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 | ₩48,815 | ₩48,944 | ₩48,815 | ₩48,944 | +0.26% | 1천 |
| 2026.10.08 | ₩48,655 | ₩48,793 | ₩48,655 | ₩48,793 | +0.28% | 1.9천 |
| 2026.10.07 | ₩48,749 | ₩48,851 | ₩48,749 | ₩48,851 | +0.21% | 2천 |
| 2026.10.06 | ₩48,909 | ₩48,950 | ₩48,909 | ₩48,950 | +0.08% | 1.6천 |
| 2026.10.05 | ₩48,882 | ₩48,882 | ₩48,814 | ₩48,814 | -0.14% | 400 |
| 2026.10.02 | ₩48,607 | ₩48,607 | ₩48,607 | ₩48,607 | 0.00% | 200 |
| 2026.10.01 | ₩48,308 | ₩48,308 | ₩48,297 | ₩48,297 | -0.02% | 200 |
| 2026.09.30 | ₩48,575 | ₩48,575 | ₩48,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,161 |
| -0.85% |
| 2.9만 |
| 2026.09.29 | ₩48,027 | ₩48,186 | ₩48,027 | ₩48,186 | +0.33% | 300 |
|---|
| 2026.09.28 | ₩48,575 | ₩48,575 | ₩48,274 | ₩48,274 | -0.62% | 700 |
|---|
| 2026.09.25 | ₩48,727 | ₩48,727 | ₩48,727 | ₩48,727 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,453 | ₩48,453 | ₩48,453 | ₩48,453 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩48,575 | ₩48,575 | ₩48,572 | ₩48,572 | -0.01% | 1.1천 |
|---|
| 2026.09.22 | ₩49,002 | ₩49,002 | ₩48,990 | ₩48,990 | -0.02% | 1.1천 |
|---|
| 2026.09.21 | ₩49,175 | ₩49,175 | ₩49,175 | ₩49,175 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩48,524 | ₩48,524 | ₩48,524 | ₩48,524 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩48,721 | ₩48,721 | ₩48,721 | ₩48,721 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩48,602 | ₩48,602 | ₩48,126 | ₩48,126 | -0.98% | 300 |
|---|
| 2026.09.15 | ₩48,388 | ₩48,408 | ₩48,388 | ₩48,408 | +0.04% | 200 |
|---|
| 2026.09.14 | ₩48,321 | ₩48,628 | ₩48,321 | ₩48,562 | +0.50% | 2.9천 |
|---|
| 2026.09.11 | ₩48,842 | ₩48,842 | ₩48,758 | ₩48,758 | -0.17% | 200 |
|---|
| 2026.09.10 | ₩48,214 | ₩48,254 | ₩48,177 | ₩48,177 | -0.08% | 1.1천 |
|---|
| 2026.09.09 | ₩48,428 | ₩48,428 | ₩48,330 | ₩48,330 | -0.20% | 300 |
|---|
| 2026.09.08 | ₩49,350 | ₩49,350 | ₩48,580 | ₩48,580 | -1.56% | 400 |
|---|
| 2026.09.04 | ₩49,096 | ₩49,136 | ₩49,096 | ₩49,103 | +0.01% | 4.3천 |
|---|
| 2026.09.03 | ₩49,283 | ₩49,283 | ₩49,255 | ₩49,255 | -0.06% | 500 |
|---|
| 2026.09.02 | ₩48,655 | ₩48,659 | ₩48,655 | ₩48,659 | +0.01% | 300 |
|---|
| 2026.09.01 | ₩48,348 | ₩48,348 | ₩48,088 | ₩48,088 | -0.54% | 5.7천 |
|---|
| 2026.08.31 | ₩48,475 | ₩48,475 | ₩48,475 | ₩48,475 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,709 | ₩48,709 | ₩48,676 | ₩48,676 | -0.07% | 200 |
|---|
| 2026.08.27 | ₩48,738 | ₩48,738 | ₩48,738 | ₩48,738 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,080 | ₩48,461 | ₩48,000 | ₩48,415 | +0.69% | 2.5천 |
|---|
| 2026.08.25 | ₩48,404 | ₩48,404 | ₩48,404 | ₩48,404 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩48,231 | ₩48,231 | ₩48,231 | ₩48,231 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,207 | ₩48,239 | ₩48,207 | ₩48,239 | +0.07% | 300 |
|---|
| 2026.08.20 | ₩48,174 | ₩48,174 | ₩47,959 | ₩47,959 | -0.45% | 300 |
|---|
