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 | ₩48,813 | ₩48,941 | ₩48,813 | ₩48,941 | +0.26% | 1천 |
| 2026.10.08 | ₩48,653 | ₩48,790 | ₩48,653 | ₩48,790 | +0.28% | 1.9천 |
| 2026.10.07 | ₩48,746 | ₩48,849 | ₩48,746 | ₩48,849 | +0.21% | 2천 |
| 2026.10.06 | ₩48,907 | ₩48,948 | ₩48,907 | ₩48,948 | +0.08% | 1.6천 |
| 2026.10.05 | ₩48,880 | ₩48,880 | ₩48,812 | ₩48,812 | -0.14% | 400 |
| 2026.10.02 | ₩48,605 | ₩48,605 | ₩48,605 | ₩48,605 | 0.00% | 200 |
| 2026.10.01 | ₩48,305 | ₩48,305 | ₩48,295 | ₩48,295 | -0.02% | 200 |
| 2026.09.30 | ₩48,573 | ₩48,573 | ₩48,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,158 |
| -0.85% |
| 2.9만 |
| 2026.09.29 | ₩48,025 | ₩48,184 | ₩48,025 | ₩48,184 | +0.33% | 300 |
|---|
| 2026.09.28 | ₩48,573 | ₩48,573 | ₩48,272 | ₩48,272 | -0.62% | 700 |
|---|
| 2026.09.25 | ₩48,725 | ₩48,725 | ₩48,725 | ₩48,725 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,451 | ₩48,451 | ₩48,451 | ₩48,451 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩48,573 | ₩48,573 | ₩48,570 | ₩48,570 | -0.01% | 1.1천 |
|---|
| 2026.09.22 | ₩49,000 | ₩49,000 | ₩48,988 | ₩48,988 | -0.02% | 1.1천 |
|---|
| 2026.09.21 | ₩49,173 | ₩49,173 | ₩49,173 | ₩49,173 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩48,522 | ₩48,522 | ₩48,522 | ₩48,522 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩48,718 | ₩48,718 | ₩48,718 | ₩48,718 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩48,599 | ₩48,599 | ₩48,124 | ₩48,124 | -0.98% | 300 |
|---|
| 2026.09.15 | ₩48,386 | ₩48,406 | ₩48,386 | ₩48,406 | +0.04% | 200 |
|---|
| 2026.09.14 | ₩48,319 | ₩48,626 | ₩48,319 | ₩48,559 | +0.50% | 2.9천 |
|---|
| 2026.09.11 | ₩48,840 | ₩48,840 | ₩48,756 | ₩48,756 | -0.17% | 200 |
|---|
| 2026.09.10 | ₩48,212 | ₩48,252 | ₩48,174 | ₩48,174 | -0.08% | 1.1천 |
|---|
| 2026.09.09 | ₩48,426 | ₩48,426 | ₩48,328 | ₩48,328 | -0.20% | 300 |
|---|
| 2026.09.08 | ₩49,348 | ₩49,348 | ₩48,578 | ₩48,578 | -1.56% | 400 |
|---|
| 2026.09.04 | ₩49,094 | ₩49,134 | ₩49,094 | ₩49,101 | +0.01% | 4.3천 |
|---|
| 2026.09.03 | ₩49,281 | ₩49,281 | ₩49,253 | ₩49,253 | -0.06% | 500 |
|---|
| 2026.09.02 | ₩48,653 | ₩48,657 | ₩48,653 | ₩48,657 | +0.01% | 300 |
|---|
| 2026.09.01 | ₩48,346 | ₩48,346 | ₩48,086 | ₩48,086 | -0.54% | 5.7천 |
|---|
| 2026.08.31 | ₩48,472 | ₩48,472 | ₩48,472 | ₩48,472 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,706 | ₩48,706 | ₩48,674 | ₩48,674 | -0.07% | 200 |
|---|
| 2026.08.27 | ₩48,736 | ₩48,736 | ₩48,736 | ₩48,736 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,078 | ₩48,459 | ₩47,998 | ₩48,412 | +0.69% | 2.5천 |
|---|
| 2026.08.25 | ₩48,402 | ₩48,402 | ₩48,402 | ₩48,402 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩48,229 | ₩48,229 | ₩48,229 | ₩48,229 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,205 | ₩48,237 | ₩48,205 | ₩48,237 | +0.07% | 300 |
|---|
| 2026.08.20 | ₩48,172 | ₩48,172 | ₩47,957 | ₩47,957 | -0.45% | 300 |
|---|
