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 | ₩51,820 | ₩51,840 | ₩51,820 | ₩51,840 | +0.04% | 300 |
| 2026.10.08 | ₩51,565 | ₩51,722 | ₩51,498 | ₩51,722 | +0.30% | 800 |
| 2026.10.07 | ₩51,565 | ₩51,565 | ₩51,510 | ₩51,510 | -0.11% | 100 |
| 2026.10.06 | ₩51,813 | ₩51,813 | ₩51,813 | ₩51,813 | 0.00% | 100 |
| 2026.10.05 | ₩51,431 | ₩51,606 | ₩51,431 | ₩51,512 | +0.16% | 1.3천 |
| 2026.10.02 | ₩51,364 | ₩51,364 | ₩51,364 | ₩51,364 | 0.00% | 100 |
| 2026.10.01 | ₩50,908 | ₩51,069 | ₩50,908 | ₩51,029 | +0.24% | 2.5천 |
| 2026.09.30 | ₩51,525 | ₩51,538 | ₩51,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,176 |
| -0.68% |
| 3.9천 |
| 2026.09.29 | ₩51,512 | ₩51,512 | ₩51,469 | ₩51,469 | -0.08% | 400 |
|---|
| 2026.09.28 | ₩51,887 | ₩51,887 | ₩51,780 | ₩51,780 | -0.21% | 100 |
|---|
| 2026.09.25 | ₩51,981 | ₩52,166 | ₩51,981 | ₩52,166 | +0.36% | 700 |
|---|
| 2026.09.24 | ₩51,968 | ₩51,968 | ₩51,766 | ₩51,843 | -0.24% | 1.6천 |
|---|
| 2026.09.23 | ₩52,209 | ₩52,209 | ₩52,000 | ₩52,000 | -0.40% | 100 |
|---|
| 2026.09.22 | ₩52,383 | ₩52,383 | ₩52,351 | ₩52,351 | -0.06% | 200 |
|---|
| 2026.09.21 | ₩52,512 | ₩52,512 | ₩52,512 | ₩52,512 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩52,035 | ₩52,066 | ₩51,941 | ₩52,066 | +0.06% | 3.3천 |
|---|
| 2026.09.17 | ₩52,296 | ₩52,296 | ₩52,296 | ₩52,296 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩52,558 | ₩52,558 | ₩52,023 | ₩52,023 | -1.02% | 1천 |
|---|
| 2026.09.15 | ₩52,524 | ₩52,586 | ₩52,524 | ₩52,586 | +0.12% | 1천 |
|---|
| 2026.09.14 | ₩52,839 | ₩52,839 | ₩52,768 | ₩52,768 | -0.13% | 900 |
|---|
| 2026.09.11 | ₩52,947 | ₩52,947 | ₩52,839 | ₩52,839 | -0.20% | 800 |
|---|
| 2026.09.10 | ₩52,432 | ₩52,432 | ₩52,432 | ₩52,432 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩52,678 | ₩52,678 | ₩52,625 | ₩52,635 | -0.08% | 300 |
|---|
| 2026.09.08 | ₩52,920 | ₩52,920 | ₩52,859 | ₩52,859 | -0.11% | 300 |
|---|
| 2026.09.04 | ₩53,188 | ₩53,188 | ₩53,134 | ₩53,148 | -0.08% | 400 |
|---|
| 2026.09.03 | ₩53,319 | ₩53,319 | ₩53,319 | ₩53,319 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩53,255 | ₩53,255 | ₩53,086 | ₩53,086 | -0.32% | 800 |
|---|
| 2026.09.01 | ₩52,839 | ₩52,893 | ₩52,839 | ₩52,862 | +0.04% | 2.3천 |
|---|
| 2026.08.31 | ₩53,018 | ₩53,018 | ₩53,018 | ₩53,018 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩53,197 | ₩53,197 | ₩53,197 | ₩53,197 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩53,019 | ₩53,019 | ₩53,019 | ₩53,019 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩53,360 | ₩53,360 | ₩53,360 | ₩53,360 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩53,188 | ₩53,365 | ₩53,188 | ₩53,365 | +0.33% | 600 |
|---|
| 2026.08.24 | ₩53,338 | ₩53,338 | ₩53,338 | ₩53,338 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩53,167 | ₩53,167 | ₩53,167 | ₩53,167 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩52,862 | ₩52,862 | ₩52,862 | ₩52,862 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩53,129 | ₩53,129 | ₩53,129 | ₩53,129 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩53,041 | ₩53,067 | ₩52,971 | ₩52,971 | -0.13% | 400 |
