시장 데이터를 불러오는 중
전체 종목
First Trust Dorsey Wright Momentum & Low Volatility ETF 과거 주가
First Trust Dorsey Wright Momentum & Low Volatility ETF · DVOL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Dorsey Wright Momentum & Low Volatility ETF · DVOL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,411 | ₩47,451 | ₩47,345 | ₩47,345 | -0.14% | 900 |
| 2026.10.08 | ₩46,825 | ₩47,158 | ₩46,825 | ₩47,158 | +0.71% | 1.4천 |
| 2026.10.07 | ₩47,118 | ₩47,118 | ₩46,838 | ₩46,971 | -0.31% | 3.2천 |
| 2026.10.06 | ₩47,558 | ₩47,558 | ₩47,491 | ₩47,531 | -0.06% | 1천 |
| 2026.10.05 | ₩47,251 | ₩47,598 | ₩47,251 | ₩47,385 | +0.28% | 1.6천 |
| 2026.10.02 | ₩47,358 | ₩47,398 | ₩47,278 | ₩47,358 | 0.00% | 1.3만 |
| 2026.10.01 | ₩46,625 | ₩47,025 | ₩46,371 | ₩46,971 | +0.74% | 2.1만 |
| 2026.09.30 | ₩47,305 | ₩47,305 | ₩46,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,771 |
| -1.13% |
| 1.5만 |
| 2026.09.29 | ₩47,265 | ₩47,305 | ₩46,958 | ₩47,185 | -0.17% | 1.5만 |
|---|
| 2026.09.28 | ₩47,198 | ₩47,411 | ₩47,158 | ₩47,291 | +0.20% | 2.4만 |
|---|
| 2026.09.25 | ₩47,198 | ₩47,451 | ₩47,065 | ₩47,371 | +0.37% | 8.4천 |
|---|
| 2026.09.24 | ₩47,198 | ₩47,278 | ₩47,025 | ₩47,171 | -0.06% | 3.5만 |
|---|
| 2026.09.23 | ₩47,491 | ₩47,491 | ₩47,345 | ₩47,345 | -0.31% | 2천 |
|---|
| 2026.09.22 | ₩47,478 | ₩47,545 | ₩47,438 | ₩47,438 | -0.08% | 3.6천 |
|---|
| 2026.09.21 | ₩47,558 | ₩47,745 | ₩47,411 | ₩47,638 | +0.17% | 3.1천 |
|---|
| 2026.09.18 | ₩47,105 | ₩47,358 | ₩47,105 | ₩47,358 | +0.54% | 5천 |
|---|
| 2026.09.17 | ₩47,478 | ₩47,478 | ₩47,318 | ₩47,345 | -0.28% | 4.6천 |
|---|
| 2026.09.16 | ₩47,611 | ₩47,611 | ₩46,865 | ₩47,185 | -0.90% | 5.1천 |
|---|
| 2026.09.15 | ₩47,758 | ₩47,758 | ₩47,425 | ₩47,491 | -0.56% | 1.9천 |
|---|
| 2026.09.14 | ₩47,798 | ₩47,945 | ₩47,798 | ₩47,798 | 0.00% | 9.4천 |
|---|
| 2026.09.11 | ₩47,971 | ₩48,225 | ₩47,971 | ₩48,198 | +0.47% | 5.4천 |
|---|
| 2026.09.10 | ₩47,958 | ₩48,078 | ₩47,731 | ₩47,811 | -0.31% | 4.2천 |
|---|
| 2026.09.09 | ₩48,331 | ₩48,331 | ₩47,998 | ₩48,051 | -0.58% | 1.9천 |
|---|
| 2026.09.08 | ₩48,611 | ₩48,745 | ₩48,505 | ₩48,531 | -0.16% | 1천 |
|---|
| 2026.09.04 | ₩48,838 | ₩48,918 | ₩48,798 | ₩48,825 | -0.03% | 3.8천 |
|---|
| 2026.09.03 | ₩48,451 | ₩48,905 | ₩48,451 | ₩48,865 | +0.85% | 5.3천 |
|---|
| 2026.09.02 | ₩48,558 | ₩48,558 | ₩48,345 | ₩48,345 | -0.44% | 3.8천 |
|---|
| 2026.09.01 | ₩48,225 | ₩48,425 | ₩48,158 | ₩48,265 | +0.08% | 2.3만 |
|---|
