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 | ₩47,502 | ₩47,543 | ₩47,436 | ₩47,436 | -0.14% | 900 |
| 2026.10.08 | ₩46,915 | ₩47,249 | ₩46,915 | ₩47,249 | +0.71% | 1.4천 |
| 2026.10.07 | ₩47,209 | ₩47,209 | ₩46,928 | ₩47,062 | -0.31% | 3.2천 |
| 2026.10.06 | ₩47,649 | ₩47,649 | ₩47,583 | ₩47,623 | -0.06% | 1천 |
| 2026.10.05 | ₩47,342 | ₩47,689 | ₩47,342 | ₩47,476 | +0.28% | 1.6천 |
| 2026.10.02 | ₩47,449 | ₩47,489 | ₩47,369 | ₩47,449 | 0.00% | 1.3만 |
| 2026.10.01 | ₩46,714 | ₩47,115 | ₩46,461 | ₩47,062 | +0.74% | 2.1만 |
| 2026.09.30 | ₩47,396 | ₩47,396 | ₩46,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,861 |
| -1.13% |
| 1.5만 |
| 2026.09.29 | ₩47,356 | ₩47,396 | ₩47,048 | ₩47,275 | -0.17% | 1.5만 |
|---|
| 2026.09.28 | ₩47,289 | ₩47,502 | ₩47,249 | ₩47,382 | +0.20% | 2.4만 |
|---|
| 2026.09.25 | ₩47,289 | ₩47,543 | ₩47,155 | ₩47,462 | +0.37% | 8.4천 |
|---|
| 2026.09.24 | ₩47,289 | ₩47,369 | ₩47,115 | ₩47,262 | -0.06% | 3.5만 |
|---|
| 2026.09.23 | ₩47,583 | ₩47,583 | ₩47,436 | ₩47,436 | -0.31% | 2천 |
|---|
| 2026.09.22 | ₩47,569 | ₩47,636 | ₩47,529 | ₩47,529 | -0.08% | 3.6천 |
|---|
| 2026.09.21 | ₩47,649 | ₩47,836 | ₩47,502 | ₩47,730 | +0.17% | 3.1천 |
|---|
| 2026.09.18 | ₩47,195 | ₩47,449 | ₩47,195 | ₩47,449 | +0.54% | 5천 |
|---|
| 2026.09.17 | ₩47,569 | ₩47,569 | ₩47,409 | ₩47,436 | -0.28% | 4.6천 |
|---|
| 2026.09.16 | ₩47,703 | ₩47,703 | ₩46,955 | ₩47,275 | -0.90% | 5.1천 |
|---|
| 2026.09.15 | ₩47,850 | ₩47,850 | ₩47,516 | ₩47,583 | -0.56% | 1.9천 |
|---|
| 2026.09.14 | ₩47,890 | ₩48,037 | ₩47,890 | ₩47,890 | 0.00% | 9.4천 |
|---|
| 2026.09.11 | ₩48,064 | ₩48,317 | ₩48,064 | ₩48,291 | +0.47% | 5.4천 |
|---|
| 2026.09.10 | ₩48,050 | ₩48,170 | ₩47,823 | ₩47,903 | -0.31% | 4.2천 |
|---|
| 2026.09.09 | ₩48,424 | ₩48,424 | ₩48,090 | ₩48,144 | -0.58% | 1.9천 |
|---|
| 2026.09.08 | ₩48,705 | ₩48,838 | ₩48,598 | ₩48,625 | -0.16% | 1천 |
|---|
| 2026.09.04 | ₩48,932 | ₩49,012 | ₩48,892 | ₩48,918 | -0.03% | 3.8천 |
|---|
| 2026.09.03 | ₩48,544 | ₩48,999 | ₩48,544 | ₩48,959 | +0.85% | 5.3천 |
|---|
| 2026.09.02 | ₩48,651 | ₩48,651 | ₩48,438 | ₩48,438 | -0.44% | 3.8천 |
|---|
| 2026.09.01 | ₩48,317 | ₩48,518 | ₩48,251 | ₩48,357 | +0.08% | 2.3만 |
|---|
| 2026.08.31 | ₩48,638 | ₩48,638 | ₩48,464 | ₩48,491 | -0.30% | 2.4천 |
|---|
| 2026.08.28 | ₩49,560 | ₩49,613 | ₩49,212 | ₩49,212 | -0.70% | 1.8만 |
|---|
| 2026.08.27 | ₩49,894 | ₩49,894 | ₩49,600 | ₩49,667 | -0.46% | 5.4천 |
|---|