|---|
| 2026.08.17 | ₩53,255 | ₩53,255 | ₩53,024 | ₩53,024 | -0.43% | 1.6천 |
|---|
| 2026.08.14 | ₩53,523 | ₩53,534 | ₩53,523 | ₩53,534 | +0.02% | 1.3천 |
|---|
| 2026.08.13 | ₩53,805 | ₩53,805 | ₩53,598 | ₩53,598 | -0.38% | 100 |
|---|
| 2026.08.12 | ₩53,389 | ₩53,564 | ₩53,362 | ₩53,507 | +0.22% | 800 |
|---|
| 2026.08.11 | ₩53,462 | ₩53,462 | ₩53,446 | ₩53,446 | -0.03% | 200 |
|---|
| 2026.08.10 | ₩53,510 | ₩53,510 | ₩53,472 | ₩53,472 | -0.07% | 300 |
|---|
| 2026.08.07 | ₩53,483 | ₩53,495 | ₩53,483 | ₩53,495 | +0.02% | 400 |
|---|
| 2026.08.06 | ₩53,416 | ₩53,416 | ₩53,200 | ₩53,200 | -0.40% | 400 |
|---|
| 2026.08.05 | ₩53,262 | ₩53,262 | ₩53,262 | ₩53,262 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩53,259 | ₩53,259 | ₩53,259 | ₩53,259 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩52,477 | ₩52,646 | ₩52,477 | ₩52,646 | +0.32% | 100 |
|---|
| 2026.07.31 | ₩52,115 | ₩52,225 | ₩52,115 | ₩52,225 | +0.21% | 100 |
|---|
| 2026.07.30 | ₩51,941 | ₩52,025 | ₩51,941 | ₩52,025 | +0.16% | 1천 |
|---|
| 2026.07.29 | ₩52,008 | ₩52,129 | ₩51,805 | ₩51,805 | -0.39% | 200 |
|---|
| 2026.07.28 | ₩52,115 | ₩52,504 | ₩52,115 | ₩52,497 | +0.73% | 900 |
|---|
| 2026.07.27 | ₩51,929 | ₩51,929 | ₩51,929 | ₩51,929 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩51,552 | ₩51,552 | ₩51,552 | ₩51,552 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩51,082 | ₩51,172 | ₩51,082 | ₩51,172 | +0.18% | 300 |
|---|
| 2026.07.22 | ₩51,579 | ₩51,579 | ₩51,579 | ₩51,579 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩51,364 | ₩51,368 | ₩51,364 | ₩51,368 | +0.01% | 800 |
|---|
| 2026.07.20 | ₩51,284 | ₩51,284 | ₩51,154 | ₩51,154 | -0.25% | 100 |
|---|
| 2026.07.17 | ₩51,766 | ₩51,766 | ₩51,396 | ₩51,396 | -0.72% | 400 |
|---|
| 2026.07.16 | ₩51,793 | ₩51,793 | ₩51,717 | ₩51,717 | -0.15% | 300 |
|---|
| 2026.07.15 | ₩51,528 | ₩51,528 | ₩51,528 | ₩51,528 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩51,288 | ₩51,288 | ₩51,288 | ₩51,288 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩51,807 | ₩51,842 | ₩51,673 | ₩51,695 | -0.21% | 1.5천 |
|---|
| 2026.07.10 | ₩51,820 | ₩51,884 | ₩51,820 | ₩51,884 | +0.12% | 200 |
|---|
| 2026.07.09 | ₩51,632 | ₩51,699 | ₩51,596 | ₩51,596 | -0.07% | 1.5천 |
|---|
| 2026.07.08 | ₩51,525 | ₩51,525 | ₩51,449 | ₩51,449 | -0.15% | 300 |
|---|
| 2026.07.07 | ₩51,860 | ₩51,860 | ₩51,855 | ₩51,855 | -0.01% | 200 |
|---|
| 2026.07.06 | ₩51,834 | ₩51,862 | ₩51,780 | ₩51,862 | +0.05% | 600 |
|---|
| 2026.07.02 | ₩51,445 | ₩51,678 | ₩51,445 | ₩51,678 | +0.45% | 900 |
|---|
| 2026.07.01 | ₩51,465 | ₩51,465 | ₩51,465 | ₩51,465 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩51,351 | ₩51,445 | ₩51,351 | ₩51,445 | +0.18% | 3.4천 |
|---|