| 2026.08.31 | ₩48,545 | ₩48,545 | ₩48,371 | ₩48,398 | -0.30% | 2.4천 |
|---|
| 2026.08.28 | ₩49,465 | ₩49,518 | ₩49,118 | ₩49,118 | -0.70% | 1.8만 |
|---|
| 2026.08.27 | ₩49,798 | ₩49,798 | ₩49,505 | ₩49,571 | -0.46% | 5.4천 |
|---|
| 2026.08.26 | ₩50,158 | ₩50,158 | ₩49,998 | ₩50,038 | -0.24% | 4천 |
|---|
| 2026.08.25 | ₩49,771 | ₩49,838 | ₩49,638 | ₩49,771 | 0.00% | 2.6만 |
|---|
| 2026.08.24 | ₩49,838 | ₩49,865 | ₩49,651 | ₩49,745 | -0.19% | 3.5천 |
|---|
| 2026.08.21 | ₩49,705 | ₩49,825 | ₩49,411 | ₩49,611 | -0.19% | 1만 |
|---|
| 2026.08.20 | ₩49,505 | ₩49,505 | ₩49,385 | ₩49,385 | -0.24% | 1.4천 |
|---|
| 2026.08.19 | ₩50,118 | ₩50,118 | ₩49,891 | ₩49,945 | -0.35% | 3.2천 |
|---|
| 2026.08.18 | ₩50,705 | ₩50,718 | ₩50,518 | ₩50,518 | -0.37% | 1.1천 |
|---|
| 2026.08.17 | ₩50,758 | ₩50,851 | ₩50,705 | ₩50,745 | -0.03% | 3.7천 |
|---|
| 2026.08.14 | ₩50,771 | ₩50,865 | ₩50,771 | ₩50,865 | +0.18% | 3천 |
|---|
| 2026.08.13 | ₩50,718 | ₩50,718 | ₩50,531 | ₩50,571 | -0.29% | 2.6천 |
|---|
| 2026.08.12 | ₩50,531 | ₩50,651 | ₩50,531 | ₩50,571 | +0.08% | 5.9천 |
|---|
| 2026.08.11 | ₩50,451 | ₩50,598 | ₩50,371 | ₩50,371 | -0.16% | 5.2천 |
|---|
| 2026.08.10 | ₩50,358 | ₩50,438 | ₩50,331 | ₩50,331 | -0.05% | 1.9천 |
|---|
| 2026.08.07 | ₩50,598 | ₩50,598 | ₩50,398 | ₩50,425 | -0.34% | 4천 |
|---|
| 2026.08.06 | ₩51,065 | ₩51,065 | ₩50,518 | ₩50,518 | -1.07% | 1.2천 |
|---|
| 2026.08.05 | ₩51,051 | ₩51,065 | ₩50,758 | ₩50,811 | -0.47% | 2.6천 |
|---|
| 2026.08.04 | ₩50,531 | ₩50,838 | ₩50,318 | ₩50,705 | +0.34% | 3.8천 |
|---|
| 2026.08.03 | ₩50,451 | ₩50,451 | ₩50,185 | ₩50,425 | -0.05% | 5.8천 |
|---|
| 2026.07.31 | ₩50,238 | ₩50,491 | ₩50,238 | ₩50,331 | +0.19% | 1.3천 |
|---|
| 2026.07.30 | ₩50,011 | ₩50,265 | ₩49,771 | ₩50,265 | +0.51% | 2.2천 |
|---|
| 2026.07.29 | ₩50,558 | ₩50,585 | ₩49,931 | ₩49,931 | -1.24% | 3.7천 |
|---|
| 2026.07.28 | ₩50,825 | ₩50,878 | ₩50,638 | ₩50,851 | +0.05% | 1.2만 |
|---|
| 2026.07.27 | ₩50,758 | ₩50,758 | ₩50,598 | ₩50,651 | -0.21% | 1.2천 |
|---|
| 2026.07.24 | ₩50,438 | ₩50,705 | ₩50,411 | ₩50,558 | +0.24% | 6.4천 |
|---|
| 2026.07.23 | ₩50,118 | ₩50,225 | ₩50,011 | ₩50,051 | -0.13% | 4.7천 |
|---|
| 2026.07.22 | ₩50,051 | ₩50,411 | ₩50,051 | ₩50,291 | +0.48% | 7.4천 |
|---|
| 2026.07.21 | ₩49,878 | ₩50,091 | ₩49,865 | ₩49,998 | +0.24% | 3.7천 |
|---|
| 2026.07.20 | ₩50,318 | ₩50,318 | ₩49,745 | ₩49,851 | -0.93% | 1.9만 |
|---|
| 2026.07.17 | ₩50,131 | ₩50,158 | ₩50,065 | ₩50,158 | +0.05% | 1.1천 |
|---|
