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 | ₩48,760 | ₩48,888 | ₩48,760 | ₩48,888 | +0.26% | 1천 |
| 2026.10.08 | ₩48,600 | ₩48,737 | ₩48,600 | ₩48,737 | +0.28% | 1.9천 |
| 2026.10.07 | ₩48,693 | ₩48,796 | ₩48,693 | ₩48,796 | +0.21% | 2천 |
| 2026.10.06 | ₩48,853 | ₩48,895 | ₩48,853 | ₩48,895 | +0.08% | 1.6천 |
| 2026.10.05 | ₩48,827 | ₩48,827 | ₩48,759 | ₩48,759 | -0.14% | 400 |
| 2026.10.02 | ₩48,552 | ₩48,552 | ₩48,552 | ₩48,552 | 0.00% | 200 |
| 2026.10.01 | ₩48,253 | ₩48,253 | ₩48,242 | ₩48,242 | -0.02% | 200 |
| 2026.09.30 | ₩48,520 | ₩48,520 | ₩48,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,106 |
| -0.85% |
| 2.9만 |
| 2026.09.29 | ₩47,972 | ₩48,131 | ₩47,972 | ₩48,131 | +0.33% | 300 |
|---|
| 2026.09.28 | ₩48,520 | ₩48,520 | ₩48,219 | ₩48,219 | -0.62% | 700 |
|---|
| 2026.09.25 | ₩48,672 | ₩48,672 | ₩48,672 | ₩48,672 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,398 | ₩48,398 | ₩48,398 | ₩48,398 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩48,520 | ₩48,520 | ₩48,517 | ₩48,517 | -0.01% | 1.1천 |
|---|
| 2026.09.22 | ₩48,947 | ₩48,947 | ₩48,935 | ₩48,935 | -0.02% | 1.1천 |
|---|
| 2026.09.21 | ₩49,119 | ₩49,119 | ₩49,119 | ₩49,119 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩48,469 | ₩48,469 | ₩48,469 | ₩48,469 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩48,665 | ₩48,665 | ₩48,665 | ₩48,665 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩48,546 | ₩48,546 | ₩48,071 | ₩48,071 | -0.98% | 300 |
|---|
| 2026.09.15 | ₩48,333 | ₩48,353 | ₩48,333 | ₩48,353 | +0.04% | 200 |
|---|
| 2026.09.14 | ₩48,266 | ₩48,573 | ₩48,266 | ₩48,506 | +0.50% | 2.9천 |
|---|
| 2026.09.11 | ₩48,787 | ₩48,787 | ₩48,702 | ₩48,702 | -0.17% | 200 |
|---|
| 2026.09.10 | ₩48,159 | ₩48,199 | ₩48,122 | ₩48,122 | -0.08% | 1.1천 |
|---|
| 2026.09.09 | ₩48,373 | ₩48,373 | ₩48,275 | ₩48,275 | -0.20% | 300 |
|---|
| 2026.09.08 | ₩49,294 | ₩49,294 | ₩48,525 | ₩48,525 | -1.56% | 400 |
|---|
| 2026.09.04 | ₩49,040 | ₩49,080 | ₩49,040 | ₩49,047 | +0.01% | 4.3천 |
|---|
| 2026.09.03 | ₩49,227 | ₩49,227 | ₩49,199 | ₩49,199 | -0.06% | 500 |
|---|
| 2026.09.02 | ₩48,600 | ₩48,604 | ₩48,600 | ₩48,604 | +0.01% | 300 |
|---|
| 2026.09.01 | ₩48,293 | ₩48,293 | ₩48,034 | ₩48,034 | -0.54% | 5.7천 |
|---|
| 2026.08.31 | ₩48,420 | ₩48,420 | ₩48,420 | ₩48,420 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,653 | ₩48,653 | ₩48,621 | ₩48,621 | -0.07% | 200 |
|---|
| 2026.08.27 | ₩48,682 | ₩48,682 | ₩48,682 | ₩48,682 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,026 | ₩48,406 | ₩47,946 | ₩48,359 | +0.69% | 2.5천 |
|---|
| 2026.08.25 | ₩48,349 | ₩48,349 | ₩48,349 | ₩48,349 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩48,177 | ₩48,177 | ₩48,177 | ₩48,177 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,153 | ₩48,185 | ₩48,153 | ₩48,185 | +0.07% | 300 |
|---|
| 2026.08.20 | ₩48,119 | ₩48,119 | ₩47,904 | ₩47,904 | -0.45% | 300 |
|---|