| 2026.08.26 | ₩50,254 | ₩50,254 | ₩50,094 | ₩50,134 | -0.24% | 4천 |
|---|
| 2026.08.25 | ₩49,867 | ₩49,934 | ₩49,733 | ₩49,867 | 0.00% | 2.6만 |
|---|
| 2026.08.24 | ₩49,934 | ₩49,960 | ₩49,747 | ₩49,840 | -0.19% | 3.5천 |
|---|
| 2026.08.21 | ₩49,800 | ₩49,920 | ₩49,506 | ₩49,707 | -0.19% | 1만 |
|---|
| 2026.08.20 | ₩49,600 | ₩49,600 | ₩49,480 | ₩49,480 | -0.24% | 1.4천 |
|---|
| 2026.08.19 | ₩50,214 | ₩50,214 | ₩49,987 | ₩50,041 | -0.35% | 3.2천 |
|---|
| 2026.08.18 | ₩50,802 | ₩50,815 | ₩50,615 | ₩50,615 | -0.37% | 1.1천 |
|---|
| 2026.08.17 | ₩50,855 | ₩50,949 | ₩50,802 | ₩50,842 | -0.03% | 3.7천 |
|---|
| 2026.08.14 | ₩50,869 | ₩50,962 | ₩50,869 | ₩50,962 | +0.18% | 3천 |
|---|
| 2026.08.13 | ₩50,815 | ₩50,815 | ₩50,628 | ₩50,668 | -0.29% | 2.6천 |
|---|
| 2026.08.12 | ₩50,628 | ₩50,749 | ₩50,628 | ₩50,668 | +0.08% | 5.9천 |
|---|
| 2026.08.11 | ₩50,548 | ₩50,695 | ₩50,468 | ₩50,468 | -0.16% | 5.2천 |
|---|
| 2026.08.10 | ₩50,455 | ₩50,535 | ₩50,428 | ₩50,428 | -0.05% | 1.9천 |
|---|
| 2026.08.07 | ₩50,695 | ₩50,695 | ₩50,495 | ₩50,521 | -0.34% | 4천 |
|---|
| 2026.08.06 | ₩51,163 | ₩51,163 | ₩50,615 | ₩50,615 | -1.07% | 1.2천 |
|---|
| 2026.08.05 | ₩51,149 | ₩51,163 | ₩50,855 | ₩50,909 | -0.47% | 2.6천 |
|---|
| 2026.08.04 | ₩50,628 | ₩50,936 | ₩50,415 | ₩50,802 | +0.34% | 3.8천 |
|---|
| 2026.08.03 | ₩50,548 | ₩50,548 | ₩50,281 | ₩50,521 | -0.05% | 5.8천 |
|---|
| 2026.07.31 | ₩50,334 | ₩50,588 | ₩50,334 | ₩50,428 | +0.19% | 1.3천 |
|---|
| 2026.07.30 | ₩50,107 | ₩50,361 | ₩49,867 | ₩50,361 | +0.51% | 2.2천 |
|---|
| 2026.07.29 | ₩50,655 | ₩50,682 | ₩50,027 | ₩50,027 | -1.24% | 3.7천 |
|---|
| 2026.07.28 | ₩50,922 | ₩50,976 | ₩50,735 | ₩50,949 | +0.05% | 1.2만 |
|---|
| 2026.07.27 | ₩50,855 | ₩50,855 | ₩50,695 | ₩50,749 | -0.21% | 1.2천 |
|---|
| 2026.07.24 | ₩50,535 | ₩50,802 | ₩50,508 | ₩50,655 | +0.24% | 6.4천 |
|---|
| 2026.07.23 | ₩50,214 | ₩50,321 | ₩50,107 | ₩50,147 | -0.13% | 4.7천 |
|---|
| 2026.07.22 | ₩50,147 | ₩50,508 | ₩50,147 | ₩50,388 | +0.48% | 7.4천 |
|---|
| 2026.07.21 | ₩49,974 | ₩50,188 | ₩49,960 | ₩50,094 | +0.24% | 3.7천 |
|---|
| 2026.07.20 | ₩50,415 | ₩50,415 | ₩49,840 | ₩49,947 | -0.93% | 1.9만 |
|---|
| 2026.07.17 | ₩50,228 | ₩50,254 | ₩50,161 | ₩50,254 | +0.05% | 1.1천 |
|---|
| 2026.07.16 | ₩50,121 | ₩50,375 | ₩50,121 | ₩50,375 | +0.51% | 900 |
|---|
| 2026.07.15 | ₩49,626 | ₩49,707 | ₩49,573 | ₩49,613 | -0.03% | 3.4천 |
|---|
