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 | ₩48,761 | ₩48,889 | ₩48,761 | ₩48,889 | +0.26% | 1천 |
| 2026.10.08 | ₩48,600 | ₩48,738 | ₩48,600 | ₩48,738 | +0.28% | 1.9천 |
| 2026.10.07 | ₩48,694 | ₩48,797 | ₩48,694 | ₩48,797 | +0.21% | 2천 |
| 2026.10.06 | ₩48,854 | ₩48,895 | ₩48,854 | ₩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 | ₩48,243 | ₩48,243 | -0.02% | 200 |
| 2026.09.30 | ₩48,520 | ₩48,520 | ₩48,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,107 |
| -0.85% |
| 2.9만 |
| 2026.09.29 | ₩47,973 | ₩48,132 | ₩47,973 | ₩48,132 | +0.33% | 300 |
|---|
| 2026.09.28 | ₩48,520 | ₩48,520 | ₩48,220 | ₩48,220 | -0.62% | 700 |
|---|
| 2026.09.25 | ₩48,673 | ₩48,673 | ₩48,673 | ₩48,673 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,399 | ₩48,399 | ₩48,399 | ₩48,399 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩48,520 | ₩48,520 | ₩48,518 | ₩48,518 | -0.01% | 1.1천 |
|---|
| 2026.09.22 | ₩48,947 | ₩48,947 | ₩48,935 | ₩48,935 | -0.02% | 1.1천 |
|---|
| 2026.09.21 | ₩49,120 | ₩49,120 | ₩49,120 | ₩49,120 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩48,470 | ₩48,470 | ₩48,470 | ₩48,470 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩48,666 | ₩48,666 | ₩48,666 | ₩48,666 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩48,547 | ₩48,547 | ₩48,072 | ₩48,072 | -0.98% | 300 |
|---|
| 2026.09.15 | ₩48,333 | ₩48,353 | ₩48,333 | ₩48,353 | +0.04% | 200 |
|---|
| 2026.09.14 | ₩48,267 | ₩48,574 | ₩48,267 | ₩48,507 | +0.50% | 2.9천 |
|---|
| 2026.09.11 | ₩48,787 | ₩48,787 | ₩48,703 | ₩48,703 | -0.17% | 200 |
|---|
| 2026.09.10 | ₩48,160 | ₩48,200 | ₩48,123 | ₩48,123 | -0.08% | 1.1천 |
|---|
| 2026.09.09 | ₩48,374 | ₩48,374 | ₩48,276 | ₩48,276 | -0.20% | 300 |
|---|
| 2026.09.08 | ₩49,295 | ₩49,295 | ₩48,526 | ₩48,526 | -1.56% | 400 |
|---|
| 2026.09.04 | ₩49,041 | ₩49,081 | ₩49,041 | ₩49,048 | +0.01% | 4.3천 |
|---|
| 2026.09.03 | ₩49,228 | ₩49,228 | ₩49,200 | ₩49,200 | -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 | ₩48,654 | ₩48,654 | ₩48,622 | ₩48,622 | -0.07% | 200 |
|---|
| 2026.08.27 | ₩48,683 | ₩48,683 | ₩48,683 | ₩48,683 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,026 | ₩48,407 | ₩47,946 | ₩48,360 | +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 | ₩48,120 | ₩48,120 | ₩47,905 | ₩47,905 | -0.45% | 300 |
|---|
| 2026.08.19 | ₩48,440 | ₩48,440 | ₩48,241 | ₩48,241 | -0.41% | 400 |
|---|
| 2026.08.18 | ₩48,240 | ₩48,240 | ₩48,152 | ₩48,152 | -0.18% | 800 |
|---|
| 2026.08.17 | ₩48,614 | ₩48,614 | ₩48,370 | ₩48,370 | -0.50% | 3천 |
|---|
| 2026.08.14 | ₩48,634 | ₩48,634 | ₩48,602 | ₩48,602 | -0.07% | 1.3천 |
|---|
| 2026.08.13 | ₩48,755 | ₩48,755 | ₩48,755 | ₩48,755 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩48,339 | ₩48,339 | ₩48,339 | ₩48,339 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩48,172 | ₩48,172 | ₩48,172 | ₩48,172 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩48,554 | ₩48,587 | ₩48,460 | ₩48,460 | -0.19% | 1.4천 |
|---|
| 2026.08.07 | ₩48,000 | ₩48,447 | ₩48,000 | ₩48,442 | +0.92% | 1.1천 |
|---|