| 2026.08.19 | ₩48,493 | ₩48,493 | ₩48,293 | ₩48,293 | -0.41% | 400 |
|---|
| 2026.08.18 | ₩48,292 | ₩48,292 | ₩48,204 | ₩48,204 | -0.18% | 800 |
|---|
| 2026.08.17 | ₩48,666 | ₩48,666 | ₩48,422 | ₩48,422 | -0.50% | 3천 |
|---|
| 2026.08.14 | ₩48,686 | ₩48,686 | ₩48,654 | ₩48,654 | -0.07% | 1.3천 |
|---|
| 2026.08.13 | ₩48,808 | ₩48,808 | ₩48,808 | ₩48,808 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩48,391 | ₩48,391 | ₩48,391 | ₩48,391 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩48,224 | ₩48,224 | ₩48,224 | ₩48,224 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩48,606 | ₩48,640 | ₩48,513 | ₩48,513 | -0.19% | 1.4천 |
|---|
| 2026.08.07 | ₩48,052 | ₩48,499 | ₩48,052 | ₩48,494 | +0.92% | 1.1천 |
|---|
| 2026.08.06 | ₩47,993 | ₩47,993 | ₩47,993 | ₩47,993 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩48,693 | ₩48,693 | ₩48,296 | ₩48,296 | -0.82% | 1.1천 |
|---|
| 2026.08.04 | ₩47,998 | ₩48,438 | ₩47,998 | ₩48,438 | +0.92% | 400 |
|---|
| 2026.08.03 | ₩47,517 | ₩47,570 | ₩47,517 | ₩47,534 | +0.04% | 3.6천 |
|---|
| 2026.07.31 | ₩46,910 | ₩46,910 | ₩46,910 | ₩46,910 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,447 | ₩46,447 | ₩46,447 | ₩46,447 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩45,924 | ₩45,924 | ₩45,924 | ₩45,924 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩46,568 | ₩46,568 | ₩46,568 | ₩46,568 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩46,127 | ₩46,171 | ₩46,127 | ₩46,171 | +0.10% | 100 |
|---|
| 2026.07.24 | ₩45,633 | ₩46,047 | ₩45,633 | ₩45,899 | +0.58% | 1.4천 |
|---|
| 2026.07.23 | ₩46,101 | ₩46,101 | ₩45,697 | ₩45,697 | -0.88% | 700 |
|---|
| 2026.07.22 | ₩46,181 | ₩46,528 | ₩46,181 | ₩46,396 | +0.47% | 900 |
|---|
| 2026.07.21 | ₩46,515 | ₩46,528 | ₩46,515 | ₩46,523 | +0.02% | 2.9천 |
|---|
| 2026.07.20 | ₩46,047 | ₩46,047 | ₩46,019 | ₩46,019 | -0.06% | 600 |
|---|
| 2026.07.17 | ₩45,539 | ₩46,355 | ₩45,539 | ₩46,153 | +1.35% | 1.7천 |
|---|
| 2026.07.16 | ₩46,662 | ₩46,662 | ₩46,423 | ₩46,423 | -0.51% | 1.9천 |
|---|
| 2026.07.15 | ₩46,501 | ₩46,699 | ₩46,501 | ₩46,699 | +0.43% | 200 |
|---|
| 2026.07.14 | ₩46,648 | ₩46,648 | ₩46,539 | ₩46,539 | -0.23% | 400 |
|---|
| 2026.07.13 | ₩46,407 | ₩46,407 | ₩46,407 | ₩46,407 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩46,702 | ₩46,702 | ₩46,341 | ₩46,695 | -0.01% | 2.8천 |
|---|
| 2026.07.09 | ₩46,501 | ₩46,501 | ₩46,499 | ₩46,499 | -0.01% | 300 |
|---|
| 2026.07.08 | ₩45,780 | ₩46,038 | ₩45,780 | ₩46,038 | +0.56% | 400 |
|---|
| 2026.07.07 | ₩45,954 | ₩46,154 | ₩45,954 | ₩46,154 | +0.44% | 600 |
|---|
| 2026.07.06 | ₩46,107 | ₩46,177 | ₩46,107 | ₩46,177 | +0.15% | 1천 |
|---|
| 2026.07.02 | ₩45,740 | ₩45,883 | ₩45,740 | ₩45,883 | +0.31% | 600 |
|---|
| 2026.07.01 | ₩46,061 | ₩46,167 | ₩46,061 | ₩46,069 | +0.02% | 3.6천 |
|---|
| 2026.06.30 | ₩46,141 | ₩46,159 | ₩46,141 | ₩46,159 | +0.04% | 1.5천 |
|---|
