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 | ₩48,818 | ₩48,946 | ₩48,818 | ₩48,946 | +0.26% | 1천 |
| 2026.10.08 | ₩48,658 | ₩48,795 | ₩48,658 | ₩48,795 | +0.28% | 1.9천 |
| 2026.10.07 | ₩48,751 | ₩48,854 | ₩48,751 | ₩48,854 | +0.21% | 2천 |
| 2026.10.06 | ₩48,912 | ₩48,953 | ₩48,912 | ₩48,953 | +0.08% | 1.6천 |
| 2026.10.05 | ₩48,885 | ₩48,885 | ₩48,817 | ₩48,817 | -0.14% | 400 |
| 2026.10.02 | ₩48,609 | ₩48,609 | ₩48,609 | ₩48,609 | 0.00% | 200 |
| 2026.10.01 | ₩48,310 | ₩48,310 | ₩48,299 | ₩48,299 | -0.02% | 200 |
| 2026.09.30 | ₩48,577 | ₩48,577 | ₩48,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,163 |
| -0.85% |
| 2.9만 |
| 2026.09.29 | ₩48,029 | ₩48,189 | ₩48,029 | ₩48,189 | +0.33% | 300 |
|---|
| 2026.09.28 | ₩48,577 | ₩48,577 | ₩48,277 | ₩48,277 | -0.62% | 700 |
|---|
| 2026.09.25 | ₩48,730 | ₩48,730 | ₩48,730 | ₩48,730 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,456 | ₩48,456 | ₩48,456 | ₩48,456 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩48,577 | ₩48,577 | ₩48,575 | ₩48,575 | -0.01% | 1.1천 |
|---|
| 2026.09.22 | ₩49,005 | ₩49,005 | ₩48,993 | ₩48,993 | -0.02% | 1.1천 |
|---|
| 2026.09.21 | ₩49,177 | ₩49,177 | ₩49,177 | ₩49,177 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩48,527 | ₩48,527 | ₩48,527 | ₩48,527 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩48,723 | ₩48,723 | ₩48,723 | ₩48,723 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩48,604 | ₩48,604 | ₩48,128 | ₩48,128 | -0.98% | 300 |
|---|
| 2026.09.15 | ₩48,390 | ₩48,410 | ₩48,390 | ₩48,410 | +0.04% | 200 |
|---|
| 2026.09.14 | ₩48,324 | ₩48,631 | ₩48,324 | ₩48,564 | +0.50% | 2.9천 |
|---|
| 2026.09.11 | ₩48,845 | ₩48,845 | ₩48,760 | ₩48,760 | -0.17% | 200 |
|---|
| 2026.09.10 | ₩48,217 | ₩48,257 | ₩48,179 | ₩48,179 | -0.08% | 1.1천 |
|---|
| 2026.09.09 | ₩48,430 | ₩48,430 | ₩48,333 | ₩48,333 | -0.20% | 300 |
|---|
| 2026.09.08 | ₩49,353 | ₩49,353 | ₩48,583 | ₩48,583 | -1.56% | 400 |
|---|
| 2026.09.04 | ₩49,099 | ₩49,139 | ₩49,099 | ₩49,105 | +0.01% | 4.3천 |
|---|
| 2026.09.03 | ₩49,286 | ₩49,286 | ₩49,258 | ₩49,258 | -0.06% | 500 |
|---|
| 2026.09.02 | ₩48,658 | ₩48,662 | ₩48,658 | ₩48,662 | +0.01% | 300 |
|---|
| 2026.09.01 | ₩48,350 | ₩48,350 | ₩48,091 | ₩48,091 | -0.54% | 5.7천 |
|---|
| 2026.08.31 | ₩48,477 | ₩48,477 | ₩48,477 | ₩48,477 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,711 | ₩48,711 | ₩48,679 | ₩48,679 | -0.07% | 200 |
|---|
| 2026.08.27 | ₩48,740 | ₩48,740 | ₩48,740 | ₩48,740 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,083 | ₩48,464 | ₩48,003 | ₩48,417 | +0.69% | 2.5천 |
|---|
| 2026.08.25 | ₩48,406 | ₩48,406 | ₩48,406 | ₩48,406 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩48,234 | ₩48,234 | ₩48,234 | ₩48,234 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,210 | ₩48,242 | ₩48,210 | ₩48,242 | +0.07% | 300 |
|---|
| 2026.08.20 | ₩48,176 | ₩48,176 | ₩47,961 | ₩47,961 | -0.45% | 300 |
|---|