| 2026.07.14 | ₩49,640 | ₩49,813 | ₩49,560 | ₩49,653 | +0.03% | 4.3천 |
|---|
| 2026.07.13 | ₩49,586 | ₩49,680 | ₩49,586 | ₩49,640 | +0.11% | 3.3천 |
|---|
| 2026.07.10 | ₩49,520 | ₩49,586 | ₩49,413 | ₩49,586 | +0.13% | 4.3천 |
|---|
| 2026.07.09 | ₩49,520 | ₩49,520 | ₩49,386 | ₩49,386 | -0.27% | 1.6천 |
|---|
| 2026.07.08 | ₩49,626 | ₩49,626 | ₩49,520 | ₩49,520 | -0.22% | 1.3천 |
|---|
| 2026.07.07 | ₩49,827 | ₩49,920 | ₩49,693 | ₩49,854 | +0.05% | 2.1천 |
|---|
| 2026.07.06 | ₩49,292 | ₩49,493 | ₩49,186 | ₩49,453 | +0.33% | 6천 |
|---|
| 2026.07.02 | ₩48,945 | ₩49,319 | ₩48,945 | ₩49,292 | +0.71% | 5.8천 |
|---|
| 2026.07.01 | ₩48,718 | ₩48,985 | ₩48,718 | ₩48,758 | +0.08% | 4.5천 |
|---|
| 2026.06.30 | ₩48,651 | ₩49,012 | ₩48,651 | ₩48,812 | +0.33% | 1.2만 |
|---|
| 2026.06.29 | ₩49,025 | ₩49,025 | ₩48,651 | ₩48,745 | -0.57% | 5.6만 |
|---|
| 2026.06.26 | ₩49,065 | ₩49,132 | ₩49,065 | ₩49,105 | +0.08% | 2.7천 |
|---|
| 2026.06.25 | ₩49,092 | ₩49,212 | ₩49,065 | ₩49,079 | -0.03% | 7.8천 |
|---|
| 2026.06.24 | ₩48,972 | ₩49,186 | ₩48,972 | ₩49,025 | +0.11% | 1.3천 |
|---|
| 2026.06.23 | ₩48,772 | ₩49,025 | ₩48,772 | ₩48,985 | +0.44% | 3.1천 |
|---|
| 2026.06.22 | ₩48,451 | ₩48,691 | ₩48,451 | ₩48,638 | +0.39% | 1.6천 |
|---|
| 2026.06.18 | ₩48,424 | ₩48,424 | ₩48,197 | ₩48,331 | -0.19% | 3.4천 |
|---|
| 2026.06.17 | ₩48,838 | ₩48,865 | ₩48,438 | ₩48,438 | -0.82% | 3.6천 |
|---|
| 2026.06.16 | ₩48,798 | ₩48,945 | ₩48,798 | ₩48,945 | +0.30% | 1.7천 |
|---|
| 2026.06.15 | ₩48,905 | ₩48,918 | ₩48,705 | ₩48,705 | -0.41% | 9.5천 |
|---|
| 2026.06.12 | ₩48,651 | ₩48,985 | ₩48,651 | ₩48,892 | +0.49% | 4.3천 |
|---|
| 2026.06.11 | ₩48,531 | ₩48,665 | ₩48,411 | ₩48,504 | -0.06% | 4.6천 |
|---|
| 2026.06.10 | ₩48,291 | ₩48,678 | ₩48,264 | ₩48,304 | +0.03% | 3.9천 |
|---|
| 2026.06.09 | ₩47,730 | ₩48,144 | ₩47,730 | ₩48,144 | +0.87% | 5.4천 |
|---|
| 2026.06.08 | ₩47,943 | ₩47,943 | ₩47,529 | ₩47,529 | -0.86% | 4.1천 |
|---|
| 2026.06.05 | ₩48,144 | ₩48,157 | ₩47,997 | ₩47,997 | -0.31% | 2.3천 |
|---|
| 2026.06.04 | ₩47,716 | ₩47,917 | ₩47,716 | ₩47,796 | +0.17% | 4천 |
|---|
| 2026.06.03 | ₩47,249 | ₩47,730 | ₩47,249 | ₩47,516 | +0.57% | 5.8천 |
|---|
| 2026.06.02 | ₩46,995 | ₩47,315 | ₩46,995 | ₩47,315 | +0.68% | 1.1만 |
|---|
| 2026.06.01 | ₩47,195 | ₩47,302 | ₩47,115 | ₩47,115 | -0.17% | 4.8천 |
|---|
| 2026.05.29 | ₩47,823 | ₩47,850 | ₩47,716 | ₩47,716 | -0.22% | 3.9만 |
|---|
| 2026.05.28 | ₩48,331 | ₩48,331 | ₩48,157 | ₩48,157 | -0.36% | 3.1천 |
