -0.87% | 3.5천 |
|---|
| 2026.03.26 | ₩45,587 | ₩45,587 | ₩45,185 | ₩45,185 | -0.88% | 2.5천 |
|---|
| 2026.03.25 | ₩46,271 | ₩46,271 | ₩45,909 | ₩45,909 | -0.78% | 1.5천 |
|---|
| 2026.03.24 | ₩45,078 | ₩45,695 | ₩45,078 | ₩45,561 | +1.07% | 1.8천 |
|---|
| 2026.03.23 | ₩45,494 | ₩45,976 | ₩45,226 | ₩45,279 | -0.47% | 1.4천 |
|---|
| 2026.03.20 | ₩44,984 | ₩44,984 | ₩44,288 | ₩44,515 | -1.04% | 4천 |
|---|
| 2026.03.19 | ₩44,690 | ₩45,199 | ₩44,690 | ₩45,105 | +0.93% | 4.9천 |
|---|
| 2026.03.18 | ₩45,681 | ₩45,681 | ₩45,159 | ₩45,159 | -1.14% | 1.2천 |
|---|
| 2026.03.17 | ₩45,936 | ₩45,936 | ₩45,815 | ₩45,815 | -0.26% | 500 |
|---|
| 2026.03.16 | ₩45,654 | ₩45,654 | ₩45,480 | ₩45,507 | -0.32% | 3.1천 |
|---|
| 2026.03.13 | ₩45,815 | ₩45,815 | ₩45,239 | ₩45,239 | -1.26% | 1.5천 |
|---|
| 2026.03.12 | ₩45,520 | ₩45,601 | ₩45,360 | ₩45,360 | -0.35% | 800 |
|---|
| 2026.03.11 | ₩46,070 | ₩46,244 | ₩46,003 | ₩46,190 | +0.26% | 1.1천 |
|---|
| 2026.03.10 | ₩46,753 | ₩46,954 | ₩46,351 | ₩46,351 | -0.86% | 2.8천 |
|---|
| 2026.03.09 | ₩45,199 | ₩46,726 | ₩44,971 | ₩46,726 | +3.38% | 2.6천 |
|---|
| 2026.03.06 | ₩47,289 | ₩47,289 | ₩46,298 | ₩46,378 | -1.93% | 2.4천 |
|---|
| 2026.03.05 | ₩47,705 | ₩47,705 | ₩46,928 | ₩47,289 | -0.87% | 1.3만 |
|---|
| 2026.03.04 | ₩48,321 | ₩48,321 | ₩48,147 | ₩48,147 | -0.36% | 700 |
|---|
| 2026.03.03 | ₩47,008 | ₩48,053 | ₩47,008 | ₩48,053 | +2.22% | 2.6천 |
|---|
| 2026.03.02 | ₩48,656 | ₩48,670 | ₩48,589 | ₩48,589 | -0.14% | 800 |
|---|
| 2026.02.27 | ₩48,469 | ₩48,643 | ₩48,348 | ₩48,562 | +0.19% | 2.2천 |
|---|
| 2026.02.26 | ₩49,447 | ₩49,809 | ₩49,380 | ₩49,728 | +0.57% | 3.2천 |
|---|
| 2026.02.25 | ₩49,098 | ₩49,527 | ₩49,005 | ₩49,433 | +0.68% | 1천 |
|---|
| 2026.02.24 | ₩48,201 | ₩49,005 | ₩48,201 | ₩48,857 | +1.36% | 9.1천 |
|---|
| 2026.02.23 | ₩49,125 | ₩49,125 | ₩48,080 | ₩48,227 | -1.83% | 3.1천 |
|---|
| 2026.02.20 | ₩49,192 | ₩49,366 | ₩48,991 | ₩49,366 | +0.35% | 5.3천 |
|---|
| 2026.02.19 | ₩49,058 | ₩49,206 | ₩48,938 | ₩49,139 | +0.16% | 7.7천 |
|---|
| 2026.02.18 | ₩49,715 | ₩49,742 | ₩49,487 | ₩49,701 | -0.03% | 5천 |
|---|
| 2026.02.17 | ₩49,112 | ₩49,206 | ₩49,005 | ₩49,005 | -0.22% | 1.5천 |
|---|
| 2026.02.13 | ₩49,259 | ₩49,273 | ₩49,005 | ₩49,112 | -0.30% | 5.1천 |