| 2026.08.19 | ₩48,497 | ₩48,497 | ₩48,298 | ₩48,298 | -0.41% | 400 |
|---|
| 2026.08.18 | ₩48,297 | ₩48,297 | ₩48,209 | ₩48,209 | -0.18% | 800 |
|---|
| 2026.08.17 | ₩48,671 | ₩48,671 | ₩48,426 | ₩48,426 | -0.50% | 3천 |
|---|
| 2026.08.14 | ₩48,691 | ₩48,691 | ₩48,659 | ₩48,659 | -0.07% | 1.3천 |
|---|
| 2026.08.13 | ₩48,813 | ₩48,813 | ₩48,813 | ₩48,813 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩48,396 | ₩48,396 | ₩48,396 | ₩48,396 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩48,229 | ₩48,229 | ₩48,229 | ₩48,229 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩48,611 | ₩48,644 | ₩48,517 | ₩48,517 | -0.19% | 1.4천 |
|---|
| 2026.08.07 | ₩48,056 | ₩48,504 | ₩48,056 | ₩48,499 | +0.92% | 1.1천 |
|---|
| 2026.08.06 | ₩47,997 | ₩47,997 | ₩47,997 | ₩47,997 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩48,698 | ₩48,698 | ₩48,301 | ₩48,301 | -0.82% | 1.1천 |
|---|
| 2026.08.04 | ₩48,003 | ₩48,442 | ₩48,003 | ₩48,442 | +0.92% | 400 |
|---|
| 2026.08.03 | ₩47,522 | ₩47,575 | ₩47,522 | ₩47,539 | +0.04% | 3.6천 |
|---|
| 2026.07.31 | ₩46,915 | ₩46,915 | ₩46,915 | ₩46,915 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,451 | ₩46,451 | ₩46,451 | ₩46,451 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩45,929 | ₩45,929 | ₩45,929 | ₩45,929 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩46,573 | ₩46,573 | ₩46,573 | ₩46,573 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩46,132 | ₩46,176 | ₩46,132 | ₩46,176 | +0.10% | 100 |
|---|
| 2026.07.24 | ₩45,637 | ₩46,052 | ₩45,637 | ₩45,903 | +0.58% | 1.4천 |
|---|
| 2026.07.23 | ₩46,105 | ₩46,105 | ₩45,702 | ₩45,702 | -0.88% | 700 |
|---|
| 2026.07.22 | ₩46,185 | ₩46,533 | ₩46,185 | ₩46,400 | +0.47% | 900 |
|---|
| 2026.07.21 | ₩46,519 | ₩46,533 | ₩46,519 | ₩46,527 | +0.02% | 2.9천 |
|---|
| 2026.07.20 | ₩46,052 | ₩46,052 | ₩46,024 | ₩46,024 | -0.06% | 600 |
|---|
| 2026.07.17 | ₩45,544 | ₩46,359 | ₩45,544 | ₩46,157 | +1.35% | 1.7천 |
|---|
| 2026.07.16 | ₩46,666 | ₩46,666 | ₩46,427 | ₩46,427 | -0.51% | 1.9천 |
|---|
| 2026.07.15 | ₩46,506 | ₩46,704 | ₩46,506 | ₩46,704 | +0.43% | 200 |
|---|
| 2026.07.14 | ₩46,653 | ₩46,653 | ₩46,543 | ₩46,543 | -0.23% | 400 |
|---|
| 2026.07.13 | ₩46,411 | ₩46,411 | ₩46,411 | ₩46,411 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩46,706 | ₩46,706 | ₩46,346 | ₩46,700 | -0.01% | 2.8천 |
|---|
| 2026.07.09 | ₩46,506 | ₩46,506 | ₩46,503 | ₩46,503 | -0.01% | 300 |
|---|
| 2026.07.08 | ₩45,784 | ₩46,042 | ₩45,784 | ₩46,042 | +0.56% | 400 |
|---|
| 2026.07.07 | ₩45,958 | ₩46,159 | ₩45,958 | ₩46,159 | +0.44% | 600 |
|---|
| 2026.07.06 | ₩46,112 | ₩46,181 | ₩46,112 | ₩46,181 | +0.15% | 1천 |
|---|
| 2026.07.02 | ₩45,744 | ₩45,887 | ₩45,744 | ₩45,887 | +0.31% | 600 |
|---|
| 2026.07.01 | ₩46,065 | ₩46,172 | ₩46,065 | ₩46,073 | +0.02% | 3.6천 |
|---|
| 2026.06.30 | ₩46,145 | ₩46,164 | ₩46,145 | ₩46,164 | +0.04% | 1.5천 |
|---|