| 2026.07.16 | ₩50,025 | ₩50,278 | ₩50,025 | ₩50,278 | +0.51% | 900 |
|---|
| 2026.07.15 | ₩49,531 | ₩49,611 | ₩49,478 | ₩49,518 | -0.03% | 3.4천 |
|---|
| 2026.07.14 | ₩49,545 | ₩49,718 | ₩49,465 | ₩49,558 | +0.03% | 4.3천 |
|---|
| 2026.07.13 | ₩49,491 | ₩49,585 | ₩49,491 | ₩49,545 | +0.11% | 3.3천 |
|---|
| 2026.07.10 | ₩49,425 | ₩49,491 | ₩49,318 | ₩49,491 | +0.13% | 4.3천 |
|---|
| 2026.07.09 | ₩49,425 | ₩49,425 | ₩49,291 | ₩49,291 | -0.27% | 1.6천 |
|---|
| 2026.07.08 | ₩49,531 | ₩49,531 | ₩49,425 | ₩49,425 | -0.22% | 1.3천 |
|---|
| 2026.07.07 | ₩49,731 | ₩49,825 | ₩49,598 | ₩49,758 | +0.05% | 2.1천 |
|---|
| 2026.07.06 | ₩49,198 | ₩49,398 | ₩49,091 | ₩49,358 | +0.33% | 6천 |
|---|
| 2026.07.02 | ₩48,851 | ₩49,225 | ₩48,851 | ₩49,198 | +0.71% | 5.8천 |
|---|
| 2026.07.01 | ₩48,625 | ₩48,891 | ₩48,625 | ₩48,665 | +0.08% | 4.5천 |
|---|
| 2026.06.30 | ₩48,558 | ₩48,918 | ₩48,558 | ₩48,718 | +0.33% | 1.2만 |
|---|
| 2026.06.29 | ₩48,931 | ₩48,931 | ₩48,558 | ₩48,651 | -0.57% | 5.6만 |
|---|
| 2026.06.26 | ₩48,971 | ₩49,038 | ₩48,971 | ₩49,011 | +0.08% | 2.7천 |
|---|
| 2026.06.25 | ₩48,998 | ₩49,118 | ₩48,971 | ₩48,985 | -0.03% | 7.8천 |
|---|
| 2026.06.24 | ₩48,878 | ₩49,091 | ₩48,878 | ₩48,931 | +0.11% | 1.3천 |
|---|
| 2026.06.23 | ₩48,678 | ₩48,931 | ₩48,678 | ₩48,891 | +0.44% | 3.1천 |
|---|
| 2026.06.22 | ₩48,358 | ₩48,598 | ₩48,358 | ₩48,545 | +0.39% | 1.6천 |
|---|
| 2026.06.18 | ₩48,331 | ₩48,331 | ₩48,105 | ₩48,238 | -0.19% | 3.4천 |
|---|
| 2026.06.17 | ₩48,745 | ₩48,771 | ₩48,345 | ₩48,345 | -0.82% | 3.6천 |
|---|
| 2026.06.16 | ₩48,705 | ₩48,851 | ₩48,705 | ₩48,851 | +0.30% | 1.7천 |
|---|
| 2026.06.15 | ₩48,811 | ₩48,825 | ₩48,611 | ₩48,611 | -0.41% | 9.5천 |
|---|
| 2026.06.12 | ₩48,558 | ₩48,891 | ₩48,558 | ₩48,798 | +0.49% | 4.3천 |
|---|
| 2026.06.11 | ₩48,438 | ₩48,571 | ₩48,318 | ₩48,411 | -0.06% | 4.6천 |
|---|
| 2026.06.10 | ₩48,198 | ₩48,585 | ₩48,171 | ₩48,211 | +0.03% | 3.9천 |
|---|
| 2026.06.09 | ₩47,638 | ₩48,051 | ₩47,638 | ₩48,051 | +0.87% | 5.4천 |
|---|
| 2026.06.08 | ₩47,851 | ₩47,851 | ₩47,438 | ₩47,438 | -0.86% | 4.1천 |
|---|
| 2026.06.05 | ₩48,051 | ₩48,065 | ₩47,905 | ₩47,905 | -0.31% | 2.3천 |
|---|
| 2026.06.04 | ₩47,625 | ₩47,825 | ₩47,625 | ₩47,705 | +0.17% | 4천 |
|---|
| 2026.06.03 | ₩47,158 | ₩47,638 | ₩47,158 | ₩47,425 | +0.57% | 5.8천 |
|---|
| 2026.06.02 | ₩46,905 | ₩47,225 | ₩46,905 | ₩47,225 | +0.68% | 1.1만 |
|---|
| 2026.06.01 | ₩47,105 | ₩47,211 | ₩47,025 | ₩47,025 | -0.17% | 4.8천 |