| 2026.08.06 | ₩47,941 | ₩47,941 | ₩47,941 | ₩47,941 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩48,640 | ₩48,640 | ₩48,244 | ₩48,244 | -0.82% | 1.1천 |
|---|
| 2026.08.04 | ₩47,946 | ₩48,386 | ₩47,946 | ₩48,386 | +0.92% | 400 |
|---|
| 2026.08.03 | ₩47,466 | ₩47,519 | ₩47,466 | ₩47,483 | +0.04% | 3.6천 |
|---|
| 2026.07.31 | ₩46,860 | ₩46,860 | ₩46,860 | ₩46,860 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,397 | ₩46,397 | ₩46,397 | ₩46,397 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩45,875 | ₩45,875 | ₩45,875 | ₩45,875 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩46,518 | ₩46,518 | ₩46,518 | ₩46,518 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩46,078 | ₩46,122 | ₩46,078 | ₩46,122 | +0.10% | 100 |
|---|
| 2026.07.24 | ₩45,584 | ₩45,998 | ₩45,584 | ₩45,849 | +0.58% | 1.4천 |
|---|
| 2026.07.23 | ₩46,051 | ₩46,051 | ₩45,648 | ₩45,648 | -0.88% | 700 |
|---|
| 2026.07.22 | ₩46,131 | ₩46,478 | ₩46,131 | ₩46,346 | +0.47% | 900 |
|---|
| 2026.07.21 | ₩46,465 | ₩46,478 | ₩46,465 | ₩46,473 | +0.02% | 2.9천 |
|---|
| 2026.07.20 | ₩45,998 | ₩45,998 | ₩45,970 | ₩45,970 | -0.06% | 600 |
|---|
| 2026.07.17 | ₩45,490 | ₩46,305 | ₩45,490 | ₩46,103 | +1.35% | 1.7천 |
|---|
| 2026.07.16 | ₩46,612 | ₩46,612 | ₩46,373 | ₩46,373 | -0.51% | 1.9천 |
|---|
| 2026.07.15 | ₩46,451 | ₩46,649 | ₩46,451 | ₩46,649 | +0.43% | 200 |
|---|
| 2026.07.14 | ₩46,598 | ₩46,598 | ₩46,489 | ₩46,489 | -0.23% | 400 |
|---|
| 2026.07.13 | ₩46,357 | ₩46,357 | ₩46,357 | ₩46,357 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩46,652 | ₩46,652 | ₩46,291 | ₩46,645 | -0.01% | 2.8천 |
|---|
| 2026.07.09 | ₩46,451 | ₩46,451 | ₩46,449 | ₩46,449 | -0.01% | 300 |
|---|
| 2026.07.08 | ₩45,731 | ₩45,988 | ₩45,731 | ₩45,988 | +0.56% | 400 |
|---|
| 2026.07.07 | ₩45,904 | ₩46,104 | ₩45,904 | ₩46,104 | +0.44% | 600 |
|---|
| 2026.07.06 | ₩46,058 | ₩46,127 | ₩46,058 | ₩46,127 | +0.15% | 1천 |
|---|
| 2026.07.02 | ₩45,691 | ₩45,833 | ₩45,691 | ₩45,833 | +0.31% | 600 |
|---|
| 2026.07.01 | ₩46,011 | ₩46,118 | ₩46,011 | ₩46,019 | +0.02% | 3.6천 |
|---|
| 2026.06.30 | ₩46,091 | ₩46,110 | ₩46,091 | ₩46,110 | +0.04% | 1.5천 |
|---|
| 2026.06.29 | ₩45,940 | ₩45,940 | ₩45,940 | ₩45,940 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩45,397 | ₩45,414 | ₩45,397 | ₩45,414 | +0.04% | 800 |
|---|
| 2026.06.25 | ₩45,630 | ₩45,630 | ₩45,397 | ₩45,432 | -0.44% | 900 |
|---|
| 2026.06.24 | ₩45,424 | ₩45,634 | ₩45,368 | ₩45,368 | -0.12% | 1.5천 |
|---|
| 2026.06.23 | ₩45,317 | ₩45,544 | ₩45,317 | ₩45,544 | +0.50% | 200 |
|---|
| 2026.06.22 | ₩45,967 | ₩45,967 | ₩45,967 | ₩45,967 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩45,998 | ₩46,131 | ₩45,998 | ₩46,131 | +0.29% | 500 |
|---|
| 2026.06.17 | ₩46,425 | ₩46,425 | ₩45,736 | ₩45,736 | -1.48% | 800 |
|---|
| 2026.06.16 | ₩46,417 | ₩46,417 | ₩46,417 | ₩46,417 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩46,625 | ₩46,625 | ₩46,572 | ₩46,572 | -0.11% | 300 |
|---|
| 2026.06.12 | ₩45,717 | ₩46,078 | ₩45,717 | ₩46,010 | +0.64% | 3.5천 |
|---|
