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 | ₩52,808 | ₩53,009 | ₩52,701 | ₩52,955 | +0.28% | 3천 |
| 2026.10.08 | ₩52,432 | ₩52,768 | ₩52,419 | ₩52,727 | +0.56% | 1.9천 |
| 2026.10.07 | ₩52,781 | ₩52,781 | ₩52,660 | ₩52,660 | -0.23% | 700 |
| 2026.10.06 | ₩53,022 | ₩53,277 | ₩53,022 | ₩53,197 | +0.33% | 1.5만 |
| 2026.10.05 | ₩52,633 | ₩53,116 | ₩52,633 | ₩52,902 | +0.51% | 1.4만 |
| 2026.10.02 | ₩52,727 | ₩52,835 | ₩52,727 | ₩52,794 | +0.13% | 1.7만 |
| 2026.10.01 | ₩51,655 | ₩52,218 | ₩51,655 | ₩52,218 | +1.09% | 9.5천 |
| 2026.09.30 | ₩52,110 | ₩52,110 | ₩51,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,842 |
| -0.51% |
| 1.7천 |
| 2026.09.29 | ₩52,245 | ₩52,365 | ₩52,070 | ₩52,365 | +0.23% | 2.4천 |
|---|
| 2026.09.28 | ₩52,580 | ₩52,580 | ₩52,446 | ₩52,459 | -0.23% | 1.7천 |
|---|
| 2026.09.25 | ₩52,553 | ₩52,915 | ₩52,553 | ₩52,902 | +0.66% | 4.1천 |
|---|
| 2026.09.24 | ₩52,338 | ₩52,352 | ₩51,815 | ₩52,137 | -0.38% | 2.8만 |
|---|
| 2026.09.23 | ₩53,921 | ₩53,921 | ₩52,821 | ₩52,821 | -2.04% | 2.4천 |
|---|
| 2026.09.22 | ₩54,068 | ₩54,068 | ₩53,237 | ₩53,331 | -1.36% | 8.6천 |
|---|
| 2026.09.21 | ₩53,733 | ₩53,948 | ₩53,653 | ₩53,760 | +0.05% | 3.1천 |
|---|
| 2026.09.18 | ₩53,358 | ₩53,492 | ₩53,358 | ₩53,492 | +0.25% | 900 |
|---|
| 2026.09.17 | ₩53,854 | ₩53,907 | ₩53,733 | ₩53,733 | -0.22% | 1.6천 |
|---|
| 2026.09.16 | ₩54,055 | ₩54,122 | ₩53,009 | ₩53,358 | -1.29% | 4.7천 |
|---|
| 2026.09.15 | ₩53,827 | ₩53,907 | ₩53,746 | ₩53,840 | +0.02% | 2.7천 |
|---|
| 2026.09.14 | ₩54,269 | ₩54,269 | ₩54,109 | ₩54,243 | -0.05% | 1.1천 |
|---|
| 2026.09.11 | ₩54,524 | ₩54,712 | ₩54,524 | ₩54,658 | +0.25% | 1.2천 |
|---|
| 2026.09.10 | ₩54,135 | ₩54,202 | ₩54,015 | ₩54,015 | -0.22% | 2.8천 |
|---|
| 2026.09.09 | ₩54,417 | ₩54,484 | ₩54,337 | ₩54,337 | -0.15% | 1.8천 |
|---|
| 2026.09.08 | ₩55,289 | ₩55,476 | ₩54,819 | ₩54,819 | -0.85% | 6.2천 |
|---|
| 2026.09.04 | ₩55,289 | ₩55,436 | ₩55,289 | ₩55,436 | +0.27% | 1.7천 |
|---|
| 2026.09.03 | ₩54,833 | ₩55,235 | ₩54,833 | ₩55,195 | +0.66% | 5.2천 |
|---|
| 2026.09.02 | ₩54,176 | ₩54,497 | ₩54,176 | ₩54,430 | +0.47% | 1.9천 |
|---|
| 2026.09.01 | ₩53,961 | ₩53,988 | ₩53,720 | ₩53,787 | -0.32% | 5천 |
|---|
| 2026.08.31 | ₩54,229 | ₩54,269 | ₩54,135 | ₩54,202 | -0.05% | 2.2만 |
|---|
| 2026.08.28 | ₩55,543 | ₩55,543 | ₩54,886 | ₩54,886 | -1.18% | 3.1천 |
|---|
| 2026.08.27 | ₩55,557 | ₩55,557 | ₩55,275 | ₩55,342 | -0.39% | 7.7천 |
