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 | ₩47,469 | ₩47,509 | ₩47,402 | ₩47,402 | -0.14% | 900 |
| 2026.10.08 | ₩46,882 | ₩47,215 | ₩46,882 | ₩47,215 | +0.71% | 1.4천 |
| 2026.10.07 | ₩47,175 | ₩47,175 | ₩46,895 | ₩47,029 | -0.31% | 3.2천 |
| 2026.10.06 | ₩47,616 | ₩47,616 | ₩47,549 | ₩47,589 | -0.06% | 1천 |
| 2026.10.05 | ₩47,309 | ₩47,656 | ₩47,309 | ₩47,442 | +0.28% | 1.6천 |
| 2026.10.02 | ₩47,416 | ₩47,456 | ₩47,336 | ₩47,416 | 0.00% | 1.3만 |
| 2026.10.01 | ₩46,681 | ₩47,082 | ₩46,428 | ₩47,029 | +0.74% | 2.1만 |
| 2026.09.30 | ₩47,362 | ₩47,362 | ₩46,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,828 |
| -1.13% |
| 1.5만 |
| 2026.09.29 | ₩47,322 | ₩47,362 | ₩47,015 | ₩47,242 | -0.17% | 1.5만 |
|---|
| 2026.09.28 | ₩47,255 | ₩47,469 | ₩47,215 | ₩47,349 | +0.20% | 2.4만 |
|---|
| 2026.09.25 | ₩47,255 | ₩47,509 | ₩47,122 | ₩47,429 | +0.37% | 8.4천 |
|---|
| 2026.09.24 | ₩47,255 | ₩47,336 | ₩47,082 | ₩47,229 | -0.06% | 3.5만 |
|---|
| 2026.09.23 | ₩47,549 | ₩47,549 | ₩47,402 | ₩47,402 | -0.31% | 2천 |
|---|
| 2026.09.22 | ₩47,536 | ₩47,603 | ₩47,496 | ₩47,496 | -0.08% | 3.6천 |
|---|
| 2026.09.21 | ₩47,616 | ₩47,803 | ₩47,469 | ₩47,696 | +0.17% | 3.1천 |
|---|
| 2026.09.18 | ₩47,162 | ₩47,416 | ₩47,162 | ₩47,416 | +0.54% | 5천 |
|---|
| 2026.09.17 | ₩47,536 | ₩47,536 | ₩47,376 | ₩47,402 | -0.28% | 4.6천 |
|---|
| 2026.09.16 | ₩47,669 | ₩47,669 | ₩46,922 | ₩47,242 | -0.90% | 5.1천 |
|---|
| 2026.09.15 | ₩47,816 | ₩47,816 | ₩47,482 | ₩47,549 | -0.56% | 1.9천 |
|---|
| 2026.09.14 | ₩47,856 | ₩48,003 | ₩47,856 | ₩47,856 | 0.00% | 9.4천 |
|---|
| 2026.09.11 | ₩48,030 | ₩48,283 | ₩48,030 | ₩48,257 | +0.47% | 5.4천 |
|---|
| 2026.09.10 | ₩48,016 | ₩48,136 | ₩47,789 | ₩47,870 | -0.31% | 4.2천 |
|---|
| 2026.09.09 | ₩48,390 | ₩48,390 | ₩48,056 | ₩48,110 | -0.58% | 1.9천 |
|---|
| 2026.09.08 | ₩48,670 | ₩48,804 | ₩48,564 | ₩48,590 | -0.16% | 1천 |
|---|
| 2026.09.04 | ₩48,897 | ₩48,977 | ₩48,857 | ₩48,884 | -0.03% | 3.8천 |
|---|
| 2026.09.03 | ₩48,510 | ₩48,964 | ₩48,510 | ₩48,924 | +0.85% | 5.3천 |
|---|
| 2026.09.02 | ₩48,617 | ₩48,617 | ₩48,403 | ₩48,403 | -0.44% | 3.8천 |
|---|
| 2026.09.01 | ₩48,283 | ₩48,484 | ₩48,217 | ₩48,323 | +0.08% | 2.3만 |
|---|
| 2026.08.31 | ₩48,604 | ₩48,604 | ₩48,430 | ₩48,457 | -0.30% | 2.4천 |
|---|
| 2026.08.28 | ₩49,525 | ₩49,578 | ₩49,178 | ₩49,178 | -0.70% | 1.8만 |
|---|
| 2026.08.27 | ₩49,859 | ₩49,859 | ₩49,565 | ₩49,632 | -0.46% | 5.4천 |
|---|
