시장 데이터를 불러오는 중
전체 종목
LSV Disciplined Value ETF 과거 주가
LSV Disciplined Value ETF · LSVD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LSV Disciplined Value ETF · LSVD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,951 | ₩49,080 | ₩48,951 | ₩49,080 | +0.26% | 1천 |
| 2026.10.08 | ₩48,790 | ₩48,928 | ₩48,790 | ₩48,928 | +0.28% | 1.9천 |
| 2026.10.07 | ₩48,884 | ₩48,987 | ₩48,884 | ₩48,987 | +0.21% | 2천 |
| 2026.10.06 | ₩49,045 | ₩49,086 | ₩49,045 | ₩49,086 | +0.08% | 1.6천 |
| 2026.10.05 | ₩49,018 | ₩49,018 | ₩48,950 | ₩48,950 | -0.14% | 400 |
| 2026.10.02 | ₩48,742 | ₩48,742 | ₩48,742 | ₩48,742 | 0.00% | 200 |
| 2026.10.01 | ₩48,442 | ₩48,442 | ₩48,431 | ₩48,431 | -0.02% | 200 |
| 2026.09.30 | ₩48,710 | ₩48,710 | ₩48,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,294 |
| -0.85% |
| 2.9만 |
| 2026.09.29 | ₩48,160 | ₩48,320 | ₩48,160 | ₩48,320 | +0.33% | 300 |
|---|
| 2026.09.28 | ₩48,710 | ₩48,710 | ₩48,408 | ₩48,408 | -0.62% | 700 |
|---|
| 2026.09.25 | ₩48,862 | ₩48,862 | ₩48,862 | ₩48,862 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,588 | ₩48,588 | ₩48,588 | ₩48,588 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩48,710 | ₩48,710 | ₩48,707 | ₩48,707 | -0.01% | 1.1천 |
|---|
| 2026.09.22 | ₩49,139 | ₩49,139 | ₩49,126 | ₩49,126 | -0.02% | 1.1천 |
|---|
| 2026.09.21 | ₩49,311 | ₩49,311 | ₩49,311 | ₩49,311 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩48,659 | ₩48,659 | ₩48,659 | ₩48,659 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩48,856 | ₩48,856 | ₩48,856 | ₩48,856 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩48,737 | ₩48,737 | ₩48,259 | ₩48,259 | -0.98% | 300 |
|---|
| 2026.09.15 | ₩48,522 | ₩48,542 | ₩48,522 | ₩48,542 | +0.04% | 200 |
|---|
| 2026.09.14 | ₩48,455 | ₩48,763 | ₩48,455 | ₩48,696 | +0.50% | 2.9천 |
|---|
| 2026.09.11 | ₩48,978 | ₩48,978 | ₩48,893 | ₩48,893 | -0.17% | 200 |
|---|
| 2026.09.10 | ₩48,348 | ₩48,388 | ₩48,310 | ₩48,310 | -0.08% | 1.1천 |
|---|
| 2026.09.09 | ₩48,562 | ₩48,562 | ₩48,465 | ₩48,465 | -0.20% | 300 |
|---|
| 2026.09.08 | ₩49,487 | ₩49,487 | ₩48,715 | ₩48,715 | -1.56% | 400 |
|---|
| 2026.09.04 | ₩49,232 | ₩49,273 | ₩49,232 | ₩49,239 | +0.01% | 4.3천 |
|---|
| 2026.09.03 | ₩49,420 | ₩49,420 | ₩49,392 | ₩49,392 | -0.06% | 500 |
|---|
| 2026.09.02 | ₩48,790 | ₩48,794 | ₩48,790 | ₩48,794 | +0.01% | 300 |
|---|
| 2026.09.01 | ₩48,482 | ₩48,482 | ₩48,222 | ₩48,222 | -0.54% | 5.7천 |
|---|
| 2026.08.31 | ₩48,609 | ₩48,609 | ₩48,609 | ₩48,609 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,844 | ₩48,844 | ₩48,812 | ₩48,812 | -0.07% | 200 |
|---|
| 2026.08.27 | ₩48,873 | ₩48,873 | ₩48,873 | ₩48,873 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,214 | ₩48,596 | ₩48,134 | ₩48,549 | +0.69% | 2.5천 |
|---|
| 2026.08.25 | ₩48,538 | ₩48,538 | ₩48,538 | ₩48,538 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩48,365 | ₩48,365 | ₩48,365 | ₩48,365 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,341 | ₩48,373 | ₩48,341 | ₩48,373 | +0.07% | 300 |