|---|
| 2026.08.26 | ₩55,436 | ₩55,731 | ₩55,436 | ₩55,584 | +0.27% | 4.5천 |
|---|
| 2026.08.25 | ₩55,155 | ₩55,342 | ₩55,155 | ₩55,342 | +0.34% | 2.4만 |
|---|
| 2026.08.24 | ₩55,074 | ₩55,168 | ₩55,007 | ₩55,168 | +0.17% | 3.6천 |
|---|
| 2026.08.21 | ₩54,953 | ₩55,195 | ₩54,953 | ₩55,195 | +0.44% | 3.1천 |
|---|
| 2026.08.20 | ₩54,846 | ₩55,208 | ₩54,605 | ₩54,632 | -0.39% | 2.8천 |
|---|
| 2026.08.19 | ₩56,080 | ₩56,080 | ₩55,235 | ₩55,235 | -1.51% | 3.2천 |
|---|
| 2026.08.18 | ₩56,187 | ₩56,187 | ₩55,879 | ₩55,879 | -0.55% | 8.2천 |
|---|
| 2026.08.17 | ₩56,898 | ₩56,925 | ₩56,455 | ₩56,455 | -0.78% | 2.1천 |
|---|
| 2026.08.14 | ₩56,643 | ₩56,791 | ₩56,616 | ₩56,777 | +0.24% | 3.2천 |
|---|
| 2026.08.13 | ₩56,536 | ₩56,563 | ₩56,455 | ₩56,455 | -0.14% | 1.1만 |
|---|
| 2026.08.12 | ₩56,321 | ₩56,428 | ₩56,160 | ₩56,335 | +0.02% | 1.1만 |
|---|
| 2026.08.11 | ₩56,536 | ₩56,576 | ₩56,160 | ₩56,160 | -0.66% | 1.2만 |
|---|
| 2026.08.10 | ₩56,066 | ₩56,080 | ₩55,892 | ₩55,892 | -0.31% | 2.5천 |
|---|
| 2026.08.07 | ₩55,852 | ₩56,080 | ₩55,852 | ₩55,905 | +0.10% | 2.8천 |
|---|
| 2026.08.06 | ₩56,442 | ₩56,442 | ₩55,677 | ₩55,677 | -1.35% | 1.8만 |
|---|
| 2026.08.05 | ₩56,589 | ₩57,059 | ₩56,455 | ₩56,455 | -0.24% | 5.4천 |
|---|
| 2026.08.04 | ₩55,879 | ₩56,710 | ₩55,879 | ₩56,589 | +1.27% | 5.8천 |
|---|
| 2026.08.03 | ₩55,610 | ₩55,610 | ₩55,248 | ₩55,584 | -0.05% | 7.6천 |
|---|
| 2026.07.31 | ₩54,940 | ₩55,047 | ₩54,859 | ₩54,873 | -0.12% | 5.3천 |
|---|
| 2026.07.30 | ₩54,497 | ₩55,007 | ₩54,350 | ₩54,980 | +0.89% | 3.6천 |
|---|
| 2026.07.29 | ₩55,530 | ₩55,530 | ₩54,176 | ₩54,176 | -2.44% | 4.6천 |
|---|
| 2026.07.28 | ₩55,141 | ₩55,677 | ₩54,994 | ₩55,651 | +0.92% | 3.3천 |
|---|
| 2026.07.27 | ₩56,053 | ₩56,053 | ₩54,967 | ₩55,248 | -1.44% | 2.7천 |
|---|
| 2026.07.24 | ₩54,859 | ₩55,155 | ₩54,658 | ₩54,779 | -0.15% | 3천 |
|---|
| 2026.07.23 | ₩54,618 | ₩54,618 | ₩54,269 | ₩54,377 | -0.44% | 2.5천 |
|---|
| 2026.07.22 | ₩55,061 | ₩55,409 | ₩54,967 | ₩54,967 | -0.17% | 7.5천 |
|---|
| 2026.07.21 | ₩54,471 | ₩54,833 | ₩54,471 | ₩54,766 | +0.54% | 4.6천 |
|---|
| 2026.07.20 | ₩54,457 | ₩54,457 | ₩54,041 | ₩54,041 | -0.76% | 4.6천 |
|---|
| 2026.07.17 | ₩54,685 | ₩54,685 | ₩54,377 | ₩54,444 | -0.44% | 3.4천 |
|---|
| 2026.07.16 | ₩54,779 | ₩54,779 | ₩54,497 | ₩54,497 | -0.51% | 3.6천 |
|---|
| 2026.07.15 | ₩54,444 | ₩54,444 | ₩53,894 | ₩54,269 | -0.32% | 2.3천 |
|---|