| 2026.06.29 | ₩45,994 | ₩45,994 | ₩45,994 | ₩45,994 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩45,450 | ₩45,468 | ₩45,450 | ₩45,468 | +0.04% | 800 |
|---|
| 2026.06.25 | ₩45,684 | ₩45,684 | ₩45,450 | ₩45,485 | -0.44% | 900 |
|---|
| 2026.06.24 | ₩45,477 | ₩45,688 | ₩45,421 | ₩45,421 | -0.12% | 1.5천 |
|---|
| 2026.06.23 | ₩45,370 | ₩45,597 | ₩45,370 | ₩45,597 | +0.50% | 200 |
|---|
| 2026.06.22 | ₩46,021 | ₩46,021 | ₩46,021 | ₩46,021 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩46,052 | ₩46,185 | ₩46,052 | ₩46,185 | +0.29% | 500 |
|---|
| 2026.06.17 | ₩46,479 | ₩46,479 | ₩45,790 | ₩45,790 | -1.48% | 800 |
|---|
| 2026.06.16 | ₩46,471 | ₩46,471 | ₩46,471 | ₩46,471 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩46,680 | ₩46,680 | ₩46,626 | ₩46,626 | -0.11% | 300 |
|---|
| 2026.06.12 | ₩45,771 | ₩46,132 | ₩45,771 | ₩46,064 | +0.64% | 3.5천 |
|---|
| 2026.06.11 | ₩45,303 | ₩45,881 | ₩45,009 | ₩45,881 | +1.27% | 1.8만 |
|---|
| 2026.06.10 | ₩45,377 | ₩45,390 | ₩45,071 | ₩45,071 | -0.67% | 1.9만 |
|---|
| 2026.06.09 | ₩45,056 | ₩45,748 | ₩45,056 | ₩45,748 | +1.54% | 500 |
|---|
| 2026.06.08 | ₩46,118 | ₩46,118 | ₩45,953 | ₩45,953 | -0.36% | 400 |
|---|
| 2026.06.05 | ₩46,383 | ₩46,383 | ₩45,909 | ₩45,909 | -1.02% | 1.6천 |
|---|
| 2026.06.04 | ₩47,161 | ₩47,214 | ₩47,115 | ₩47,115 | -0.10% | 2.4천 |
|---|
| 2026.06.03 | ₩46,795 | ₩46,795 | ₩46,795 | ₩46,795 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩47,054 | ₩47,114 | ₩46,998 | ₩46,998 | -0.12% | 3.5천 |
|---|
| 2026.06.01 | ₩46,800 | ₩47,043 | ₩46,800 | ₩47,043 | +0.52% | 2.3천 |
|---|
| 2026.05.29 | ₩46,733 | ₩46,733 | ₩46,672 | ₩46,672 | -0.13% | 200 |
|---|
| 2026.05.28 | ₩46,370 | ₩46,370 | ₩46,370 | ₩46,370 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩46,172 | ₩46,172 | ₩46,172 | ₩46,172 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩46,225 | ₩46,225 | ₩46,179 | ₩46,179 | -0.10% | 200 |
|---|
| 2026.05.22 | ₩45,760 | ₩45,760 | ₩45,760 | ₩45,760 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩45,076 | ₩45,309 | ₩45,043 | ₩45,309 | +0.52% | 700 |
|---|
| 2026.05.20 | ₩45,105 | ₩45,105 | ₩45,105 | ₩45,105 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩44,582 | ₩44,648 | ₩44,503 | ₩44,503 | -0.18% | 600 |
|---|
| 2026.05.18 | ₩44,675 | ₩44,842 | ₩44,675 | ₩44,842 | +0.37% | 400 |
|---|
| 2026.05.15 | ₩45,063 | ₩45,063 | ₩44,869 | ₩44,869 | -0.43% | 8.4천 |
|---|
| 2026.05.14 | ₩45,307 | ₩45,307 | ₩45,307 | ₩45,307 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩45,112 | ₩45,112 | ₩45,112 | ₩45,112 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,568 | ₩44,746 | ₩44,568 | ₩44,746 | +0.40% | 900 |
|---|
| 2026.05.11 | ₩45,008 | ₩45,008 | ₩45,008 | ₩45,008 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,836 | ₩45,028 | ₩44,836 | ₩45,028 | +0.43% | 1.1천 |
|---|
| 2026.05.07 | ₩44,542 | ₩44,542 | ₩44,540 | ₩44,540 | -0.00% | 800 |
|---|