| 2026.06.29 | ₩45,990 | ₩45,990 | ₩45,990 | ₩45,990 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩45,446 | ₩45,463 | ₩45,446 | ₩45,463 | +0.04% | 800 |
|---|
| 2026.06.25 | ₩45,680 | ₩45,680 | ₩45,446 | ₩45,481 | -0.44% | 900 |
|---|
| 2026.06.24 | ₩45,473 | ₩45,684 | ₩45,416 | ₩45,416 | -0.12% | 1.5천 |
|---|
| 2026.06.23 | ₩45,366 | ₩45,593 | ₩45,366 | ₩45,593 | +0.50% | 200 |
|---|
| 2026.06.22 | ₩46,016 | ₩46,016 | ₩46,016 | ₩46,016 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩46,047 | ₩46,181 | ₩46,047 | ₩46,181 | +0.29% | 500 |
|---|
| 2026.06.17 | ₩46,475 | ₩46,475 | ₩45,785 | ₩45,785 | -1.48% | 800 |
|---|
| 2026.06.16 | ₩46,467 | ₩46,467 | ₩46,467 | ₩46,467 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩46,675 | ₩46,675 | ₩46,622 | ₩46,622 | -0.11% | 300 |
|---|
| 2026.06.12 | ₩45,767 | ₩46,127 | ₩45,767 | ₩46,059 | +0.64% | 3.5천 |
|---|
| 2026.06.11 | ₩45,299 | ₩45,876 | ₩45,005 | ₩45,876 | +1.27% | 1.8만 |
|---|
| 2026.06.10 | ₩45,372 | ₩45,386 | ₩45,066 | ₩45,066 | -0.67% | 1.9만 |
|---|
| 2026.06.09 | ₩45,052 | ₩45,744 | ₩45,052 | ₩45,744 | +1.54% | 500 |
|---|
| 2026.06.08 | ₩46,114 | ₩46,114 | ₩45,948 | ₩45,948 | -0.36% | 400 |
|---|
| 2026.06.05 | ₩46,379 | ₩46,379 | ₩45,904 | ₩45,904 | -1.02% | 1.6천 |
|---|
| 2026.06.04 | ₩47,156 | ₩47,210 | ₩47,111 | ₩47,111 | -0.10% | 2.4천 |
|---|
| 2026.06.03 | ₩46,790 | ₩46,790 | ₩46,790 | ₩46,790 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩47,049 | ₩47,109 | ₩46,993 | ₩46,993 | -0.12% | 3.5천 |
|---|
| 2026.06.01 | ₩46,795 | ₩47,039 | ₩46,795 | ₩47,039 | +0.52% | 2.3천 |
|---|
| 2026.05.29 | ₩46,729 | ₩46,729 | ₩46,667 | ₩46,667 | -0.13% | 200 |
|---|
| 2026.05.28 | ₩46,365 | ₩46,365 | ₩46,365 | ₩46,365 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩46,167 | ₩46,167 | ₩46,167 | ₩46,167 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩46,221 | ₩46,221 | ₩46,174 | ₩46,174 | -0.10% | 200 |
|---|
| 2026.05.22 | ₩45,756 | ₩45,756 | ₩45,756 | ₩45,756 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩45,072 | ₩45,304 | ₩45,038 | ₩45,304 | +0.52% | 700 |
|---|
| 2026.05.20 | ₩45,101 | ₩45,101 | ₩45,101 | ₩45,101 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩44,577 | ₩44,644 | ₩44,498 | ₩44,498 | -0.18% | 600 |
|---|
| 2026.05.18 | ₩44,671 | ₩44,838 | ₩44,671 | ₩44,838 | +0.37% | 400 |
|---|
| 2026.05.15 | ₩45,058 | ₩45,058 | ₩44,865 | ₩44,865 | -0.43% | 8.4천 |
|---|
| 2026.05.14 | ₩45,303 | ₩45,303 | ₩45,303 | ₩45,303 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩45,108 | ₩45,108 | ₩45,108 | ₩45,108 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,564 | ₩44,742 | ₩44,564 | ₩44,742 | +0.40% | 900 |
|---|
| 2026.05.11 | ₩45,004 | ₩45,004 | ₩45,004 | ₩45,004 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,831 | ₩45,024 | ₩44,831 | ₩45,024 | +0.43% | 1.1천 |
|---|
| 2026.05.07 | ₩44,537 | ₩44,537 | ₩44,536 | ₩44,536 | -0.00% | 800 |
|---|