| 2026.08.19 | ₩48,440 | ₩48,440 | ₩48,241 | ₩48,241 | -0.41% | 400 |
|---|
| 2026.08.18 | ₩48,239 | ₩48,239 | ₩48,151 | ₩48,151 | -0.18% | 800 |
|---|
| 2026.08.17 | ₩48,613 | ₩48,613 | ₩48,369 | ₩48,369 | -0.50% | 3천 |
|---|
| 2026.08.14 | ₩48,633 | ₩48,633 | ₩48,601 | ₩48,601 | -0.07% | 1.3천 |
|---|
| 2026.08.13 | ₩48,755 | ₩48,755 | ₩48,755 | ₩48,755 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩48,338 | ₩48,338 | ₩48,338 | ₩48,338 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩48,171 | ₩48,171 | ₩48,171 | ₩48,171 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩48,553 | ₩48,586 | ₩48,460 | ₩48,460 | -0.19% | 1.4천 |
|---|
| 2026.08.07 | ₩47,999 | ₩48,446 | ₩47,999 | ₩48,441 | +0.92% | 1.1천 |
|---|
| 2026.08.06 | ₩47,940 | ₩47,940 | ₩47,940 | ₩47,940 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩48,640 | ₩48,640 | ₩48,243 | ₩48,243 | -0.82% | 1.1천 |
|---|
| 2026.08.04 | ₩47,946 | ₩48,385 | ₩47,946 | ₩48,385 | +0.92% | 400 |
|---|
| 2026.08.03 | ₩47,465 | ₩47,519 | ₩47,465 | ₩47,482 | +0.04% | 3.6천 |
|---|
| 2026.07.31 | ₩46,859 | ₩46,859 | ₩46,859 | ₩46,859 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,396 | ₩46,396 | ₩46,396 | ₩46,396 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩45,874 | ₩45,874 | ₩45,874 | ₩45,874 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩46,517 | ₩46,517 | ₩46,517 | ₩46,517 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩46,077 | ₩46,121 | ₩46,077 | ₩46,121 | +0.10% | 100 |
|---|
| 2026.07.24 | ₩45,583 | ₩45,997 | ₩45,583 | ₩45,849 | +0.58% | 1.4천 |
|---|
| 2026.07.23 | ₩46,050 | ₩46,050 | ₩45,647 | ₩45,647 | -0.88% | 700 |
|---|
| 2026.07.22 | ₩46,130 | ₩46,477 | ₩46,130 | ₩46,345 | +0.47% | 900 |
|---|
| 2026.07.21 | ₩46,464 | ₩46,477 | ₩46,464 | ₩46,472 | +0.02% | 2.9천 |
|---|
| 2026.07.20 | ₩45,997 | ₩45,997 | ₩45,969 | ₩45,969 | -0.06% | 600 |
|---|
| 2026.07.17 | ₩45,490 | ₩46,304 | ₩45,490 | ₩46,102 | +1.35% | 1.7천 |
|---|
| 2026.07.16 | ₩46,611 | ₩46,611 | ₩46,372 | ₩46,372 | -0.51% | 1.9천 |
|---|
| 2026.07.15 | ₩46,451 | ₩46,648 | ₩46,451 | ₩46,648 | +0.43% | 200 |
|---|
| 2026.07.14 | ₩46,598 | ₩46,598 | ₩46,488 | ₩46,488 | -0.23% | 400 |
|---|
| 2026.07.13 | ₩46,356 | ₩46,356 | ₩46,356 | ₩46,356 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩46,651 | ₩46,651 | ₩46,291 | ₩46,644 | -0.01% | 2.8천 |
|---|
| 2026.07.09 | ₩46,451 | ₩46,451 | ₩46,448 | ₩46,448 | -0.01% | 300 |
|---|
| 2026.07.08 | ₩45,730 | ₩45,988 | ₩45,730 | ₩45,988 | +0.56% | 400 |
|---|
| 2026.07.07 | ₩45,903 | ₩46,104 | ₩45,903 | ₩46,104 | +0.44% | 600 |
|---|
| 2026.07.06 | ₩46,057 | ₩46,126 | ₩46,057 | ₩46,126 | +0.15% | 1천 |
|---|
| 2026.07.02 | ₩45,690 | ₩45,833 | ₩45,690 | ₩45,833 | +0.31% | 600 |
|---|
| 2026.07.01 | ₩46,010 | ₩46,117 | ₩46,010 | ₩46,018 | +0.02% | 3.6천 |
|---|
| 2026.06.30 | ₩46,090 | ₩46,109 | ₩46,090 | ₩46,109 | +0.04% | 1.5천 |
|---|