| 2026.08.26 | ₩50,219 | ₩50,219 | ₩50,059 | ₩50,099 | -0.24% | 4천 |
|---|
| 2026.08.25 | ₩49,832 | ₩49,899 | ₩49,698 | ₩49,832 | 0.00% | 2.6만 |
|---|
| 2026.08.24 | ₩49,899 | ₩49,925 | ₩49,712 | ₩49,805 | -0.19% | 3.5천 |
|---|
| 2026.08.21 | ₩49,765 | ₩49,885 | ₩49,471 | ₩49,672 | -0.19% | 1만 |
|---|
| 2026.08.20 | ₩49,565 | ₩49,565 | ₩49,445 | ₩49,445 | -0.24% | 1.4천 |
|---|
| 2026.08.19 | ₩50,179 | ₩50,179 | ₩49,952 | ₩50,005 | -0.35% | 3.2천 |
|---|
| 2026.08.18 | ₩50,766 | ₩50,780 | ₩50,579 | ₩50,579 | -0.37% | 1.1천 |
|---|
| 2026.08.17 | ₩50,820 | ₩50,913 | ₩50,766 | ₩50,806 | -0.03% | 3.7천 |
|---|
| 2026.08.14 | ₩50,833 | ₩50,926 | ₩50,833 | ₩50,926 | +0.18% | 3천 |
|---|
| 2026.08.13 | ₩50,780 | ₩50,780 | ₩50,593 | ₩50,633 | -0.29% | 2.6천 |
|---|
| 2026.08.12 | ₩50,593 | ₩50,713 | ₩50,593 | ₩50,633 | +0.08% | 5.9천 |
|---|
| 2026.08.11 | ₩50,513 | ₩50,659 | ₩50,433 | ₩50,433 | -0.16% | 5.2천 |
|---|
| 2026.08.10 | ₩50,419 | ₩50,499 | ₩50,392 | ₩50,392 | -0.05% | 1.9천 |
|---|
| 2026.08.07 | ₩50,659 | ₩50,659 | ₩50,459 | ₩50,486 | -0.34% | 4천 |
|---|
| 2026.08.06 | ₩51,127 | ₩51,127 | ₩50,579 | ₩50,579 | -1.07% | 1.2천 |
|---|
| 2026.08.05 | ₩51,113 | ₩51,127 | ₩50,820 | ₩50,873 | -0.47% | 2.6천 |
|---|
| 2026.08.04 | ₩50,593 | ₩50,900 | ₩50,379 | ₩50,766 | +0.34% | 3.8천 |
|---|
| 2026.08.03 | ₩50,513 | ₩50,513 | ₩50,246 | ₩50,486 | -0.05% | 5.8천 |
|---|
| 2026.07.31 | ₩50,299 | ₩50,553 | ₩50,299 | ₩50,392 | +0.19% | 1.3천 |
|---|
| 2026.07.30 | ₩50,072 | ₩50,326 | ₩49,832 | ₩50,326 | +0.51% | 2.2천 |
|---|
| 2026.07.29 | ₩50,619 | ₩50,646 | ₩49,992 | ₩49,992 | -1.24% | 3.7천 |
|---|
| 2026.07.28 | ₩50,886 | ₩50,940 | ₩50,700 | ₩50,913 | +0.05% | 1.2만 |
|---|
| 2026.07.27 | ₩50,820 | ₩50,820 | ₩50,659 | ₩50,713 | -0.21% | 1.2천 |
|---|
| 2026.07.24 | ₩50,499 | ₩50,766 | ₩50,473 | ₩50,619 | +0.24% | 6.4천 |
|---|
| 2026.07.23 | ₩50,179 | ₩50,286 | ₩50,072 | ₩50,112 | -0.13% | 4.7천 |
|---|
| 2026.07.22 | ₩50,112 | ₩50,473 | ₩50,112 | ₩50,352 | +0.48% | 7.4천 |
|---|
| 2026.07.21 | ₩49,939 | ₩50,152 | ₩49,925 | ₩50,059 | +0.24% | 3.7천 |
|---|
| 2026.07.20 | ₩50,379 | ₩50,379 | ₩49,805 | ₩49,912 | -0.93% | 1.9만 |
|---|
| 2026.07.17 | ₩50,192 | ₩50,219 | ₩50,125 | ₩50,219 | +0.05% | 1.1천 |
|---|
| 2026.07.16 | ₩50,085 | ₩50,339 | ₩50,085 | ₩50,339 | +0.51% | 900 |
|---|
| 2026.07.15 | ₩49,592 | ₩49,672 | ₩49,538 | ₩49,578 | -0.03% | 3.4천 |
|---|