| 2026.05.06 | ₩44,689 | ₩44,826 | ₩44,648 | ₩44,826 | +0.31% | 1.2만 |
|---|
| 2026.05.05 | ₩44,114 | ₩44,165 | ₩44,114 | ₩44,165 | +0.12% | 300 |
|---|
| 2026.05.04 | ₩43,684 | ₩43,684 | ₩43,684 | ₩43,684 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,847 | ₩43,847 | ₩43,847 | ₩43,847 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,660 | ₩43,660 | ₩43,660 | ₩43,660 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩43,002 | ₩43,002 | ₩43,002 | ₩43,002 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,998 | ₩42,998 | ₩42,979 | ₩42,979 | -0.04% | 100 |
|---|
| 2026.04.27 | ₩43,215 | ₩43,215 | ₩43,215 | ₩43,215 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩43,116 | ₩43,116 | ₩43,116 | ₩43,116 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,862 | ₩42,862 | ₩42,862 | ₩42,862 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩43,136 | ₩43,136 | ₩43,136 | ₩43,136 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩42,925 | ₩42,925 | ₩42,827 | ₩42,827 | -0.23% | 200 |
|---|
| 2026.04.20 | ₩42,938 | ₩42,938 | ₩42,929 | ₩42,929 | -0.02% | 1.9천 |
|---|
| 2026.04.17 | ₩42,895 | ₩42,895 | ₩42,895 | ₩42,895 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩42,288 | ₩42,288 | ₩42,288 | ₩42,288 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩42,103 | ₩42,103 | ₩42,103 | ₩42,103 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩41,869 | ₩41,869 | ₩41,853 | ₩41,853 | -0.04% | 300 |
|---|
| 2026.04.13 | ₩40,973 | ₩41,364 | ₩40,973 | ₩41,364 | +0.95% | 400 |
|---|
| 2026.04.10 | ₩41,080 | ₩41,080 | ₩40,928 | ₩40,928 | -0.37% | 300 |
|---|
| 2026.04.09 | ₩40,773 | ₩41,104 | ₩40,773 | ₩41,104 | +0.81% | 400 |
|---|
| 2026.04.08 | ₩40,813 | ₩40,850 | ₩40,785 | ₩40,850 | +0.09% | 500 |
|---|
| 2026.04.07 | ₩39,610 | ₩39,828 | ₩39,610 | ₩39,828 | +0.55% | 300 |
|---|
| 2026.04.06 | ₩39,851 | ₩39,851 | ₩39,844 | ₩39,844 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩39,570 | ₩39,622 | ₩39,570 | ₩39,622 | +0.13% | 3.6천 |
|---|
| 2026.04.01 | ₩39,604 | ₩39,604 | ₩39,604 | ₩39,604 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩38,969 | ₩39,149 | ₩38,955 | ₩39,149 | +0.46% | 1.3천 |
|---|
| 2026.03.30 | ₩38,108 | ₩38,108 | ₩38,108 | ₩38,108 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩38,287 | ₩38,287 | ₩38,287 | ₩38,287 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,974 | ₩38,974 | ₩38,974 | ₩38,974 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩39,553 | ₩39,553 | ₩39,553 | ₩39,553 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩39,316 | ₩39,316 | ₩39,316 | ₩39,316 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,196 | ₩39,584 | ₩39,196 | ₩39,395 | +0.51% | 2.9천 |
|---|
| 2026.03.20 | ₩39,249 | ₩39,249 | ₩38,980 | ₩38,980 | -0.69% | 800 |
|---|
| 2026.03.19 | ₩39,370 | ₩39,570 | ₩39,370 | ₩39,517 | +0.37% | 1.7천 |
|---|
| 2026.03.18 | ₩39,797 | ₩39,797 | ₩39,538 | ₩39,538 | -0.65% | 1.1만 |
|---|