| 2026.06.29 | ₩45,939 | ₩45,939 | ₩45,939 | ₩45,939 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩45,396 | ₩45,414 | ₩45,396 | ₩45,414 | +0.04% | 800 |
|---|
| 2026.06.25 | ₩45,630 | ₩45,630 | ₩45,396 | ₩45,431 | -0.44% | 900 |
|---|
| 2026.06.24 | ₩45,423 | ₩45,634 | ₩45,367 | ₩45,367 | -0.12% | 1.5천 |
|---|
| 2026.06.23 | ₩45,316 | ₩45,543 | ₩45,316 | ₩45,543 | +0.50% | 200 |
|---|
| 2026.06.22 | ₩45,966 | ₩45,966 | ₩45,966 | ₩45,966 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩45,997 | ₩46,130 | ₩45,997 | ₩46,130 | +0.29% | 500 |
|---|
| 2026.06.17 | ₩46,424 | ₩46,424 | ₩45,735 | ₩45,735 | -1.48% | 800 |
|---|
| 2026.06.16 | ₩46,416 | ₩46,416 | ₩46,416 | ₩46,416 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩46,624 | ₩46,624 | ₩46,571 | ₩46,571 | -0.11% | 300 |
|---|
| 2026.06.12 | ₩45,717 | ₩46,077 | ₩45,717 | ₩46,009 | +0.64% | 3.5천 |
|---|
| 2026.06.11 | ₩45,249 | ₩45,826 | ₩44,956 | ₩45,826 | +1.27% | 1.8만 |
|---|
| 2026.06.10 | ₩45,323 | ₩45,336 | ₩45,017 | ₩45,017 | -0.67% | 1.9만 |
|---|
| 2026.06.09 | ₩45,002 | ₩45,694 | ₩45,002 | ₩45,694 | +1.54% | 500 |
|---|
| 2026.06.08 | ₩46,064 | ₩46,064 | ₩45,898 | ₩45,898 | -0.36% | 400 |
|---|
| 2026.06.05 | ₩46,328 | ₩46,328 | ₩45,854 | ₩45,854 | -1.02% | 1.6천 |
|---|
| 2026.06.04 | ₩47,105 | ₩47,158 | ₩47,059 | ₩47,059 | -0.10% | 2.4천 |
|---|
| 2026.06.03 | ₩46,739 | ₩46,739 | ₩46,739 | ₩46,739 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩46,998 | ₩47,058 | ₩46,942 | ₩46,942 | -0.12% | 3.5천 |
|---|
| 2026.06.01 | ₩46,744 | ₩46,987 | ₩46,744 | ₩46,987 | +0.52% | 2.3천 |
|---|
| 2026.05.29 | ₩46,678 | ₩46,678 | ₩46,616 | ₩46,616 | -0.13% | 200 |
|---|
| 2026.05.28 | ₩46,315 | ₩46,315 | ₩46,315 | ₩46,315 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩46,117 | ₩46,117 | ₩46,117 | ₩46,117 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩46,170 | ₩46,170 | ₩46,124 | ₩46,124 | -0.10% | 200 |
|---|
| 2026.05.22 | ₩45,706 | ₩45,706 | ₩45,706 | ₩45,706 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩45,022 | ₩45,255 | ₩44,989 | ₩45,255 | +0.52% | 700 |
|---|
| 2026.05.20 | ₩45,052 | ₩45,052 | ₩45,052 | ₩45,052 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩44,529 | ₩44,595 | ₩44,450 | ₩44,450 | -0.18% | 600 |
|---|
| 2026.05.18 | ₩44,622 | ₩44,789 | ₩44,622 | ₩44,789 | +0.37% | 400 |
|---|
| 2026.05.15 | ₩45,009 | ₩45,009 | ₩44,816 | ₩44,816 | -0.43% | 8.4천 |
|---|
| 2026.05.14 | ₩45,253 | ₩45,253 | ₩45,253 | ₩45,253 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩45,059 | ₩45,059 | ₩45,059 | ₩45,059 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,515 | ₩44,693 | ₩44,515 | ₩44,693 | +0.40% | 900 |
|---|
| 2026.05.11 | ₩44,954 | ₩44,954 | ₩44,954 | ₩44,954 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,782 | ₩44,974 | ₩44,782 | ₩44,974 | +0.43% | 1.1천 |
|---|
| 2026.05.07 | ₩44,489 | ₩44,489 | ₩44,487 | ₩44,487 | -0.00% | 800 |
|---|