| 2026.06.11 | ₩45,250 | ₩45,827 | ₩44,956 | ₩45,827 | +1.27% | 1.8만 |
|---|
| 2026.06.10 | ₩45,323 | ₩45,337 | ₩45,018 | ₩45,018 | -0.67% | 1.9만 |
|---|
| 2026.06.09 | ₩45,003 | ₩45,695 | ₩45,003 | ₩45,695 | +1.54% | 500 |
|---|
| 2026.06.08 | ₩46,064 | ₩46,064 | ₩45,899 | ₩45,899 | -0.36% | 400 |
|---|
| 2026.06.05 | ₩46,329 | ₩46,329 | ₩45,855 | ₩45,855 | -1.02% | 1.6천 |
|---|
| 2026.06.04 | ₩47,105 | ₩47,159 | ₩47,060 | ₩47,060 | -0.10% | 2.4천 |
|---|
| 2026.06.03 | ₩46,740 | ₩46,740 | ₩46,740 | ₩46,740 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩46,999 | ₩47,059 | ₩46,943 | ₩46,943 | -0.12% | 3.5천 |
|---|
| 2026.06.01 | ₩46,745 | ₩46,988 | ₩46,745 | ₩46,988 | +0.52% | 2.3천 |
|---|
| 2026.05.29 | ₩46,678 | ₩46,678 | ₩46,617 | ₩46,617 | -0.13% | 200 |
|---|
| 2026.05.28 | ₩46,315 | ₩46,315 | ₩46,315 | ₩46,315 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩46,118 | ₩46,118 | ₩46,118 | ₩46,118 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩46,171 | ₩46,171 | ₩46,124 | ₩46,124 | -0.10% | 200 |
|---|
| 2026.05.22 | ₩45,707 | ₩45,707 | ₩45,707 | ₩45,707 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩45,023 | ₩45,255 | ₩44,990 | ₩45,255 | +0.52% | 700 |
|---|
| 2026.05.20 | ₩45,053 | ₩45,053 | ₩45,053 | ₩45,053 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩44,529 | ₩44,596 | ₩44,451 | ₩44,451 | -0.18% | 600 |
|---|
| 2026.05.18 | ₩44,623 | ₩44,790 | ₩44,623 | ₩44,790 | +0.37% | 400 |
|---|
| 2026.05.15 | ₩45,010 | ₩45,010 | ₩44,816 | ₩44,816 | -0.43% | 8.4천 |
|---|
| 2026.05.14 | ₩45,254 | ₩45,254 | ₩45,254 | ₩45,254 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩45,059 | ₩45,059 | ₩45,059 | ₩45,059 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,516 | ₩44,693 | ₩44,516 | ₩44,693 | +0.40% | 900 |
|---|
| 2026.05.11 | ₩44,955 | ₩44,955 | ₩44,955 | ₩44,955 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,783 | ₩44,975 | ₩44,783 | ₩44,975 | +0.43% | 1.1천 |
|---|
| 2026.05.07 | ₩44,489 | ₩44,489 | ₩44,488 | ₩44,488 | -0.00% | 800 |
|---|
| 2026.05.06 | ₩44,636 | ₩44,774 | ₩44,596 | ₩44,774 | +0.31% | 1.2만 |
|---|
| 2026.05.05 | ₩44,062 | ₩44,113 | ₩44,062 | ₩44,113 | +0.12% | 300 |
|---|
| 2026.05.04 | ₩43,632 | ₩43,632 | ₩43,632 | ₩43,632 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,795 | ₩43,795 | ₩43,795 | ₩43,795 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,608 | ₩43,608 | ₩43,608 | ₩43,608 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩42,952 | ₩42,952 | ₩42,952 | ₩42,952 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,948 | ₩42,948 | ₩42,929 | ₩42,929 | -0.04% | 100 |
|---|
| 2026.04.27 | ₩43,164 | ₩43,164 | ₩43,164 | ₩43,164 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩43,065 | ₩43,065 | ₩43,065 | ₩43,065 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,811 | ₩42,811 | ₩42,811 | ₩42,811 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩43,085 | ₩43,085 | ₩43,085 | ₩43,085 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩42,874 | ₩42,874 | ₩42,777 | ₩42,777 | -0.23% | 200 |
|---|