|---|
| 2026.02.12 | ₩49,956 | ₩50,036 | ₩48,536 | ₩48,536 | -2.84% | 5.7천 |
|---|
| 2026.02.11 | ₩50,398 | ₩50,398 | ₩49,675 | ₩49,742 | -1.30% | 2.7천 |
|---|
| 2026.02.10 | ₩50,492 | ₩50,586 | ₩50,023 | ₩50,103 | -0.77% | 4.7천 |
|---|
| 2026.02.09 | ₩50,586 | ₩50,881 | ₩50,572 | ₩50,586 | 0.00% | 1.5천 |
|---|
| 2026.02.06 | ₩49,581 | ₩50,599 | ₩49,581 | ₩50,532 | +1.92% | 4.4천 |
|---|
| 2026.02.05 | ₩49,219 | ₩49,246 | ₩48,884 | ₩48,951 | -0.54% | 7.5천 |
|---|
| 2026.02.04 | ₩49,232 | ₩49,527 | ₩48,616 | ₩49,031 | -0.41% | 9.1천 |
|---|
| 2026.02.03 | ₩49,179 | ₩49,433 | ₩48,683 | ₩49,058 | -0.25% | 5.2천 |
|---|
| 2026.02.02 | ₩48,536 | ₩48,951 | ₩48,495 | ₩48,911 | +0.77% | 3.6천 |
|---|
| 2026.01.30 | ₩48,589 | ₩48,589 | ₩47,906 | ₩48,187 | -0.83% | 2.3만 |
|---|
| 2026.01.29 | ₩48,562 | ₩48,616 | ₩48,268 | ₩48,589 | +0.06% | 5.7천 |
|---|
| 2026.01.28 | ₩48,442 | ₩48,710 | ₩48,348 | ₩48,522 | +0.17% | 1만 |
|---|
| 2026.01.27 | ₩48,683 | ₩48,871 | ₩48,562 | ₩48,643 | -0.08% | 1.2만 |
|---|
| 2026.01.26 | ₩48,589 | ₩48,737 | ₩48,402 | ₩48,469 | -0.25% | 7.4천 |
|---|
| 2026.01.23 | ₩48,415 | ₩48,415 | ₩48,040 | ₩48,308 | -0.22% | 1.6만 |
|---|
| 2026.01.22 | ₩49,232 | ₩49,326 | ₩48,964 | ₩48,964 | -0.54% | 1.2만 |
|---|
| 2026.01.21 | ₩48,482 | ₩49,005 | ₩48,482 | ₩48,897 | +0.86% | 7.6천 |
|---|
| 2026.01.20 | ₩48,589 | ₩48,897 | ₩48,147 | ₩48,147 | -0.91% | 2.5만 |
|---|
| 2026.01.16 | ₩49,621 | ₩49,621 | ₩49,299 | ₩49,299 | -0.65% | 1.1만 |
|---|
| 2026.01.15 | ₩49,286 | ₩49,661 | ₩49,232 | ₩49,567 | +0.57% | 1.2만 |
|---|
| 2026.01.14 | ₩49,299 | ₩49,299 | ₩48,562 | ₩48,763 | -1.09% | 1.1만 |
|---|
| 2026.01.13 | ₩49,393 | ₩49,393 | ₩49,165 | ₩49,206 | -0.38% | 6.3천 |
|---|
| 2026.01.12 | ₩49,299 | ₩49,299 | ₩48,924 | ₩49,232 | -0.14% | 6.8만 |
|---|
| 2026.01.09 | ₩49,299 | ₩49,567 | ₩49,286 | ₩49,527 | +0.46% | 8.1천 |
|---|
| 2026.01.08 | ₩48,777 | ₩49,192 | ₩48,777 | ₩49,058 | +0.58% | 1.3만 |
|---|
| 2026.01.07 | ₩49,179 | ₩49,340 | ₩49,005 | ₩49,031 | -0.30% | 6.2천 |
|---|
| 2026.01.06 | ₩49,165 | ₩49,728 | ₩49,165 | ₩49,715 | +1.12% | 1.3만 |
|---|
| 2026.01.05 | ₩49,125 | ₩49,433 | ₩49,125 | ₩49,206 | +0.16% | 6천 |
|---|