| 2026.05.06 | ₩44,635 | ₩44,773 | ₩44,595 | ₩44,773 | +0.31% | 1.2만 |
|---|
| 2026.05.05 | ₩44,061 | ₩44,112 | ₩44,061 | ₩44,112 | +0.12% | 300 |
|---|
| 2026.05.04 | ₩43,632 | ₩43,632 | ₩43,632 | ₩43,632 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,794 | ₩43,794 | ₩43,794 | ₩43,794 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,608 | ₩43,608 | ₩43,608 | ₩43,608 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩42,951 | ₩42,951 | ₩42,951 | ₩42,951 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,947 | ₩42,947 | ₩42,928 | ₩42,928 | -0.04% | 100 |
|---|
| 2026.04.27 | ₩43,163 | ₩43,163 | ₩43,163 | ₩43,163 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩43,064 | ₩43,064 | ₩43,064 | ₩43,064 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,811 | ₩42,811 | ₩42,811 | ₩42,811 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩43,084 | ₩43,084 | ₩43,084 | ₩43,084 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩42,873 | ₩42,873 | ₩42,776 | ₩42,776 | -0.23% | 200 |
|---|
| 2026.04.20 | ₩42,887 | ₩42,887 | ₩42,877 | ₩42,877 | -0.02% | 1.9천 |
|---|
| 2026.04.17 | ₩42,844 | ₩42,844 | ₩42,844 | ₩42,844 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩42,238 | ₩42,238 | ₩42,238 | ₩42,238 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩42,053 | ₩42,053 | ₩42,053 | ₩42,053 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩41,819 | ₩41,819 | ₩41,803 | ₩41,803 | -0.04% | 300 |
|---|
| 2026.04.13 | ₩40,925 | ₩41,314 | ₩40,925 | ₩41,314 | +0.95% | 400 |
|---|
| 2026.04.10 | ₩41,031 | ₩41,031 | ₩40,879 | ₩40,879 | -0.37% | 300 |
|---|
| 2026.04.09 | ₩40,724 | ₩41,055 | ₩40,724 | ₩41,055 | +0.81% | 400 |
|---|
| 2026.04.08 | ₩40,764 | ₩40,802 | ₩40,736 | ₩40,802 | +0.09% | 500 |
|---|
| 2026.04.07 | ₩39,563 | ₩39,781 | ₩39,563 | ₩39,781 | +0.55% | 300 |
|---|
| 2026.04.06 | ₩39,803 | ₩39,803 | ₩39,797 | ₩39,797 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩39,523 | ₩39,575 | ₩39,523 | ₩39,575 | +0.13% | 3.6천 |
|---|
| 2026.04.01 | ₩39,557 | ₩39,557 | ₩39,557 | ₩39,557 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩38,922 | ₩39,103 | ₩38,909 | ₩39,103 | +0.46% | 1.3천 |
|---|
| 2026.03.30 | ₩38,063 | ₩38,063 | ₩38,063 | ₩38,063 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩38,242 | ₩38,242 | ₩38,242 | ₩38,242 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,928 | ₩38,928 | ₩38,928 | ₩38,928 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩39,506 | ₩39,506 | ₩39,506 | ₩39,506 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩39,270 | ₩39,270 | ₩39,270 | ₩39,270 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,149 | ₩39,536 | ₩39,149 | ₩39,348 | +0.51% | 2.9천 |
|---|
| 2026.03.20 | ₩39,203 | ₩39,203 | ₩38,933 | ₩38,933 | -0.69% | 800 |
|---|
| 2026.03.19 | ₩39,323 | ₩39,523 | ₩39,323 | ₩39,470 | +0.37% | 1.7천 |
|---|
| 2026.03.18 | ₩39,750 | ₩39,750 | ₩39,491 | ₩39,491 | -0.65% | 1.1만 |
|---|