|---|
| 2026.08.20 | ₩48,308 | ₩48,308 | ₩48,092 | ₩48,092 | -0.45% | 300 |
|---|
| 2026.08.19 | ₩48,629 | ₩48,629 | ₩48,430 | ₩48,430 | -0.41% | 400 |
|---|
| 2026.08.18 | ₩48,428 | ₩48,428 | ₩48,340 | ₩48,340 | -0.18% | 800 |
|---|
| 2026.08.17 | ₩48,804 | ₩48,804 | ₩48,558 | ₩48,558 | -0.50% | 3천 |
|---|
| 2026.08.14 | ₩48,824 | ₩48,824 | ₩48,791 | ₩48,791 | -0.07% | 1.3천 |
|---|
| 2026.08.13 | ₩48,946 | ₩48,946 | ₩48,946 | ₩48,946 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩48,527 | ₩48,527 | ₩48,527 | ₩48,527 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩48,360 | ₩48,360 | ₩48,360 | ₩48,360 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩48,743 | ₩48,777 | ₩48,649 | ₩48,649 | -0.19% | 1.4천 |
|---|
| 2026.08.07 | ₩48,187 | ₩48,636 | ₩48,187 | ₩48,631 | +0.92% | 1.1천 |
|---|
| 2026.08.06 | ₩48,128 | ₩48,128 | ₩48,128 | ₩48,128 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩48,830 | ₩48,830 | ₩48,432 | ₩48,432 | -0.82% | 1.1천 |
|---|
| 2026.08.04 | ₩48,134 | ₩48,574 | ₩48,134 | ₩48,574 | +0.92% | 400 |
|---|
| 2026.08.03 | ₩47,651 | ₩47,705 | ₩47,651 | ₩47,669 | +0.04% | 3.6천 |
|---|
| 2026.07.31 | ₩47,043 | ₩47,043 | ₩47,043 | ₩47,043 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,578 | ₩46,578 | ₩46,578 | ₩46,578 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩46,054 | ₩46,054 | ₩46,054 | ₩46,054 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩46,700 | ₩46,700 | ₩46,700 | ₩46,700 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩46,257 | ₩46,302 | ₩46,257 | ₩46,302 | +0.10% | 100 |
|---|
| 2026.07.24 | ₩45,762 | ₩46,177 | ₩45,762 | ₩46,028 | +0.58% | 1.4천 |
|---|
| 2026.07.23 | ₩46,231 | ₩46,231 | ₩45,826 | ₩45,826 | -0.88% | 700 |
|---|
| 2026.07.22 | ₩46,311 | ₩46,659 | ₩46,311 | ₩46,527 | +0.47% | 900 |
|---|
| 2026.07.21 | ₩46,646 | ₩46,659 | ₩46,646 | ₩46,654 | +0.02% | 2.9천 |
|---|
| 2026.07.20 | ₩46,177 | ₩46,177 | ₩46,149 | ₩46,149 | -0.06% | 600 |
|---|
| 2026.07.17 | ₩45,668 | ₩46,485 | ₩45,668 | ₩46,283 | +1.35% | 1.7천 |
|---|
| 2026.07.16 | ₩46,793 | ₩46,793 | ₩46,554 | ₩46,554 | -0.51% | 1.9천 |
|---|
| 2026.07.15 | ₩46,633 | ₩46,831 | ₩46,633 | ₩46,831 | +0.43% | 200 |
|---|
| 2026.07.14 | ₩46,780 | ₩46,780 | ₩46,670 | ₩46,670 | -0.23% | 400 |
|---|
| 2026.07.13 | ₩46,538 | ₩46,538 | ₩46,538 | ₩46,538 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩46,834 | ₩46,834 | ₩46,472 | ₩46,827 | -0.01% | 2.8천 |
|---|
| 2026.07.09 | ₩46,633 | ₩46,633 | ₩46,630 | ₩46,630 | -0.01% | 300 |
|---|
| 2026.07.08 | ₩45,909 | ₩46,168 | ₩45,909 | ₩46,168 | +0.56% | 400 |
|---|
| 2026.07.07 | ₩46,083 | ₩46,284 | ₩46,083 | ₩46,284 | +0.44% | 600 |
|---|
| 2026.07.06 | ₩46,237 | ₩46,307 | ₩46,237 | ₩46,307 | +0.15% | 1천 |
|---|
| 2026.07.02 | ₩45,869 | ₩46,012 | ₩45,869 | ₩46,012 | +0.31% | 600 |
|---|
| 2026.07.01 | ₩46,190 | ₩46,298 | ₩46,190 | ₩46,199 | +0.02% | 3.6천 |