| 2026.05.06 | ₩44,684 | ₩44,822 | ₩44,644 | ₩44,822 | +0.31% | 1.2만 |
|---|
| 2026.05.05 | ₩44,110 | ₩44,160 | ₩44,110 | ₩44,160 | +0.12% | 300 |
|---|
| 2026.05.04 | ₩43,679 | ₩43,679 | ₩43,679 | ₩43,679 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,842 | ₩43,842 | ₩43,842 | ₩43,842 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,655 | ₩43,655 | ₩43,655 | ₩43,655 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩42,998 | ₩42,998 | ₩42,998 | ₩42,998 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,994 | ₩42,994 | ₩42,975 | ₩42,975 | -0.04% | 100 |
|---|
| 2026.04.27 | ₩43,210 | ₩43,210 | ₩43,210 | ₩43,210 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩43,111 | ₩43,111 | ₩43,111 | ₩43,111 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,858 | ₩42,858 | ₩42,858 | ₩42,858 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩43,131 | ₩43,131 | ₩43,131 | ₩43,131 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩42,920 | ₩42,920 | ₩42,823 | ₩42,823 | -0.23% | 200 |
|---|
| 2026.04.20 | ₩42,934 | ₩42,934 | ₩42,924 | ₩42,924 | -0.02% | 1.9천 |
|---|
| 2026.04.17 | ₩42,891 | ₩42,891 | ₩42,891 | ₩42,891 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩42,284 | ₩42,284 | ₩42,284 | ₩42,284 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩42,099 | ₩42,099 | ₩42,099 | ₩42,099 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩41,865 | ₩41,865 | ₩41,849 | ₩41,849 | -0.04% | 300 |
|---|
| 2026.04.13 | ₩40,969 | ₩41,360 | ₩40,969 | ₩41,360 | +0.95% | 400 |
|---|
| 2026.04.10 | ₩41,076 | ₩41,076 | ₩40,924 | ₩40,924 | -0.37% | 300 |
|---|
| 2026.04.09 | ₩40,769 | ₩41,100 | ₩40,769 | ₩41,100 | +0.81% | 400 |
|---|
| 2026.04.08 | ₩40,809 | ₩40,846 | ₩40,781 | ₩40,846 | +0.09% | 500 |
|---|
| 2026.04.07 | ₩39,606 | ₩39,824 | ₩39,606 | ₩39,824 | +0.55% | 300 |
|---|
| 2026.04.06 | ₩39,847 | ₩39,847 | ₩39,840 | ₩39,840 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩39,566 | ₩39,618 | ₩39,566 | ₩39,618 | +0.13% | 3.6천 |
|---|
| 2026.04.01 | ₩39,600 | ₩39,600 | ₩39,600 | ₩39,600 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩38,965 | ₩39,145 | ₩38,952 | ₩39,145 | +0.46% | 1.3천 |
|---|
| 2026.03.30 | ₩38,105 | ₩38,105 | ₩38,105 | ₩38,105 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩38,284 | ₩38,284 | ₩38,284 | ₩38,284 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,970 | ₩38,970 | ₩38,970 | ₩38,970 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩39,549 | ₩39,549 | ₩39,549 | ₩39,549 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩39,312 | ₩39,312 | ₩39,312 | ₩39,312 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,192 | ₩39,580 | ₩39,192 | ₩39,391 | +0.51% | 2.9천 |
|---|
| 2026.03.20 | ₩39,246 | ₩39,246 | ₩38,976 | ₩38,976 | -0.69% | 800 |
|---|
| 2026.03.19 | ₩39,366 | ₩39,566 | ₩39,366 | ₩39,513 | +0.37% | 1.7천 |
|---|
| 2026.03.18 | ₩39,794 | ₩39,794 | ₩39,534 | ₩39,534 | -0.65% | 1.1만 |
|---|