| 2026.03.17 | ₩40,110 | ₩40,110 | ₩39,990 | ₩39,990 | -0.30% | 5.3천 |
|---|
| 2026.03.16 | ₩39,550 | ₩39,830 | ₩39,550 | ₩39,643 | +0.24% | 1.1만 |
|---|
| 2026.03.13 | ₩39,683 | ₩39,683 | ₩39,256 | ₩39,270 | -1.04% | 14.9만 |
|---|
| 2026.03.12 | ₩39,683 | ₩39,683 | ₩39,510 | ₩39,510 | -0.44% | 400 |
|---|
| 2026.03.11 | ₩40,057 | ₩40,057 | ₩39,990 | ₩40,045 | -0.03% | 800 |
|---|
| 2026.03.10 | ₩40,324 | ₩40,324 | ₩39,966 | ₩39,966 | -0.89% | 800 |
|---|
| 2026.03.09 | ₩39,510 | ₩40,004 | ₩39,510 | ₩40,004 | +1.25% | 1.7천 |
|---|
| 2026.03.06 | ₩39,884 | ₩39,884 | ₩39,761 | ₩39,761 | -0.31% | 2.5천 |
|---|
| 2026.03.05 | ₩40,017 | ₩40,307 | ₩39,990 | ₩40,307 | +0.72% | 800 |
|---|
| 2026.03.04 | ₩40,604 | ₩40,604 | ₩40,592 | ₩40,592 | -0.03% | 2천 |
|---|
| 2026.03.03 | ₩40,109 | ₩40,240 | ₩40,084 | ₩40,240 | +0.33% | 1.9천 |
|---|
| 2026.03.02 | ₩40,703 | ₩40,703 | ₩40,703 | ₩40,703 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩40,691 | ₩40,691 | ₩40,691 | ₩40,691 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩40,698 | ₩40,938 | ₩40,684 | ₩40,918 | +0.54% | 7.3천 |
|---|
| 2026.02.25 | ₩41,152 | ₩41,152 | ₩41,148 | ₩41,148 | -0.01% | 500 |
|---|
| 2026.02.24 | ₩40,785 | ₩40,785 | ₩40,785 | ₩40,785 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩40,484 | ₩40,524 | ₩40,484 | ₩40,524 | +0.10% | 600 |
|---|
| 2026.02.20 | ₩40,865 | ₩41,019 | ₩40,865 | ₩41,019 | +0.38% | 1.5천 |
|---|
| 2026.02.19 | ₩40,667 | ₩40,667 | ₩40,667 | ₩40,667 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,938 | ₩41,018 | ₩40,911 | ₩40,911 | -0.07% | 3.6천 |
|---|
| 2026.02.17 | ₩40,484 | ₩40,578 | ₩40,444 | ₩40,564 | +0.20% | 2.3만 |
|---|
| 2026.02.13 | ₩40,738 | ₩40,738 | ₩40,534 | ₩40,534 | -0.50% | 600 |
|---|
| 2026.02.12 | ₩41,112 | ₩41,112 | ₩40,417 | ₩40,431 | -1.66% | 2.7천 |
|---|
| 2026.02.11 | ₩41,232 | ₩41,232 | ₩41,194 | ₩41,194 | -0.09% | 200 |
|---|
| 2026.02.10 | ₩41,257 | ₩41,258 | ₩41,244 | ₩41,244 | -0.03% | 1.9천 |
|---|
| 2026.02.09 | ₩41,393 | ₩41,407 | ₩41,393 | ₩41,407 | +0.03% | 300 |
|---|
| 2026.02.06 | ₩41,232 | ₩41,366 | ₩41,232 | ₩41,366 | +0.33% | 300 |
|---|
| 2026.02.05 | ₩40,591 | ₩40,591 | ₩40,499 | ₩40,499 | -0.23% | 300 |
|---|
| 2026.02.04 | ₩40,871 | ₩40,871 | ₩40,871 | ₩40,871 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩40,947 | ₩40,947 | ₩40,947 | ₩40,947 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩41,285 | ₩41,373 | ₩41,285 | ₩41,373 | +0.21% | 600 |
|---|
| 2026.01.30 | ₩41,005 | ₩41,005 | ₩40,711 | ₩40,893 | -0.27% | 1천 |
|---|
| 2026.01.29 | ₩41,165 | ₩41,165 | ₩41,165 | ₩41,165 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩41,165 | ₩41,165 | ₩40,978 | ₩41,098 | -0.16% | 7.1천 |
|---|
| 2026.01.27 | ₩41,045 | ₩41,054 | ₩41,045 | ₩41,054 | +0.02% | 200 |
|---|
| 2026.01.26 | ₩40,751 | ₩40,760 | ₩40,751 | ₩40,760 | +0.02% | 2.5천 |
|---|