| 2026.06.29 | ₩51,302 | ₩51,302 | ₩51,302 | ₩51,302 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩51,280 | ₩51,280 | ₩51,280 | ₩51,280 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩51,310 | ₩51,310 | ₩51,310 | ₩51,310 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩51,179 | ₩51,179 | ₩51,179 | ₩51,179 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩51,297 | ₩51,320 | ₩51,297 | ₩51,320 | +0.04% | 400 |
|---|
| 2026.06.22 | ₩51,659 | ₩51,659 | ₩51,482 | ₩51,482 | -0.34% | 3.1천 |
|---|
| 2026.06.18 | ₩51,661 | ₩51,661 | ₩51,661 | ₩51,661 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩51,860 | ₩51,860 | ₩51,357 | ₩51,357 | -0.97% | 1천 |
|---|
| 2026.06.16 | ₩52,212 | ₩52,212 | ₩52,031 | ₩52,031 | -0.35% | 1.5천 |
|---|
| 2026.06.15 | ₩52,169 | ₩52,249 | ₩52,052 | ₩52,052 | -0.22% | 900 |
|---|
| 2026.06.12 | ₩51,740 | ₩51,854 | ₩51,740 | ₩51,854 | +0.22% | 300 |
|---|
| 2026.06.11 | ₩51,411 | ₩51,462 | ₩51,411 | ₩51,462 | +0.10% | 300 |
|---|
| 2026.06.10 | ₩51,391 | ₩51,404 | ₩50,837 | ₩50,837 | -1.08% | 2천 |
|---|
| 2026.06.09 | ₩51,103 | ₩51,243 | ₩51,103 | ₩51,210 | +0.21% | 1.2천 |
|---|
| 2026.06.08 | ₩51,190 | ₩51,190 | ₩51,042 | ₩51,042 | -0.29% | 400 |
|---|
| 2026.06.05 | ₩51,579 | ₩51,579 | ₩51,069 | ₩51,069 | -0.99% | 2.2천 |
|---|
| 2026.06.04 | ₩51,766 | ₩51,901 | ₩51,766 | ₩51,901 | +0.26% | 1.9천 |
|---|
| 2026.06.03 | ₩51,681 | ₩51,681 | ₩51,681 | ₩51,681 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩51,431 | ₩51,808 | ₩51,431 | ₩51,808 | +0.73% | 200 |
|---|
| 2026.06.01 | ₩51,243 | ₩51,243 | ₩51,243 | ₩51,243 | 0.00% | 500 |
|---|
| 2026.05.29 | ₩51,552 | ₩51,561 | ₩51,552 | ₩51,561 | +0.02% | 300 |
|---|
| 2026.05.28 | ₩51,404 | ₩51,410 | ₩51,337 | ₩51,410 | +0.01% | 200 |
|---|
| 2026.05.27 | ₩51,297 | ₩51,297 | ₩51,297 | ₩51,297 | 0.00% | 900 |
|---|
| 2026.05.26 | ₩51,404 | ₩51,404 | ₩51,324 | ₩51,404 | 0.00% | 7.2천 |
|---|
| 2026.05.22 | ₩51,395 | ₩51,395 | ₩51,395 | ₩51,395 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩50,928 | ₩50,928 | ₩50,928 | ₩50,928 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩50,559 | ₩50,656 | ₩50,559 | ₩50,656 | +0.19% | 200 |
|---|
| 2026.05.19 | ₩50,412 | ₩50,412 | ₩50,412 | ₩50,412 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩50,479 | ₩50,664 | ₩50,479 | ₩50,664 | +0.37% | 200 |
|---|
| 2026.05.15 | ₩50,412 | ₩50,412 | ₩50,353 | ₩50,353 | -0.12% | 900 |
|---|
| 2026.05.14 | ₩50,814 | ₩50,814 | ₩50,728 | ₩50,728 | -0.17% | 200 |
|---|
| 2026.05.13 | ₩50,311 | ₩50,458 | ₩50,311 | ₩50,458 | +0.29% | 800 |
|---|
| 2026.05.12 | ₩50,171 | ₩50,425 | ₩50,171 | ₩50,425 | +0.51% | 1.4천 |
|---|
| 2026.05.11 | ₩50,425 | ₩50,425 | ₩50,373 | ₩50,373 | -0.10% | 200 |
|---|
| 2026.05.08 | ₩50,425 | ₩50,479 | ₩50,295 | ₩50,295 | -0.26% | 23.5만 |
|---|
| 2026.05.07 | ₩50,208 | ₩50,208 | ₩50,208 | ₩50,208 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩50,425 | ₩50,546 | ₩50,425 | ₩50,545 | +0.24% | 3.4천 |
|---|
| 2026.05.05 | ₩49,755 | ₩49,969 | ₩49,755 | ₩49,969 | +0.43% | 100 |
|---|
| 2026.05.04 | ₩49,609 | ₩49,609 | ₩49,609 | ₩49,609 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩50,258 | ₩50,258 | ₩50,086 | ₩50,086 | -0.34% | 600 |