| 2026.08.19 | ₩48,495 | ₩48,495 | ₩48,296 | ₩48,296 | -0.41% | 400 |
|---|
| 2026.08.18 | ₩48,294 | ₩48,294 | ₩48,206 | ₩48,206 | -0.18% | 800 |
|---|
| 2026.08.17 | ₩48,668 | ₩48,668 | ₩48,424 | ₩48,424 | -0.50% | 3천 |
|---|
| 2026.08.14 | ₩48,688 | ₩48,688 | ₩48,656 | ₩48,656 | -0.07% | 1.3천 |
|---|
| 2026.08.13 | ₩48,810 | ₩48,810 | ₩48,810 | ₩48,810 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩48,393 | ₩48,393 | ₩48,393 | ₩48,393 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩48,226 | ₩48,226 | ₩48,226 | ₩48,226 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩48,608 | ₩48,642 | ₩48,515 | ₩48,515 | -0.19% | 1.4천 |
|---|
| 2026.08.07 | ₩48,054 | ₩48,501 | ₩48,054 | ₩48,496 | +0.92% | 1.1천 |
|---|
| 2026.08.06 | ₩47,995 | ₩47,995 | ₩47,995 | ₩47,995 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩48,695 | ₩48,695 | ₩48,298 | ₩48,298 | -0.82% | 1.1천 |
|---|
| 2026.08.04 | ₩48,000 | ₩48,440 | ₩48,000 | ₩48,440 | +0.92% | 400 |
|---|
| 2026.08.03 | ₩47,519 | ₩47,573 | ₩47,519 | ₩47,537 | +0.04% | 3.6천 |
|---|
| 2026.07.31 | ₩46,912 | ₩46,912 | ₩46,912 | ₩46,912 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,449 | ₩46,449 | ₩46,449 | ₩46,449 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩45,926 | ₩45,926 | ₩45,926 | ₩45,926 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩46,570 | ₩46,570 | ₩46,570 | ₩46,570 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩46,129 | ₩46,174 | ₩46,129 | ₩46,174 | +0.10% | 100 |
|---|
| 2026.07.24 | ₩45,635 | ₩46,049 | ₩45,635 | ₩45,901 | +0.58% | 1.4천 |
|---|
| 2026.07.23 | ₩46,103 | ₩46,103 | ₩45,699 | ₩45,699 | -0.88% | 700 |
|---|
| 2026.07.22 | ₩46,183 | ₩46,530 | ₩46,183 | ₩46,398 | +0.47% | 900 |
|---|
| 2026.07.21 | ₩46,517 | ₩46,530 | ₩46,517 | ₩46,525 | +0.02% | 2.9천 |
|---|
| 2026.07.20 | ₩46,049 | ₩46,049 | ₩46,021 | ₩46,021 | -0.06% | 600 |
|---|
| 2026.07.17 | ₩45,541 | ₩46,357 | ₩45,541 | ₩46,155 | +1.35% | 1.7천 |
|---|
| 2026.07.16 | ₩46,664 | ₩46,664 | ₩46,425 | ₩46,425 | -0.51% | 1.9천 |
|---|
| 2026.07.15 | ₩46,504 | ₩46,701 | ₩46,504 | ₩46,701 | +0.43% | 200 |
|---|
| 2026.07.14 | ₩46,651 | ₩46,651 | ₩46,541 | ₩46,541 | -0.23% | 400 |
|---|
| 2026.07.13 | ₩46,409 | ₩46,409 | ₩46,409 | ₩46,409 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩46,704 | ₩46,704 | ₩46,343 | ₩46,697 | -0.01% | 2.8천 |
|---|
| 2026.07.09 | ₩46,504 | ₩46,504 | ₩46,501 | ₩46,501 | -0.01% | 300 |
|---|
| 2026.07.08 | ₩45,782 | ₩46,040 | ₩45,782 | ₩46,040 | +0.56% | 400 |
|---|
| 2026.07.07 | ₩45,956 | ₩46,156 | ₩45,956 | ₩46,156 | +0.44% | 600 |
|---|
| 2026.07.06 | ₩46,109 | ₩46,179 | ₩46,109 | ₩46,179 | +0.15% | 1천 |
|---|
| 2026.07.02 | ₩45,742 | ₩45,885 | ₩45,742 | ₩45,885 | +0.31% | 600 |
|---|
| 2026.07.01 | ₩46,063 | ₩46,170 | ₩46,063 | ₩46,071 | +0.02% | 3.6천 |
|---|
| 2026.06.30 | ₩46,143 | ₩46,161 | ₩46,143 | ₩46,161 | +0.04% | 1.5천 |
|---|