| 2026.01.23 | ₩40,511 | ₩40,511 | ₩40,511 | ₩40,511 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩40,658 | ₩40,658 | ₩40,548 | ₩40,548 | -0.27% | 600 |
|---|
| 2026.01.21 | ₩40,511 | ₩40,511 | ₩40,311 | ₩40,311 | -0.49% | 300 |
|---|
| 2026.01.20 | ₩39,897 | ₩39,897 | ₩39,643 | ₩39,697 | -0.50% | 600 |
|---|
| 2026.01.16 | ₩40,591 | ₩40,591 | ₩40,484 | ₩40,484 | -0.26% | 1.8천 |
|---|
| 2026.01.15 | ₩40,738 | ₩40,738 | ₩40,611 | ₩40,611 | -0.31% | 1.5천 |
|---|
| 2026.01.14 | ₩40,448 | ₩40,448 | ₩40,448 | ₩40,448 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩40,587 | ₩40,587 | ₩40,587 | ₩40,587 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,819 | ₩40,819 | ₩40,819 | ₩40,819 | 0.00% | 300 |
|---|
| 2026.01.09 | ₩40,764 | ₩40,885 | ₩40,764 | ₩40,826 | +0.15% | 400 |
|---|
| 2026.01.08 | ₩40,564 | ₩40,592 | ₩40,564 | ₩40,592 | +0.07% | 500 |
|---|
| 2026.01.07 | ₩40,658 | ₩40,658 | ₩40,535 | ₩40,535 | -0.30% | 600 |
|---|
| 2026.01.06 | ₩40,684 | ₩40,704 | ₩40,684 | ₩40,704 | +0.05% | 700 |
|---|
| 2026.01.05 | ₩40,271 | ₩40,311 | ₩40,237 | ₩40,237 | -0.08% | 600 |
|---|
| 2026.01.02 | ₩40,150 | ₩40,150 | ₩39,737 | ₩39,905 | -0.61% | 3.2천 |
|---|
| 2025.12.31 | ₩39,721 | ₩39,721 | ₩39,721 | ₩39,721 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,017 | ₩40,017 | ₩39,994 | ₩39,994 | -0.06% | 400 |
|---|
| 2025.12.29 | ₩40,181 | ₩40,181 | ₩40,181 | ₩40,181 | 0.00% | 500 |
|---|
| 2025.12.26 | ₩40,353 | ₩40,353 | ₩40,353 | ₩40,353 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩40,204 | ₩40,351 | ₩40,204 | ₩40,351 | +0.37% | 300 |
|---|
| 2025.12.23 | ₩40,175 | ₩40,175 | ₩40,175 | ₩40,175 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩39,950 | ₩40,052 | ₩39,950 | ₩40,052 | +0.25% | 200 |
|---|
| 2025.12.19 | ₩39,751 | ₩39,807 | ₩39,750 | ₩39,807 | +0.14% | 3.5천 |
|---|
| 2025.12.18 | ₩39,403 | ₩39,419 | ₩39,363 | ₩39,419 | +0.04% | 500 |
|---|
| 2025.12.17 | ₩39,496 | ₩39,496 | ₩39,100 | ₩39,100 | -1.00% | 600 |
|---|
| 2025.12.16 | ₩39,510 | ₩39,510 | ₩39,510 | ₩39,510 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩39,621 | ₩39,621 | ₩39,621 | ₩39,621 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,777 | ₩39,777 | ₩39,605 | ₩39,605 | -0.43% | 600 |
|---|
| 2025.12.11 | ₩39,890 | ₩40,002 | ₩39,890 | ₩40,002 | +0.28% | 1.6천 |
|---|
| 2025.12.10 | ₩39,945 | ₩39,945 | ₩39,945 | ₩39,945 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩39,563 | ₩39,563 | ₩39,516 | ₩39,516 | -0.12% | 4.9천 |
|---|
| 2025.12.08 | ₩39,590 | ₩39,590 | ₩39,496 | ₩39,496 | -0.24% | 300 |
|---|
| 2025.12.05 | ₩39,670 | ₩39,670 | ₩39,643 | ₩39,643 | -0.07% | 300 |
|---|
| 2025.12.04 | ₩39,438 | ₩39,438 | ₩39,438 | ₩39,438 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,376 | ₩39,430 | ₩39,376 | ₩39,419 | +0.11% | 1.1천 |
|---|
| 2025.12.02 | ₩39,336 | ₩39,336 | ₩39,271 | ₩39,271 | -0.17% | 1.1천 |
|---|
| 2025.12.01 | ₩39,149 | ₩39,256 | ₩39,149 | ₩39,161 | +0.03% | 1.3천 |
|---|