|---|
| 2026.06.30 | ₩46,271 | ₩46,290 | ₩46,271 | ₩46,290 | +0.04% | 1.5천 |
|---|
| 2026.06.29 | ₩46,119 | ₩46,119 | ₩46,119 | ₩46,119 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩45,574 | ₩45,591 | ₩45,574 | ₩45,591 | +0.04% | 800 |
|---|
| 2026.06.25 | ₩45,809 | ₩45,809 | ₩45,574 | ₩45,609 | -0.44% | 900 |
|---|
| 2026.06.24 | ₩45,601 | ₩45,813 | ₩45,545 | ₩45,545 | -0.12% | 1.5천 |
|---|
| 2026.06.23 | ₩45,494 | ₩45,721 | ₩45,494 | ₩45,721 | +0.50% | 200 |
|---|
| 2026.06.22 | ₩46,146 | ₩46,146 | ₩46,146 | ₩46,146 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩46,177 | ₩46,311 | ₩46,177 | ₩46,311 | +0.29% | 500 |
|---|
| 2026.06.17 | ₩46,606 | ₩46,606 | ₩45,914 | ₩45,914 | -1.48% | 800 |
|---|
| 2026.06.16 | ₩46,598 | ₩46,598 | ₩46,598 | ₩46,598 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩46,807 | ₩46,807 | ₩46,753 | ₩46,753 | -0.11% | 300 |
|---|
| 2026.06.12 | ₩45,896 | ₩46,257 | ₩45,896 | ₩46,189 | +0.64% | 3.5천 |
|---|
| 2026.06.11 | ₩45,427 | ₩46,006 | ₩45,132 | ₩46,006 | +1.27% | 1.8만 |
|---|
| 2026.06.10 | ₩45,500 | ₩45,514 | ₩45,194 | ₩45,194 | -0.67% | 1.9만 |
|---|
| 2026.06.09 | ₩45,179 | ₩45,873 | ₩45,179 | ₩45,873 | +1.54% | 500 |
|---|
| 2026.06.08 | ₩46,244 | ₩46,244 | ₩46,078 | ₩46,078 | -0.36% | 400 |
|---|
| 2026.06.05 | ₩46,509 | ₩46,509 | ₩46,034 | ₩46,034 | -1.02% | 1.6천 |
|---|
| 2026.06.04 | ₩47,289 | ₩47,343 | ₩47,244 | ₩47,244 | -0.10% | 2.4천 |
|---|
| 2026.06.03 | ₩46,922 | ₩46,922 | ₩46,922 | ₩46,922 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩47,182 | ₩47,242 | ₩47,126 | ₩47,126 | -0.12% | 3.5천 |
|---|
| 2026.06.01 | ₩46,928 | ₩47,171 | ₩46,928 | ₩47,171 | +0.52% | 2.3천 |
|---|
| 2026.05.29 | ₩46,861 | ₩46,861 | ₩46,799 | ₩46,799 | -0.13% | 200 |
|---|
| 2026.05.28 | ₩46,496 | ₩46,496 | ₩46,496 | ₩46,496 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩46,298 | ₩46,298 | ₩46,298 | ₩46,298 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩46,351 | ₩46,351 | ₩46,304 | ₩46,304 | -0.10% | 200 |
|---|
| 2026.05.22 | ₩45,885 | ₩45,885 | ₩45,885 | ₩45,885 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩45,199 | ₩45,432 | ₩45,165 | ₩45,432 | +0.52% | 700 |
|---|
| 2026.05.20 | ₩45,228 | ₩45,228 | ₩45,228 | ₩45,228 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩44,703 | ₩44,770 | ₩44,624 | ₩44,624 | -0.18% | 600 |
|---|
| 2026.05.18 | ₩44,797 | ₩44,964 | ₩44,797 | ₩44,964 | +0.37% | 400 |
|---|
| 2026.05.15 | ₩45,185 | ₩45,185 | ₩44,991 | ₩44,991 | -0.43% | 8.4천 |
|---|
| 2026.05.14 | ₩45,431 | ₩45,431 | ₩45,431 | ₩45,431 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩45,235 | ₩45,235 | ₩45,235 | ₩45,235 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,690 | ₩44,868 | ₩44,690 | ₩44,868 | +0.40% | 900 |
|---|
| 2026.05.11 | ₩45,131 | ₩45,131 | ₩45,131 | ₩45,131 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,958 | ₩45,151 | ₩44,958 | ₩45,151 | +0.43% | 1.1천 |
|---|