| 2026.07.14 | ₩54,779 | ₩54,833 | ₩54,377 | ₩54,497 | -0.51% | 6.7천 |
|---|
| 2026.07.13 | ₩54,243 | ₩54,390 | ₩54,243 | ₩54,310 | +0.12% | 3.7천 |
|---|
| 2026.07.10 | ₩54,109 | ₩54,216 | ₩54,028 | ₩54,095 | -0.02% | 2.4천 |
|---|
| 2026.07.09 | ₩53,800 | ₩54,189 | ₩53,800 | ₩53,907 | +0.20% | 5.9천 |
|---|
| 2026.07.08 | ₩54,055 | ₩54,055 | ₩53,317 | ₩53,559 | -0.92% | 5.7천 |
|---|
| 2026.07.07 | ₩53,787 | ₩53,787 | ₩53,384 | ₩53,492 | -0.55% | 2천 |
|---|
| 2026.07.06 | ₩53,371 | ₩53,465 | ₩53,331 | ₩53,411 | +0.08% | 4.6천 |
|---|
| 2026.07.02 | ₩53,036 | ₩53,036 | ₩52,540 | ₩52,848 | -0.35% | 2.4천 |
|---|
| 2026.07.01 | ₩53,237 | ₩53,237 | ₩52,982 | ₩52,982 | -0.48% | 3.2천 |
|---|
| 2026.06.30 | ₩53,371 | ₩53,425 | ₩53,183 | ₩53,183 | -0.35% | 1.7천 |
|---|
| 2026.06.29 | ₩53,103 | ₩53,291 | ₩53,089 | ₩53,197 | +0.18% | 5.7천 |
|---|
| 2026.06.26 | ₩52,942 | ₩53,130 | ₩52,915 | ₩53,089 | +0.28% | 800 |
|---|
| 2026.06.25 | ₩53,250 | ₩53,586 | ₩53,156 | ₩53,197 | -0.10% | 6.8천 |
|---|
| 2026.06.24 | ₩53,103 | ₩53,210 | ₩52,942 | ₩53,049 | -0.10% | 3.2천 |
|---|
| 2026.06.23 | ₩53,063 | ₩53,264 | ₩53,022 | ₩53,049 | -0.03% | 5.4천 |
|---|
| 2026.06.22 | ₩52,499 | ₩52,902 | ₩52,499 | ₩52,888 | +0.74% | 2.3천 |
|---|
| 2026.06.18 | ₩53,009 | ₩53,009 | ₩52,298 | ₩52,298 | -1.34% | 1.2천 |
|---|
| 2026.06.17 | ₩53,170 | ₩53,331 | ₩52,727 | ₩52,727 | -0.83% | 1.7천 |
|---|
| 2026.06.16 | ₩53,411 | ₩53,425 | ₩53,143 | ₩53,143 | -0.50% | 8.8만 |
|---|
| 2026.06.15 | ₩53,304 | ₩53,425 | ₩53,089 | ₩53,089 | -0.40% | 2.8천 |
|---|
| 2026.06.12 | ₩53,411 | ₩53,572 | ₩53,398 | ₩53,398 | -0.03% | 1.1만 |
|---|
| 2026.06.11 | ₩52,365 | ₩52,982 | ₩52,365 | ₩52,835 | +0.90% | 4천 |
|---|
| 2026.06.10 | ₩52,848 | ₩52,848 | ₩52,204 | ₩52,204 | -1.22% | 2.5천 |
|---|
| 2026.06.09 | ₩52,955 | ₩52,955 | ₩51,909 | ₩52,566 | -0.73% | 2.5천 |
|---|
| 2026.06.08 | ₩53,344 | ₩53,344 | ₩52,459 | ₩52,459 | -1.66% | 4.2천 |
|---|
| 2026.06.05 | ₩53,036 | ₩53,063 | ₩52,499 | ₩52,499 | -1.01% | 4.5천 |
|---|
| 2026.06.04 | ₩53,130 | ₩53,358 | ₩53,130 | ₩53,250 | +0.23% | 3천 |
|---|
| 2026.06.03 | ₩52,741 | ₩52,982 | ₩52,741 | ₩52,821 | +0.15% | 1.4천 |
|---|
| 2026.06.02 | ₩53,022 | ₩53,022 | ₩52,821 | ₩52,942 | -0.15% | 1.3천 |
|---|
| 2026.06.01 | ₩52,459 | ₩52,620 | ₩52,406 | ₩52,553 | +0.18% | 2.8천 |
|---|
| 2026.05.29 | ₩51,990 | ₩52,097 | ₩51,990 | ₩52,097 | +0.21% | 2.7만 |
|---|
| 2026.05.28 | ₩51,132 | ₩51,400 | ₩51,132 | ₩51,373 | +0.47% | 2.1천 |
