시장 데이터를 불러오는 중
전체 종목
Touchstone Dividend Select ETF 과거 주가
Touchstone Dividend Select ETF · DVND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Touchstone Dividend Select ETF · DVND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,819 | ₩51,839 | ₩51,819 | ₩51,839 | +0.04% | 300 |
| 2026.10.08 | ₩51,564 | ₩51,721 | ₩51,497 | ₩51,721 | +0.30% | 800 |
| 2026.10.07 | ₩51,564 | ₩51,564 | ₩51,509 | ₩51,509 | -0.11% | 100 |
| 2026.10.06 | ₩51,812 | ₩51,812 | ₩51,812 | ₩51,812 | 0.00% | 100 |
| 2026.10.05 | ₩51,430 | ₩51,604 | ₩51,430 | ₩51,510 | +0.16% | 1.3천 |
| 2026.10.02 | ₩51,363 | ₩51,363 | ₩51,363 | ₩51,363 | 0.00% | 100 |
| 2026.10.01 | ₩50,907 | ₩51,068 | ₩50,907 | ₩51,028 | +0.24% | 2.5천 |
| 2026.09.30 | ₩51,524 | ₩51,537 | ₩51,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,175 |
| -0.68% |
| 3.9천 |
| 2026.09.29 | ₩51,510 | ₩51,510 | ₩51,468 | ₩51,468 | -0.08% | 400 |
|---|
| 2026.09.28 | ₩51,886 | ₩51,886 | ₩51,779 | ₩51,779 | -0.21% | 100 |
|---|
| 2026.09.25 | ₩51,980 | ₩52,165 | ₩51,980 | ₩52,165 | +0.36% | 700 |
|---|
| 2026.09.24 | ₩51,966 | ₩51,966 | ₩51,765 | ₩51,842 | -0.24% | 1.6천 |
|---|
| 2026.09.23 | ₩52,208 | ₩52,208 | ₩51,999 | ₩51,999 | -0.40% | 100 |
|---|
| 2026.09.22 | ₩52,382 | ₩52,382 | ₩52,350 | ₩52,350 | -0.06% | 200 |
|---|
| 2026.09.21 | ₩52,511 | ₩52,511 | ₩52,511 | ₩52,511 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩52,034 | ₩52,064 | ₩51,940 | ₩52,064 | +0.06% | 3.3천 |
|---|
| 2026.09.17 | ₩52,295 | ₩52,295 | ₩52,295 | ₩52,295 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩52,557 | ₩52,557 | ₩52,021 | ₩52,021 | -1.02% | 1천 |
|---|
| 2026.09.15 | ₩52,523 | ₩52,585 | ₩52,523 | ₩52,585 | +0.12% | 1천 |
|---|
| 2026.09.14 | ₩52,838 | ₩52,838 | ₩52,767 | ₩52,767 | -0.13% | 900 |
|---|
| 2026.09.11 | ₩52,945 | ₩52,945 | ₩52,838 | ₩52,838 | -0.20% | 800 |
|---|
| 2026.09.10 | ₩52,430 | ₩52,430 | ₩52,430 | ₩52,430 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩52,677 | ₩52,677 | ₩52,624 | ₩52,634 | -0.08% | 300 |
|---|
| 2026.09.08 | ₩52,919 | ₩52,919 | ₩52,858 | ₩52,858 | -0.11% | 300 |
|---|
| 2026.09.04 | ₩53,187 | ₩53,187 | ₩53,133 | ₩53,147 | -0.08% | 400 |
|---|
| 2026.09.03 | ₩53,318 | ₩53,318 | ₩53,318 | ₩53,318 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩53,254 | ₩53,254 | ₩53,085 | ₩53,085 | -0.32% | 800 |
|---|
| 2026.09.01 | ₩52,838 | ₩52,892 | ₩52,838 | ₩52,861 | +0.04% | 2.3천 |
|---|
| 2026.08.31 | ₩53,017 | ₩53,017 | ₩53,017 | ₩53,017 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩53,196 | ₩53,196 | ₩53,196 | ₩53,196 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩53,018 | ₩53,018 | ₩53,018 | ₩53,018 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩53,358 | ₩53,358 | ₩53,358 | ₩53,358 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩53,187 | ₩53,364 | ₩53,187 | ₩53,364 | +0.33% | 600 |
|---|