| 2026.06.29 | ₩45,992 | ₩45,992 | ₩45,992 | ₩45,992 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩45,448 | ₩45,465 | ₩45,448 | ₩45,465 | +0.04% | 800 |
|---|
| 2026.06.25 | ₩45,682 | ₩45,682 | ₩45,448 | ₩45,483 | -0.44% | 900 |
|---|
| 2026.06.24 | ₩45,475 | ₩45,686 | ₩45,419 | ₩45,419 | -0.12% | 1.5천 |
|---|
| 2026.06.23 | ₩45,368 | ₩45,595 | ₩45,368 | ₩45,595 | +0.50% | 200 |
|---|
| 2026.06.22 | ₩46,019 | ₩46,019 | ₩46,019 | ₩46,019 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩46,049 | ₩46,183 | ₩46,049 | ₩46,183 | +0.29% | 500 |
|---|
| 2026.06.17 | ₩46,477 | ₩46,477 | ₩45,787 | ₩45,787 | -1.48% | 800 |
|---|
| 2026.06.16 | ₩46,469 | ₩46,469 | ₩46,469 | ₩46,469 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩46,677 | ₩46,677 | ₩46,624 | ₩46,624 | -0.11% | 300 |
|---|
| 2026.06.12 | ₩45,769 | ₩46,129 | ₩45,769 | ₩46,061 | +0.64% | 3.5천 |
|---|
| 2026.06.11 | ₩45,301 | ₩45,878 | ₩45,007 | ₩45,878 | +1.27% | 1.8만 |
|---|
| 2026.06.10 | ₩45,374 | ₩45,388 | ₩45,068 | ₩45,068 | -0.67% | 1.9만 |
|---|
| 2026.06.09 | ₩45,054 | ₩45,746 | ₩45,054 | ₩45,746 | +1.54% | 500 |
|---|
| 2026.06.08 | ₩46,116 | ₩46,116 | ₩45,950 | ₩45,950 | -0.36% | 400 |
|---|
| 2026.06.05 | ₩46,381 | ₩46,381 | ₩45,906 | ₩45,906 | -1.02% | 1.6천 |
|---|
| 2026.06.04 | ₩47,158 | ₩47,212 | ₩47,113 | ₩47,113 | -0.10% | 2.4천 |
|---|
| 2026.06.03 | ₩46,792 | ₩46,792 | ₩46,792 | ₩46,792 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩47,051 | ₩47,112 | ₩46,995 | ₩46,995 | -0.12% | 3.5천 |
|---|
| 2026.06.01 | ₩46,798 | ₩47,041 | ₩46,798 | ₩47,041 | +0.52% | 2.3천 |
|---|
| 2026.05.29 | ₩46,731 | ₩46,731 | ₩46,669 | ₩46,669 | -0.13% | 200 |
|---|
| 2026.05.28 | ₩46,367 | ₩46,367 | ₩46,367 | ₩46,367 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩46,170 | ₩46,170 | ₩46,170 | ₩46,170 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩46,223 | ₩46,223 | ₩46,176 | ₩46,176 | -0.10% | 200 |
|---|
| 2026.05.22 | ₩45,758 | ₩45,758 | ₩45,758 | ₩45,758 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩45,074 | ₩45,306 | ₩45,040 | ₩45,306 | +0.52% | 700 |
|---|
| 2026.05.20 | ₩45,103 | ₩45,103 | ₩45,103 | ₩45,103 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩44,579 | ₩44,646 | ₩44,500 | ₩44,500 | -0.18% | 600 |
|---|
| 2026.05.18 | ₩44,673 | ₩44,840 | ₩44,673 | ₩44,840 | +0.37% | 400 |
|---|
| 2026.05.15 | ₩45,060 | ₩45,060 | ₩44,867 | ₩44,867 | -0.43% | 8.4천 |
|---|
| 2026.05.14 | ₩45,305 | ₩45,305 | ₩45,305 | ₩45,305 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩45,110 | ₩45,110 | ₩45,110 | ₩45,110 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,566 | ₩44,744 | ₩44,566 | ₩44,744 | +0.40% | 900 |
|---|
| 2026.05.11 | ₩45,006 | ₩45,006 | ₩45,006 | ₩45,006 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,833 | ₩45,026 | ₩44,833 | ₩45,026 | +0.43% | 1.1천 |
|---|
| 2026.05.07 | ₩44,539 | ₩44,539 | ₩44,538 | ₩44,538 | -0.00% | 800 |
|---|