|---|
| 2026.05.27 | ₩48,638 | ₩48,638 | ₩48,424 | ₩48,424 | -0.44% | 1.9천 |
|---|
| 2026.05.26 | ₩48,892 | ₩48,892 | ₩48,825 | ₩48,878 | -0.03% | 1.1천 |
|---|
| 2026.05.22 | ₩48,718 | ₩48,865 | ₩48,665 | ₩48,865 | +0.30% | 2.2천 |
|---|
| 2026.05.21 | ₩48,611 | ₩48,691 | ₩48,478 | ₩48,611 | 0.00% | 1.3만 |
|---|
| 2026.05.20 | ₩49,012 | ₩49,025 | ₩48,918 | ₩48,918 | -0.19% | 8.3천 |
|---|
| 2026.05.19 | ₩48,812 | ₩48,972 | ₩48,638 | ₩48,812 | 0.00% | 9.5만 |
|---|
| 2026.05.18 | ₩48,558 | ₩48,999 | ₩48,558 | ₩48,972 | +0.85% | 6천 |
|---|
| 2026.05.15 | ₩49,052 | ₩49,052 | ₩48,584 | ₩48,584 | -0.95% | 2.4천 |
|---|
| 2026.05.14 | ₩49,172 | ₩49,172 | ₩49,105 | ₩49,105 | -0.14% | 1.2천 |
|---|
| 2026.05.13 | ₩48,785 | ₩49,039 | ₩48,678 | ₩48,972 | +0.38% | 7천 |
|---|
| 2026.05.12 | ₩48,438 | ₩48,972 | ₩48,438 | ₩48,892 | +0.94% | 2.5천 |
|---|
| 2026.05.11 | ₩48,518 | ₩48,625 | ₩48,464 | ₩48,584 | +0.14% | 6.7천 |
|---|
| 2026.05.08 | ₩48,598 | ₩48,638 | ₩48,464 | ₩48,464 | -0.27% | 5.6천 |
|---|
| 2026.05.07 | ₩48,678 | ₩48,718 | ₩48,665 | ₩48,665 | -0.03% | 1.2천 |
|---|
| 2026.05.06 | ₩49,132 | ₩49,279 | ₩49,092 | ₩49,159 | +0.05% | 7.2만 |
|---|
| 2026.05.05 | ₩49,199 | ₩49,439 | ₩49,199 | ₩49,266 | +0.14% | 3.4천 |
|---|
| 2026.05.04 | ₩49,012 | ₩49,079 | ₩48,972 | ₩49,079 | +0.14% | 2천 |
|---|
| 2026.05.01 | ₩49,560 | ₩49,600 | ₩49,292 | ₩49,292 | -0.54% | 1.4천 |
|---|
| 2026.04.30 | ₩48,731 | ₩49,506 | ₩48,731 | ₩49,466 | +1.51% | 1.8천 |
|---|
| 2026.04.29 | ₩48,785 | ₩48,785 | ₩48,544 | ₩48,665 | -0.25% | 1.8천 |
|---|
| 2026.04.28 | ₩48,785 | ₩48,852 | ₩48,745 | ₩48,825 | +0.08% | 5.1천 |
|---|
| 2026.04.27 | ₩48,504 | ₩48,798 | ₩48,504 | ₩48,651 | +0.30% | 2.8천 |
|---|
| 2026.04.24 | ₩48,544 | ₩48,638 | ₩48,544 | ₩48,611 | +0.14% | 4천 |
|---|
| 2026.04.23 | ₩48,865 | ₩48,985 | ₩48,798 | ₩48,892 | +0.05% | 4.3천 |
|---|
| 2026.04.22 | ₩48,464 | ₩48,478 | ₩48,451 | ₩48,451 | -0.03% | 900 |
|---|
| 2026.04.21 | ₩48,932 | ₩48,932 | ₩48,651 | ₩48,678 | -0.52% | 1.6천 |
|---|
| 2026.04.20 | ₩48,852 | ₩49,226 | ₩48,852 | ₩48,999 | +0.30% | 4.6천 |
|---|
| 2026.04.17 | ₩48,731 | ₩49,172 | ₩48,731 | ₩48,985 | +0.52% | 6.5천 |
|---|
| 2026.04.16 | ₩48,424 | ₩48,625 | ₩48,237 | ₩48,251 | -0.36% | 9.4천 |
|---|
| 2026.04.15 | ₩48,584 | ₩48,625 | ₩48,504 | ₩48,558 | -0.05% | 5.5천 |
|---|
| 2026.04.14 | ₩48,705 | ₩48,932 | ₩48,705 | ₩48,865 | +0.33% | 5.8천 |
|---|