|---|
| 2026.05.29 | ₩47,731 | ₩47,758 | ₩47,625 | ₩47,625 | -0.22% | 3.9만 |
|---|
| 2026.05.28 | ₩48,238 | ₩48,238 | ₩48,065 | ₩48,065 | -0.36% | 3.1천 |
|---|
| 2026.05.27 | ₩48,545 | ₩48,545 | ₩48,331 | ₩48,331 | -0.44% | 1.9천 |
|---|
| 2026.05.26 | ₩48,798 | ₩48,798 | ₩48,731 | ₩48,785 | -0.03% | 1.1천 |
|---|
| 2026.05.22 | ₩48,625 | ₩48,771 | ₩48,571 | ₩48,771 | +0.30% | 2.2천 |
|---|
| 2026.05.21 | ₩48,518 | ₩48,598 | ₩48,385 | ₩48,518 | 0.00% | 1.3만 |
|---|
| 2026.05.20 | ₩48,918 | ₩48,931 | ₩48,825 | ₩48,825 | -0.19% | 8.3천 |
|---|
| 2026.05.19 | ₩48,718 | ₩48,878 | ₩48,545 | ₩48,718 | 0.00% | 9.5만 |
|---|
| 2026.05.18 | ₩48,465 | ₩48,905 | ₩48,465 | ₩48,878 | +0.85% | 6천 |
|---|
| 2026.05.15 | ₩48,958 | ₩48,958 | ₩48,491 | ₩48,491 | -0.95% | 2.4천 |
|---|
| 2026.05.14 | ₩49,078 | ₩49,078 | ₩49,011 | ₩49,011 | -0.14% | 1.2천 |
|---|
| 2026.05.13 | ₩48,691 | ₩48,945 | ₩48,585 | ₩48,878 | +0.38% | 7천 |
|---|
| 2026.05.12 | ₩48,345 | ₩48,878 | ₩48,345 | ₩48,798 | +0.94% | 2.5천 |
|---|
| 2026.05.11 | ₩48,425 | ₩48,531 | ₩48,371 | ₩48,491 | +0.14% | 6.7천 |
|---|
| 2026.05.08 | ₩48,505 | ₩48,545 | ₩48,371 | ₩48,371 | -0.27% | 5.6천 |
|---|
| 2026.05.07 | ₩48,585 | ₩48,625 | ₩48,571 | ₩48,571 | -0.03% | 1.2천 |
|---|
| 2026.05.06 | ₩49,038 | ₩49,185 | ₩48,998 | ₩49,065 | +0.05% | 7.2만 |
|---|
| 2026.05.05 | ₩49,105 | ₩49,345 | ₩49,105 | ₩49,171 | +0.14% | 3.4천 |
|---|
| 2026.05.04 | ₩48,918 | ₩48,985 | ₩48,878 | ₩48,985 | +0.14% | 2천 |
|---|
| 2026.05.01 | ₩49,465 | ₩49,505 | ₩49,198 | ₩49,198 | -0.54% | 1.4천 |
|---|
| 2026.04.30 | ₩48,638 | ₩49,411 | ₩48,638 | ₩49,371 | +1.51% | 1.8천 |
|---|
| 2026.04.29 | ₩48,691 | ₩48,691 | ₩48,451 | ₩48,571 | -0.25% | 1.8천 |
|---|
| 2026.04.28 | ₩48,691 | ₩48,758 | ₩48,651 | ₩48,731 | +0.08% | 5.1천 |
|---|
| 2026.04.27 | ₩48,411 | ₩48,705 | ₩48,411 | ₩48,558 | +0.30% | 2.8천 |
|---|
| 2026.04.24 | ₩48,451 | ₩48,545 | ₩48,451 | ₩48,518 | +0.14% | 4천 |
|---|
| 2026.04.23 | ₩48,771 | ₩48,891 | ₩48,705 | ₩48,798 | +0.05% | 4.3천 |
|---|
| 2026.04.22 | ₩48,371 | ₩48,385 | ₩48,358 | ₩48,358 | -0.03% | 900 |
|---|
| 2026.04.21 | ₩48,838 | ₩48,838 | ₩48,558 | ₩48,585 | -0.52% | 1.6천 |
|---|
| 2026.04.20 | ₩48,758 | ₩49,131 | ₩48,758 | ₩48,905 | +0.30% | 4.6천 |
|---|
| 2026.04.17 | ₩48,638 | ₩49,078 | ₩48,638 | ₩48,891 | +0.52% | 6.5천 |
|---|
| 2026.04.16 | ₩48,331 | ₩48,531 | ₩48,145 | ₩48,158 | -0.36% | 9.4천 |
|---|
| 2026.04.15 | ₩48,491 | ₩48,531 | ₩48,411 | ₩48,465 | -0.05% | 5.5천 |