| 2026.08.24 | ₩53,337 | ₩53,337 | ₩53,337 | ₩53,337 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩53,165 | ₩53,165 | ₩53,165 | ₩53,165 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩52,861 | ₩52,861 | ₩52,861 | ₩52,861 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩53,128 | ₩53,128 | ₩53,128 | ₩53,128 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩53,039 | ₩53,066 | ₩52,970 | ₩52,970 | -0.13% | 400 |
|---|
| 2026.08.17 | ₩53,254 | ₩53,254 | ₩53,023 | ₩53,023 | -0.43% | 1.6천 |
|---|
| 2026.08.14 | ₩53,522 | ₩53,533 | ₩53,522 | ₩53,533 | +0.02% | 1.3천 |
|---|
| 2026.08.13 | ₩53,804 | ₩53,804 | ₩53,597 | ₩53,597 | -0.38% | 100 |
|---|
| 2026.08.12 | ₩53,388 | ₩53,562 | ₩53,361 | ₩53,506 | +0.22% | 800 |
|---|
| 2026.08.11 | ₩53,460 | ₩53,460 | ₩53,444 | ₩53,444 | -0.03% | 200 |
|---|
| 2026.08.10 | ₩53,509 | ₩53,509 | ₩53,471 | ₩53,471 | -0.07% | 300 |
|---|
| 2026.08.07 | ₩53,482 | ₩53,494 | ₩53,482 | ₩53,494 | +0.02% | 400 |
|---|
| 2026.08.06 | ₩53,415 | ₩53,415 | ₩53,199 | ₩53,199 | -0.40% | 400 |
|---|
| 2026.08.05 | ₩53,261 | ₩53,261 | ₩53,261 | ₩53,261 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩53,258 | ₩53,258 | ₩53,258 | ₩53,258 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩52,476 | ₩52,645 | ₩52,476 | ₩52,645 | +0.32% | 100 |
|---|
| 2026.07.31 | ₩52,114 | ₩52,224 | ₩52,114 | ₩52,224 | +0.21% | 100 |
|---|
| 2026.07.30 | ₩51,940 | ₩52,024 | ₩51,940 | ₩52,024 | +0.16% | 1천 |
|---|
| 2026.07.29 | ₩52,007 | ₩52,127 | ₩51,804 | ₩51,804 | -0.39% | 200 |
|---|
| 2026.07.28 | ₩52,114 | ₩52,503 | ₩52,114 | ₩52,496 | +0.73% | 900 |
|---|
| 2026.07.27 | ₩51,928 | ₩51,928 | ₩51,928 | ₩51,928 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩51,551 | ₩51,551 | ₩51,551 | ₩51,551 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩51,081 | ₩51,171 | ₩51,081 | ₩51,171 | +0.18% | 300 |
|---|
| 2026.07.22 | ₩51,578 | ₩51,578 | ₩51,578 | ₩51,578 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩51,363 | ₩51,367 | ₩51,363 | ₩51,367 | +0.01% | 800 |
|---|
| 2026.07.20 | ₩51,283 | ₩51,283 | ₩51,152 | ₩51,152 | -0.25% | 100 |
|---|
| 2026.07.17 | ₩51,765 | ₩51,765 | ₩51,395 | ₩51,395 | -0.72% | 400 |
|---|
| 2026.07.16 | ₩51,792 | ₩51,792 | ₩51,716 | ₩51,716 | -0.15% | 300 |
|---|
| 2026.07.15 | ₩51,527 | ₩51,527 | ₩51,527 | ₩51,527 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩51,287 | ₩51,287 | ₩51,287 | ₩51,287 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩51,806 | ₩51,840 | ₩51,671 | ₩51,694 | -0.21% | 1.5천 |
|---|
| 2026.07.10 | ₩51,819 | ₩51,883 | ₩51,819 | ₩51,883 | +0.12% | 200 |
|---|
| 2026.07.09 | ₩51,631 | ₩51,698 | ₩51,595 | ₩51,595 | -0.07% | 1.5천 |
|---|
| 2026.07.08 | ₩51,524 | ₩51,524 | ₩51,447 | ₩51,447 | -0.15% | 300 |
|---|
| 2026.07.07 | ₩51,859 | ₩51,859 | ₩51,854 | ₩51,854 | -0.01% | 200 |
|---|
| 2026.07.06 | ₩51,832 | ₩51,861 | ₩51,779 | ₩51,861 | +0.05% | 600 |
|---|
| 2026.07.02 | ₩51,443 | ₩51,677 | ₩51,443 | ₩51,677 | +0.45% | 900 |
|---|
| 2026.07.01 | ₩51,464 | ₩51,464 | ₩51,464 | ₩51,464 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩51,350 | ₩51,443 | ₩51,350 | ₩51,443 | +0.18% | 3.4천 |
|---|