| 2026.05.06 | ₩44,686 | ₩44,824 | ₩44,646 | ₩44,824 | +0.31% | 1.2만 |
|---|
| 2026.05.05 | ₩44,112 | ₩44,162 | ₩44,112 | ₩44,162 | +0.12% | 300 |
|---|
| 2026.05.04 | ₩43,681 | ₩43,681 | ₩43,681 | ₩43,681 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,844 | ₩43,844 | ₩43,844 | ₩43,844 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,657 | ₩43,657 | ₩43,657 | ₩43,657 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩43,000 | ₩43,000 | ₩43,000 | ₩43,000 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,996 | ₩42,996 | ₩42,977 | ₩42,977 | -0.04% | 100 |
|---|
| 2026.04.27 | ₩43,212 | ₩43,212 | ₩43,212 | ₩43,212 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩43,113 | ₩43,113 | ₩43,113 | ₩43,113 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,859 | ₩42,859 | ₩42,859 | ₩42,859 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩43,133 | ₩43,133 | ₩43,133 | ₩43,133 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩42,922 | ₩42,922 | ₩42,825 | ₩42,825 | -0.23% | 200 |
|---|
| 2026.04.20 | ₩42,936 | ₩42,936 | ₩42,926 | ₩42,926 | -0.02% | 1.9천 |
|---|
| 2026.04.17 | ₩42,893 | ₩42,893 | ₩42,893 | ₩42,893 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩42,286 | ₩42,286 | ₩42,286 | ₩42,286 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩42,100 | ₩42,100 | ₩42,100 | ₩42,100 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩41,867 | ₩41,867 | ₩41,851 | ₩41,851 | -0.04% | 300 |
|---|
| 2026.04.13 | ₩40,971 | ₩41,361 | ₩40,971 | ₩41,361 | +0.95% | 400 |
|---|
| 2026.04.10 | ₩41,078 | ₩41,078 | ₩40,926 | ₩40,926 | -0.37% | 300 |
|---|
| 2026.04.09 | ₩40,771 | ₩41,102 | ₩40,771 | ₩41,102 | +0.81% | 400 |
|---|
| 2026.04.08 | ₩40,811 | ₩40,848 | ₩40,783 | ₩40,848 | +0.09% | 500 |
|---|
| 2026.04.07 | ₩39,608 | ₩39,826 | ₩39,608 | ₩39,826 | +0.55% | 300 |
|---|
| 2026.04.06 | ₩39,849 | ₩39,849 | ₩39,842 | ₩39,842 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩39,568 | ₩39,620 | ₩39,568 | ₩39,620 | +0.13% | 3.6천 |
|---|
| 2026.04.01 | ₩39,602 | ₩39,602 | ₩39,602 | ₩39,602 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩38,967 | ₩39,147 | ₩38,953 | ₩39,147 | +0.46% | 1.3천 |
|---|
| 2026.03.30 | ₩38,106 | ₩38,106 | ₩38,106 | ₩38,106 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩38,285 | ₩38,285 | ₩38,285 | ₩38,285 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,972 | ₩38,972 | ₩38,972 | ₩38,972 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩39,551 | ₩39,551 | ₩39,551 | ₩39,551 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩39,314 | ₩39,314 | ₩39,314 | ₩39,314 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,194 | ₩39,582 | ₩39,194 | ₩39,393 | +0.51% | 2.9천 |
|---|
| 2026.03.20 | ₩39,247 | ₩39,247 | ₩38,977 | ₩38,977 | -0.69% | 800 |
|---|
| 2026.03.19 | ₩39,368 | ₩39,568 | ₩39,368 | ₩39,515 | +0.37% | 1.7천 |
|---|
| 2026.03.18 | ₩39,795 | ₩39,795 | ₩39,536 | ₩39,536 | -0.65% | 1.1만 |
|---|