| 2026.05.07 | ₩44,663 | ₩44,663 | ₩44,662 | ₩44,662 | -0.00% | 800 |
|---|
| 2026.05.06 | ₩44,810 | ₩44,948 | ₩44,770 | ₩44,948 | +0.31% | 1.2만 |
|---|
| 2026.05.05 | ₩44,234 | ₩44,285 | ₩44,234 | ₩44,285 | +0.12% | 300 |
|---|
| 2026.05.04 | ₩43,803 | ₩43,803 | ₩43,803 | ₩43,803 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,966 | ₩43,966 | ₩43,966 | ₩43,966 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,778 | ₩43,778 | ₩43,778 | ₩43,778 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩43,119 | ₩43,119 | ₩43,119 | ₩43,119 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩43,115 | ₩43,115 | ₩43,096 | ₩43,096 | -0.04% | 100 |
|---|
| 2026.04.27 | ₩43,332 | ₩43,332 | ₩43,332 | ₩43,332 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩43,233 | ₩43,233 | ₩43,233 | ₩43,233 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,978 | ₩42,978 | ₩42,978 | ₩42,978 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩43,253 | ₩43,253 | ₩43,253 | ₩43,253 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩43,041 | ₩43,041 | ₩42,944 | ₩42,944 | -0.23% | 200 |
|---|
| 2026.04.20 | ₩43,055 | ₩43,055 | ₩43,045 | ₩43,045 | -0.02% | 1.9천 |
|---|
| 2026.04.17 | ₩43,012 | ₩43,012 | ₩43,012 | ₩43,012 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩42,404 | ₩42,404 | ₩42,404 | ₩42,404 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩42,217 | ₩42,217 | ₩42,217 | ₩42,217 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩41,983 | ₩41,983 | ₩41,967 | ₩41,967 | -0.04% | 300 |
|---|
| 2026.04.13 | ₩41,085 | ₩41,476 | ₩41,085 | ₩41,476 | +0.95% | 400 |
|---|
| 2026.04.10 | ₩41,192 | ₩41,192 | ₩41,039 | ₩41,039 | -0.37% | 300 |
|---|
| 2026.04.09 | ₩40,884 | ₩41,216 | ₩40,884 | ₩41,216 | +0.81% | 400 |
|---|
| 2026.04.08 | ₩40,924 | ₩40,962 | ₩40,896 | ₩40,962 | +0.09% | 500 |
|---|
| 2026.04.07 | ₩39,718 | ₩39,937 | ₩39,718 | ₩39,937 | +0.55% | 300 |
|---|
| 2026.04.06 | ₩39,959 | ₩39,959 | ₩39,953 | ₩39,953 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩39,678 | ₩39,730 | ₩39,678 | ₩39,730 | +0.13% | 3.6천 |
|---|
| 2026.04.01 | ₩39,711 | ₩39,711 | ₩39,711 | ₩39,711 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,075 | ₩39,256 | ₩39,062 | ₩39,256 | +0.46% | 1.3천 |
|---|
| 2026.03.30 | ₩38,212 | ₩38,212 | ₩38,212 | ₩38,212 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩38,392 | ₩38,392 | ₩38,392 | ₩38,392 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,080 | ₩39,080 | ₩39,080 | ₩39,080 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩39,661 | ₩39,661 | ₩39,661 | ₩39,661 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩39,423 | ₩39,423 | ₩39,423 | ₩39,423 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,303 | ₩39,691 | ₩39,303 | ₩39,502 | +0.51% | 2.9천 |
|---|
| 2026.03.20 | ₩39,356 | ₩39,356 | ₩39,086 | ₩39,086 | -0.69% | 800 |
|---|
| 2026.03.19 | ₩39,477 | ₩39,678 | ₩39,477 | ₩39,624 | +0.37% | 1.7천 |
|---|