| 2026.04.13 | ₩48,130 | ₩48,611 | ₩48,130 | ₩48,611 | +1.00% | 4.8천 |
|---|
| 2026.04.10 | ₩48,611 | ₩48,611 | ₩48,251 | ₩48,264 | -0.71% | 2천 |
|---|
| 2026.04.09 | ₩48,438 | ₩48,731 | ₩48,438 | ₩48,651 | +0.44% | 1.6천 |
|---|
| 2026.04.08 | ₩47,943 | ₩48,331 | ₩47,943 | ₩48,331 | +0.81% | 2.1천 |
|---|
| 2026.04.07 | ₩46,674 | ₩46,808 | ₩46,567 | ₩46,754 | +0.17% | 8.5천 |
|---|
| 2026.04.06 | ₩46,527 | ₩46,821 | ₩46,527 | ₩46,821 | +0.63% | 5.5천 |
|---|
| 2026.04.02 | ₩46,567 | ₩46,941 | ₩46,514 | ₩46,674 | +0.23% | 7.9천 |
|---|
| 2026.04.01 | ₩46,808 | ₩46,915 | ₩46,688 | ₩46,688 | -0.26% | 8.9천 |
|---|
| 2026.03.31 | ₩45,592 | ₩46,180 | ₩45,552 | ₩46,180 | +1.29% | 2.6천 |
|---|
| 2026.03.30 | ₩45,365 | ₩45,378 | ₩44,884 | ₩45,031 | -0.74% | 5천 |
|---|
| 2026.03.27 | ₩45,432 | ₩45,579 | ₩45,205 | ₩45,232 | -0.44% | 5.5천 |
|---|
| 2026.03.26 | ₩46,380 | ₩46,380 | ₩45,726 | ₩45,753 | -1.35% | 1.2만 |
|---|
| 2026.03.25 | ₩46,447 | ₩46,621 | ₩46,193 | ₩46,420 | -0.06% | 4.9만 |
|---|
| 2026.03.24 | ₩45,779 | ₩46,260 | ₩45,739 | ₩46,127 | +0.76% | 6.2천 |
|---|
| 2026.03.23 | ₩46,380 | ₩46,420 | ₩45,926 | ₩45,940 | -0.95% | 5천 |
|---|
| 2026.03.20 | ₩45,806 | ₩45,806 | ₩45,365 | ₩45,512 | -0.64% | 1만 |
|---|
| 2026.03.19 | ₩45,980 | ₩46,260 | ₩45,753 | ₩46,086 | +0.23% | 3.9천 |
|---|
| 2026.03.18 | ₩46,794 | ₩46,794 | ₩46,287 | ₩46,287 | -1.08% | 2.9천 |
|---|
| 2026.03.17 | ₩47,075 | ₩47,075 | ₩46,754 | ₩46,861 | -0.45% | 5.3천 |
|---|
| 2026.03.16 | ₩47,022 | ₩47,128 | ₩46,714 | ₩46,754 | -0.57% | 1.1만 |
|---|
| 2026.03.13 | ₩47,128 | ₩47,128 | ₩46,554 | ₩46,554 | -1.22% | 2.2만 |
|---|
| 2026.03.12 | ₩46,688 | ₩46,955 | ₩46,554 | ₩46,607 | -0.17% | 6.1만 |
|---|
| 2026.03.11 | ₩47,169 | ₩47,249 | ₩47,008 | ₩47,155 | -0.03% | 2.2천 |
|---|
| 2026.03.10 | ₩47,649 | ₩47,730 | ₩47,356 | ₩47,369 | -0.59% | 900 |
|---|
| 2026.03.09 | ₩46,648 | ₩47,623 | ₩46,487 | ₩47,623 | +2.09% | 2.8천 |
|---|
| 2026.03.06 | ₩47,356 | ₩47,396 | ₩47,195 | ₩47,382 | +0.06% | 1.8만 |
|---|
| 2026.03.05 | ₩48,264 | ₩48,264 | ₩47,676 | ₩48,010 | -0.53% | 2.9천 |
|---|
| 2026.03.04 | ₩48,825 | ₩48,945 | ₩48,825 | ₩48,878 | +0.11% | 6.3천 |
|---|
| 2026.03.03 | ₩48,371 | ₩48,745 | ₩48,077 | ₩48,731 | +0.75% | 1.7천 |
|---|
| 2026.03.02 | ₩48,718 | ₩49,292 | ₩48,718 | ₩49,292 | +1.18% | 2.5천 |
|---|
| 2026.02.27 | ₩48,985 | ₩48,985 | ₩48,691 | ₩48,959 | -0.05% | 1.9만 |
|---|
| 2026.02.26 | ₩49,146 | ₩49,426 | ₩49,092 | ₩49,359 | +0.43% | 1.1만 |