| 2026.03.17 | ₩40,154 | ₩40,154 | ₩40,034 | ₩40,034 | -0.30% | 5.3천 |
|---|
| 2026.03.16 | ₩39,593 | ₩39,874 | ₩39,593 | ₩39,687 | +0.24% | 1.1만 |
|---|
| 2026.03.13 | ₩39,727 | ₩39,727 | ₩39,299 | ₩39,312 | -1.04% | 14.9만 |
|---|
| 2026.03.12 | ₩39,727 | ₩39,727 | ₩39,553 | ₩39,553 | -0.44% | 400 |
|---|
| 2026.03.11 | ₩40,101 | ₩40,101 | ₩40,034 | ₩40,089 | -0.03% | 800 |
|---|
| 2026.03.10 | ₩40,368 | ₩40,368 | ₩40,010 | ₩40,010 | -0.89% | 800 |
|---|
| 2026.03.09 | ₩39,553 | ₩40,047 | ₩39,553 | ₩40,047 | +1.25% | 1.7천 |
|---|
| 2026.03.06 | ₩39,927 | ₩39,927 | ₩39,804 | ₩39,804 | -0.31% | 2.5천 |
|---|
| 2026.03.05 | ₩40,061 | ₩40,351 | ₩40,034 | ₩40,351 | +0.72% | 800 |
|---|
| 2026.03.04 | ₩40,649 | ₩40,649 | ₩40,637 | ₩40,637 | -0.03% | 2천 |
|---|
| 2026.03.03 | ₩40,153 | ₩40,284 | ₩40,128 | ₩40,284 | +0.33% | 1.9천 |
|---|
| 2026.03.02 | ₩40,748 | ₩40,748 | ₩40,748 | ₩40,748 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩40,736 | ₩40,736 | ₩40,736 | ₩40,736 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩40,742 | ₩40,983 | ₩40,729 | ₩40,963 | +0.54% | 7.3천 |
|---|
| 2026.02.25 | ₩41,197 | ₩41,197 | ₩41,193 | ₩41,193 | -0.01% | 500 |
|---|
| 2026.02.24 | ₩40,829 | ₩40,829 | ₩40,829 | ₩40,829 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩40,528 | ₩40,569 | ₩40,528 | ₩40,569 | +0.10% | 600 |
|---|
| 2026.02.20 | ₩40,909 | ₩41,064 | ₩40,909 | ₩41,064 | +0.38% | 1.5천 |
|---|
| 2026.02.19 | ₩40,712 | ₩40,712 | ₩40,712 | ₩40,712 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,983 | ₩41,063 | ₩40,956 | ₩40,956 | -0.07% | 3.6천 |
|---|
| 2026.02.17 | ₩40,528 | ₩40,622 | ₩40,488 | ₩40,609 | +0.20% | 2.3만 |
|---|
| 2026.02.13 | ₩40,782 | ₩40,782 | ₩40,578 | ₩40,578 | -0.50% | 600 |
|---|
| 2026.02.12 | ₩41,156 | ₩41,156 | ₩40,462 | ₩40,475 | -1.66% | 2.7천 |
|---|
| 2026.02.11 | ₩41,277 | ₩41,277 | ₩41,239 | ₩41,239 | -0.09% | 200 |
|---|
| 2026.02.10 | ₩41,302 | ₩41,303 | ₩41,289 | ₩41,289 | -0.03% | 1.9천 |
|---|
| 2026.02.09 | ₩41,438 | ₩41,452 | ₩41,438 | ₩41,452 | +0.03% | 300 |
|---|
| 2026.02.06 | ₩41,277 | ₩41,412 | ₩41,277 | ₩41,412 | +0.33% | 300 |
|---|
| 2026.02.05 | ₩40,635 | ₩40,635 | ₩40,543 | ₩40,543 | -0.23% | 300 |
|---|
| 2026.02.04 | ₩40,916 | ₩40,916 | ₩40,916 | ₩40,916 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩40,992 | ₩40,992 | ₩40,992 | ₩40,992 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩41,330 | ₩41,418 | ₩41,330 | ₩41,418 | +0.21% | 600 |
|---|
| 2026.01.30 | ₩41,050 | ₩41,050 | ₩40,756 | ₩40,937 | -0.27% | 1천 |
|---|
| 2026.01.29 | ₩41,210 | ₩41,210 | ₩41,210 | ₩41,210 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩41,210 | ₩41,210 | ₩41,023 | ₩41,143 | -0.16% | 7.1천 |
|---|
| 2026.01.27 | ₩41,090 | ₩41,099 | ₩41,090 | ₩41,099 | +0.02% | 200 |
|---|
| 2026.01.26 | ₩40,796 | ₩40,805 | ₩40,796 | ₩40,805 | +0.02% | 2.5천 |
|---|