|---|
| 2026.05.27 | ₩51,185 | ₩51,185 | ₩51,158 | ₩51,158 | -0.05% | 400 |
|---|
| 2026.05.26 | ₩51,266 | ₩51,453 | ₩51,185 | ₩51,185 | -0.16% | 2.3천 |
|---|
| 2026.05.22 | ₩50,609 | ₩50,971 | ₩50,609 | ₩50,944 | +0.66% | 1.6천 |
|---|
| 2026.05.21 | ₩49,871 | ₩50,287 | ₩49,871 | ₩50,247 | +0.75% | 1.8천 |
|---|
| 2026.05.20 | ₩50,179 | ₩50,273 | ₩50,153 | ₩50,220 | +0.08% | 3.4천 |
|---|
| 2026.05.19 | ₩49,563 | ₩49,817 | ₩49,482 | ₩49,656 | +0.19% | 6.8천 |
|---|
| 2026.05.18 | ₩50,179 | ₩50,179 | ₩49,965 | ₩49,978 | -0.40% | 1.8천 |
|---|
| 2026.05.15 | ₩49,911 | ₩49,911 | ₩49,764 | ₩49,817 | -0.19% | 700 |
|---|
| 2026.05.14 | ₩50,206 | ₩50,340 | ₩50,153 | ₩50,273 | +0.13% | 2.5천 |
|---|
| 2026.05.13 | ₩50,139 | ₩50,139 | ₩50,045 | ₩50,072 | -0.13% | 900 |
|---|
| 2026.05.12 | ₩50,635 | ₩50,635 | ₩50,005 | ₩50,394 | -0.48% | 2.6천 |
|---|
| 2026.05.11 | ₩50,474 | ₩50,582 | ₩50,421 | ₩50,421 | -0.11% | 4.9천 |
|---|
| 2026.05.08 | ₩50,595 | ₩50,595 | ₩50,448 | ₩50,448 | -0.29% | 200 |
|---|
| 2026.05.07 | ₩50,877 | ₩50,877 | ₩50,247 | ₩50,314 | -1.11% | 3천 |
|---|
| 2026.05.06 | ₩51,078 | ₩51,199 | ₩51,078 | ₩51,172 | +0.18% | 1.2천 |
|---|
| 2026.05.05 | ₩51,292 | ₩51,561 | ₩51,292 | ₩51,386 | +0.18% | 4.2천 |
|---|
| 2026.05.04 | ₩50,944 | ₩51,105 | ₩50,743 | ₩50,796 | -0.29% | 2천 |
|---|
| 2026.05.01 | ₩51,118 | ₩51,118 | ₩50,904 | ₩50,904 | -0.42% | 2.2천 |
|---|
| 2026.04.30 | ₩50,206 | ₩51,118 | ₩50,206 | ₩51,091 | +1.76% | 2.8천 |
|---|
| 2026.04.29 | ₩50,367 | ₩50,381 | ₩50,126 | ₩50,247 | -0.24% | 4.9천 |
|---|
| 2026.04.28 | ₩50,260 | ₩50,474 | ₩50,032 | ₩50,166 | -0.19% | 1.9만 |
|---|
| 2026.04.27 | ₩50,287 | ₩50,287 | ₩49,978 | ₩50,126 | -0.32% | 2.9천 |
|---|
| 2026.04.24 | ₩49,871 | ₩49,911 | ₩49,831 | ₩49,844 | -0.05% | 1.6천 |
|---|
| 2026.04.23 | ₩50,381 | ₩50,448 | ₩50,139 | ₩50,206 | -0.35% | 7.2천 |
|---|
| 2026.04.22 | ₩50,340 | ₩50,340 | ₩50,139 | ₩50,206 | -0.27% | 4.1천 |
|---|
| 2026.04.21 | ₩50,260 | ₩50,381 | ₩50,032 | ₩50,126 | -0.27% | 4.1천 |
|---|
| 2026.04.20 | ₩49,992 | ₩50,045 | ₩49,938 | ₩49,978 | -0.03% | 3.3천 |
|---|
| 2026.04.17 | ₩49,107 | ₩50,112 | ₩49,107 | ₩49,724 | +1.26% | 1.3만 |
|---|
| 2026.04.16 | ₩48,758 | ₩49,053 | ₩48,731 | ₩48,745 | -0.03% | 1.1만 |
|---|
| 2026.04.15 | ₩49,120 | ₩49,201 | ₩48,825 | ₩48,865 | -0.52% | 4.1천 |
|---|
| 2026.04.14 | ₩48,651 | ₩49,214 | ₩48,651 | ₩49,053 | +0.83% | 3.7만 |
|---|