| 2026.07.14 | ₩49,605 | ₩49,778 | ₩49,525 | ₩49,618 | +0.03% | 4.3천 |
|---|
| 2026.07.13 | ₩49,551 | ₩49,645 | ₩49,551 | ₩49,605 | +0.11% | 3.3천 |
|---|
| 2026.07.10 | ₩49,485 | ₩49,551 | ₩49,378 | ₩49,551 | +0.13% | 4.3천 |
|---|
| 2026.07.09 | ₩49,485 | ₩49,485 | ₩49,351 | ₩49,351 | -0.27% | 1.6천 |
|---|
| 2026.07.08 | ₩49,592 | ₩49,592 | ₩49,485 | ₩49,485 | -0.22% | 1.3천 |
|---|
| 2026.07.07 | ₩49,792 | ₩49,885 | ₩49,658 | ₩49,818 | +0.05% | 2.1천 |
|---|
| 2026.07.06 | ₩49,258 | ₩49,458 | ₩49,151 | ₩49,418 | +0.33% | 6천 |
|---|
| 2026.07.02 | ₩48,911 | ₩49,285 | ₩48,911 | ₩49,258 | +0.71% | 5.8천 |
|---|
| 2026.07.01 | ₩48,684 | ₩48,951 | ₩48,684 | ₩48,724 | +0.08% | 4.5천 |
|---|
| 2026.06.30 | ₩48,617 | ₩48,977 | ₩48,617 | ₩48,777 | +0.33% | 1.2만 |
|---|
| 2026.06.29 | ₩48,991 | ₩48,991 | ₩48,617 | ₩48,711 | -0.57% | 5.6만 |
|---|
| 2026.06.26 | ₩49,031 | ₩49,098 | ₩49,031 | ₩49,071 | +0.08% | 2.7천 |
|---|
| 2026.06.25 | ₩49,058 | ₩49,178 | ₩49,031 | ₩49,044 | -0.03% | 7.8천 |
|---|
| 2026.06.24 | ₩48,937 | ₩49,151 | ₩48,937 | ₩48,991 | +0.11% | 1.3천 |
|---|
| 2026.06.23 | ₩48,737 | ₩48,991 | ₩48,737 | ₩48,951 | +0.44% | 3.1천 |
|---|
| 2026.06.22 | ₩48,417 | ₩48,657 | ₩48,417 | ₩48,604 | +0.39% | 1.6천 |
|---|
| 2026.06.18 | ₩48,390 | ₩48,390 | ₩48,163 | ₩48,297 | -0.19% | 3.4천 |
|---|
| 2026.06.17 | ₩48,804 | ₩48,831 | ₩48,403 | ₩48,403 | -0.82% | 3.6천 |
|---|
| 2026.06.16 | ₩48,764 | ₩48,911 | ₩48,764 | ₩48,911 | +0.30% | 1.7천 |
|---|
| 2026.06.15 | ₩48,871 | ₩48,884 | ₩48,670 | ₩48,670 | -0.41% | 9.5천 |
|---|
| 2026.06.12 | ₩48,617 | ₩48,951 | ₩48,617 | ₩48,857 | +0.49% | 4.3천 |
|---|
| 2026.06.11 | ₩48,497 | ₩48,630 | ₩48,377 | ₩48,470 | -0.06% | 4.6천 |
|---|
| 2026.06.10 | ₩48,257 | ₩48,644 | ₩48,230 | ₩48,270 | +0.03% | 3.9천 |
|---|
| 2026.06.09 | ₩47,696 | ₩48,110 | ₩47,696 | ₩48,110 | +0.87% | 5.4천 |
|---|
| 2026.06.08 | ₩47,910 | ₩47,910 | ₩47,496 | ₩47,496 | -0.86% | 4.1천 |
|---|
| 2026.06.05 | ₩48,110 | ₩48,123 | ₩47,963 | ₩47,963 | -0.31% | 2.3천 |
|---|
| 2026.06.04 | ₩47,683 | ₩47,883 | ₩47,683 | ₩47,763 | +0.17% | 4천 |
|---|
| 2026.06.03 | ₩47,215 | ₩47,696 | ₩47,215 | ₩47,482 | +0.57% | 5.8천 |
|---|
| 2026.06.02 | ₩46,962 | ₩47,282 | ₩46,962 | ₩47,282 | +0.68% | 1.1만 |
|---|
| 2026.06.01 | ₩47,162 | ₩47,269 | ₩47,082 | ₩47,082 | -0.17% | 4.8천 |
|---|
| 2026.05.29 | ₩47,789 | ₩47,816 | ₩47,683 | ₩47,683 | -0.22% | 3.9만 |
|---|
| 2026.05.28 | ₩48,297 | ₩48,297 | ₩48,123 | ₩48,123 | -0.36% | 3.1천 |