|---|
| 2026.04.14 | ₩48,611 | ₩48,838 | ₩48,611 | ₩48,771 | +0.33% | 5.8천 |
|---|
| 2026.04.13 | ₩48,038 | ₩48,518 | ₩48,038 | ₩48,518 | +1.00% | 4.8천 |
|---|
| 2026.04.10 | ₩48,518 | ₩48,518 | ₩48,158 | ₩48,171 | -0.71% | 2천 |
|---|
| 2026.04.09 | ₩48,345 | ₩48,638 | ₩48,345 | ₩48,558 | +0.44% | 1.6천 |
|---|
| 2026.04.08 | ₩47,851 | ₩48,238 | ₩47,851 | ₩48,238 | +0.81% | 2.1천 |
|---|
| 2026.04.07 | ₩46,585 | ₩46,718 | ₩46,478 | ₩46,665 | +0.17% | 8.5천 |
|---|
| 2026.04.06 | ₩46,438 | ₩46,731 | ₩46,438 | ₩46,731 | +0.63% | 5.5천 |
|---|
| 2026.04.02 | ₩46,478 | ₩46,851 | ₩46,425 | ₩46,585 | +0.23% | 7.9천 |
|---|
| 2026.04.01 | ₩46,718 | ₩46,825 | ₩46,598 | ₩46,598 | -0.26% | 8.9천 |
|---|
| 2026.03.31 | ₩45,505 | ₩46,091 | ₩45,465 | ₩46,091 | +1.29% | 2.6천 |
|---|
| 2026.03.30 | ₩45,278 | ₩45,292 | ₩44,798 | ₩44,945 | -0.74% | 5천 |
|---|
| 2026.03.27 | ₩45,345 | ₩45,492 | ₩45,118 | ₩45,145 | -0.44% | 5.5천 |
|---|
| 2026.03.26 | ₩46,291 | ₩46,291 | ₩45,638 | ₩45,665 | -1.35% | 1.2만 |
|---|
| 2026.03.25 | ₩46,358 | ₩46,531 | ₩46,105 | ₩46,331 | -0.06% | 4.9만 |
|---|
| 2026.03.24 | ₩45,692 | ₩46,171 | ₩45,652 | ₩46,038 | +0.76% | 6.2천 |
|---|
| 2026.03.23 | ₩46,291 | ₩46,331 | ₩45,838 | ₩45,851 | -0.95% | 5천 |
|---|
| 2026.03.20 | ₩45,718 | ₩45,718 | ₩45,278 | ₩45,425 | -0.64% | 1만 |
|---|
| 2026.03.19 | ₩45,891 | ₩46,171 | ₩45,665 | ₩45,998 | +0.23% | 3.9천 |
|---|
| 2026.03.18 | ₩46,705 | ₩46,705 | ₩46,198 | ₩46,198 | -1.08% | 2.9천 |
|---|
| 2026.03.17 | ₩46,985 | ₩46,985 | ₩46,665 | ₩46,771 | -0.45% | 5.3천 |
|---|
| 2026.03.16 | ₩46,931 | ₩47,038 | ₩46,625 | ₩46,665 | -0.57% | 1.1만 |
|---|
| 2026.03.13 | ₩47,038 | ₩47,038 | ₩46,465 | ₩46,465 | -1.22% | 2.2만 |
|---|
| 2026.03.12 | ₩46,598 | ₩46,865 | ₩46,465 | ₩46,518 | -0.17% | 6.1만 |
|---|
| 2026.03.11 | ₩47,078 | ₩47,158 | ₩46,918 | ₩47,065 | -0.03% | 2.2천 |
|---|
| 2026.03.10 | ₩47,558 | ₩47,638 | ₩47,265 | ₩47,278 | -0.59% | 900 |
|---|
| 2026.03.09 | ₩46,558 | ₩47,531 | ₩46,398 | ₩47,531 | +2.09% | 2.8천 |
|---|
| 2026.03.06 | ₩47,265 | ₩47,305 | ₩47,105 | ₩47,291 | +0.06% | 1.8만 |
|---|
| 2026.03.05 | ₩48,171 | ₩48,171 | ₩47,585 | ₩47,918 | -0.53% | 2.9천 |
|---|
| 2026.03.04 | ₩48,731 | ₩48,851 | ₩48,731 | ₩48,785 | +0.11% | 6.3천 |
|---|
| 2026.03.03 | ₩48,278 | ₩48,651 | ₩47,985 | ₩48,638 | +0.75% | 1.7천 |
|---|
| 2026.03.02 | ₩48,625 | ₩49,198 | ₩48,625 | ₩49,198 | +1.18% | 2.5천 |
|---|
| 2026.02.27 | ₩48,891 | ₩48,891 | ₩48,598 | ₩48,865 | -0.05% | 1.9만 |