| 2026.04.13 | ₩47,927 | ₩48,637 | ₩47,927 | ₩48,637 | +1.48% | 2.6천 |
|---|
| 2026.04.10 | ₩48,557 | ₩48,557 | ₩48,141 | ₩48,141 | -0.86% | 1천 |
|---|
| 2026.04.09 | ₩48,155 | ₩48,691 | ₩48,128 | ₩48,436 | +0.58% | 2.8천 |
|---|
| 2026.04.08 | ₩48,423 | ₩48,423 | ₩48,088 | ₩48,222 | -0.42% | 2.5천 |
|---|
| 2026.04.07 | ₩46,666 | ₩46,666 | ₩46,331 | ₩46,572 | -0.20% | 3.7만 |
|---|
| 2026.04.06 | ₩46,411 | ₩46,572 | ₩46,411 | ₩46,572 | +0.35% | 1.1천 |
|---|
| 2026.04.02 | ₩46,612 | ₩46,612 | ₩46,344 | ₩46,478 | -0.29% | 3.5천 |
|---|
| 2026.04.01 | ₩46,089 | ₩46,948 | ₩46,089 | ₩46,680 | +1.28% | 4천 |
|---|
| 2026.03.31 | ₩45,097 | ₩45,875 | ₩45,097 | ₩45,875 | +1.72% | 1천 |
|---|
| 2026.03.30 | ₩44,963 | ₩44,963 | ₩44,306 | ₩44,400 | -1.25% | 2천 |
|---|
| 2026.03.27 | ₩44,802 | ₩44,802 | ₩44,413 | ₩44,413 | -0.87% | 3.5천 |
|---|
| 2026.03.26 | ₩45,620 | ₩45,620 | ₩45,218 | ₩45,218 | -0.88% | 2.5천 |
|---|
| 2026.03.25 | ₩46,304 | ₩46,304 | ₩45,942 | ₩45,942 | -0.78% | 1.5천 |
|---|
| 2026.03.24 | ₩45,111 | ₩45,727 | ₩45,111 | ₩45,593 | +1.07% | 1.8천 |
|---|
| 2026.03.23 | ₩45,526 | ₩46,009 | ₩45,258 | ₩45,312 | -0.47% | 1.4천 |
|---|
| 2026.03.20 | ₩45,017 | ₩45,017 | ₩44,319 | ₩44,547 | -1.04% | 4천 |
|---|
| 2026.03.19 | ₩44,722 | ₩45,231 | ₩44,722 | ₩45,137 | +0.93% | 4.9천 |
|---|
| 2026.03.18 | ₩45,714 | ₩45,714 | ₩45,191 | ₩45,191 | -1.14% | 1.2천 |
|---|
| 2026.03.17 | ₩45,969 | ₩45,969 | ₩45,848 | ₩45,848 | -0.26% | 500 |
|---|
| 2026.03.16 | ₩45,687 | ₩45,687 | ₩45,513 | ₩45,540 | -0.32% | 3.1천 |
|---|
| 2026.03.13 | ₩45,848 | ₩45,848 | ₩45,271 | ₩45,271 | -1.26% | 1.5천 |
|---|
| 2026.03.12 | ₩45,553 | ₩45,634 | ₩45,392 | ₩45,392 | -0.35% | 800 |
|---|
| 2026.03.11 | ₩46,103 | ₩46,277 | ₩46,036 | ₩46,224 | +0.26% | 1.1천 |
|---|
| 2026.03.10 | ₩46,787 | ₩46,988 | ₩46,384 | ₩46,384 | -0.86% | 2.8천 |
|---|
| 2026.03.09 | ₩45,231 | ₩46,760 | ₩45,003 | ₩46,760 | +3.38% | 2.6천 |
|---|
| 2026.03.06 | ₩47,323 | ₩47,323 | ₩46,331 | ₩46,411 | -1.93% | 2.4천 |
|---|
| 2026.03.05 | ₩47,739 | ₩47,739 | ₩46,961 | ₩47,323 | -0.87% | 1.3만 |
|---|
| 2026.03.04 | ₩48,356 | ₩48,356 | ₩48,181 | ₩48,181 | -0.36% | 700 |
|---|
| 2026.03.03 | ₩47,042 | ₩48,088 | ₩47,042 | ₩48,088 | +2.22% | 2.6천 |
|---|
| 2026.03.02 | ₩48,691 | ₩48,704 | ₩48,624 | ₩48,624 | -0.14% | 800 |
|---|
| 2026.02.27 | ₩48,503 | ₩48,678 | ₩48,383 | ₩48,597 | +0.19% | 2.2천 |
|---|
| 2026.02.26 | ₩49,482 | ₩49,844 | ₩49,415 | ₩49,764 | +0.57% | 3.2천 |