|---|
| 2026.05.27 | ₩48,604 | ₩48,604 | ₩48,390 | ₩48,390 | -0.44% | 1.9천 |
|---|
| 2026.05.26 | ₩48,857 | ₩48,857 | ₩48,791 | ₩48,844 | -0.03% | 1.1천 |
|---|
| 2026.05.22 | ₩48,684 | ₩48,831 | ₩48,630 | ₩48,831 | +0.30% | 2.2천 |
|---|
| 2026.05.21 | ₩48,577 | ₩48,657 | ₩48,444 | ₩48,577 | 0.00% | 1.3만 |
|---|
| 2026.05.20 | ₩48,977 | ₩48,991 | ₩48,884 | ₩48,884 | -0.19% | 8.3천 |
|---|
| 2026.05.19 | ₩48,777 | ₩48,937 | ₩48,604 | ₩48,777 | 0.00% | 9.5만 |
|---|
| 2026.05.18 | ₩48,524 | ₩48,964 | ₩48,524 | ₩48,937 | +0.85% | 6천 |
|---|
| 2026.05.15 | ₩49,018 | ₩49,018 | ₩48,550 | ₩48,550 | -0.95% | 2.4천 |
|---|
| 2026.05.14 | ₩49,138 | ₩49,138 | ₩49,071 | ₩49,071 | -0.14% | 1.2천 |
|---|
| 2026.05.13 | ₩48,751 | ₩49,004 | ₩48,644 | ₩48,937 | +0.38% | 7천 |
|---|
| 2026.05.12 | ₩48,403 | ₩48,937 | ₩48,403 | ₩48,857 | +0.94% | 2.5천 |
|---|
| 2026.05.11 | ₩48,484 | ₩48,590 | ₩48,430 | ₩48,550 | +0.14% | 6.7천 |
|---|
| 2026.05.08 | ₩48,564 | ₩48,604 | ₩48,430 | ₩48,430 | -0.27% | 5.6천 |
|---|
| 2026.05.07 | ₩48,644 | ₩48,684 | ₩48,630 | ₩48,630 | -0.03% | 1.2천 |
|---|
| 2026.05.06 | ₩49,098 | ₩49,244 | ₩49,058 | ₩49,124 | +0.05% | 7.2만 |
|---|
| 2026.05.05 | ₩49,164 | ₩49,405 | ₩49,164 | ₩49,231 | +0.14% | 3.4천 |
|---|
| 2026.05.04 | ₩48,977 | ₩49,044 | ₩48,937 | ₩49,044 | +0.14% | 2천 |
|---|
| 2026.05.01 | ₩49,525 | ₩49,565 | ₩49,258 | ₩49,258 | -0.54% | 1.4천 |
|---|
| 2026.04.30 | ₩48,697 | ₩49,471 | ₩48,697 | ₩49,431 | +1.51% | 1.8천 |
|---|
| 2026.04.29 | ₩48,751 | ₩48,751 | ₩48,510 | ₩48,630 | -0.25% | 1.8천 |
|---|
| 2026.04.28 | ₩48,751 | ₩48,817 | ₩48,711 | ₩48,791 | +0.08% | 5.1천 |
|---|
| 2026.04.27 | ₩48,470 | ₩48,764 | ₩48,470 | ₩48,617 | +0.30% | 2.8천 |
|---|
| 2026.04.24 | ₩48,510 | ₩48,604 | ₩48,510 | ₩48,577 | +0.14% | 4천 |
|---|
| 2026.04.23 | ₩48,831 | ₩48,951 | ₩48,764 | ₩48,857 | +0.05% | 4.3천 |
|---|
| 2026.04.22 | ₩48,430 | ₩48,444 | ₩48,417 | ₩48,417 | -0.03% | 900 |
|---|
| 2026.04.21 | ₩48,897 | ₩48,897 | ₩48,617 | ₩48,644 | -0.52% | 1.6천 |
|---|
| 2026.04.20 | ₩48,817 | ₩49,191 | ₩48,817 | ₩48,964 | +0.30% | 4.6천 |
|---|
| 2026.04.17 | ₩48,697 | ₩49,138 | ₩48,697 | ₩48,951 | +0.52% | 6.5천 |
|---|
| 2026.04.16 | ₩48,390 | ₩48,590 | ₩48,203 | ₩48,217 | -0.36% | 9.4천 |
|---|
| 2026.04.15 | ₩48,550 | ₩48,590 | ₩48,470 | ₩48,524 | -0.05% | 5.5천 |
|---|
| 2026.04.14 | ₩48,670 | ₩48,897 | ₩48,670 | ₩48,831 | +0.33% | 5.8천 |
|---|