| 2026.03.17 | ₩40,156 | ₩40,156 | ₩40,036 | ₩40,036 | -0.30% | 5.3천 |
|---|
| 2026.03.16 | ₩39,595 | ₩39,875 | ₩39,595 | ₩39,688 | +0.24% | 1.1만 |
|---|
| 2026.03.13 | ₩39,728 | ₩39,728 | ₩39,301 | ₩39,314 | -1.04% | 14.9만 |
|---|
| 2026.03.12 | ₩39,728 | ₩39,728 | ₩39,555 | ₩39,555 | -0.44% | 400 |
|---|
| 2026.03.11 | ₩40,103 | ₩40,103 | ₩40,036 | ₩40,091 | -0.03% | 800 |
|---|
| 2026.03.10 | ₩40,370 | ₩40,370 | ₩40,012 | ₩40,012 | -0.89% | 800 |
|---|
| 2026.03.09 | ₩39,555 | ₩40,049 | ₩39,555 | ₩40,049 | +1.25% | 1.7천 |
|---|
| 2026.03.06 | ₩39,929 | ₩39,929 | ₩39,806 | ₩39,806 | -0.31% | 2.5천 |
|---|
| 2026.03.05 | ₩40,063 | ₩40,353 | ₩40,036 | ₩40,353 | +0.72% | 800 |
|---|
| 2026.03.04 | ₩40,651 | ₩40,651 | ₩40,639 | ₩40,639 | -0.03% | 2천 |
|---|
| 2026.03.03 | ₩40,155 | ₩40,286 | ₩40,129 | ₩40,286 | +0.33% | 1.9천 |
|---|
| 2026.03.02 | ₩40,749 | ₩40,749 | ₩40,749 | ₩40,749 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩40,737 | ₩40,737 | ₩40,737 | ₩40,737 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩40,744 | ₩40,985 | ₩40,731 | ₩40,965 | +0.54% | 7.3천 |
|---|
| 2026.02.25 | ₩41,198 | ₩41,198 | ₩41,194 | ₩41,194 | -0.01% | 500 |
|---|
| 2026.02.24 | ₩40,831 | ₩40,831 | ₩40,831 | ₩40,831 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩40,530 | ₩40,570 | ₩40,530 | ₩40,570 | +0.10% | 600 |
|---|
| 2026.02.20 | ₩40,911 | ₩41,066 | ₩40,911 | ₩41,066 | +0.38% | 1.5천 |
|---|
| 2026.02.19 | ₩40,713 | ₩40,713 | ₩40,713 | ₩40,713 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,985 | ₩41,065 | ₩40,958 | ₩40,958 | -0.07% | 3.6천 |
|---|
| 2026.02.17 | ₩40,530 | ₩40,624 | ₩40,490 | ₩40,610 | +0.20% | 2.3만 |
|---|
| 2026.02.13 | ₩40,784 | ₩40,784 | ₩40,580 | ₩40,580 | -0.50% | 600 |
|---|
| 2026.02.12 | ₩41,158 | ₩41,158 | ₩40,463 | ₩40,477 | -1.66% | 2.7천 |
|---|
| 2026.02.11 | ₩41,279 | ₩41,279 | ₩41,241 | ₩41,241 | -0.09% | 200 |
|---|
| 2026.02.10 | ₩41,304 | ₩41,305 | ₩41,291 | ₩41,291 | -0.03% | 1.9천 |
|---|
| 2026.02.09 | ₩41,440 | ₩41,454 | ₩41,440 | ₩41,454 | +0.03% | 300 |
|---|
| 2026.02.06 | ₩41,279 | ₩41,414 | ₩41,279 | ₩41,414 | +0.33% | 300 |
|---|
| 2026.02.05 | ₩40,637 | ₩40,637 | ₩40,545 | ₩40,545 | -0.23% | 300 |
|---|
| 2026.02.04 | ₩40,918 | ₩40,918 | ₩40,918 | ₩40,918 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩40,994 | ₩40,994 | ₩40,994 | ₩40,994 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩41,332 | ₩41,420 | ₩41,332 | ₩41,420 | +0.21% | 600 |
|---|
| 2026.01.30 | ₩41,051 | ₩41,051 | ₩40,757 | ₩40,939 | -0.27% | 1천 |
|---|
| 2026.01.29 | ₩41,212 | ₩41,212 | ₩41,212 | ₩41,212 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩41,212 | ₩41,212 | ₩41,025 | ₩41,145 | -0.16% | 7.1천 |
|---|
| 2026.01.27 | ₩41,092 | ₩41,101 | ₩41,092 | ₩41,101 | +0.02% | 200 |
|---|
| 2026.01.26 | ₩40,798 | ₩40,807 | ₩40,798 | ₩40,807 | +0.02% | 2.5천 |
|---|