| 2026.03.17 | ₩40,158 | ₩40,158 | ₩40,038 | ₩40,038 | -0.30% | 5.3천 |
|---|
| 2026.03.16 | ₩39,597 | ₩39,878 | ₩39,597 | ₩39,690 | +0.24% | 1.1만 |
|---|
| 2026.03.13 | ₩39,731 | ₩39,731 | ₩39,303 | ₩39,316 | -1.04% | 14.9만 |
|---|
| 2026.03.12 | ₩39,731 | ₩39,731 | ₩39,557 | ₩39,557 | -0.44% | 400 |
|---|
| 2026.03.11 | ₩40,105 | ₩40,105 | ₩40,038 | ₩40,093 | -0.03% | 800 |
|---|
| 2026.03.10 | ₩40,372 | ₩40,372 | ₩40,014 | ₩40,014 | -0.89% | 800 |
|---|
| 2026.03.09 | ₩39,557 | ₩40,051 | ₩39,557 | ₩40,051 | +1.25% | 1.7천 |
|---|
| 2026.03.06 | ₩39,931 | ₩39,931 | ₩39,808 | ₩39,808 | -0.31% | 2.5천 |
|---|
| 2026.03.05 | ₩40,065 | ₩40,355 | ₩40,038 | ₩40,355 | +0.72% | 800 |
|---|
| 2026.03.04 | ₩40,653 | ₩40,653 | ₩40,641 | ₩40,641 | -0.03% | 2천 |
|---|
| 2026.03.03 | ₩40,157 | ₩40,288 | ₩40,131 | ₩40,288 | +0.33% | 1.9천 |
|---|
| 2026.03.02 | ₩40,752 | ₩40,752 | ₩40,752 | ₩40,752 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩40,740 | ₩40,740 | ₩40,740 | ₩40,740 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩40,746 | ₩40,987 | ₩40,733 | ₩40,967 | +0.54% | 7.3천 |
|---|
| 2026.02.25 | ₩41,201 | ₩41,201 | ₩41,197 | ₩41,197 | -0.01% | 500 |
|---|
| 2026.02.24 | ₩40,833 | ₩40,833 | ₩40,833 | ₩40,833 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩40,532 | ₩40,572 | ₩40,532 | ₩40,572 | +0.10% | 600 |
|---|
| 2026.02.20 | ₩40,913 | ₩41,068 | ₩40,913 | ₩41,068 | +0.38% | 1.5천 |
|---|
| 2026.02.19 | ₩40,715 | ₩40,715 | ₩40,715 | ₩40,715 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,987 | ₩41,067 | ₩40,960 | ₩40,960 | -0.07% | 3.6천 |
|---|
| 2026.02.17 | ₩40,532 | ₩40,626 | ₩40,492 | ₩40,613 | +0.20% | 2.3만 |
|---|
| 2026.02.13 | ₩40,786 | ₩40,786 | ₩40,582 | ₩40,582 | -0.50% | 600 |
|---|
| 2026.02.12 | ₩41,161 | ₩41,161 | ₩40,466 | ₩40,479 | -1.66% | 2.7천 |
|---|
| 2026.02.11 | ₩41,281 | ₩41,281 | ₩41,243 | ₩41,243 | -0.09% | 200 |
|---|
| 2026.02.10 | ₩41,306 | ₩41,308 | ₩41,293 | ₩41,293 | -0.03% | 1.9천 |
|---|
| 2026.02.09 | ₩41,442 | ₩41,456 | ₩41,442 | ₩41,456 | +0.03% | 300 |
|---|
| 2026.02.06 | ₩41,281 | ₩41,416 | ₩41,281 | ₩41,416 | +0.33% | 300 |
|---|
| 2026.02.05 | ₩40,639 | ₩40,639 | ₩40,547 | ₩40,547 | -0.23% | 300 |
|---|
| 2026.02.04 | ₩40,920 | ₩40,920 | ₩40,920 | ₩40,920 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩40,996 | ₩40,996 | ₩40,996 | ₩40,996 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩41,334 | ₩41,422 | ₩41,334 | ₩41,422 | +0.21% | 600 |
|---|
| 2026.01.30 | ₩41,054 | ₩41,054 | ₩40,760 | ₩40,941 | -0.27% | 1천 |
|---|
| 2026.01.29 | ₩41,214 | ₩41,214 | ₩41,214 | ₩41,214 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩41,214 | ₩41,214 | ₩41,027 | ₩41,147 | -0.16% | 7.1천 |
|---|
| 2026.01.27 | ₩41,094 | ₩41,103 | ₩41,094 | ₩41,103 | +0.02% | 200 |
|---|
| 2026.01.26 | ₩40,800 | ₩40,809 | ₩40,800 | ₩40,809 | +0.02% | 2.5천 |
|---|