| 2026.01.02 | ₩48,281 | ₩48,576 | ₩48,268 | ₩48,495 | +0.44% | 2.8천 |
|---|
| 2025.12.31 | ₩48,160 | ₩48,160 | ₩47,839 | ₩47,892 | -0.56% | 1.4만 |
|---|
| 2025.12.30 | ₩48,428 | ₩48,455 | ₩48,321 | ₩48,335 | -0.19% | 8.2천 |
|---|
| 2025.12.29 | ₩48,696 | ₩48,696 | ₩48,455 | ₩48,495 | -0.41% | 1.8천 |
|---|
| 2025.12.26 | ₩48,911 | ₩48,938 | ₩48,763 | ₩48,924 | +0.03% | 6.1천 |
|---|
| 2025.12.24 | ₩48,911 | ₩49,098 | ₩48,911 | ₩48,964 | +0.11% | 5.7천 |
|---|
| 2025.12.23 | ₩48,938 | ₩48,938 | ₩48,696 | ₩48,750 | -0.38% | 5.4천 |
|---|
| 2025.12.22 | ₩48,549 | ₩48,964 | ₩48,549 | ₩48,924 | +0.77% | 1.5만 |
|---|
| 2025.12.19 | ₩48,000 | ₩48,402 | ₩48,000 | ₩48,361 | +0.75% | 1.5만 |
|---|
| 2025.12.18 | ₩48,187 | ₩48,442 | ₩47,906 | ₩47,933 | -0.53% | 4만 |
|---|
| 2025.12.17 | ₩48,254 | ₩48,442 | ₩47,732 | ₩47,732 | -1.08% | 2만 |
|---|
| 2025.12.16 | ₩48,268 | ₩48,268 | ₩47,933 | ₩48,134 | -0.28% | 5.5천 |
|---|
| 2025.12.15 | ₩48,629 | ₩48,629 | ₩48,160 | ₩48,281 | -0.72% | 7천 |
|---|
| 2025.12.12 | ₩49,018 | ₩49,018 | ₩48,160 | ₩48,268 | -1.53% | 6.3천 |
|---|
| 2025.12.11 | ₩48,723 | ₩48,978 | ₩48,723 | ₩48,938 | +0.44% | 1.4만 |
|---|
| 2025.12.10 | ₩47,477 | ₩48,402 | ₩47,477 | ₩48,402 | +1.95% | 3.5천 |
|---|
| 2025.12.09 | ₩47,705 | ₩47,758 | ₩47,343 | ₩47,343 | -0.76% | 2.3만 |
|---|
| 2025.12.08 | ₩47,785 | ₩47,785 | ₩47,370 | ₩47,370 | -0.87% | 4.7천 |
|---|
| 2025.12.05 | ₩47,397 | ₩47,517 | ₩47,383 | ₩47,397 | 0.00% | 1.1만 |
|---|
| 2025.12.04 | ₩47,249 | ₩47,356 | ₩47,249 | ₩47,356 | +0.23% | 700 |
|---|
| 2025.12.03 | ₩47,088 | ₩47,303 | ₩47,088 | ₩47,276 | +0.40% | 1.6천 |
|---|
| 2025.12.02 | ₩46,861 | ₩46,861 | ₩46,713 | ₩46,713 | -0.31% | 300 |
|---|
| 2025.12.01 | ₩46,780 | ₩46,780 | ₩46,633 | ₩46,633 | -0.32% | 1.2천 |
|---|
| 2025.11.28 | ₩46,914 | ₩46,914 | ₩46,914 | ₩46,914 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩46,928 | ₩46,928 | ₩46,726 | ₩46,726 | -0.43% | 400 |
|---|
| 2025.11.25 | ₩46,204 | ₩46,231 | ₩46,204 | ₩46,231 | +0.06% | 1.2천 |
|---|
| 2025.11.24 | ₩45,360 | ₩45,360 | ₩45,266 | ₩45,266 | -0.21% | 1천 |
|---|
| 2025.11.21 | ₩44,033 | ₩44,850 | ₩44,020 | ₩44,636 | +1.37% | 1.6천 |
|---|
| 2025.11.20 | ₩43,711 | ₩43,899 | ₩43,591 | ₩43,591 | -0.28% | 3.2천 |
|---|