|---|
| 2026.02.25 | ₩48,865 | ₩49,119 | ₩48,865 | ₩49,105 | +0.49% | 2.2만 |
|---|
| 2026.02.24 | ₩48,798 | ₩49,065 | ₩48,705 | ₩49,012 | +0.44% | 4.4천 |
|---|
| 2026.02.23 | ₩48,945 | ₩48,985 | ₩48,785 | ₩48,812 | -0.27% | 3.4천 |
|---|
| 2026.02.20 | ₩49,105 | ₩49,426 | ₩49,105 | ₩49,426 | +0.65% | 2.2만 |
|---|
| 2026.02.19 | ₩49,065 | ₩49,119 | ₩48,905 | ₩49,105 | +0.08% | 4.7천 |
|---|
| 2026.02.18 | ₩49,172 | ₩49,359 | ₩49,159 | ₩49,239 | +0.14% | 4.2천 |
|---|
| 2026.02.17 | ₩48,825 | ₩49,252 | ₩48,825 | ₩49,012 | +0.38% | 1.6만 |
|---|
| 2026.02.13 | ₩48,812 | ₩49,386 | ₩48,812 | ₩49,212 | +0.82% | 1.6만 |
|---|
| 2026.02.12 | ₩49,626 | ₩49,626 | ₩48,718 | ₩48,745 | -1.78% | 1.5만 |
|---|
| 2026.02.11 | ₩50,081 | ₩50,081 | ₩49,359 | ₩49,373 | -1.41% | 9.1천 |
|---|
| 2026.02.10 | ₩49,934 | ₩50,041 | ₩49,600 | ₩49,720 | -0.43% | 7.7천 |
|---|
| 2026.02.09 | ₩49,827 | ₩50,094 | ₩49,827 | ₩49,974 | +0.29% | 3.3만 |
|---|
| 2026.02.06 | ₩49,212 | ₩49,813 | ₩49,212 | ₩49,773 | +1.14% | 1.1만 |
|---|
| 2026.02.05 | ₩47,863 | ₩48,745 | ₩47,863 | ₩48,638 | +1.62% | 9.8천 |
|---|
| 2026.02.04 | ₩48,384 | ₩48,384 | ₩47,863 | ₩48,037 | -0.72% | 1.4만 |
|---|
| 2026.02.03 | ₩48,357 | ₩48,491 | ₩47,997 | ₩48,344 | -0.03% | 11만 |
|---|
| 2026.02.02 | ₩47,756 | ₩48,384 | ₩47,756 | ₩48,384 | +1.31% | 1.1만 |
|---|
| 2026.01.30 | ₩47,516 | ₩47,823 | ₩47,409 | ₩47,823 | +0.65% | 5.6천 |
|---|
| 2026.01.29 | ₩47,823 | ₩47,823 | ₩47,543 | ₩47,810 | -0.03% | 4.2천 |
|---|
| 2026.01.28 | ₩47,689 | ₩47,689 | ₩47,476 | ₩47,649 | -0.08% | 4.7천 |
|---|
| 2026.01.27 | ₩47,796 | ₩47,823 | ₩47,636 | ₩47,783 | -0.03% | 9.2천 |
|---|
| 2026.01.26 | ₩47,502 | ₩47,716 | ₩47,502 | ₩47,676 | +0.37% | 1만 |
|---|
| 2026.01.23 | ₩47,462 | ₩47,502 | ₩47,262 | ₩47,502 | +0.08% | 5.1천 |
|---|
| 2026.01.22 | ₩47,970 | ₩48,077 | ₩47,850 | ₩47,850 | -0.25% | 3천 |
|---|
| 2026.01.21 | ₩47,890 | ₩48,037 | ₩47,783 | ₩47,983 | +0.20% | 8.7천 |
|---|
| 2026.01.20 | ₩48,064 | ₩48,157 | ₩47,529 | ₩47,529 | -1.11% | 3.3만 |
|---|
| 2026.01.16 | ₩48,411 | ₩48,625 | ₩48,357 | ₩48,558 | +0.30% | 4.1만 |
|---|
| 2026.01.15 | ₩48,424 | ₩48,464 | ₩48,357 | ₩48,371 | -0.11% | 3.3천 |
|---|
| 2026.01.14 | ₩47,930 | ₩48,010 | ₩47,689 | ₩47,983 | +0.11% | 7.1천 |
|---|
| 2026.01.13 | ₩47,917 | ₩47,943 | ₩47,730 | ₩47,903 | -0.03% | 1만 |
|---|
| 2026.01.12 | ₩47,743 | ₩47,997 | ₩47,743 | ₩47,983 | +0.50% | 3.5만 |
|---|