| 2026.06.29 | ₩51,301 | ₩51,301 | ₩51,301 | ₩51,301 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩51,278 | ₩51,278 | ₩51,278 | ₩51,278 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩51,309 | ₩51,309 | ₩51,309 | ₩51,309 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩51,178 | ₩51,178 | ₩51,178 | ₩51,178 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩51,296 | ₩51,319 | ₩51,296 | ₩51,319 | +0.04% | 400 |
|---|
| 2026.06.22 | ₩51,658 | ₩51,658 | ₩51,481 | ₩51,481 | -0.34% | 3.1천 |
|---|
| 2026.06.18 | ₩51,659 | ₩51,659 | ₩51,659 | ₩51,659 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩51,859 | ₩51,859 | ₩51,356 | ₩51,356 | -0.97% | 1천 |
|---|
| 2026.06.16 | ₩52,211 | ₩52,211 | ₩52,029 | ₩52,029 | -0.35% | 1.5천 |
|---|
| 2026.06.15 | ₩52,168 | ₩52,248 | ₩52,051 | ₩52,051 | -0.22% | 900 |
|---|
| 2026.06.12 | ₩51,738 | ₩51,852 | ₩51,738 | ₩51,852 | +0.22% | 300 |
|---|
| 2026.06.11 | ₩51,410 | ₩51,461 | ₩51,410 | ₩51,461 | +0.10% | 300 |
|---|
| 2026.06.10 | ₩51,390 | ₩51,403 | ₩50,836 | ₩50,836 | -1.08% | 2천 |
|---|
| 2026.06.09 | ₩51,101 | ₩51,242 | ₩51,101 | ₩51,209 | +0.21% | 1.2천 |
|---|
| 2026.06.08 | ₩51,189 | ₩51,189 | ₩51,041 | ₩51,041 | -0.29% | 400 |
|---|
| 2026.06.05 | ₩51,578 | ₩51,578 | ₩51,068 | ₩51,068 | -0.99% | 2.2천 |
|---|
| 2026.06.04 | ₩51,765 | ₩51,899 | ₩51,765 | ₩51,899 | +0.26% | 1.9천 |
|---|
| 2026.06.03 | ₩51,679 | ₩51,679 | ₩51,679 | ₩51,679 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩51,430 | ₩51,807 | ₩51,430 | ₩51,807 | +0.73% | 200 |
|---|
| 2026.06.01 | ₩51,242 | ₩51,242 | ₩51,242 | ₩51,242 | 0.00% | 500 |
|---|
| 2026.05.29 | ₩51,551 | ₩51,560 | ₩51,551 | ₩51,560 | +0.02% | 300 |
|---|
| 2026.05.28 | ₩51,403 | ₩51,409 | ₩51,336 | ₩51,409 | +0.01% | 200 |
|---|
| 2026.05.27 | ₩51,296 | ₩51,296 | ₩51,296 | ₩51,296 | 0.00% | 900 |
|---|
| 2026.05.26 | ₩51,403 | ₩51,403 | ₩51,323 | ₩51,403 | 0.00% | 7.2천 |
|---|
| 2026.05.22 | ₩51,394 | ₩51,394 | ₩51,394 | ₩51,394 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩50,927 | ₩50,927 | ₩50,927 | ₩50,927 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩50,558 | ₩50,655 | ₩50,558 | ₩50,655 | +0.19% | 200 |
|---|
| 2026.05.19 | ₩50,411 | ₩50,411 | ₩50,411 | ₩50,411 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩50,478 | ₩50,663 | ₩50,478 | ₩50,663 | +0.37% | 200 |
|---|
| 2026.05.15 | ₩50,411 | ₩50,411 | ₩50,352 | ₩50,352 | -0.12% | 900 |
|---|
| 2026.05.14 | ₩50,813 | ₩50,813 | ₩50,727 | ₩50,727 | -0.17% | 200 |
|---|
| 2026.05.13 | ₩50,310 | ₩50,456 | ₩50,310 | ₩50,456 | +0.29% | 800 |
|---|
| 2026.05.12 | ₩50,169 | ₩50,424 | ₩50,169 | ₩50,424 | +0.51% | 1.4천 |
|---|
| 2026.05.11 | ₩50,424 | ₩50,424 | ₩50,372 | ₩50,372 | -0.10% | 200 |
|---|
| 2026.05.08 | ₩50,424 | ₩50,478 | ₩50,294 | ₩50,294 | -0.26% | 23.5만 |
|---|
| 2026.05.07 | ₩50,207 | ₩50,207 | ₩50,207 | ₩50,207 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩50,424 | ₩50,545 | ₩50,424 | ₩50,544 | +0.24% | 3.4천 |
|---|
| 2026.05.05 | ₩49,754 | ₩49,968 | ₩49,754 | ₩49,968 | +0.43% | 100 |
|---|