| 2026.04.13 | ₩48,096 | ₩48,577 | ₩48,096 | ₩48,577 | +1.00% | 4.8천 |
|---|
| 2026.04.10 | ₩48,577 | ₩48,577 | ₩48,217 | ₩48,230 | -0.71% | 2천 |
|---|
| 2026.04.09 | ₩48,403 | ₩48,697 | ₩48,403 | ₩48,617 | +0.44% | 1.6천 |
|---|
| 2026.04.08 | ₩47,910 | ₩48,297 | ₩47,910 | ₩48,297 | +0.81% | 2.1천 |
|---|
| 2026.04.07 | ₩46,641 | ₩46,775 | ₩46,535 | ₩46,722 | +0.17% | 8.5천 |
|---|
| 2026.04.06 | ₩46,495 | ₩46,788 | ₩46,495 | ₩46,788 | +0.63% | 5.5천 |
|---|
| 2026.04.02 | ₩46,535 | ₩46,908 | ₩46,481 | ₩46,641 | +0.23% | 7.9천 |
|---|
| 2026.04.01 | ₩46,775 | ₩46,882 | ₩46,655 | ₩46,655 | -0.26% | 8.9천 |
|---|
| 2026.03.31 | ₩45,560 | ₩46,147 | ₩45,520 | ₩46,147 | +1.29% | 2.6천 |
|---|
| 2026.03.30 | ₩45,333 | ₩45,347 | ₩44,853 | ₩44,999 | -0.74% | 5천 |
|---|
| 2026.03.27 | ₩45,400 | ₩45,547 | ₩45,173 | ₩45,200 | -0.44% | 5.5천 |
|---|
| 2026.03.26 | ₩46,348 | ₩46,348 | ₩45,694 | ₩45,720 | -1.35% | 1.2만 |
|---|
| 2026.03.25 | ₩46,414 | ₩46,588 | ₩46,161 | ₩46,388 | -0.06% | 4.9만 |
|---|
| 2026.03.24 | ₩45,747 | ₩46,228 | ₩45,707 | ₩46,094 | +0.76% | 6.2천 |
|---|
| 2026.03.23 | ₩46,348 | ₩46,388 | ₩45,894 | ₩45,907 | -0.95% | 5천 |
|---|
| 2026.03.20 | ₩45,774 | ₩45,774 | ₩45,333 | ₩45,480 | -0.64% | 1만 |
|---|
| 2026.03.19 | ₩45,947 | ₩46,228 | ₩45,720 | ₩46,054 | +0.23% | 3.9천 |
|---|
| 2026.03.18 | ₩46,762 | ₩46,762 | ₩46,254 | ₩46,254 | -1.08% | 2.9천 |
|---|
| 2026.03.17 | ₩47,042 | ₩47,042 | ₩46,722 | ₩46,828 | -0.45% | 5.3천 |
|---|
| 2026.03.16 | ₩46,988 | ₩47,095 | ₩46,681 | ₩46,722 | -0.57% | 1.1만 |
|---|
| 2026.03.13 | ₩47,095 | ₩47,095 | ₩46,521 | ₩46,521 | -1.22% | 2.2만 |
|---|
| 2026.03.12 | ₩46,655 | ₩46,922 | ₩46,521 | ₩46,575 | -0.17% | 6.1만 |
|---|
| 2026.03.11 | ₩47,135 | ₩47,215 | ₩46,975 | ₩47,122 | -0.03% | 2.2천 |
|---|
| 2026.03.10 | ₩47,616 | ₩47,696 | ₩47,322 | ₩47,336 | -0.59% | 900 |
|---|
| 2026.03.09 | ₩46,615 | ₩47,589 | ₩46,455 | ₩47,589 | +2.09% | 2.8천 |
|---|
| 2026.03.06 | ₩47,322 | ₩47,362 | ₩47,162 | ₩47,349 | +0.06% | 1.8만 |
|---|
| 2026.03.05 | ₩48,230 | ₩48,230 | ₩47,643 | ₩47,976 | -0.53% | 2.9천 |
|---|
| 2026.03.04 | ₩48,791 | ₩48,911 | ₩48,791 | ₩48,844 | +0.11% | 6.3천 |
|---|
| 2026.03.03 | ₩48,337 | ₩48,711 | ₩48,043 | ₩48,697 | +0.75% | 1.7천 |
|---|
| 2026.03.02 | ₩48,684 | ₩49,258 | ₩48,684 | ₩49,258 | +1.18% | 2.5천 |
|---|
| 2026.02.27 | ₩48,951 | ₩48,951 | ₩48,657 | ₩48,924 | -0.05% | 1.9만 |
|---|
| 2026.02.26 | ₩49,111 | ₩49,391 | ₩49,058 | ₩49,325 | +0.43% | 1.1만 |