| 2026.01.09 | ₩47,890 | ₩47,983 | ₩47,823 | ₩47,863 | -0.06% | 7천 |
|---|
| 2026.01.08 | ₩47,703 | ₩47,703 | ₩47,663 | ₩47,703 | 0.00% | 2.6만 |
|---|
| 2026.01.07 | ₩47,810 | ₩47,810 | ₩47,369 | ₩47,422 | -0.81% | 1.7만 |
|---|
| 2026.01.06 | ₩47,543 | ₩47,863 | ₩47,489 | ₩47,863 | +0.67% | 1.8천 |
|---|
| 2026.01.05 | ₩47,689 | ₩47,877 | ₩47,689 | ₩47,730 | +0.08% | 2.7천 |
|---|
| 2026.01.02 | ₩46,728 | ₩47,169 | ₩46,728 | ₩47,128 | +0.86% | 2.8천 |
|---|
| 2025.12.31 | ₩47,142 | ₩47,142 | ₩46,754 | ₩46,794 | -0.74% | 1.7천 |
|---|
| 2025.12.30 | ₩47,315 | ₩47,369 | ₩47,209 | ₩47,209 | -0.23% | 4.8천 |
|---|
| 2025.12.29 | ₩47,369 | ₩47,422 | ₩47,329 | ₩47,369 | 0.00% | 5.1천 |
|---|
| 2025.12.26 | ₩47,382 | ₩47,476 | ₩47,382 | ₩47,476 | +0.20% | 1.8천 |
|---|
| 2025.12.24 | ₩47,583 | ₩47,583 | ₩47,543 | ₩47,543 | -0.08% | 300 |
|---|
| 2025.12.23 | ₩47,235 | ₩47,449 | ₩47,235 | ₩47,409 | +0.37% | 8.9천 |
|---|
| 2025.12.22 | ₩46,941 | ₩47,382 | ₩46,941 | ₩47,329 | +0.83% | 2천 |
|---|
| 2025.12.19 | ₩46,901 | ₩46,968 | ₩46,888 | ₩46,955 | +0.11% | 4.5천 |
|---|
| 2025.12.18 | ₩46,821 | ₩46,848 | ₩46,554 | ₩46,621 | -0.43% | 6.3천 |
|---|
| 2025.12.17 | ₩46,607 | ₩46,674 | ₩46,581 | ₩46,594 | -0.03% | 3천 |
|---|
| 2025.12.16 | ₩46,901 | ₩46,901 | ₩46,607 | ₩46,768 | -0.28% | 3.9천 |
|---|
| 2025.12.15 | ₩47,169 | ₩47,169 | ₩46,888 | ₩47,062 | -0.23% | 7.6천 |
|---|
| 2025.12.12 | ₩46,915 | ₩46,968 | ₩46,848 | ₩46,915 | 0.00% | 1.8만 |
|---|
| 2025.12.11 | ₩46,541 | ₩47,262 | ₩46,541 | ₩47,209 | +1.44% | 2.6만 |
|---|
| 2025.12.10 | ₩46,541 | ₩46,661 | ₩46,434 | ₩46,621 | +0.17% | 6.7천 |
|---|
| 2025.12.09 | ₩46,808 | ₩46,808 | ₩46,407 | ₩46,407 | -0.86% | 3.4천 |
|---|
| 2025.12.08 | ₩46,794 | ₩46,794 | ₩46,541 | ₩46,581 | -0.46% | 4.7천 |
|---|
| 2025.12.05 | ₩46,995 | ₩47,035 | ₩46,888 | ₩46,888 | -0.23% | 1.6천 |
|---|
| 2025.12.04 | ₩46,888 | ₩46,995 | ₩46,888 | ₩46,981 | +0.20% | 2.7천 |
|---|
| 2025.12.03 | ₩46,461 | ₩46,848 | ₩46,461 | ₩46,741 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩46,768 | ₩46,768 | ₩46,541 | ₩46,541 | -0.49% | 6.5천 |
|---|
| 2025.12.01 | ₩46,781 | ₩46,968 | ₩46,661 | ₩46,661 | -0.26% | 1.1만 |
|---|
| 2025.11.28 | ₩47,048 | ₩47,142 | ₩47,048 | ₩47,115 | +0.14% | 1.5천 |
|---|
| 2025.11.26 | ₩46,754 | ₩47,088 | ₩46,594 | ₩46,928 | +0.37% | 4.9천 |
|---|
| 2025.11.25 | ₩45,953 | ₩46,607 | ₩45,953 | ₩46,581 | +1.37% | 5.3천 |
|---|
| 2025.11.24 | ₩45,739 | ₩45,940 | ₩45,739 | ₩45,833 | +0.20% | 4.2천 |