| 2026.05.04 | ₩49,608 | ₩49,608 | ₩49,608 | ₩49,608 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩50,257 | ₩50,257 | ₩50,085 | ₩50,085 | -0.34% | 600 |
|---|
| 2026.04.30 | ₩50,167 | ₩50,167 | ₩50,167 | ₩50,167 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩49,408 | ₩49,408 | ₩49,408 | ₩49,408 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩49,472 | ₩49,579 | ₩49,432 | ₩49,463 | -0.02% | 2.9만 |
|---|
| 2026.04.27 | ₩49,612 | ₩49,612 | ₩49,612 | ₩49,612 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩49,752 | ₩49,752 | ₩49,752 | ₩49,752 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩49,888 | ₩49,901 | ₩49,888 | ₩49,896 | +0.02% | 600 |
|---|
| 2026.04.22 | ₩49,650 | ₩49,650 | ₩49,650 | ₩49,650 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩49,436 | ₩49,436 | ₩49,436 | ₩49,436 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩49,941 | ₩49,941 | ₩49,806 | ₩49,806 | -0.27% | 1.1천 |
|---|
| 2026.04.17 | ₩49,893 | ₩49,893 | ₩49,893 | ₩49,893 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩49,295 | ₩49,295 | ₩49,295 | ₩49,295 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩49,070 | ₩49,107 | ₩49,070 | ₩49,107 | +0.08% | 700 |
|---|
| 2026.04.14 | ₩49,119 | ₩49,119 | ₩49,119 | ₩49,119 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩49,016 | ₩49,016 | ₩49,016 | ₩49,016 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩48,634 | ₩48,634 | ₩48,634 | ₩48,634 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩49,083 | ₩49,083 | ₩48,926 | ₩48,926 | -0.32% | 1.2천 |
|---|
| 2026.04.08 | ₩48,678 | ₩48,678 | ₩48,678 | ₩48,678 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩47,588 | ₩47,652 | ₩47,581 | ₩47,652 | +0.14% | 300 |
|---|
| 2026.04.06 | ₩47,654 | ₩47,654 | ₩47,654 | ₩47,654 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩47,448 | ₩47,448 | ₩47,448 | ₩47,448 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩47,541 | ₩47,541 | ₩47,401 | ₩47,401 | -0.29% | 2.1천 |
|---|
| 2026.03.31 | ₩47,384 | ₩47,384 | ₩47,384 | ₩47,384 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩46,857 | ₩46,857 | ₩46,528 | ₩46,528 | -0.70% | 3.7천 |
|---|
| 2026.03.27 | ₩46,948 | ₩46,948 | ₩46,948 | ₩46,948 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩47,505 | ₩47,505 | ₩47,505 | ₩47,505 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,890 | ₩47,957 | ₩47,890 | ₩47,945 | +0.11% | 1.4천 |
|---|
| 2026.03.24 | ₩47,727 | ₩47,727 | ₩47,727 | ₩47,727 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩47,675 | ₩47,715 | ₩47,662 | ₩47,662 | -0.03% | 600 |
|---|
| 2026.03.20 | ₩47,648 | ₩47,648 | ₩47,219 | ₩47,228 | -0.88% | 1.5천 |
|---|
| 2026.03.19 | ₩47,595 | ₩47,654 | ₩47,474 | ₩47,654 | +0.12% | 200 |
|---|
| 2026.03.18 | ₩48,063 | ₩48,063 | ₩47,691 | ₩47,691 | -0.77% | 400 |
|---|
| 2026.03.17 | ₩48,533 | ₩48,536 | ₩48,393 | ₩48,393 | -0.29% | 200 |
|---|
| 2026.03.16 | ₩48,439 | ₩48,439 | ₩48,304 | ₩48,304 | -0.28% | 700 |
|---|
| 2026.03.13 | ₩48,051 | ₩48,077 | ₩48,017 | ₩48,017 | -0.07% | 2.9천 |
|---|