|---|
| 2026.02.25 | ₩48,831 | ₩49,084 | ₩48,831 | ₩49,071 | +0.49% | 2.2만 |
|---|
| 2026.02.24 | ₩48,764 | ₩49,031 | ₩48,670 | ₩48,977 | +0.44% | 4.4천 |
|---|
| 2026.02.23 | ₩48,911 | ₩48,951 | ₩48,751 | ₩48,777 | -0.27% | 3.4천 |
|---|
| 2026.02.20 | ₩49,071 | ₩49,391 | ₩49,071 | ₩49,391 | +0.65% | 2.2만 |
|---|
| 2026.02.19 | ₩49,031 | ₩49,084 | ₩48,871 | ₩49,071 | +0.08% | 4.7천 |
|---|
| 2026.02.18 | ₩49,138 | ₩49,325 | ₩49,124 | ₩49,204 | +0.14% | 4.2천 |
|---|
| 2026.02.17 | ₩48,791 | ₩49,218 | ₩48,791 | ₩48,977 | +0.38% | 1.6만 |
|---|
| 2026.02.13 | ₩48,777 | ₩49,351 | ₩48,777 | ₩49,178 | +0.82% | 1.6만 |
|---|
| 2026.02.12 | ₩49,592 | ₩49,592 | ₩48,684 | ₩48,711 | -1.78% | 1.5만 |
|---|
| 2026.02.11 | ₩50,045 | ₩50,045 | ₩49,325 | ₩49,338 | -1.41% | 9.1천 |
|---|
| 2026.02.10 | ₩49,899 | ₩50,005 | ₩49,565 | ₩49,685 | -0.43% | 7.7천 |
|---|
| 2026.02.09 | ₩49,792 | ₩50,059 | ₩49,792 | ₩49,939 | +0.29% | 3.3만 |
|---|
| 2026.02.06 | ₩49,178 | ₩49,778 | ₩49,178 | ₩49,738 | +1.14% | 1.1만 |
|---|
| 2026.02.05 | ₩47,829 | ₩48,711 | ₩47,829 | ₩48,604 | +1.62% | 9.8천 |
|---|
| 2026.02.04 | ₩48,350 | ₩48,350 | ₩47,829 | ₩48,003 | -0.72% | 1.4만 |
|---|
| 2026.02.03 | ₩48,323 | ₩48,457 | ₩47,963 | ₩48,310 | -0.03% | 11만 |
|---|
| 2026.02.02 | ₩47,723 | ₩48,350 | ₩47,723 | ₩48,350 | +1.31% | 1.1만 |
|---|
| 2026.01.30 | ₩47,482 | ₩47,789 | ₩47,376 | ₩47,789 | +0.65% | 5.6천 |
|---|
| 2026.01.29 | ₩47,789 | ₩47,789 | ₩47,509 | ₩47,776 | -0.03% | 4.2천 |
|---|
| 2026.01.28 | ₩47,656 | ₩47,656 | ₩47,442 | ₩47,616 | -0.08% | 4.7천 |
|---|
| 2026.01.27 | ₩47,763 | ₩47,789 | ₩47,603 | ₩47,749 | -0.03% | 9.2천 |
|---|
| 2026.01.26 | ₩47,469 | ₩47,683 | ₩47,469 | ₩47,643 | +0.37% | 1만 |
|---|
| 2026.01.23 | ₩47,429 | ₩47,469 | ₩47,229 | ₩47,469 | +0.08% | 5.1천 |
|---|
| 2026.01.22 | ₩47,936 | ₩48,043 | ₩47,816 | ₩47,816 | -0.25% | 3천 |
|---|
| 2026.01.21 | ₩47,856 | ₩48,003 | ₩47,749 | ₩47,950 | +0.20% | 8.7천 |
|---|
| 2026.01.20 | ₩48,030 | ₩48,123 | ₩47,496 | ₩47,496 | -1.11% | 3.3만 |
|---|
| 2026.01.16 | ₩48,377 | ₩48,590 | ₩48,323 | ₩48,524 | +0.30% | 4.1만 |
|---|
| 2026.01.15 | ₩48,390 | ₩48,430 | ₩48,323 | ₩48,337 | -0.11% | 3.3천 |
|---|
| 2026.01.14 | ₩47,896 | ₩47,976 | ₩47,656 | ₩47,950 | +0.11% | 7.1천 |
|---|
| 2026.01.13 | ₩47,883 | ₩47,910 | ₩47,696 | ₩47,870 | -0.03% | 1만 |
|---|
| 2026.01.12 | ₩47,709 | ₩47,963 | ₩47,709 | ₩47,950 | +0.50% | 3.5만 |
|---|