| 2026.01.23 | ₩40,559 | ₩40,559 | ₩40,559 | ₩40,559 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩40,706 | ₩40,706 | ₩40,597 | ₩40,597 | -0.27% | 600 |
|---|
| 2026.01.21 | ₩40,559 | ₩40,559 | ₩40,359 | ₩40,359 | -0.49% | 300 |
|---|
| 2026.01.20 | ₩39,944 | ₩39,944 | ₩39,690 | ₩39,744 | -0.50% | 600 |
|---|
| 2026.01.16 | ₩40,639 | ₩40,639 | ₩40,532 | ₩40,532 | -0.26% | 1.8천 |
|---|
| 2026.01.15 | ₩40,786 | ₩40,786 | ₩40,659 | ₩40,659 | -0.31% | 1.5천 |
|---|
| 2026.01.14 | ₩40,496 | ₩40,496 | ₩40,496 | ₩40,496 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩40,635 | ₩40,635 | ₩40,635 | ₩40,635 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,868 | ₩40,868 | ₩40,868 | ₩40,868 | 0.00% | 300 |
|---|
| 2026.01.09 | ₩40,813 | ₩40,933 | ₩40,813 | ₩40,875 | +0.15% | 400 |
|---|
| 2026.01.08 | ₩40,613 | ₩40,641 | ₩40,613 | ₩40,641 | +0.07% | 500 |
|---|
| 2026.01.07 | ₩40,706 | ₩40,706 | ₩40,583 | ₩40,583 | -0.30% | 600 |
|---|
| 2026.01.06 | ₩40,733 | ₩40,753 | ₩40,733 | ₩40,753 | +0.05% | 700 |
|---|
| 2026.01.05 | ₩40,319 | ₩40,359 | ₩40,285 | ₩40,285 | -0.08% | 600 |
|---|
| 2026.01.02 | ₩40,198 | ₩40,198 | ₩39,784 | ₩39,952 | -0.61% | 3.2천 |
|---|
| 2025.12.31 | ₩39,768 | ₩39,768 | ₩39,768 | ₩39,768 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,065 | ₩40,065 | ₩40,042 | ₩40,042 | -0.06% | 400 |
|---|
| 2025.12.29 | ₩40,229 | ₩40,229 | ₩40,229 | ₩40,229 | 0.00% | 500 |
|---|
| 2025.12.26 | ₩40,401 | ₩40,401 | ₩40,401 | ₩40,401 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩40,252 | ₩40,399 | ₩40,252 | ₩40,399 | +0.37% | 300 |
|---|
| 2025.12.23 | ₩40,222 | ₩40,222 | ₩40,222 | ₩40,222 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩39,998 | ₩40,099 | ₩39,998 | ₩40,099 | +0.25% | 200 |
|---|
| 2025.12.19 | ₩39,799 | ₩39,855 | ₩39,797 | ₩39,855 | +0.14% | 3.5천 |
|---|
| 2025.12.18 | ₩39,450 | ₩39,466 | ₩39,410 | ₩39,466 | +0.04% | 500 |
|---|
| 2025.12.17 | ₩39,543 | ₩39,543 | ₩39,147 | ₩39,147 | -1.00% | 600 |
|---|
| 2025.12.16 | ₩39,557 | ₩39,557 | ₩39,557 | ₩39,557 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩39,668 | ₩39,668 | ₩39,668 | ₩39,668 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,824 | ₩39,824 | ₩39,652 | ₩39,652 | -0.43% | 600 |
|---|
| 2025.12.11 | ₩39,938 | ₩40,050 | ₩39,938 | ₩40,050 | +0.28% | 1.6천 |
|---|
| 2025.12.10 | ₩39,993 | ₩39,993 | ₩39,993 | ₩39,993 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩39,610 | ₩39,610 | ₩39,564 | ₩39,564 | -0.12% | 4.9천 |
|---|
| 2025.12.08 | ₩39,637 | ₩39,637 | ₩39,543 | ₩39,543 | -0.24% | 300 |
|---|
| 2025.12.05 | ₩39,717 | ₩39,717 | ₩39,690 | ₩39,690 | -0.07% | 300 |
|---|
| 2025.12.04 | ₩39,485 | ₩39,485 | ₩39,485 | ₩39,485 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,423 | ₩39,477 | ₩39,423 | ₩39,466 | +0.11% | 1.1천 |
|---|
| 2025.12.02 | ₩39,383 | ₩39,383 | ₩39,318 | ₩39,318 | -0.17% | 1.1천 |
|---|
| 2025.12.01 | ₩39,196 | ₩39,303 | ₩39,196 | ₩39,208 | +0.03% | 1.3천 |
|---|