| 2026.04.20 | ₩42,887 | ₩42,887 | ₩42,878 | ₩42,878 | -0.02% | 1.9천 |
|---|
| 2026.04.17 | ₩42,845 | ₩42,845 | ₩42,845 | ₩42,845 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩42,239 | ₩42,239 | ₩42,239 | ₩42,239 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩42,053 | ₩42,053 | ₩42,053 | ₩42,053 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩41,820 | ₩41,820 | ₩41,804 | ₩41,804 | -0.04% | 300 |
|---|
| 2026.04.13 | ₩40,925 | ₩41,315 | ₩40,925 | ₩41,315 | +0.95% | 400 |
|---|
| 2026.04.10 | ₩41,032 | ₩41,032 | ₩40,880 | ₩40,880 | -0.37% | 300 |
|---|
| 2026.04.09 | ₩40,725 | ₩41,056 | ₩40,725 | ₩41,056 | +0.81% | 400 |
|---|
| 2026.04.08 | ₩40,765 | ₩40,802 | ₩40,737 | ₩40,802 | +0.09% | 500 |
|---|
| 2026.04.07 | ₩39,564 | ₩39,781 | ₩39,564 | ₩39,781 | +0.55% | 300 |
|---|
| 2026.04.06 | ₩39,804 | ₩39,804 | ₩39,797 | ₩39,797 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩39,524 | ₩39,576 | ₩39,524 | ₩39,576 | +0.13% | 3.6천 |
|---|
| 2026.04.01 | ₩39,557 | ₩39,557 | ₩39,557 | ₩39,557 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩38,923 | ₩39,103 | ₩38,910 | ₩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 | ₩39,150 | ₩39,537 | ₩39,150 | ₩39,349 | +0.51% | 2.9천 |
|---|
| 2026.03.20 | ₩39,203 | ₩39,203 | ₩38,934 | ₩38,934 | -0.69% | 800 |
|---|
| 2026.03.19 | ₩39,324 | ₩39,524 | ₩39,324 | ₩39,470 | +0.37% | 1.7천 |
|---|
| 2026.03.18 | ₩39,751 | ₩39,751 | ₩39,492 | ₩39,492 | -0.65% | 1.1만 |
|---|
| 2026.03.17 | ₩40,111 | ₩40,111 | ₩39,991 | ₩39,991 | -0.30% | 5.3천 |
|---|
| 2026.03.16 | ₩39,550 | ₩39,831 | ₩39,550 | ₩39,644 | +0.24% | 1.1만 |
|---|
| 2026.03.13 | ₩39,684 | ₩39,684 | ₩39,257 | ₩39,270 | -1.04% | 14.9만 |
|---|
| 2026.03.12 | ₩39,684 | ₩39,684 | ₩39,510 | ₩39,510 | -0.44% | 400 |
|---|
| 2026.03.11 | ₩40,058 | ₩40,058 | ₩39,991 | ₩40,046 | -0.03% | 800 |
|---|
| 2026.03.10 | ₩40,325 | ₩40,325 | ₩39,967 | ₩39,967 | -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 | ₩40,018 | ₩40,307 | ₩39,991 | ₩40,307 | +0.72% | 800 |
|---|
| 2026.03.04 | ₩40,605 | ₩40,605 | ₩40,593 | ₩40,593 | -0.03% | 2천 |
|---|
| 2026.03.03 | ₩40,110 | ₩40,241 | ₩40,084 | ₩40,241 | +0.33% | 1.9천 |
|---|
| 2026.03.02 | ₩40,704 | ₩40,704 | ₩40,704 | ₩40,704 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩40,692 | ₩40,692 | ₩40,692 | ₩40,692 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩40,698 | ₩40,939 | ₩40,685 | ₩40,919 | +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 | ₩40,485 | ₩40,525 | ₩40,485 | ₩40,525 | +0.10% | 600 |
|---|
| 2026.02.20 | ₩40,865 | ₩41,020 | ₩40,865 | ₩41,020 | +0.38% | 1.5천 |
|---|
| 2026.02.19 | ₩40,668 | ₩40,668 | ₩40,668 | ₩40,668 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,939 | ₩41,019 | ₩40,912 | ₩40,912 | -0.07% | 3.6천 |
|---|
| 2026.02.17 | ₩40,485 | ₩40,578 | ₩40,445 | ₩40,565 | +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 | ₩40,418 | ₩40,431 | -1.66% | 2.7천 |
|---|
| 2026.02.11 | ₩41,232 | ₩41,232 | ₩41,195 | ₩41,195 | -0.09% | 200 |
|---|
| 2026.02.10 | ₩41,258 | ₩41,259 | ₩41,244 | ₩41,244 | -0.03% | 1.9천 |