| 2026.01.09 | ₩47,856 | ₩47,950 | ₩47,789 | ₩47,829 | -0.06% | 7천 |
|---|
| 2026.01.08 | ₩47,669 | ₩47,669 | ₩47,629 | ₩47,669 | 0.00% | 2.6만 |
|---|
| 2026.01.07 | ₩47,776 | ₩47,776 | ₩47,336 | ₩47,389 | -0.81% | 1.7만 |
|---|
| 2026.01.06 | ₩47,509 | ₩47,829 | ₩47,456 | ₩47,829 | +0.67% | 1.8천 |
|---|
| 2026.01.05 | ₩47,656 | ₩47,843 | ₩47,656 | ₩47,696 | +0.08% | 2.7천 |
|---|
| 2026.01.02 | ₩46,695 | ₩47,135 | ₩46,695 | ₩47,095 | +0.86% | 2.8천 |
|---|
| 2025.12.31 | ₩47,109 | ₩47,109 | ₩46,722 | ₩46,762 | -0.74% | 1.7천 |
|---|
| 2025.12.30 | ₩47,282 | ₩47,336 | ₩47,175 | ₩47,175 | -0.23% | 4.8천 |
|---|
| 2025.12.29 | ₩47,336 | ₩47,389 | ₩47,296 | ₩47,336 | 0.00% | 5.1천 |
|---|
| 2025.12.26 | ₩47,349 | ₩47,442 | ₩47,349 | ₩47,442 | +0.20% | 1.8천 |
|---|
| 2025.12.24 | ₩47,549 | ₩47,549 | ₩47,509 | ₩47,509 | -0.08% | 300 |
|---|
| 2025.12.23 | ₩47,202 | ₩47,416 | ₩47,202 | ₩47,376 | +0.37% | 8.9천 |
|---|
| 2025.12.22 | ₩46,908 | ₩47,349 | ₩46,908 | ₩47,296 | +0.83% | 2천 |
|---|
| 2025.12.19 | ₩46,868 | ₩46,935 | ₩46,855 | ₩46,922 | +0.11% | 4.5천 |
|---|
| 2025.12.18 | ₩46,788 | ₩46,815 | ₩46,521 | ₩46,588 | -0.43% | 6.3천 |
|---|
| 2025.12.17 | ₩46,575 | ₩46,641 | ₩46,548 | ₩46,561 | -0.03% | 3천 |
|---|
| 2025.12.16 | ₩46,868 | ₩46,868 | ₩46,575 | ₩46,735 | -0.28% | 3.9천 |
|---|
| 2025.12.15 | ₩47,135 | ₩47,135 | ₩46,855 | ₩47,029 | -0.23% | 7.6천 |
|---|
| 2025.12.12 | ₩46,882 | ₩46,935 | ₩46,815 | ₩46,882 | 0.00% | 1.8만 |
|---|
| 2025.12.11 | ₩46,508 | ₩47,229 | ₩46,508 | ₩47,175 | +1.44% | 2.6만 |
|---|
| 2025.12.10 | ₩46,508 | ₩46,628 | ₩46,401 | ₩46,588 | +0.17% | 6.7천 |
|---|
| 2025.12.09 | ₩46,775 | ₩46,775 | ₩46,374 | ₩46,374 | -0.86% | 3.4천 |
|---|
| 2025.12.08 | ₩46,762 | ₩46,762 | ₩46,508 | ₩46,548 | -0.46% | 4.7천 |
|---|
| 2025.12.05 | ₩46,962 | ₩47,002 | ₩46,855 | ₩46,855 | -0.23% | 1.6천 |
|---|
| 2025.12.04 | ₩46,855 | ₩46,962 | ₩46,855 | ₩46,948 | +0.20% | 2.7천 |
|---|
| 2025.12.03 | ₩46,428 | ₩46,815 | ₩46,428 | ₩46,708 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩46,735 | ₩46,735 | ₩46,508 | ₩46,508 | -0.49% | 6.5천 |
|---|
| 2025.12.01 | ₩46,748 | ₩46,935 | ₩46,628 | ₩46,628 | -0.26% | 1.1만 |
|---|
| 2025.11.28 | ₩47,015 | ₩47,109 | ₩47,015 | ₩47,082 | +0.14% | 1.5천 |
|---|
| 2025.11.26 | ₩46,722 | ₩47,055 | ₩46,561 | ₩46,895 | +0.37% | 4.9천 |
|---|
| 2025.11.25 | ₩45,921 | ₩46,575 | ₩45,921 | ₩46,548 | +1.37% | 5.3천 |
|---|
| 2025.11.24 | ₩45,707 | ₩45,907 | ₩45,707 | ₩45,800 | +0.20% | 4.2천 |