|---|
| 2026.04.30 | ₩50,168 | ₩50,168 | ₩50,168 | ₩50,168 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩49,409 | ₩49,409 | ₩49,409 | ₩49,409 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩49,473 | ₩49,580 | ₩49,433 | ₩49,464 | -0.02% | 2.9만 |
|---|
| 2026.04.27 | ₩49,613 | ₩49,613 | ₩49,613 | ₩49,613 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩49,753 | ₩49,753 | ₩49,753 | ₩49,753 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩49,889 | ₩49,902 | ₩49,889 | ₩49,897 | +0.02% | 600 |
|---|
| 2026.04.22 | ₩49,652 | ₩49,652 | ₩49,652 | ₩49,652 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩49,437 | ₩49,437 | ₩49,437 | ₩49,437 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩49,943 | ₩49,943 | ₩49,807 | ₩49,807 | -0.27% | 1.1천 |
|---|
| 2026.04.17 | ₩49,894 | ₩49,894 | ₩49,894 | ₩49,894 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩49,296 | ₩49,296 | ₩49,296 | ₩49,296 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩49,071 | ₩49,108 | ₩49,071 | ₩49,108 | +0.08% | 700 |
|---|
| 2026.04.14 | ₩49,120 | ₩49,120 | ₩49,120 | ₩49,120 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩49,017 | ₩49,017 | ₩49,017 | ₩49,017 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩48,635 | ₩48,635 | ₩48,635 | ₩48,635 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩49,084 | ₩49,084 | ₩48,927 | ₩48,927 | -0.32% | 1.2천 |
|---|
| 2026.04.08 | ₩48,679 | ₩48,679 | ₩48,679 | ₩48,679 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩47,589 | ₩47,653 | ₩47,582 | ₩47,653 | +0.14% | 300 |
|---|
| 2026.04.06 | ₩47,655 | ₩47,655 | ₩47,655 | ₩47,655 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩47,449 | ₩47,449 | ₩47,449 | ₩47,449 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩47,542 | ₩47,542 | ₩47,403 | ₩47,403 | -0.29% | 2.1천 |
|---|
| 2026.03.31 | ₩47,385 | ₩47,385 | ₩47,385 | ₩47,385 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩46,858 | ₩46,858 | ₩46,529 | ₩46,529 | -0.70% | 3.7천 |
|---|
| 2026.03.27 | ₩46,949 | ₩46,949 | ₩46,949 | ₩46,949 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩47,506 | ₩47,506 | ₩47,506 | ₩47,506 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,891 | ₩47,958 | ₩47,891 | ₩47,946 | +0.11% | 1.4천 |
|---|
| 2026.03.24 | ₩47,728 | ₩47,728 | ₩47,728 | ₩47,728 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩47,676 | ₩47,716 | ₩47,663 | ₩47,663 | -0.03% | 600 |
|---|
| 2026.03.20 | ₩47,649 | ₩47,649 | ₩47,220 | ₩47,230 | -0.88% | 1.5천 |
|---|
| 2026.03.19 | ₩47,596 | ₩47,655 | ₩47,475 | ₩47,655 | +0.12% | 200 |
|---|
| 2026.03.18 | ₩48,064 | ₩48,064 | ₩47,692 | ₩47,692 | -0.77% | 400 |
|---|
| 2026.03.17 | ₩48,534 | ₩48,537 | ₩48,394 | ₩48,394 | -0.29% | 200 |
|---|
| 2026.03.16 | ₩48,441 | ₩48,441 | ₩48,305 | ₩48,305 | -0.28% | 700 |
|---|
| 2026.03.13 | ₩48,052 | ₩48,078 | ₩48,018 | ₩48,018 | -0.07% | 2.9천 |
|---|