|---|
| 2026.02.09 | ₩41,394 | ₩41,407 | ₩41,394 | ₩41,407 | +0.03% | 300 |
|---|
| 2026.02.06 | ₩41,232 | ₩41,367 | ₩41,232 | ₩41,367 | +0.33% | 300 |
|---|
| 2026.02.05 | ₩40,592 | ₩40,592 | ₩40,499 | ₩40,499 | -0.23% | 300 |
|---|
| 2026.02.04 | ₩40,872 | ₩40,872 | ₩40,872 | ₩40,872 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩40,948 | ₩40,948 | ₩40,948 | ₩40,948 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩41,286 | ₩41,374 | ₩41,286 | ₩41,374 | +0.21% | 600 |
|---|
| 2026.01.30 | ₩41,005 | ₩41,005 | ₩40,712 | ₩40,893 | -0.27% | 1천 |
|---|
| 2026.01.29 | ₩41,166 | ₩41,166 | ₩41,166 | ₩41,166 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩41,166 | ₩41,166 | ₩40,979 | ₩41,099 | -0.16% | 7.1천 |
|---|
| 2026.01.27 | ₩41,045 | ₩41,055 | ₩41,045 | ₩41,055 | +0.02% | 200 |
|---|
| 2026.01.26 | ₩40,752 | ₩40,761 | ₩40,752 | ₩40,761 | +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 | ₩40,549 | ₩40,549 | -0.27% | 600 |
|---|
| 2026.01.21 | ₩40,511 | ₩40,511 | ₩40,311 | ₩40,311 | -0.49% | 300 |
|---|
| 2026.01.20 | ₩39,897 | ₩39,897 | ₩39,644 | ₩39,697 | -0.50% | 600 |
|---|
| 2026.01.16 | ₩40,592 | ₩40,592 | ₩40,485 | ₩40,485 | -0.26% | 1.8천 |
|---|
| 2026.01.15 | ₩40,738 | ₩40,738 | ₩40,612 | ₩40,612 | -0.31% | 1.5천 |
|---|
| 2026.01.14 | ₩40,449 | ₩40,449 | ₩40,449 | ₩40,449 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩40,588 | ₩40,588 | ₩40,588 | ₩40,588 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,820 | ₩40,820 | ₩40,820 | ₩40,820 | 0.00% | 300 |
|---|
| 2026.01.09 | ₩40,765 | ₩40,885 | ₩40,765 | ₩40,826 | +0.15% | 400 |
|---|
| 2026.01.08 | ₩40,565 | ₩40,593 | ₩40,565 | ₩40,593 | +0.07% | 500 |
|---|
| 2026.01.07 | ₩40,658 | ₩40,658 | ₩40,536 | ₩40,536 | -0.30% | 600 |
|---|
| 2026.01.06 | ₩40,685 | ₩40,705 | ₩40,685 | ₩40,705 | +0.05% | 700 |
|---|
| 2026.01.05 | ₩40,271 | ₩40,311 | ₩40,238 | ₩40,238 | -0.08% | 600 |
|---|
| 2026.01.02 | ₩40,151 | ₩40,151 | ₩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 | ₩40,018 | ₩40,018 | ₩39,995 | ₩39,995 | -0.06% | 400 |
|---|
| 2025.12.29 | ₩40,182 | ₩40,182 | ₩40,182 | ₩40,182 | 0.00% | 500 |
|---|
| 2025.12.26 | ₩40,354 | ₩40,354 | ₩40,354 | ₩40,354 | 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 | ₩39,951 | ₩40,052 | ₩39,951 | ₩40,052 | +0.25% | 200 |
|---|
| 2025.12.19 | ₩39,752 | ₩39,808 | ₩39,751 | ₩39,808 | +0.14% | 3.5천 |
|---|
| 2025.12.18 | ₩39,404 | ₩39,420 | ₩39,364 | ₩39,420 | +0.04% | 500 |
|---|
| 2025.12.17 | ₩39,497 | ₩39,497 | ₩39,101 | ₩39,101 | -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 | ₩39,891 | ₩40,003 | ₩39,891 | ₩40,003 | +0.28% | 1.6천 |
|---|
| 2025.12.10 | ₩39,946 | ₩39,946 | ₩39,946 | ₩39,946 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩39,564 | ₩39,564 | ₩39,517 | ₩39,517 | -0.12% | 4.9천 |
|---|
| 2025.12.08 | ₩39,590 | ₩39,590 | ₩39,497 | ₩39,497 | -0.24% | 300 |
|---|
| 2025.12.05 | ₩39,671 | ₩39,671 | ₩39,644 | ₩39,644 | -0.07% | 300 |
|---|