|---|
| 2026.02.26 | ₩49,051 | ₩49,331 | ₩48,998 | ₩49,265 | +0.43% | 1.1만 |
|---|
| 2026.02.25 | ₩48,771 | ₩49,025 | ₩48,771 | ₩49,011 | +0.49% | 2.2만 |
|---|
| 2026.02.24 | ₩48,705 | ₩48,971 | ₩48,611 | ₩48,918 | +0.44% | 4.4천 |
|---|
| 2026.02.23 | ₩48,851 | ₩48,891 | ₩48,691 | ₩48,718 | -0.27% | 3.4천 |
|---|
| 2026.02.20 | ₩49,011 | ₩49,331 | ₩49,011 | ₩49,331 | +0.65% | 2.2만 |
|---|
| 2026.02.19 | ₩48,971 | ₩49,025 | ₩48,811 | ₩49,011 | +0.08% | 4.7천 |
|---|
| 2026.02.18 | ₩49,078 | ₩49,265 | ₩49,065 | ₩49,145 | +0.14% | 4.2천 |
|---|
| 2026.02.17 | ₩48,731 | ₩49,158 | ₩48,731 | ₩48,918 | +0.38% | 1.6만 |
|---|
| 2026.02.13 | ₩48,718 | ₩49,291 | ₩48,718 | ₩49,118 | +0.82% | 1.6만 |
|---|
| 2026.02.12 | ₩49,531 | ₩49,531 | ₩48,625 | ₩48,651 | -1.78% | 1.5만 |
|---|
| 2026.02.11 | ₩49,985 | ₩49,985 | ₩49,265 | ₩49,278 | -1.41% | 9.1천 |
|---|
| 2026.02.10 | ₩49,838 | ₩49,945 | ₩49,505 | ₩49,625 | -0.43% | 7.7천 |
|---|
| 2026.02.09 | ₩49,731 | ₩49,998 | ₩49,731 | ₩49,878 | +0.29% | 3.3만 |
|---|
| 2026.02.06 | ₩49,118 | ₩49,718 | ₩49,118 | ₩49,678 | +1.14% | 1.1만 |
|---|
| 2026.02.05 | ₩47,771 | ₩48,651 | ₩47,771 | ₩48,545 | +1.62% | 9.8천 |
|---|
| 2026.02.04 | ₩48,291 | ₩48,291 | ₩47,771 | ₩47,945 | -0.72% | 1.4만 |
|---|
| 2026.02.03 | ₩48,265 | ₩48,398 | ₩47,905 | ₩48,251 | -0.03% | 11만 |
|---|
| 2026.02.02 | ₩47,665 | ₩48,291 | ₩47,665 | ₩48,291 | +1.31% | 1.1만 |
|---|
| 2026.01.30 | ₩47,425 | ₩47,731 | ₩47,318 | ₩47,731 | +0.65% | 5.6천 |
|---|
| 2026.01.29 | ₩47,731 | ₩47,731 | ₩47,451 | ₩47,718 | -0.03% | 4.2천 |
|---|
| 2026.01.28 | ₩47,598 | ₩47,598 | ₩47,385 | ₩47,558 | -0.08% | 4.7천 |
|---|
| 2026.01.27 | ₩47,705 | ₩47,731 | ₩47,545 | ₩47,691 | -0.03% | 9.2천 |
|---|
| 2026.01.26 | ₩47,411 | ₩47,625 | ₩47,411 | ₩47,585 | +0.37% | 1만 |
|---|
| 2026.01.23 | ₩47,371 | ₩47,411 | ₩47,171 | ₩47,411 | +0.08% | 5.1천 |
|---|
| 2026.01.22 | ₩47,878 | ₩47,985 | ₩47,758 | ₩47,758 | -0.25% | 3천 |
|---|
| 2026.01.21 | ₩47,798 | ₩47,945 | ₩47,691 | ₩47,891 | +0.20% | 8.7천 |
|---|
| 2026.01.20 | ₩47,971 | ₩48,065 | ₩47,438 | ₩47,438 | -1.11% | 3.3만 |
|---|
| 2026.01.16 | ₩48,318 | ₩48,531 | ₩48,265 | ₩48,465 | +0.30% | 4.1만 |
|---|
| 2026.01.15 | ₩48,331 | ₩48,371 | ₩48,265 | ₩48,278 | -0.11% | 3.3천 |
|---|
| 2026.01.14 | ₩47,838 | ₩47,918 | ₩47,598 | ₩47,891 | +0.11% | 7.1천 |
|---|
| 2026.01.13 | ₩47,825 | ₩47,851 | ₩47,638 | ₩47,811 | -0.03% | 1만 |
|---|
| 2026.01.12 | ₩47,651 | ₩47,905 | ₩47,651 | ₩47,891 | +0.50% | 3.5만 |