|---|
| 2026.02.25 | ₩49,134 | ₩49,563 | ₩49,040 | ₩49,469 | +0.68% | 1천 |
|---|
| 2026.02.24 | ₩48,235 | ₩49,040 | ₩48,235 | ₩48,892 | +1.36% | 9.1천 |
|---|
| 2026.02.23 | ₩49,160 | ₩49,160 | ₩48,114 | ₩48,262 | -1.83% | 3.1천 |
|---|
| 2026.02.20 | ₩49,227 | ₩49,402 | ₩49,026 | ₩49,402 | +0.35% | 5.3천 |
|---|
| 2026.02.19 | ₩49,093 | ₩49,241 | ₩48,973 | ₩49,174 | +0.16% | 7.7천 |
|---|
| 2026.02.18 | ₩49,750 | ₩49,777 | ₩49,522 | ₩49,737 | -0.03% | 5천 |
|---|
| 2026.02.17 | ₩49,147 | ₩49,241 | ₩49,040 | ₩49,040 | -0.22% | 1.5천 |
|---|
| 2026.02.13 | ₩49,294 | ₩49,308 | ₩49,040 | ₩49,147 | -0.30% | 5.1천 |
|---|
| 2026.02.12 | ₩49,992 | ₩50,072 | ₩48,570 | ₩48,570 | -2.84% | 5.7천 |
|---|
| 2026.02.11 | ₩50,434 | ₩50,434 | ₩49,710 | ₩49,777 | -1.30% | 2.7천 |
|---|
| 2026.02.10 | ₩50,528 | ₩50,622 | ₩50,059 | ₩50,139 | -0.77% | 4.7천 |
|---|
| 2026.02.09 | ₩50,622 | ₩50,917 | ₩50,609 | ₩50,622 | 0.00% | 1.5천 |
|---|
| 2026.02.06 | ₩49,616 | ₩50,635 | ₩49,616 | ₩50,568 | +1.92% | 4.4천 |
|---|
| 2026.02.05 | ₩49,254 | ₩49,281 | ₩48,919 | ₩48,986 | -0.54% | 7.5천 |
|---|
| 2026.02.04 | ₩49,268 | ₩49,563 | ₩48,651 | ₩49,066 | -0.41% | 9.1천 |
|---|
| 2026.02.03 | ₩49,214 | ₩49,469 | ₩48,718 | ₩49,093 | -0.25% | 5.2천 |
|---|
| 2026.02.02 | ₩48,570 | ₩48,986 | ₩48,530 | ₩48,946 | +0.77% | 3.6천 |
|---|
| 2026.01.30 | ₩48,624 | ₩48,624 | ₩47,940 | ₩48,222 | -0.83% | 2.3만 |
|---|
| 2026.01.29 | ₩48,597 | ₩48,651 | ₩48,302 | ₩48,624 | +0.06% | 5.7천 |
|---|
| 2026.01.28 | ₩48,476 | ₩48,745 | ₩48,383 | ₩48,557 | +0.17% | 1만 |
|---|
| 2026.01.27 | ₩48,718 | ₩48,906 | ₩48,597 | ₩48,678 | -0.08% | 1.2만 |
|---|
| 2026.01.26 | ₩48,624 | ₩48,771 | ₩48,436 | ₩48,503 | -0.25% | 7.4천 |
|---|
| 2026.01.23 | ₩48,450 | ₩48,450 | ₩48,074 | ₩48,342 | -0.22% | 1.6만 |
|---|
| 2026.01.22 | ₩49,268 | ₩49,361 | ₩48,999 | ₩48,999 | -0.54% | 1.2만 |
|---|
| 2026.01.21 | ₩48,517 | ₩49,040 | ₩48,517 | ₩48,932 | +0.86% | 7.6천 |
|---|
| 2026.01.20 | ₩48,624 | ₩48,932 | ₩48,181 | ₩48,181 | -0.91% | 2.5만 |
|---|
| 2026.01.16 | ₩49,656 | ₩49,656 | ₩49,335 | ₩49,335 | -0.65% | 1.1만 |
|---|
| 2026.01.15 | ₩49,321 | ₩49,697 | ₩49,268 | ₩49,603 | +0.57% | 1.2만 |
|---|
| 2026.01.14 | ₩49,335 | ₩49,335 | ₩48,597 | ₩48,798 | -1.09% | 1.1만 |
|---|
| 2026.01.13 | ₩49,429 | ₩49,429 | ₩49,201 | ₩49,241 | -0.38% | 6.3천 |
|---|
| 2026.01.12 | ₩49,335 | ₩49,335 | ₩48,959 | ₩49,268 | -0.14% | 6.8만 |
|---|