| 2026.03.18 | ₩39,906 | ₩39,906 | ₩39,646 | ₩39,646 | -0.65% | 1.1만 |
|---|
| 2026.03.17 | ₩40,268 | ₩40,268 | ₩40,147 | ₩40,147 | -0.30% | 5.3천 |
|---|
| 2026.03.16 | ₩39,705 | ₩39,986 | ₩39,705 | ₩39,799 | +0.24% | 1.1만 |
|---|
| 2026.03.13 | ₩39,839 | ₩39,839 | ₩39,410 | ₩39,423 | -1.04% | 14.9만 |
|---|
| 2026.03.12 | ₩39,839 | ₩39,839 | ₩39,665 | ₩39,665 | -0.44% | 400 |
|---|
| 2026.03.11 | ₩40,214 | ₩40,214 | ₩40,147 | ₩40,202 | -0.03% | 800 |
|---|
| 2026.03.10 | ₩40,482 | ₩40,482 | ₩40,123 | ₩40,123 | -0.89% | 800 |
|---|
| 2026.03.09 | ₩39,665 | ₩40,160 | ₩39,665 | ₩40,160 | +1.25% | 1.7천 |
|---|
| 2026.03.06 | ₩40,040 | ₩40,040 | ₩39,917 | ₩39,917 | -0.31% | 2.5천 |
|---|
| 2026.03.05 | ₩40,174 | ₩40,465 | ₩40,147 | ₩40,465 | +0.72% | 800 |
|---|
| 2026.03.04 | ₩40,763 | ₩40,763 | ₩40,751 | ₩40,751 | -0.03% | 2천 |
|---|
| 2026.03.03 | ₩40,266 | ₩40,398 | ₩40,241 | ₩40,398 | +0.33% | 1.9천 |
|---|
| 2026.03.02 | ₩40,863 | ₩40,863 | ₩40,863 | ₩40,863 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩40,851 | ₩40,851 | ₩40,851 | ₩40,851 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩40,857 | ₩41,098 | ₩40,844 | ₩41,078 | +0.54% | 7.3천 |
|---|
| 2026.02.25 | ₩41,313 | ₩41,313 | ₩41,309 | ₩41,309 | -0.01% | 500 |
|---|
| 2026.02.24 | ₩40,944 | ₩40,944 | ₩40,944 | ₩40,944 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩40,643 | ₩40,683 | ₩40,643 | ₩40,683 | +0.10% | 600 |
|---|
| 2026.02.20 | ₩41,025 | ₩41,180 | ₩41,025 | ₩41,180 | +0.38% | 1.5천 |
|---|
| 2026.02.19 | ₩40,826 | ₩40,826 | ₩40,826 | ₩40,826 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩41,098 | ₩41,179 | ₩41,072 | ₩41,072 | -0.07% | 3.6천 |
|---|
| 2026.02.17 | ₩40,643 | ₩40,737 | ₩40,603 | ₩40,723 | +0.20% | 2.3만 |
|---|
| 2026.02.13 | ₩40,897 | ₩40,897 | ₩40,692 | ₩40,692 | -0.50% | 600 |
|---|
| 2026.02.12 | ₩41,273 | ₩41,273 | ₩40,576 | ₩40,589 | -1.66% | 2.7천 |
|---|
| 2026.02.11 | ₩41,393 | ₩41,393 | ₩41,356 | ₩41,356 | -0.09% | 200 |
|---|
| 2026.02.10 | ₩41,419 | ₩41,420 | ₩41,405 | ₩41,405 | -0.03% | 1.9천 |
|---|
| 2026.02.09 | ₩41,555 | ₩41,569 | ₩41,555 | ₩41,569 | +0.03% | 300 |
|---|
| 2026.02.06 | ₩41,393 | ₩41,529 | ₩41,393 | ₩41,529 | +0.33% | 300 |
|---|
| 2026.02.05 | ₩40,750 | ₩40,750 | ₩40,658 | ₩40,658 | -0.23% | 300 |
|---|
| 2026.02.04 | ₩41,031 | ₩41,031 | ₩41,031 | ₩41,031 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩41,108 | ₩41,108 | ₩41,108 | ₩41,108 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩41,447 | ₩41,535 | ₩41,447 | ₩41,535 | +0.21% | 600 |
|---|
| 2026.01.30 | ₩41,165 | ₩41,165 | ₩40,871 | ₩41,053 | -0.27% | 1천 |
|---|
| 2026.01.29 | ₩41,326 | ₩41,326 | ₩41,326 | ₩41,326 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩41,326 | ₩41,326 | ₩41,139 | ₩41,259 | -0.16% | 7.1천 |
|---|
| 2026.01.27 | ₩41,206 | ₩41,215 | ₩41,206 | ₩41,215 | +0.02% | 200 |
|---|
| 2026.01.26 | ₩40,911 | ₩40,920 | ₩40,911 | ₩40,920 | +0.02% | 2.5천 |
|---|