| 2026.01.23 | ₩40,555 | ₩40,555 | ₩40,555 | ₩40,555 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩40,702 | ₩40,702 | ₩40,593 | ₩40,593 | -0.27% | 600 |
|---|
| 2026.01.21 | ₩40,555 | ₩40,555 | ₩40,355 | ₩40,355 | -0.49% | 300 |
|---|
| 2026.01.20 | ₩39,941 | ₩39,941 | ₩39,687 | ₩39,740 | -0.50% | 600 |
|---|
| 2026.01.16 | ₩40,635 | ₩40,635 | ₩40,528 | ₩40,528 | -0.26% | 1.8천 |
|---|
| 2026.01.15 | ₩40,782 | ₩40,782 | ₩40,655 | ₩40,655 | -0.31% | 1.5천 |
|---|
| 2026.01.14 | ₩40,492 | ₩40,492 | ₩40,492 | ₩40,492 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩40,631 | ₩40,631 | ₩40,631 | ₩40,631 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,864 | ₩40,864 | ₩40,864 | ₩40,864 | 0.00% | 300 |
|---|
| 2026.01.09 | ₩40,809 | ₩40,929 | ₩40,809 | ₩40,871 | +0.15% | 400 |
|---|
| 2026.01.08 | ₩40,609 | ₩40,637 | ₩40,609 | ₩40,637 | +0.07% | 500 |
|---|
| 2026.01.07 | ₩40,702 | ₩40,702 | ₩40,579 | ₩40,579 | -0.30% | 600 |
|---|
| 2026.01.06 | ₩40,729 | ₩40,749 | ₩40,729 | ₩40,749 | +0.05% | 700 |
|---|
| 2026.01.05 | ₩40,315 | ₩40,355 | ₩40,281 | ₩40,281 | -0.08% | 600 |
|---|
| 2026.01.02 | ₩40,194 | ₩40,194 | ₩39,780 | ₩39,949 | -0.61% | 3.2천 |
|---|
| 2025.12.31 | ₩39,764 | ₩39,764 | ₩39,764 | ₩39,764 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,061 | ₩40,061 | ₩40,038 | ₩40,038 | -0.06% | 400 |
|---|
| 2025.12.29 | ₩40,225 | ₩40,225 | ₩40,225 | ₩40,225 | 0.00% | 500 |
|---|
| 2025.12.26 | ₩40,398 | ₩40,398 | ₩40,398 | ₩40,398 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩40,248 | ₩40,395 | ₩40,248 | ₩40,395 | +0.37% | 300 |
|---|
| 2025.12.23 | ₩40,218 | ₩40,218 | ₩40,218 | ₩40,218 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩39,994 | ₩40,096 | ₩39,994 | ₩40,096 | +0.25% | 200 |
|---|
| 2025.12.19 | ₩39,795 | ₩39,851 | ₩39,794 | ₩39,851 | +0.14% | 3.5천 |
|---|
| 2025.12.18 | ₩39,446 | ₩39,462 | ₩39,406 | ₩39,462 | +0.04% | 500 |
|---|
| 2025.12.17 | ₩39,540 | ₩39,540 | ₩39,143 | ₩39,143 | -1.00% | 600 |
|---|
| 2025.12.16 | ₩39,553 | ₩39,553 | ₩39,553 | ₩39,553 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩39,664 | ₩39,664 | ₩39,664 | ₩39,664 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,820 | ₩39,820 | ₩39,648 | ₩39,648 | -0.43% | 600 |
|---|
| 2025.12.11 | ₩39,934 | ₩40,046 | ₩39,934 | ₩40,046 | +0.28% | 1.6천 |
|---|
| 2025.12.10 | ₩39,989 | ₩39,989 | ₩39,989 | ₩39,989 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩39,606 | ₩39,606 | ₩39,560 | ₩39,560 | -0.12% | 4.9천 |
|---|
| 2025.12.08 | ₩39,633 | ₩39,633 | ₩39,540 | ₩39,540 | -0.24% | 300 |
|---|
| 2025.12.05 | ₩39,713 | ₩39,713 | ₩39,687 | ₩39,687 | -0.07% | 300 |
|---|
| 2025.12.04 | ₩39,481 | ₩39,481 | ₩39,481 | ₩39,481 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,419 | ₩39,473 | ₩39,419 | ₩39,462 | +0.11% | 1.1천 |
|---|
| 2025.12.02 | ₩39,379 | ₩39,379 | ₩39,314 | ₩39,314 | -0.17% | 1.1천 |
|---|
| 2025.12.01 | ₩39,192 | ₩39,299 | ₩39,192 | ₩39,204 | +0.03% | 1.3천 |
|---|