| 2025.11.28 | ₩39,223 | ₩39,350 | ₩39,223 | ₩39,350 | +0.32% | 500 |
|---|
| 2025.11.26 | ₩39,183 | ₩39,249 | ₩39,183 | ₩39,208 | +0.06% | 600 |
|---|
| 2025.11.25 | ₩38,953 | ₩38,953 | ₩38,953 | ₩38,953 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩38,500 | ₩38,500 | ₩38,500 | ₩38,500 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩38,060 | ₩38,060 | ₩37,832 | ₩37,832 | -0.60% | 3.5천 |
|---|
| 2025.11.20 | ₩38,501 | ₩38,501 | ₩37,281 | ₩37,281 | -3.17% | 1.4천 |
|---|
| 2025.11.19 | ₩38,114 | ₩38,114 | ₩37,779 | ₩37,961 | -0.40% | 1.1천 |
|---|
| 2025.11.18 | ₩37,980 | ₩38,087 | ₩37,930 | ₩37,930 | -0.13% | 1.7천 |
|---|
| 2025.11.17 | ₩38,621 | ₩38,675 | ₩38,043 | ₩38,043 | -1.50% | 5.1천 |
|---|
| 2025.11.14 | ₩38,437 | ₩38,437 | ₩38,437 | ₩38,437 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩38,516 | ₩38,516 | ₩38,516 | ₩38,516 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,129 | ₩39,129 | ₩39,078 | ₩39,078 | -0.13% | 600 |
|---|
| 2025.11.11 | ₩38,976 | ₩38,976 | ₩38,976 | ₩38,976 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩38,841 | ₩38,841 | ₩38,841 | ₩38,841 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩37,833 | ₩38,269 | ₩37,833 | ₩38,269 | +1.15% | 400 |
|---|
| 2025.11.06 | ₩38,702 | ₩38,702 | ₩38,183 | ₩38,183 | -1.34% | 2.4천 |
|---|
| 2025.11.05 | ₩38,579 | ₩38,579 | ₩38,579 | ₩38,579 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩38,190 | ₩38,190 | ₩38,190 | ₩38,190 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,635 | ₩38,716 | ₩38,608 | ₩38,716 | +0.21% | 4.6천 |
|---|
| 2025.10.31 | ₩38,608 | ₩38,608 | ₩38,608 | ₩38,608 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,397 | ₩38,397 | ₩38,397 | ₩38,397 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩38,726 | ₩38,726 | ₩38,726 | ₩38,726 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩38,816 | ₩38,816 | ₩38,816 | ₩38,816 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,730 | ₩38,730 | ₩38,730 | ₩38,730 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩38,246 | ₩38,246 | ₩38,246 | ₩38,246 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,914 | ₩37,914 | ₩37,914 | ₩37,914 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩37,671 | ₩37,671 | ₩37,671 | ₩37,671 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,940 | ₩37,940 | ₩37,926 | ₩37,926 | -0.04% | 100 |
|---|
| 2025.10.20 | ₩37,775 | ₩37,814 | ₩37,775 | ₩37,814 | +0.10% | 200 |
|---|
| 2025.10.17 | ₩37,440 | ₩37,440 | ₩37,440 | ₩37,440 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,432 | ₩37,472 | ₩37,253 | ₩37,253 | -0.48% | 300 |
|---|
| 2025.10.15 | ₩37,258 | ₩37,459 | ₩37,258 | ₩37,459 | +0.54% | 200 |
|---|
| 2025.10.14 | ₩37,262 | ₩37,262 | ₩37,262 | ₩37,262 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩37,261 | ₩37,261 | ₩37,261 | ₩37,261 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩37,699 | ₩37,699 | ₩36,632 | ₩36,632 | -2.83% | 900 |
|---|