| 2026.03.12 | ₩48,104 | ₩48,104 | ₩48,104 | ₩48,104 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩48,631 | ₩48,631 | ₩48,631 | ₩48,631 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩48,760 | ₩48,760 | ₩48,760 | ₩48,760 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩48,399 | ₩48,867 | ₩48,399 | ₩48,867 | +0.97% | 1천 |
|---|
| 2026.03.06 | ₩48,812 | ₩48,812 | ₩48,812 | ₩48,812 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩49,249 | ₩49,249 | ₩49,249 | ₩49,249 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩49,900 | ₩49,900 | ₩49,900 | ₩49,900 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩49,633 | ₩49,754 | ₩49,633 | ₩49,754 | +0.24% | 2.4천 |
|---|
| 2026.03.02 | ₩50,290 | ₩50,290 | ₩50,290 | ₩50,290 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩50,313 | ₩50,313 | ₩50,313 | ₩50,313 | 0.00% | 2.7천 |
|---|
| 2026.02.26 | ₩50,294 | ₩50,294 | ₩50,294 | ₩50,294 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩50,352 | ₩50,352 | ₩50,352 | ₩50,352 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩50,254 | ₩50,254 | ₩50,254 | ₩50,254 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩50,304 | ₩50,304 | ₩50,153 | ₩50,153 | -0.30% | 5.7천 |
|---|
| 2026.02.20 | ₩50,519 | ₩50,519 | ₩50,519 | ₩50,519 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩50,359 | ₩50,359 | ₩50,359 | ₩50,359 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩50,344 | ₩50,416 | ₩50,305 | ₩50,416 | +0.14% | 2.7천 |
|---|
| 2026.02.17 | ₩50,207 | ₩50,207 | ₩50,207 | ₩50,207 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩50,269 | ₩50,269 | ₩50,269 | ₩50,269 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩50,397 | ₩50,397 | ₩50,235 | ₩50,235 | -0.32% | 1.1천 |
|---|
| 2026.02.11 | ₩50,707 | ₩50,707 | ₩50,707 | ₩50,707 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩50,499 | ₩50,499 | ₩50,499 | ₩50,499 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩50,420 | ₩50,420 | ₩50,420 | ₩50,420 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩50,316 | ₩50,316 | ₩50,316 | ₩50,316 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩49,538 | ₩49,538 | ₩49,443 | ₩49,443 | -0.19% | 400 |
|---|
| 2026.02.04 | ₩49,736 | ₩49,736 | ₩49,736 | ₩49,736 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩49,606 | ₩49,606 | ₩49,471 | ₩49,471 | -0.27% | 300 |
|---|
| 2026.02.02 | ₩49,298 | ₩49,339 | ₩49,298 | ₩49,339 | +0.08% | 500 |
|---|
| 2026.01.30 | ₩49,046 | ₩49,046 | ₩49,046 | ₩49,046 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩49,043 | ₩49,043 | ₩49,043 | ₩49,043 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩48,948 | ₩48,948 | ₩48,948 | ₩48,948 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩48,828 | ₩48,870 | ₩48,828 | ₩48,870 | +0.09% | 500 |
|---|
| 2026.01.26 | ₩48,855 | ₩48,855 | ₩48,855 | ₩48,855 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩48,568 | ₩48,568 | ₩48,568 | ₩48,568 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩48,869 | ₩48,869 | ₩48,614 | ₩48,614 | -0.52% | 3.1천 |
|---|