| 2025.12.04 | ₩39,438 | ₩39,438 | ₩39,438 | ₩39,438 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,377 | ₩39,430 | ₩39,377 | ₩39,420 | +0.11% | 1.1천 |
|---|
| 2025.12.02 | ₩39,337 | ₩39,337 | ₩39,271 | ₩39,271 | -0.17% | 1.1천 |
|---|
| 2025.12.01 | ₩39,150 | ₩39,257 | ₩39,150 | ₩39,162 | +0.03% | 1.3천 |
|---|
| 2025.11.28 | ₩39,177 | ₩39,303 | ₩39,177 | ₩39,303 | +0.32% | 500 |
|---|
| 2025.11.26 | ₩39,137 | ₩39,203 | ₩39,137 | ₩39,162 | +0.06% | 600 |
|---|
| 2025.11.25 | ₩38,907 | ₩38,907 | ₩38,907 | ₩38,907 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩38,455 | ₩38,455 | ₩38,455 | ₩38,455 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩38,015 | ₩38,015 | ₩37,787 | ₩37,787 | -0.60% | 3.5천 |
|---|
| 2025.11.20 | ₩38,456 | ₩38,456 | ₩37,237 | ₩37,237 | -3.17% | 1.4천 |
|---|
| 2025.11.19 | ₩38,069 | ₩38,069 | ₩37,735 | ₩37,917 | -0.40% | 1.1천 |
|---|
| 2025.11.18 | ₩37,935 | ₩38,042 | ₩37,886 | ₩37,886 | -0.13% | 1.7천 |
|---|
| 2025.11.17 | ₩38,576 | ₩38,629 | ₩37,998 | ₩37,998 | -1.50% | 5.1천 |
|---|
| 2025.11.14 | ₩38,392 | ₩38,392 | ₩38,392 | ₩38,392 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩38,471 | ₩38,471 | ₩38,471 | ₩38,471 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,083 | ₩39,083 | ₩39,033 | ₩39,033 | -0.13% | 600 |
|---|
| 2025.11.11 | ₩38,930 | ₩38,930 | ₩38,930 | ₩38,930 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩38,795 | ₩38,795 | ₩38,795 | ₩38,795 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩37,788 | ₩38,224 | ₩37,788 | ₩38,224 | +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 | ₩38,145 | ₩38,145 | ₩38,145 | ₩38,145 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,589 | ₩38,671 | ₩38,563 | ₩38,671 | +0.21% | 4.6천 |
|---|
| 2025.10.31 | ₩38,563 | ₩38,563 | ₩38,563 | ₩38,563 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,352 | ₩38,352 | ₩38,352 | ₩38,352 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩38,680 | ₩38,680 | ₩38,680 | ₩38,680 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩38,771 | ₩38,771 | ₩38,771 | ₩38,771 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,684 | ₩38,684 | ₩38,684 | ₩38,684 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩38,201 | ₩38,201 | ₩38,201 | ₩38,201 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,870 | ₩37,870 | ₩37,870 | ₩37,870 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩37,627 | ₩37,627 | ₩37,627 | ₩37,627 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,895 | ₩37,895 | ₩37,882 | ₩37,882 | -0.04% | 100 |
|---|
| 2025.10.20 | ₩37,731 | ₩37,770 | ₩37,731 | ₩37,770 | +0.10% | 200 |
|---|
| 2025.10.17 | ₩37,396 | ₩37,396 | ₩37,396 | ₩37,396 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,388 | ₩37,428 | ₩37,209 | ₩37,209 | -0.48% | 300 |
|---|
| 2025.10.15 | ₩37,215 | ₩37,415 | ₩37,215 | ₩37,415 | +0.54% | 200 |
|---|
| 2025.10.14 | ₩37,219 | ₩37,219 | ₩37,219 | ₩37,219 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩37,217 | ₩37,217 | ₩37,217 | ₩37,217 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩37,655 | ₩37,655 | ₩36,588 | ₩36,588 | -2.83% | 900 |
|---|