| 2025.11.28 | ₩39,176 | ₩39,303 | ₩39,176 | ₩39,303 | +0.32% | 500 |
|---|
| 2025.11.26 | ₩39,136 | ₩39,203 | ₩39,136 | ₩39,161 | +0.06% | 600 |
|---|
| 2025.11.25 | ₩38,906 | ₩38,906 | ₩38,906 | ₩38,906 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩38,454 | ₩38,454 | ₩38,454 | ₩38,454 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩38,015 | ₩38,015 | ₩37,787 | ₩37,787 | -0.60% | 3.5천 |
|---|
| 2025.11.20 | ₩38,455 | ₩38,455 | ₩37,237 | ₩37,237 | -3.17% | 1.4천 |
|---|
| 2025.11.19 | ₩38,068 | ₩38,068 | ₩37,735 | ₩37,916 | -0.40% | 1.1천 |
|---|
| 2025.11.18 | ₩37,935 | ₩38,042 | ₩37,885 | ₩37,885 | -0.13% | 1.7천 |
|---|
| 2025.11.17 | ₩38,575 | ₩38,629 | ₩37,997 | ₩37,997 | -1.50% | 5.1천 |
|---|
| 2025.11.14 | ₩38,391 | ₩38,391 | ₩38,391 | ₩38,391 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩38,470 | ₩38,470 | ₩38,470 | ₩38,470 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,083 | ₩39,083 | ₩39,032 | ₩39,032 | -0.13% | 600 |
|---|
| 2025.11.11 | ₩38,929 | ₩38,929 | ₩38,929 | ₩38,929 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩38,794 | ₩38,794 | ₩38,794 | ₩38,794 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩37,788 | ₩38,223 | ₩37,788 | ₩38,223 | +1.15% | 400 |
|---|
| 2025.11.06 | ₩38,656 | ₩38,656 | ₩38,138 | ₩38,138 | -1.34% | 2.4천 |
|---|
| 2025.11.05 | ₩38,533 | ₩38,533 | ₩38,533 | ₩38,533 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩38,144 | ₩38,144 | ₩38,144 | ₩38,144 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,589 | ₩38,670 | ₩38,562 | ₩38,670 | +0.21% | 4.6천 |
|---|
| 2025.10.31 | ₩38,562 | ₩38,562 | ₩38,562 | ₩38,562 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,351 | ₩38,351 | ₩38,351 | ₩38,351 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩38,680 | ₩38,680 | ₩38,680 | ₩38,680 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩38,770 | ₩38,770 | ₩38,770 | ₩38,770 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,684 | ₩38,684 | ₩38,684 | ₩38,684 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩38,200 | ₩38,200 | ₩38,200 | ₩38,200 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,869 | ₩37,869 | ₩37,869 | ₩37,869 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩37,626 | ₩37,626 | ₩37,626 | ₩37,626 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,895 | ₩37,895 | ₩37,881 | ₩37,881 | -0.04% | 100 |
|---|
| 2025.10.20 | ₩37,731 | ₩37,769 | ₩37,731 | ₩37,769 | +0.10% | 200 |
|---|
| 2025.10.17 | ₩37,395 | ₩37,395 | ₩37,395 | ₩37,395 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,387 | ₩37,428 | ₩37,209 | ₩37,209 | -0.48% | 300 |
|---|
| 2025.10.15 | ₩37,214 | ₩37,414 | ₩37,214 | ₩37,414 | +0.54% | 200 |
|---|
| 2025.10.14 | ₩37,218 | ₩37,218 | ₩37,218 | ₩37,218 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩37,217 | ₩37,217 | ₩37,217 | ₩37,217 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩37,654 | ₩37,654 | ₩36,588 | ₩36,588 | -2.83% | 900 |
|---|