|---|
| 2025.11.21 | ₩45,739 | ₩45,806 | ₩45,659 | ₩45,659 | -0.18% | 3.6천 |
|---|
| 2025.11.20 | ₩45,980 | ₩46,140 | ₩45,218 | ₩45,218 | -1.66% | 5.9천 |
|---|
| 2025.11.19 | ₩45,699 | ₩45,726 | ₩45,485 | ₩45,552 | -0.32% | 7.1천 |
|---|
| 2025.11.18 | ₩45,873 | ₩45,966 | ₩45,646 | ₩45,766 | -0.23% | 5.9천 |
|---|
| 2025.11.17 | ₩46,380 | ₩46,420 | ₩45,779 | ₩45,833 | -1.18% | 3.2천 |
|---|
| 2025.11.14 | ₩46,273 | ₩46,554 | ₩46,273 | ₩46,380 | +0.23% | 1.7만 |
|---|
| 2025.11.13 | ₩47,142 | ₩47,169 | ₩46,514 | ₩46,554 | -1.25% | 2.3만 |
|---|
| 2025.11.12 | ₩47,115 | ₩47,342 | ₩47,115 | ₩47,235 | +0.26% | 1.7만 |
|---|
| 2025.11.11 | ₩46,995 | ₩47,182 | ₩46,955 | ₩47,088 | +0.20% | 26만 |
|---|
| 2025.11.10 | ₩46,781 | ₩47,062 | ₩46,728 | ₩46,968 | +0.40% | 8.3천 |
|---|
| 2025.11.07 | ₩46,140 | ₩46,674 | ₩46,140 | ₩46,674 | +1.16% | 1.3만 |
|---|
| 2025.11.06 | ₩46,180 | ₩46,394 | ₩46,086 | ₩46,193 | +0.03% | 9.5천 |
|---|
| 2025.11.05 | ₩46,073 | ₩46,487 | ₩46,073 | ₩46,260 | +0.41% | 5.7만 |
|---|
| 2025.11.04 | ₩46,113 | ₩46,167 | ₩46,033 | ₩46,086 | -0.06% | 5.6천 |
|---|
| 2025.11.03 | ₩46,020 | ₩46,113 | ₩45,753 | ₩46,100 | +0.17% | 9.3천 |
|---|
| 2025.10.31 | ₩46,127 | ₩46,260 | ₩45,913 | ₩46,140 | +0.03% | 6.1천 |
|---|
| 2025.10.30 | ₩45,993 | ₩46,541 | ₩45,993 | ₩46,140 | +0.32% | 1.2만 |
|---|
| 2025.10.29 | ₩46,247 | ₩46,247 | ₩46,033 | ₩46,100 | -0.32% | 3천 |
|---|
| 2025.10.28 | ₩46,661 | ₩46,661 | ₩46,300 | ₩46,300 | -0.77% | 6.2천 |
|---|
| 2025.10.27 | ₩46,607 | ₩46,741 | ₩46,527 | ₩46,634 | +0.06% | 1.2만 |
|---|
| 2025.10.24 | ₩46,754 | ₩46,754 | ₩46,527 | ₩46,527 | -0.49% | 1.5만 |
|---|
| 2025.10.23 | ₩46,661 | ₩46,701 | ₩46,380 | ₩46,541 | -0.26% | 2.8만 |
|---|
| 2025.10.22 | ₩46,781 | ₩46,781 | ₩46,567 | ₩46,567 | -0.46% | 14.2만 |
|---|
| 2025.10.21 | ₩46,794 | ₩46,928 | ₩46,754 | ₩46,768 | -0.06% | 6.7천 |
|---|
| 2025.10.20 | ₩46,354 | ₩46,674 | ₩46,354 | ₩46,634 | +0.61% | 5.1천 |
|---|
| 2025.10.17 | ₩46,060 | ₩46,233 | ₩45,873 | ₩46,193 | +0.29% | 9.8천 |
|---|
| 2025.10.16 | ₩46,607 | ₩46,607 | ₩45,793 | ₩45,793 | -1.75% | 6.7천 |
|---|
| 2025.10.15 | ₩46,808 | ₩46,808 | ₩46,688 | ₩46,714 | -0.20% | 3.6천 |
|---|
| 2025.10.14 | ₩46,340 | ₩46,968 | ₩46,340 | ₩46,915 | +1.24% | 5.2천 |
|---|
| 2025.10.13 | ₩46,474 | ₩46,567 | ₩46,354 | ₩46,461 | -0.03% | 6천 |
|---|
| 2025.10.10 | ₩46,754 | ₩46,808 | ₩46,461 | ₩46,461 | -0.63% | 3천 |
|---|