| 2025.11.28 | ₩39,219 | ₩39,346 | ₩39,219 | ₩39,346 | +0.32% | 500 |
|---|
| 2025.11.26 | ₩39,179 | ₩39,246 | ₩39,179 | ₩39,204 | +0.06% | 600 |
|---|
| 2025.11.25 | ₩38,949 | ₩38,949 | ₩38,949 | ₩38,949 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩38,496 | ₩38,496 | ₩38,496 | ₩38,496 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩38,056 | ₩38,056 | ₩37,828 | ₩37,828 | -0.60% | 3.5천 |
|---|
| 2025.11.20 | ₩38,497 | ₩38,497 | ₩37,277 | ₩37,277 | -3.17% | 1.4천 |
|---|
| 2025.11.19 | ₩38,110 | ₩38,110 | ₩37,776 | ₩37,958 | -0.40% | 1.1천 |
|---|
| 2025.11.18 | ₩37,976 | ₩38,083 | ₩37,927 | ₩37,927 | -0.13% | 1.7천 |
|---|
| 2025.11.17 | ₩38,618 | ₩38,671 | ₩38,039 | ₩38,039 | -1.50% | 5.1천 |
|---|
| 2025.11.14 | ₩38,433 | ₩38,433 | ₩38,433 | ₩38,433 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩38,512 | ₩38,512 | ₩38,512 | ₩38,512 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,125 | ₩39,125 | ₩39,075 | ₩39,075 | -0.13% | 600 |
|---|
| 2025.11.11 | ₩38,972 | ₩38,972 | ₩38,972 | ₩38,972 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩38,837 | ₩38,837 | ₩38,837 | ₩38,837 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩37,829 | ₩38,265 | ₩37,829 | ₩38,265 | +1.15% | 400 |
|---|
| 2025.11.06 | ₩38,698 | ₩38,698 | ₩38,179 | ₩38,179 | -1.34% | 2.4천 |
|---|
| 2025.11.05 | ₩38,575 | ₩38,575 | ₩38,575 | ₩38,575 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩38,186 | ₩38,186 | ₩38,186 | ₩38,186 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,631 | ₩38,712 | ₩38,604 | ₩38,712 | +0.21% | 4.6천 |
|---|
| 2025.10.31 | ₩38,604 | ₩38,604 | ₩38,604 | ₩38,604 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,393 | ₩38,393 | ₩38,393 | ₩38,393 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩38,722 | ₩38,722 | ₩38,722 | ₩38,722 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩38,813 | ₩38,813 | ₩38,813 | ₩38,813 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,726 | ₩38,726 | ₩38,726 | ₩38,726 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩38,242 | ₩38,242 | ₩38,242 | ₩38,242 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,911 | ₩37,911 | ₩37,911 | ₩37,911 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩37,668 | ₩37,668 | ₩37,668 | ₩37,668 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,936 | ₩37,936 | ₩37,923 | ₩37,923 | -0.04% | 100 |
|---|
| 2025.10.20 | ₩37,772 | ₩37,811 | ₩37,772 | ₩37,811 | +0.10% | 200 |
|---|
| 2025.10.17 | ₩37,436 | ₩37,436 | ₩37,436 | ₩37,436 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,428 | ₩37,468 | ₩37,249 | ₩37,249 | -0.48% | 300 |
|---|
| 2025.10.15 | ₩37,255 | ₩37,455 | ₩37,255 | ₩37,455 | +0.54% | 200 |
|---|
| 2025.10.14 | ₩37,259 | ₩37,259 | ₩37,259 | ₩37,259 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩37,257 | ₩37,257 | ₩37,257 | ₩37,257 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩37,696 | ₩37,696 | ₩36,628 | ₩36,628 | -2.83% | 900 |
|---|