| 2026.01.09 | ₩49,335 | ₩49,603 | ₩49,321 | ₩49,563 | +0.46% | 8.1천 |
|---|
| 2026.01.08 | ₩48,812 | ₩49,227 | ₩48,812 | ₩49,093 | +0.58% | 1.3만 |
|---|
| 2026.01.07 | ₩49,214 | ₩49,375 | ₩49,040 | ₩49,066 | -0.30% | 6.2천 |
|---|
| 2026.01.06 | ₩49,201 | ₩49,764 | ₩49,201 | ₩49,750 | +1.12% | 1.3만 |
|---|
| 2026.01.05 | ₩49,160 | ₩49,469 | ₩49,160 | ₩49,241 | +0.16% | 6천 |
|---|
| 2026.01.02 | ₩48,316 | ₩48,611 | ₩48,302 | ₩48,530 | +0.44% | 2.8천 |
|---|
| 2025.12.31 | ₩48,195 | ₩48,195 | ₩47,873 | ₩47,927 | -0.56% | 1.4만 |
|---|
| 2025.12.30 | ₩48,463 | ₩48,490 | ₩48,356 | ₩48,369 | -0.19% | 8.2천 |
|---|
| 2025.12.29 | ₩48,731 | ₩48,731 | ₩48,490 | ₩48,530 | -0.41% | 1.8천 |
|---|
| 2025.12.26 | ₩48,946 | ₩48,973 | ₩48,798 | ₩48,959 | +0.03% | 6.1천 |
|---|
| 2025.12.24 | ₩48,946 | ₩49,134 | ₩48,946 | ₩48,999 | +0.11% | 5.7천 |
|---|
| 2025.12.23 | ₩48,973 | ₩48,973 | ₩48,731 | ₩48,785 | -0.38% | 5.4천 |
|---|
| 2025.12.22 | ₩48,584 | ₩48,999 | ₩48,584 | ₩48,959 | +0.77% | 1.5만 |
|---|
| 2025.12.19 | ₩48,034 | ₩48,436 | ₩48,034 | ₩48,396 | +0.75% | 1.5만 |
|---|
| 2025.12.18 | ₩48,222 | ₩48,476 | ₩47,940 | ₩47,967 | -0.53% | 4만 |
|---|
| 2025.12.17 | ₩48,289 | ₩48,476 | ₩47,766 | ₩47,766 | -1.08% | 2만 |
|---|
| 2025.12.16 | ₩48,302 | ₩48,302 | ₩47,967 | ₩48,168 | -0.28% | 5.5천 |
|---|
| 2025.12.15 | ₩48,664 | ₩48,664 | ₩48,195 | ₩48,316 | -0.72% | 7천 |
|---|
| 2025.12.12 | ₩49,053 | ₩49,053 | ₩48,195 | ₩48,302 | -1.53% | 6.3천 |
|---|
| 2025.12.11 | ₩48,758 | ₩49,013 | ₩48,758 | ₩48,973 | +0.44% | 1.4만 |
|---|
| 2025.12.10 | ₩47,511 | ₩48,436 | ₩47,511 | ₩48,436 | +1.95% | 3.5천 |
|---|
| 2025.12.09 | ₩47,739 | ₩47,793 | ₩47,377 | ₩47,377 | -0.76% | 2.3만 |
|---|
| 2025.12.08 | ₩47,819 | ₩47,819 | ₩47,404 | ₩47,404 | -0.87% | 4.7천 |
|---|
| 2025.12.05 | ₩47,430 | ₩47,551 | ₩47,417 | ₩47,430 | 0.00% | 1.1만 |
|---|
| 2025.12.04 | ₩47,283 | ₩47,390 | ₩47,283 | ₩47,390 | +0.23% | 700 |
|---|
| 2025.12.03 | ₩47,122 | ₩47,337 | ₩47,122 | ₩47,310 | +0.40% | 1.6천 |
|---|
| 2025.12.02 | ₩46,894 | ₩46,894 | ₩46,747 | ₩46,747 | -0.31% | 300 |
|---|
| 2025.12.01 | ₩46,814 | ₩46,814 | ₩46,666 | ₩46,666 | -0.32% | 1.2천 |
|---|
| 2025.11.28 | ₩46,948 | ₩46,948 | ₩46,948 | ₩46,948 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩46,961 | ₩46,961 | ₩46,760 | ₩46,760 | -0.43% | 400 |
|---|
| 2025.11.25 | ₩46,237 | ₩46,264 | ₩46,237 | ₩46,264 | +0.06% | 1.2천 |
|---|