|---|
| 2026.01.09 | ₩47,798 | ₩47,891 | ₩47,731 | ₩47,771 | -0.06% | 7천 |
|---|
| 2026.01.08 | ₩47,611 | ₩47,611 | ₩47,571 | ₩47,611 | 0.00% | 2.6만 |
|---|
| 2026.01.07 | ₩47,718 | ₩47,718 | ₩47,278 | ₩47,331 | -0.81% | 1.7만 |
|---|
| 2026.01.06 | ₩47,451 | ₩47,771 | ₩47,398 | ₩47,771 | +0.67% | 1.8천 |
|---|
| 2026.01.05 | ₩47,598 | ₩47,785 | ₩47,598 | ₩47,638 | +0.08% | 2.7천 |
|---|
| 2026.01.02 | ₩46,638 | ₩47,078 | ₩46,638 | ₩47,038 | +0.86% | 2.8천 |
|---|
| 2025.12.31 | ₩47,051 | ₩47,051 | ₩46,665 | ₩46,705 | -0.74% | 1.7천 |
|---|
| 2025.12.30 | ₩47,225 | ₩47,278 | ₩47,118 | ₩47,118 | -0.23% | 4.8천 |
|---|
| 2025.12.29 | ₩47,278 | ₩47,331 | ₩47,238 | ₩47,278 | 0.00% | 5.1천 |
|---|
| 2025.12.26 | ₩47,291 | ₩47,385 | ₩47,291 | ₩47,385 | +0.20% | 1.8천 |
|---|
| 2025.12.24 | ₩47,491 | ₩47,491 | ₩47,451 | ₩47,451 | -0.08% | 300 |
|---|
| 2025.12.23 | ₩47,145 | ₩47,358 | ₩47,145 | ₩47,318 | +0.37% | 8.9천 |
|---|
| 2025.12.22 | ₩46,851 | ₩47,291 | ₩46,851 | ₩47,238 | +0.83% | 2천 |
|---|
| 2025.12.19 | ₩46,811 | ₩46,878 | ₩46,798 | ₩46,865 | +0.11% | 4.5천 |
|---|
| 2025.12.18 | ₩46,731 | ₩46,758 | ₩46,465 | ₩46,531 | -0.43% | 6.3천 |
|---|
| 2025.12.17 | ₩46,518 | ₩46,585 | ₩46,491 | ₩46,505 | -0.03% | 3천 |
|---|
| 2025.12.16 | ₩46,811 | ₩46,811 | ₩46,518 | ₩46,678 | -0.28% | 3.9천 |
|---|
| 2025.12.15 | ₩47,078 | ₩47,078 | ₩46,798 | ₩46,971 | -0.23% | 7.6천 |
|---|
| 2025.12.12 | ₩46,825 | ₩46,878 | ₩46,758 | ₩46,825 | 0.00% | 1.8만 |
|---|
| 2025.12.11 | ₩46,451 | ₩47,171 | ₩46,451 | ₩47,118 | +1.44% | 2.6만 |
|---|
| 2025.12.10 | ₩46,451 | ₩46,571 | ₩46,345 | ₩46,531 | +0.17% | 6.7천 |
|---|
| 2025.12.09 | ₩46,718 | ₩46,718 | ₩46,318 | ₩46,318 | -0.86% | 3.4천 |
|---|
| 2025.12.08 | ₩46,705 | ₩46,705 | ₩46,451 | ₩46,491 | -0.46% | 4.7천 |
|---|
| 2025.12.05 | ₩46,905 | ₩46,945 | ₩46,798 | ₩46,798 | -0.23% | 1.6천 |
|---|
| 2025.12.04 | ₩46,798 | ₩46,905 | ₩46,798 | ₩46,891 | +0.20% | 2.7천 |
|---|
| 2025.12.03 | ₩46,371 | ₩46,758 | ₩46,371 | ₩46,651 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩46,678 | ₩46,678 | ₩46,451 | ₩46,451 | -0.49% | 6.5천 |
|---|
| 2025.12.01 | ₩46,691 | ₩46,878 | ₩46,571 | ₩46,571 | -0.26% | 1.1만 |
|---|
| 2025.11.28 | ₩46,958 | ₩47,051 | ₩46,958 | ₩47,025 | +0.14% | 1.5천 |
|---|
| 2025.11.26 | ₩46,665 | ₩46,998 | ₩46,505 | ₩46,838 | +0.37% | 4.9천 |
|---|
| 2025.11.25 | ₩45,865 | ₩46,518 | ₩45,865 | ₩46,491 | +1.37% | 5.3천 |
|---|