| 2025.11.19 | ₩44,247 | ₩44,288 | ₩44,247 | ₩44,288 | +0.09% | 100 |
|---|
| 2025.11.18 | ₩44,100 | ₩44,314 | ₩44,100 | ₩44,207 | +0.24% | 7.1천 |
|---|
| 2025.11.17 | ₩44,489 | ₩44,556 | ₩43,886 | ₩43,886 | -1.36% | 600 |
|---|
| 2025.11.14 | ₩45,226 | ₩45,226 | ₩45,011 | ₩45,011 | -0.47% | 300 |
|---|
| 2025.11.13 | ₩45,561 | ₩45,628 | ₩45,226 | ₩45,226 | -0.74% | 3.2천 |
|---|
| 2025.11.12 | ₩46,378 | ₩46,378 | ₩46,190 | ₩46,190 | -0.40% | 1.7천 |
|---|
| 2025.11.11 | ₩45,681 | ₩45,802 | ₩45,681 | ₩45,802 | +0.26% | 400 |
|---|
| 2025.11.10 | ₩45,922 | ₩46,030 | ₩45,882 | ₩45,922 | 0.00% | 2.5천 |
|---|
| 2025.11.07 | ₩44,931 | ₩45,628 | ₩44,931 | ₩45,628 | +1.55% | 6.8천 |
|---|
| 2025.11.06 | ₩45,105 | ₩45,319 | ₩44,904 | ₩45,011 | -0.21% | 6.3천 |
|---|
| 2025.11.05 | ₩44,971 | ₩45,386 | ₩44,971 | ₩45,386 | +0.92% | 700 |
|---|
| 2025.11.04 | ₩44,931 | ₩44,931 | ₩44,824 | ₩44,824 | -0.24% | 700 |
|---|
| 2025.11.03 | ₩45,025 | ₩45,480 | ₩45,025 | ₩45,373 | +0.77% | 1천 |
|---|
| 2025.10.31 | ₩45,159 | ₩45,494 | ₩45,159 | ₩45,494 | +0.74% | 300 |
|---|
| 2025.10.30 | ₩45,252 | ₩45,735 | ₩45,172 | ₩45,172 | -0.18% | 1.3천 |
|---|
| 2025.10.29 | ₩45,936 | ₩45,936 | ₩45,373 | ₩45,386 | -1.20% | 1.1천 |
|---|
| 2025.10.28 | ₩45,668 | ₩45,842 | ₩45,601 | ₩45,614 | -0.12% | 1천 |
|---|
| 2025.10.27 | ₩46,324 | ₩46,324 | ₩46,003 | ₩46,097 | -0.49% | 3.2천 |
|---|
| 2025.10.24 | ₩46,298 | ₩46,298 | ₩46,030 | ₩46,030 | -0.58% | 300 |
|---|
| 2025.10.23 | ₩45,735 | ₩45,735 | ₩45,480 | ₩45,534 | -0.44% | 600 |
|---|
| 2025.10.22 | ₩45,654 | ₩45,654 | ₩45,293 | ₩45,319 | -0.73% | 700 |
|---|
| 2025.10.21 | ₩45,681 | ₩45,748 | ₩45,681 | ₩45,748 | +0.15% | 1.2천 |
|---|
| 2025.10.20 | ₩45,145 | ₩45,427 | ₩45,145 | ₩45,427 | +0.62% | 600 |
|---|
| 2025.10.17 | ₩44,596 | ₩44,797 | ₩44,422 | ₩44,757 | +0.36% | 4.4천 |
|---|
| 2025.10.16 | ₩44,850 | ₩44,850 | ₩44,569 | ₩44,569 | -0.63% | 500 |
|---|
| 2025.10.15 | ₩45,440 | ₩45,547 | ₩45,440 | ₩45,547 | +0.24% | 200 |
|---|
| 2025.10.14 | ₩44,716 | ₩45,092 | ₩44,716 | ₩45,092 | +0.84% | 1.1천 |
|---|
| 2025.10.13 | ₩44,462 | ₩44,850 | ₩44,462 | ₩44,837 | +0.84% | 5천 |
|---|
| 2025.10.10 | ₩45,252 | ₩45,252 | ₩43,872 | ₩43,872 | -3.05% | 700 |
|---|