| 2026.01.21 | ₩48,417 | ₩48,417 | ₩48,417 | ₩48,417 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩48,004 | ₩48,004 | ₩48,004 | ₩48,004 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩48,789 | ₩48,789 | ₩48,789 | ₩48,789 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩48,796 | ₩48,796 | ₩48,796 | ₩48,796 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩48,198 | ₩48,481 | ₩48,198 | ₩48,481 | +0.59% | 600 |
|---|
| 2026.01.13 | ₩48,382 | ₩48,382 | ₩48,382 | ₩48,382 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩48,461 | ₩48,461 | ₩48,461 | ₩48,461 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩48,304 | ₩48,304 | ₩48,304 | ₩48,304 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩48,056 | ₩48,056 | ₩48,056 | ₩48,056 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩47,930 | ₩47,930 | ₩47,619 | ₩47,619 | -0.65% | 600 |
|---|
| 2026.01.06 | ₩48,118 | ₩48,254 | ₩48,118 | ₩48,254 | +0.28% | 600 |
|---|
| 2026.01.05 | ₩47,903 | ₩47,903 | ₩47,805 | ₩47,805 | -0.20% | 1.4천 |
|---|
| 2026.01.02 | ₩47,326 | ₩47,369 | ₩47,326 | ₩47,369 | +0.09% | 100 |
|---|
| 2025.12.31 | ₩47,168 | ₩47,168 | ₩47,168 | ₩47,168 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩47,460 | ₩47,493 | ₩47,460 | ₩47,493 | +0.07% | 8.7천 |
|---|
| 2025.12.29 | ₩47,754 | ₩47,754 | ₩47,754 | ₩47,754 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩47,875 | ₩47,875 | ₩47,875 | ₩47,875 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩47,867 | ₩47,867 | ₩47,867 | ₩47,867 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩47,623 | ₩47,623 | ₩47,623 | ₩47,623 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩47,648 | ₩47,682 | ₩47,648 | ₩47,654 | +0.01% | 1.2천 |
|---|
| 2025.12.19 | ₩47,326 | ₩47,326 | ₩47,326 | ₩47,326 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩47,254 | ₩47,254 | ₩47,254 | ₩47,254 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩47,161 | ₩47,161 | ₩47,161 | ₩47,161 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩47,375 | ₩47,375 | ₩47,375 | ₩47,375 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩47,655 | ₩47,655 | ₩47,646 | ₩47,646 | -0.02% | 100 |
|---|
| 2025.12.12 | ₩47,609 | ₩47,609 | ₩47,609 | ₩47,609 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩47,879 | ₩47,879 | ₩47,879 | ₩47,879 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩47,397 | ₩47,643 | ₩47,397 | ₩47,643 | +0.52% | 200 |
|---|
| 2025.12.09 | ₩47,116 | ₩47,116 | ₩47,116 | ₩47,116 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩47,152 | ₩47,184 | ₩47,152 | ₩47,180 | +0.06% | 600 |
|---|
| 2025.12.05 | ₩47,321 | ₩47,321 | ₩47,321 | ₩47,321 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩47,228 | ₩47,228 | ₩47,228 | ₩47,228 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩47,246 | ₩47,246 | ₩47,241 | ₩47,241 | -0.01% | 300 |
|---|
| 2025.12.02 | ₩46,750 | ₩46,970 | ₩46,750 | ₩46,970 | +0.47% | 1천 |
|---|
| 2025.12.01 | ₩46,941 | ₩46,941 | ₩46,941 | ₩46,941 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩47,360 | ₩47,360 | ₩47,360 | ₩47,360 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,246 | ₩47,246 | ₩47,137 | ₩47,144 | -0.22% | 500 |