| 2026.01.23 | ₩40,670 | ₩40,670 | ₩40,670 | ₩40,670 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩40,817 | ₩40,817 | ₩40,707 | ₩40,707 | -0.27% | 600 |
|---|
| 2026.01.21 | ₩40,670 | ₩40,670 | ₩40,469 | ₩40,469 | -0.49% | 300 |
|---|
| 2026.01.20 | ₩40,053 | ₩40,053 | ₩39,799 | ₩39,852 | -0.50% | 600 |
|---|
| 2026.01.16 | ₩40,750 | ₩40,750 | ₩40,643 | ₩40,643 | -0.26% | 1.8천 |
|---|
| 2026.01.15 | ₩40,897 | ₩40,897 | ₩40,770 | ₩40,770 | -0.31% | 1.5천 |
|---|
| 2026.01.14 | ₩40,607 | ₩40,607 | ₩40,607 | ₩40,607 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩40,746 | ₩40,746 | ₩40,746 | ₩40,746 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,979 | ₩40,979 | ₩40,979 | ₩40,979 | 0.00% | 300 |
|---|
| 2026.01.09 | ₩40,924 | ₩41,045 | ₩40,924 | ₩40,986 | +0.15% | 400 |
|---|
| 2026.01.08 | ₩40,723 | ₩40,751 | ₩40,723 | ₩40,751 | +0.07% | 500 |
|---|
| 2026.01.07 | ₩40,817 | ₩40,817 | ₩40,694 | ₩40,694 | -0.30% | 600 |
|---|
| 2026.01.06 | ₩40,844 | ₩40,864 | ₩40,844 | ₩40,864 | +0.05% | 700 |
|---|
| 2026.01.05 | ₩40,428 | ₩40,469 | ₩40,395 | ₩40,395 | -0.08% | 600 |
|---|
| 2026.01.02 | ₩40,308 | ₩40,308 | ₩39,892 | ₩40,061 | -0.61% | 3.2천 |
|---|
| 2025.12.31 | ₩39,876 | ₩39,876 | ₩39,876 | ₩39,876 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,174 | ₩40,174 | ₩40,151 | ₩40,151 | -0.06% | 400 |
|---|
| 2025.12.29 | ₩40,339 | ₩40,339 | ₩40,339 | ₩40,339 | 0.00% | 500 |
|---|
| 2025.12.26 | ₩40,511 | ₩40,511 | ₩40,511 | ₩40,511 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩40,361 | ₩40,509 | ₩40,361 | ₩40,509 | +0.37% | 300 |
|---|
| 2025.12.23 | ₩40,332 | ₩40,332 | ₩40,332 | ₩40,332 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩40,107 | ₩40,209 | ₩40,107 | ₩40,209 | +0.25% | 200 |
|---|
| 2025.12.19 | ₩39,907 | ₩39,963 | ₩39,906 | ₩39,963 | +0.14% | 3.5천 |
|---|
| 2025.12.18 | ₩39,557 | ₩39,573 | ₩39,517 | ₩39,573 | +0.04% | 500 |
|---|
| 2025.12.17 | ₩39,651 | ₩39,651 | ₩39,253 | ₩39,253 | -1.00% | 600 |
|---|
| 2025.12.16 | ₩39,665 | ₩39,665 | ₩39,665 | ₩39,665 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩39,776 | ₩39,776 | ₩39,776 | ₩39,776 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,933 | ₩39,933 | ₩39,760 | ₩39,760 | -0.43% | 600 |
|---|
| 2025.12.11 | ₩40,046 | ₩40,159 | ₩40,046 | ₩40,159 | +0.28% | 1.6천 |
|---|
| 2025.12.10 | ₩40,101 | ₩40,101 | ₩40,101 | ₩40,101 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩39,718 | ₩39,718 | ₩39,671 | ₩39,671 | -0.12% | 4.9천 |
|---|
| 2025.12.08 | ₩39,745 | ₩39,745 | ₩39,651 | ₩39,651 | -0.24% | 300 |
|---|
| 2025.12.05 | ₩39,825 | ₩39,825 | ₩39,799 | ₩39,799 | -0.07% | 300 |
|---|
| 2025.12.04 | ₩39,592 | ₩39,592 | ₩39,592 | ₩39,592 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,531 | ₩39,584 | ₩39,531 | ₩39,573 | +0.11% | 1.1천 |
|---|
| 2025.12.02 | ₩39,490 | ₩39,490 | ₩39,425 | ₩39,425 | -0.17% | 1.1천 |
|---|
| 2025.12.01 | ₩39,303 | ₩39,410 | ₩39,303 | ₩39,315 | +0.03% | 1.3천 |
|---|