| 2025.11.24 | ₩45,392 | ₩45,392 | ₩45,298 | ₩45,298 | -0.21% | 1천 |
|---|
| 2025.11.21 | ₩44,065 | ₩44,883 | ₩44,051 | ₩44,668 | +1.37% | 1.6천 |
|---|
| 2025.11.20 | ₩43,743 | ₩43,931 | ₩43,622 | ₩43,622 | -0.28% | 3.2천 |
|---|
| 2025.11.19 | ₩44,279 | ₩44,319 | ₩44,279 | ₩44,319 | +0.09% | 100 |
|---|
| 2025.11.18 | ₩44,132 | ₩44,346 | ₩44,132 | ₩44,239 | +0.24% | 7.1천 |
|---|
| 2025.11.17 | ₩44,521 | ₩44,588 | ₩43,917 | ₩43,917 | -1.36% | 600 |
|---|
| 2025.11.14 | ₩45,258 | ₩45,258 | ₩45,044 | ₩45,044 | -0.47% | 300 |
|---|
| 2025.11.13 | ₩45,593 | ₩45,660 | ₩45,258 | ₩45,258 | -0.74% | 3.2천 |
|---|
| 2025.11.12 | ₩46,411 | ₩46,411 | ₩46,224 | ₩46,224 | -0.40% | 1.7천 |
|---|
| 2025.11.11 | ₩45,714 | ₩45,835 | ₩45,714 | ₩45,835 | +0.26% | 400 |
|---|
| 2025.11.10 | ₩45,955 | ₩46,063 | ₩45,915 | ₩45,955 | 0.00% | 2.5천 |
|---|
| 2025.11.07 | ₩44,963 | ₩45,660 | ₩44,963 | ₩45,660 | +1.55% | 6.8천 |
|---|
| 2025.11.06 | ₩45,137 | ₩45,352 | ₩44,936 | ₩45,044 | -0.21% | 6.3천 |
|---|
| 2025.11.05 | ₩45,003 | ₩45,419 | ₩45,003 | ₩45,419 | +0.92% | 700 |
|---|
| 2025.11.04 | ₩44,963 | ₩44,963 | ₩44,856 | ₩44,856 | -0.24% | 700 |
|---|
| 2025.11.03 | ₩45,057 | ₩45,513 | ₩45,057 | ₩45,406 | +0.77% | 1천 |
|---|
| 2025.10.31 | ₩45,191 | ₩45,526 | ₩45,191 | ₩45,526 | +0.74% | 300 |
|---|
| 2025.10.30 | ₩45,285 | ₩45,768 | ₩45,204 | ₩45,204 | -0.18% | 1.3천 |
|---|
| 2025.10.29 | ₩45,969 | ₩45,969 | ₩45,406 | ₩45,419 | -1.20% | 1.1천 |
|---|
| 2025.10.28 | ₩45,701 | ₩45,875 | ₩45,634 | ₩45,647 | -0.12% | 1천 |
|---|
| 2025.10.27 | ₩46,358 | ₩46,358 | ₩46,036 | ₩46,130 | -0.49% | 3.2천 |
|---|
| 2025.10.24 | ₩46,331 | ₩46,331 | ₩46,063 | ₩46,063 | -0.58% | 300 |
|---|
| 2025.10.23 | ₩45,768 | ₩45,768 | ₩45,513 | ₩45,566 | -0.44% | 600 |
|---|
| 2025.10.22 | ₩45,687 | ₩45,687 | ₩45,325 | ₩45,352 | -0.73% | 700 |
|---|
| 2025.10.21 | ₩45,714 | ₩45,781 | ₩45,714 | ₩45,781 | +0.15% | 1.2천 |
|---|
| 2025.10.20 | ₩45,178 | ₩45,459 | ₩45,178 | ₩45,459 | +0.62% | 600 |
|---|
| 2025.10.17 | ₩44,628 | ₩44,829 | ₩44,453 | ₩44,789 | +0.36% | 4.4천 |
|---|
| 2025.10.16 | ₩44,883 | ₩44,883 | ₩44,601 | ₩44,601 | -0.63% | 500 |
|---|
| 2025.10.15 | ₩45,473 | ₩45,580 | ₩45,473 | ₩45,580 | +0.24% | 200 |
|---|
| 2025.10.14 | ₩44,749 | ₩45,124 | ₩44,749 | ₩45,124 | +0.84% | 1.1천 |
|---|
| 2025.10.13 | ₩44,494 | ₩44,883 | ₩44,494 | ₩44,869 | +0.84% | 5천 |
|---|
| 2025.10.10 | ₩45,285 | ₩45,285 | ₩43,904 | ₩43,904 | -3.05% | 700 |
|---|