| 2026.03.12 | ₩48,105 | ₩48,105 | ₩48,105 | ₩48,105 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩48,632 | ₩48,632 | ₩48,632 | ₩48,632 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩48,761 | ₩48,761 | ₩48,761 | ₩48,761 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩48,400 | ₩48,868 | ₩48,400 | ₩48,868 | +0.97% | 1천 |
|---|
| 2026.03.06 | ₩48,813 | ₩48,813 | ₩48,813 | ₩48,813 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩49,251 | ₩49,251 | ₩49,251 | ₩49,251 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩49,901 | ₩49,901 | ₩49,901 | ₩49,901 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩49,634 | ₩49,755 | ₩49,634 | ₩49,755 | +0.24% | 2.4천 |
|---|
| 2026.03.02 | ₩50,291 | ₩50,291 | ₩50,291 | ₩50,291 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩50,314 | ₩50,314 | ₩50,314 | ₩50,314 | 0.00% | 2.7천 |
|---|
| 2026.02.26 | ₩50,295 | ₩50,295 | ₩50,295 | ₩50,295 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩50,353 | ₩50,353 | ₩50,353 | ₩50,353 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩50,255 | ₩50,255 | ₩50,255 | ₩50,255 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩50,305 | ₩50,305 | ₩50,154 | ₩50,154 | -0.30% | 5.7천 |
|---|
| 2026.02.20 | ₩50,521 | ₩50,521 | ₩50,521 | ₩50,521 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩50,360 | ₩50,360 | ₩50,360 | ₩50,360 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩50,345 | ₩50,417 | ₩50,306 | ₩50,417 | +0.14% | 2.7천 |
|---|
| 2026.02.17 | ₩50,208 | ₩50,208 | ₩50,208 | ₩50,208 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩50,270 | ₩50,270 | ₩50,270 | ₩50,270 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩50,399 | ₩50,399 | ₩50,236 | ₩50,236 | -0.32% | 1.1천 |
|---|
| 2026.02.11 | ₩50,708 | ₩50,708 | ₩50,708 | ₩50,708 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩50,500 | ₩50,500 | ₩50,500 | ₩50,500 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩50,421 | ₩50,421 | ₩50,421 | ₩50,421 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩50,317 | ₩50,317 | ₩50,317 | ₩50,317 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩49,539 | ₩49,539 | ₩49,444 | ₩49,444 | -0.19% | 400 |
|---|
| 2026.02.04 | ₩49,737 | ₩49,737 | ₩49,737 | ₩49,737 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩49,607 | ₩49,607 | ₩49,472 | ₩49,472 | -0.27% | 300 |
|---|
| 2026.02.02 | ₩49,299 | ₩49,340 | ₩49,299 | ₩49,340 | +0.08% | 500 |
|---|
| 2026.01.30 | ₩49,047 | ₩49,047 | ₩49,047 | ₩49,047 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩49,044 | ₩49,044 | ₩49,044 | ₩49,044 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩48,949 | ₩48,949 | ₩48,949 | ₩48,949 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩48,829 | ₩48,871 | ₩48,829 | ₩48,871 | +0.09% | 500 |
|---|
| 2026.01.26 | ₩48,856 | ₩48,856 | ₩48,856 | ₩48,856 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩48,569 | ₩48,569 | ₩48,569 | ₩48,569 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩48,870 | ₩48,870 | ₩48,615 | ₩48,615 | -0.52% | 3.1천 |
|---|