| 2025.11.24 | ₩45,652 | ₩45,851 | ₩45,652 | ₩45,745 | +0.20% | 4.2천 |
|---|
| 2025.11.21 | ₩45,652 | ₩45,718 | ₩45,572 | ₩45,572 | -0.18% | 3.6천 |
|---|
| 2025.11.20 | ₩45,891 | ₩46,051 | ₩45,132 | ₩45,132 | -1.66% | 5.9천 |
|---|
| 2025.11.19 | ₩45,612 | ₩45,638 | ₩45,398 | ₩45,465 | -0.32% | 7.1천 |
|---|
| 2025.11.18 | ₩45,785 | ₩45,878 | ₩45,558 | ₩45,678 | -0.23% | 5.9천 |
|---|
| 2025.11.17 | ₩46,291 | ₩46,331 | ₩45,692 | ₩45,745 | -1.18% | 3.2천 |
|---|
| 2025.11.14 | ₩46,185 | ₩46,465 | ₩46,185 | ₩46,291 | +0.23% | 1.7만 |
|---|
| 2025.11.13 | ₩47,051 | ₩47,078 | ₩46,425 | ₩46,465 | -1.25% | 2.3만 |
|---|
| 2025.11.12 | ₩47,025 | ₩47,251 | ₩47,025 | ₩47,145 | +0.26% | 1.7만 |
|---|
| 2025.11.11 | ₩46,905 | ₩47,091 | ₩46,865 | ₩46,998 | +0.20% | 26만 |
|---|
| 2025.11.10 | ₩46,691 | ₩46,971 | ₩46,638 | ₩46,878 | +0.40% | 8.3천 |
|---|
| 2025.11.07 | ₩46,051 | ₩46,585 | ₩46,051 | ₩46,585 | +1.16% | 1.3만 |
|---|
| 2025.11.06 | ₩46,091 | ₩46,305 | ₩45,998 | ₩46,105 | +0.03% | 9.5천 |
|---|
| 2025.11.05 | ₩45,985 | ₩46,398 | ₩45,985 | ₩46,171 | +0.41% | 5.7만 |
|---|
| 2025.11.04 | ₩46,025 | ₩46,078 | ₩45,945 | ₩45,998 | -0.06% | 5.6천 |
|---|
| 2025.11.03 | ₩45,931 | ₩46,025 | ₩45,665 | ₩46,011 | +0.17% | 9.3천 |
|---|
| 2025.10.31 | ₩46,038 | ₩46,171 | ₩45,825 | ₩46,051 | +0.03% | 6.1천 |
|---|
| 2025.10.30 | ₩45,905 | ₩46,451 | ₩45,905 | ₩46,051 | +0.32% | 1.2만 |
|---|
| 2025.10.29 | ₩46,158 | ₩46,158 | ₩45,945 | ₩46,011 | -0.32% | 3천 |
|---|
| 2025.10.28 | ₩46,571 | ₩46,571 | ₩46,211 | ₩46,211 | -0.77% | 6.2천 |
|---|
| 2025.10.27 | ₩46,518 | ₩46,651 | ₩46,438 | ₩46,545 | +0.06% | 1.2만 |
|---|
| 2025.10.24 | ₩46,665 | ₩46,665 | ₩46,438 | ₩46,438 | -0.49% | 1.5만 |
|---|
| 2025.10.23 | ₩46,571 | ₩46,611 | ₩46,291 | ₩46,451 | -0.26% | 2.8만 |
|---|
| 2025.10.22 | ₩46,691 | ₩46,691 | ₩46,478 | ₩46,478 | -0.46% | 14.2만 |
|---|
| 2025.10.21 | ₩46,705 | ₩46,838 | ₩46,665 | ₩46,678 | -0.06% | 6.7천 |
|---|
| 2025.10.20 | ₩46,265 | ₩46,585 | ₩46,265 | ₩46,545 | +0.61% | 5.1천 |
|---|
| 2025.10.17 | ₩45,971 | ₩46,145 | ₩45,785 | ₩46,105 | +0.29% | 9.8천 |
|---|
| 2025.10.16 | ₩46,518 | ₩46,518 | ₩45,705 | ₩45,705 | -1.75% | 6.7천 |
|---|
| 2025.10.15 | ₩46,718 | ₩46,718 | ₩46,598 | ₩46,625 | -0.20% | 3.6천 |
|---|
| 2025.10.14 | ₩46,251 | ₩46,878 | ₩46,251 | ₩46,825 | +1.24% | 5.2천 |
|---|
| 2025.10.13 | ₩46,385 | ₩46,478 | ₩46,265 | ₩46,371 | -0.03% | 6천 |
|---|
| 2025.10.10 | ₩46,665 | ₩46,718 | ₩46,371 | ₩46,371 | -0.63% | 3천 |
|---|