| 2025.11.28 | ₩39,330 | ₩39,457 | ₩39,330 | ₩39,457 | +0.32% | 500 |
|---|
| 2025.11.26 | ₩39,289 | ₩39,356 | ₩39,289 | ₩39,315 | +0.06% | 600 |
|---|
| 2025.11.25 | ₩39,059 | ₩39,059 | ₩39,059 | ₩39,059 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩38,605 | ₩38,605 | ₩38,605 | ₩38,605 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩38,164 | ₩38,164 | ₩37,935 | ₩37,935 | -0.60% | 3.5천 |
|---|
| 2025.11.20 | ₩38,606 | ₩38,606 | ₩37,383 | ₩37,383 | -3.17% | 1.4천 |
|---|
| 2025.11.19 | ₩38,217 | ₩38,217 | ₩37,882 | ₩38,065 | -0.40% | 1.1천 |
|---|
| 2025.11.18 | ₩38,083 | ₩38,191 | ₩38,034 | ₩38,034 | -0.13% | 1.7천 |
|---|
| 2025.11.17 | ₩38,727 | ₩38,780 | ₩38,146 | ₩38,146 | -1.50% | 5.1천 |
|---|
| 2025.11.14 | ₩38,542 | ₩38,542 | ₩38,542 | ₩38,542 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩38,621 | ₩38,621 | ₩38,621 | ₩38,621 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,236 | ₩39,236 | ₩39,185 | ₩39,185 | -0.13% | 600 |
|---|
| 2025.11.11 | ₩39,082 | ₩39,082 | ₩39,082 | ₩39,082 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩38,946 | ₩38,946 | ₩38,946 | ₩38,946 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩37,936 | ₩38,373 | ₩37,936 | ₩38,373 | +1.15% | 400 |
|---|
| 2025.11.06 | ₩38,807 | ₩38,807 | ₩38,287 | ₩38,287 | -1.34% | 2.4천 |
|---|
| 2025.11.05 | ₩38,684 | ₩38,684 | ₩38,684 | ₩38,684 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩38,294 | ₩38,294 | ₩38,294 | ₩38,294 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,740 | ₩38,822 | ₩38,713 | ₩38,822 | +0.21% | 4.6천 |
|---|
| 2025.10.31 | ₩38,713 | ₩38,713 | ₩38,713 | ₩38,713 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,501 | ₩38,501 | ₩38,501 | ₩38,501 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩38,831 | ₩38,831 | ₩38,831 | ₩38,831 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩38,922 | ₩38,922 | ₩38,922 | ₩38,922 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,835 | ₩38,835 | ₩38,835 | ₩38,835 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩38,350 | ₩38,350 | ₩38,350 | ₩38,350 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩38,018 | ₩38,018 | ₩38,018 | ₩38,018 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩37,774 | ₩37,774 | ₩37,774 | ₩37,774 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩38,043 | ₩38,043 | ₩38,030 | ₩38,030 | -0.04% | 100 |
|---|
| 2025.10.20 | ₩37,878 | ₩37,917 | ₩37,878 | ₩37,917 | +0.10% | 200 |
|---|
| 2025.10.17 | ₩37,542 | ₩37,542 | ₩37,542 | ₩37,542 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,534 | ₩37,574 | ₩37,354 | ₩37,354 | -0.48% | 300 |
|---|
| 2025.10.15 | ₩37,360 | ₩37,561 | ₩37,360 | ₩37,561 | +0.54% | 200 |
|---|
| 2025.10.14 | ₩37,364 | ₩37,364 | ₩37,364 | ₩37,364 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩37,362 | ₩37,362 | ₩37,362 | ₩37,362 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩37,802 | ₩37,802 | ₩36,731 | ₩36,731 | -2.83% | 900 |
|---|