| 2026.01.21 | ₩48,418 | ₩48,418 | ₩48,418 | ₩48,418 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩48,005 | ₩48,005 | ₩48,005 | ₩48,005 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩48,791 | ₩48,791 | ₩48,791 | ₩48,791 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩48,797 | ₩48,797 | ₩48,797 | ₩48,797 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩48,199 | ₩48,482 | ₩48,199 | ₩48,482 | +0.59% | 600 |
|---|
| 2026.01.13 | ₩48,383 | ₩48,383 | ₩48,383 | ₩48,383 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩48,462 | ₩48,462 | ₩48,462 | ₩48,462 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩48,305 | ₩48,305 | ₩48,305 | ₩48,305 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩48,057 | ₩48,057 | ₩48,057 | ₩48,057 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩47,931 | ₩47,931 | ₩47,620 | ₩47,620 | -0.65% | 600 |
|---|
| 2026.01.06 | ₩48,119 | ₩48,255 | ₩48,119 | ₩48,255 | +0.28% | 600 |
|---|
| 2026.01.05 | ₩47,904 | ₩47,904 | ₩47,806 | ₩47,806 | -0.20% | 1.4천 |
|---|
| 2026.01.02 | ₩47,327 | ₩47,370 | ₩47,327 | ₩47,370 | +0.09% | 100 |
|---|
| 2025.12.31 | ₩47,169 | ₩47,169 | ₩47,169 | ₩47,169 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩47,462 | ₩47,494 | ₩47,462 | ₩47,494 | +0.07% | 8.7천 |
|---|
| 2025.12.29 | ₩47,755 | ₩47,755 | ₩47,755 | ₩47,755 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩47,876 | ₩47,876 | ₩47,876 | ₩47,876 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩47,868 | ₩47,868 | ₩47,868 | ₩47,868 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩47,624 | ₩47,624 | ₩47,624 | ₩47,624 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩47,649 | ₩47,683 | ₩47,649 | ₩47,655 | +0.01% | 1.2천 |
|---|
| 2025.12.19 | ₩47,327 | ₩47,327 | ₩47,327 | ₩47,327 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩47,255 | ₩47,255 | ₩47,255 | ₩47,255 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩47,162 | ₩47,162 | ₩47,162 | ₩47,162 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩47,376 | ₩47,376 | ₩47,376 | ₩47,376 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩47,656 | ₩47,656 | ₩47,647 | ₩47,647 | -0.02% | 100 |
|---|
| 2025.12.12 | ₩47,610 | ₩47,610 | ₩47,610 | ₩47,610 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩47,880 | ₩47,880 | ₩47,880 | ₩47,880 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩47,398 | ₩47,644 | ₩47,398 | ₩47,644 | +0.52% | 200 |
|---|
| 2025.12.09 | ₩47,117 | ₩47,117 | ₩47,117 | ₩47,117 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩47,153 | ₩47,185 | ₩47,153 | ₩47,181 | +0.06% | 600 |
|---|
| 2025.12.05 | ₩47,322 | ₩47,322 | ₩47,322 | ₩47,322 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩47,230 | ₩47,230 | ₩47,230 | ₩47,230 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩47,247 | ₩47,247 | ₩47,242 | ₩47,242 | -0.01% | 300 |
|---|
| 2025.12.02 | ₩46,751 | ₩46,971 | ₩46,751 | ₩46,971 | +0.47% | 1천 |
|---|
| 2025.12.01 | ₩46,943 | ₩46,943 | ₩46,943 | ₩46,943 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩47,361 | ₩47,361 | ₩47,361 | ₩47,361 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,247 | ₩47,247 | ₩47,138 | ₩47,145 | -0.22% | 500 |