| 2026.01.23 | ₩40,557 | ₩40,557 | ₩40,557 | ₩40,557 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩40,704 | ₩40,704 | ₩40,594 | ₩40,594 | -0.27% | 600 |
|---|
| 2026.01.21 | ₩40,557 | ₩40,557 | ₩40,357 | ₩40,357 | -0.49% | 300 |
|---|
| 2026.01.20 | ₩39,942 | ₩39,942 | ₩39,688 | ₩39,742 | -0.50% | 600 |
|---|
| 2026.01.16 | ₩40,637 | ₩40,637 | ₩40,530 | ₩40,530 | -0.26% | 1.8천 |
|---|
| 2026.01.15 | ₩40,784 | ₩40,784 | ₩40,657 | ₩40,657 | -0.31% | 1.5천 |
|---|
| 2026.01.14 | ₩40,494 | ₩40,494 | ₩40,494 | ₩40,494 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩40,633 | ₩40,633 | ₩40,633 | ₩40,633 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,866 | ₩40,866 | ₩40,866 | ₩40,866 | 0.00% | 300 |
|---|
| 2026.01.09 | ₩40,811 | ₩40,931 | ₩40,811 | ₩40,872 | +0.15% | 400 |
|---|
| 2026.01.08 | ₩40,610 | ₩40,639 | ₩40,610 | ₩40,639 | +0.07% | 500 |
|---|
| 2026.01.07 | ₩40,704 | ₩40,704 | ₩40,581 | ₩40,581 | -0.30% | 600 |
|---|
| 2026.01.06 | ₩40,731 | ₩40,751 | ₩40,731 | ₩40,751 | +0.05% | 700 |
|---|
| 2026.01.05 | ₩40,316 | ₩40,357 | ₩40,283 | ₩40,283 | -0.08% | 600 |
|---|
| 2026.01.02 | ₩40,196 | ₩40,196 | ₩39,782 | ₩39,950 | -0.61% | 3.2천 |
|---|
| 2025.12.31 | ₩39,766 | ₩39,766 | ₩39,766 | ₩39,766 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,063 | ₩40,063 | ₩40,040 | ₩40,040 | -0.06% | 400 |
|---|
| 2025.12.29 | ₩40,227 | ₩40,227 | ₩40,227 | ₩40,227 | 0.00% | 500 |
|---|
| 2025.12.26 | ₩40,399 | ₩40,399 | ₩40,399 | ₩40,399 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩40,250 | ₩40,397 | ₩40,250 | ₩40,397 | +0.37% | 300 |
|---|
| 2025.12.23 | ₩40,220 | ₩40,220 | ₩40,220 | ₩40,220 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩39,996 | ₩40,097 | ₩39,996 | ₩40,097 | +0.25% | 200 |
|---|
| 2025.12.19 | ₩39,797 | ₩39,853 | ₩39,795 | ₩39,853 | +0.14% | 3.5천 |
|---|
| 2025.12.18 | ₩39,448 | ₩39,464 | ₩39,408 | ₩39,464 | +0.04% | 500 |
|---|
| 2025.12.17 | ₩39,541 | ₩39,541 | ₩39,145 | ₩39,145 | -1.00% | 600 |
|---|
| 2025.12.16 | ₩39,555 | ₩39,555 | ₩39,555 | ₩39,555 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩39,666 | ₩39,666 | ₩39,666 | ₩39,666 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,822 | ₩39,822 | ₩39,650 | ₩39,650 | -0.43% | 600 |
|---|
| 2025.12.11 | ₩39,936 | ₩40,048 | ₩39,936 | ₩40,048 | +0.28% | 1.6천 |
|---|
| 2025.12.10 | ₩39,990 | ₩39,990 | ₩39,990 | ₩39,990 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩39,608 | ₩39,608 | ₩39,561 | ₩39,561 | -0.12% | 4.9천 |
|---|
| 2025.12.08 | ₩39,635 | ₩39,635 | ₩39,541 | ₩39,541 | -0.24% | 300 |
|---|
| 2025.12.05 | ₩39,715 | ₩39,715 | ₩39,688 | ₩39,688 | -0.07% | 300 |
|---|
| 2025.12.04 | ₩39,483 | ₩39,483 | ₩39,483 | ₩39,483 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,421 | ₩39,475 | ₩39,421 | ₩39,464 | +0.11% | 1.1천 |
|---|
| 2025.12.02 | ₩39,381 | ₩39,381 | ₩39,316 | ₩39,316 | -0.17% | 1.1천 |
|---|
| 2025.12.01 | ₩39,194 | ₩39,301 | ₩39,194 | ₩39,206 | +0.03% | 1.3천 |
|---|