|---|
| 2025.11.25 | ₩46,787 | ₩46,787 | ₩46,787 | ₩46,787 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩46,211 | ₩46,211 | ₩46,211 | ₩46,211 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩45,889 | ₩45,889 | ₩45,889 | ₩45,889 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩45,438 | ₩45,438 | ₩45,438 | ₩45,438 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩45,928 | ₩45,928 | ₩45,928 | ₩45,928 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩45,968 | ₩45,968 | ₩45,968 | ₩45,968 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩45,967 | ₩45,967 | ₩45,967 | ₩45,967 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩46,380 | ₩46,380 | ₩46,380 | ₩46,380 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩46,518 | ₩46,518 | ₩46,518 | ₩46,518 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩46,983 | ₩46,983 | ₩46,983 | ₩46,983 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩46,709 | ₩46,805 | ₩46,677 | ₩46,805 | +0.20% | 200 |
|---|
| 2025.11.10 | ₩46,357 | ₩46,357 | ₩46,357 | ₩46,357 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩46,072 | ₩46,072 | ₩46,072 | ₩46,072 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩45,985 | ₩45,985 | ₩45,985 | ₩45,985 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩46,276 | ₩46,276 | ₩46,276 | ₩46,276 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩45,989 | ₩45,989 | ₩45,989 | ₩45,989 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩46,194 | ₩46,194 | ₩46,194 | ₩46,194 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩46,557 | ₩46,557 | ₩46,557 | ₩46,557 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩46,589 | ₩46,589 | ₩46,589 | ₩46,589 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩46,972 | ₩46,972 | ₩46,972 | ₩46,972 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩47,300 | ₩47,300 | ₩47,300 | ₩47,300 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩47,578 | ₩47,578 | ₩47,578 | ₩47,578 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩47,216 | ₩47,216 | ₩47,216 | ₩47,216 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩46,945 | ₩46,945 | ₩46,945 | ₩46,945 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩46,951 | ₩46,951 | ₩46,806 | ₩46,806 | -0.31% | 3.4천 |
|---|
| 2025.10.21 | ₩47,019 | ₩47,019 | ₩47,019 | ₩47,019 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩47,010 | ₩47,010 | ₩47,010 | ₩47,010 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩46,605 | ₩46,605 | ₩46,605 | ₩46,605 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩46,414 | ₩46,435 | ₩46,414 | ₩46,435 | +0.04% | 200 |
|---|
| 2025.10.15 | ₩46,978 | ₩46,978 | ₩46,600 | ₩46,600 | -0.81% | 600 |
|---|
| 2025.10.14 | ₩45,838 | ₩46,380 | ₩45,838 | ₩46,380 | +1.18% | 100 |
|---|
| 2025.10.13 | ₩46,028 | ₩46,028 | ₩46,028 | ₩46,028 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩45,818 | ₩45,818 | ₩45,517 | ₩45,517 | -0.66% | 100 |
|---|