|---|
| 2025.11.25 | ₩46,788 | ₩46,788 | ₩46,788 | ₩46,788 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩46,212 | ₩46,212 | ₩46,212 | ₩46,212 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩45,890 | ₩45,890 | ₩45,890 | ₩45,890 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩45,439 | ₩45,439 | ₩45,439 | ₩45,439 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩45,929 | ₩45,929 | ₩45,929 | ₩45,929 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩45,969 | ₩45,969 | ₩45,969 | ₩45,969 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩45,968 | ₩45,968 | ₩45,968 | ₩45,968 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩46,381 | ₩46,381 | ₩46,381 | ₩46,381 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩46,519 | ₩46,519 | ₩46,519 | ₩46,519 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩46,984 | ₩46,984 | ₩46,984 | ₩46,984 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩46,711 | ₩46,806 | ₩46,678 | ₩46,806 | +0.20% | 200 |
|---|
| 2025.11.10 | ₩46,358 | ₩46,358 | ₩46,358 | ₩46,358 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩46,073 | ₩46,073 | ₩46,073 | ₩46,073 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩45,986 | ₩45,986 | ₩45,986 | ₩45,986 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩46,277 | ₩46,277 | ₩46,277 | ₩46,277 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩45,990 | ₩45,990 | ₩45,990 | ₩45,990 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩46,196 | ₩46,196 | ₩46,196 | ₩46,196 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩46,558 | ₩46,558 | ₩46,558 | ₩46,558 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩46,590 | ₩46,590 | ₩46,590 | ₩46,590 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩46,973 | ₩46,973 | ₩46,973 | ₩46,973 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩47,301 | ₩47,301 | ₩47,301 | ₩47,301 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩47,580 | ₩47,580 | ₩47,580 | ₩47,580 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩47,217 | ₩47,217 | ₩47,217 | ₩47,217 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩46,947 | ₩46,947 | ₩46,947 | ₩46,947 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩46,952 | ₩46,952 | ₩46,807 | ₩46,807 | -0.31% | 3.4천 |
|---|
| 2025.10.21 | ₩47,020 | ₩47,020 | ₩47,020 | ₩47,020 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩47,011 | ₩47,011 | ₩47,011 | ₩47,011 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩46,606 | ₩46,606 | ₩46,606 | ₩46,606 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩46,415 | ₩46,436 | ₩46,415 | ₩46,436 | +0.04% | 200 |
|---|
| 2025.10.15 | ₩46,979 | ₩46,979 | ₩46,601 | ₩46,601 | -0.81% | 600 |
|---|
| 2025.10.14 | ₩45,839 | ₩46,381 | ₩45,839 | ₩46,381 | +1.18% | 100 |
|---|
| 2025.10.13 | ₩46,029 | ₩46,029 | ₩46,029 | ₩46,029 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩45,819 | ₩45,819 | ₩45,518 | ₩45,518 | -0.66% | 100 |
|---|