|---|
| 2025.11.21 | ₩45,707 | ₩45,774 | ₩45,627 | ₩45,627 | -0.18% | 3.6천 |
|---|
| 2025.11.20 | ₩45,947 | ₩46,107 | ₩45,186 | ₩45,186 | -1.66% | 5.9천 |
|---|
| 2025.11.19 | ₩45,667 | ₩45,694 | ₩45,453 | ₩45,520 | -0.32% | 7.1천 |
|---|
| 2025.11.18 | ₩45,840 | ₩45,934 | ₩45,614 | ₩45,734 | -0.23% | 5.9천 |
|---|
| 2025.11.17 | ₩46,348 | ₩46,388 | ₩45,747 | ₩45,800 | -1.18% | 3.2천 |
|---|
| 2025.11.14 | ₩46,241 | ₩46,521 | ₩46,241 | ₩46,348 | +0.23% | 1.7만 |
|---|
| 2025.11.13 | ₩47,109 | ₩47,135 | ₩46,481 | ₩46,521 | -1.25% | 2.3만 |
|---|
| 2025.11.12 | ₩47,082 | ₩47,309 | ₩47,082 | ₩47,202 | +0.26% | 1.7만 |
|---|
| 2025.11.11 | ₩46,962 | ₩47,149 | ₩46,922 | ₩47,055 | +0.20% | 26만 |
|---|
| 2025.11.10 | ₩46,748 | ₩47,029 | ₩46,695 | ₩46,935 | +0.40% | 8.3천 |
|---|
| 2025.11.07 | ₩46,107 | ₩46,641 | ₩46,107 | ₩46,641 | +1.16% | 1.3만 |
|---|
| 2025.11.06 | ₩46,147 | ₩46,361 | ₩46,054 | ₩46,161 | +0.03% | 9.5천 |
|---|
| 2025.11.05 | ₩46,041 | ₩46,455 | ₩46,041 | ₩46,228 | +0.41% | 5.7만 |
|---|
| 2025.11.04 | ₩46,081 | ₩46,134 | ₩46,001 | ₩46,054 | -0.06% | 5.6천 |
|---|
| 2025.11.03 | ₩45,987 | ₩46,081 | ₩45,720 | ₩46,067 | +0.17% | 9.3천 |
|---|
| 2025.10.31 | ₩46,094 | ₩46,228 | ₩45,881 | ₩46,107 | +0.03% | 6.1천 |
|---|
| 2025.10.30 | ₩45,961 | ₩46,508 | ₩45,961 | ₩46,107 | +0.32% | 1.2만 |
|---|
| 2025.10.29 | ₩46,214 | ₩46,214 | ₩46,001 | ₩46,067 | -0.32% | 3천 |
|---|
| 2025.10.28 | ₩46,628 | ₩46,628 | ₩46,268 | ₩46,268 | -0.77% | 6.2천 |
|---|
| 2025.10.27 | ₩46,575 | ₩46,708 | ₩46,495 | ₩46,601 | +0.06% | 1.2만 |
|---|
| 2025.10.24 | ₩46,722 | ₩46,722 | ₩46,495 | ₩46,495 | -0.49% | 1.5만 |
|---|
| 2025.10.23 | ₩46,628 | ₩46,668 | ₩46,348 | ₩46,508 | -0.26% | 2.8만 |
|---|
| 2025.10.22 | ₩46,748 | ₩46,748 | ₩46,535 | ₩46,535 | -0.46% | 14.2만 |
|---|
| 2025.10.21 | ₩46,762 | ₩46,895 | ₩46,722 | ₩46,735 | -0.06% | 6.7천 |
|---|
| 2025.10.20 | ₩46,321 | ₩46,641 | ₩46,321 | ₩46,601 | +0.61% | 5.1천 |
|---|
| 2025.10.17 | ₩46,027 | ₩46,201 | ₩45,840 | ₩46,161 | +0.29% | 9.8천 |
|---|
| 2025.10.16 | ₩46,575 | ₩46,575 | ₩45,760 | ₩45,760 | -1.75% | 6.7천 |
|---|
| 2025.10.15 | ₩46,775 | ₩46,775 | ₩46,655 | ₩46,681 | -0.20% | 3.6천 |
|---|
| 2025.10.14 | ₩46,308 | ₩46,935 | ₩46,308 | ₩46,882 | +1.24% | 5.2천 |
|---|
| 2025.10.13 | ₩46,441 | ₩46,535 | ₩46,321 | ₩46,428 | -0.03% | 6천 |
|---|
| 2025.10.10 | ₩46,722 | ₩46,775 | ₩46,428 | ₩46,428 | -0.63% | 3천 |
|---|