| 2025.11.28 | ₩39,221 | ₩39,348 | ₩39,221 | ₩39,348 | +0.32% | 500 |
|---|
| 2025.11.26 | ₩39,181 | ₩39,247 | ₩39,181 | ₩39,206 | +0.06% | 600 |
|---|
| 2025.11.25 | ₩38,951 | ₩38,951 | ₩38,951 | ₩38,951 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩38,498 | ₩38,498 | ₩38,498 | ₩38,498 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩38,058 | ₩38,058 | ₩37,830 | ₩37,830 | -0.60% | 3.5천 |
|---|
| 2025.11.20 | ₩38,499 | ₩38,499 | ₩37,279 | ₩37,279 | -3.17% | 1.4천 |
|---|
| 2025.11.19 | ₩38,112 | ₩38,112 | ₩37,777 | ₩37,959 | -0.40% | 1.1천 |
|---|
| 2025.11.18 | ₩37,978 | ₩38,085 | ₩37,928 | ₩37,928 | -0.13% | 1.7천 |
|---|
| 2025.11.17 | ₩38,619 | ₩38,673 | ₩38,041 | ₩38,041 | -1.50% | 5.1천 |
|---|
| 2025.11.14 | ₩38,435 | ₩38,435 | ₩38,435 | ₩38,435 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩38,514 | ₩38,514 | ₩38,514 | ₩38,514 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,127 | ₩39,127 | ₩39,076 | ₩39,076 | -0.13% | 600 |
|---|
| 2025.11.11 | ₩38,973 | ₩38,973 | ₩38,973 | ₩38,973 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩38,839 | ₩38,839 | ₩38,839 | ₩38,839 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩37,831 | ₩38,267 | ₩37,831 | ₩38,267 | +1.15% | 400 |
|---|
| 2025.11.06 | ₩38,700 | ₩38,700 | ₩38,181 | ₩38,181 | -1.34% | 2.4천 |
|---|
| 2025.11.05 | ₩38,577 | ₩38,577 | ₩38,577 | ₩38,577 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩38,188 | ₩38,188 | ₩38,188 | ₩38,188 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,633 | ₩38,714 | ₩38,606 | ₩38,714 | +0.21% | 4.6천 |
|---|
| 2025.10.31 | ₩38,606 | ₩38,606 | ₩38,606 | ₩38,606 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,395 | ₩38,395 | ₩38,395 | ₩38,395 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩38,724 | ₩38,724 | ₩38,724 | ₩38,724 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩38,814 | ₩38,814 | ₩38,814 | ₩38,814 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,728 | ₩38,728 | ₩38,728 | ₩38,728 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩38,244 | ₩38,244 | ₩38,244 | ₩38,244 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,912 | ₩37,912 | ₩37,912 | ₩37,912 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩37,669 | ₩37,669 | ₩37,669 | ₩37,669 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,938 | ₩37,938 | ₩37,924 | ₩37,924 | -0.04% | 100 |
|---|
| 2025.10.20 | ₩37,773 | ₩37,812 | ₩37,773 | ₩37,812 | +0.10% | 200 |
|---|
| 2025.10.17 | ₩37,438 | ₩37,438 | ₩37,438 | ₩37,438 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,430 | ₩37,470 | ₩37,251 | ₩37,251 | -0.48% | 300 |
|---|
| 2025.10.15 | ₩37,256 | ₩37,457 | ₩37,256 | ₩37,457 | +0.54% | 200 |
|---|
| 2025.10.14 | ₩37,260 | ₩37,260 | ₩37,260 | ₩37,260 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩37,259 | ₩37,259 | ₩37,259 | ₩37,259 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩37,697 | ₩37,697 | ₩36,630 | ₩36,630 | -2.83% | 900 |
|---|