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 | ₩48,790 | ₩48,918 | ₩48,790 | ₩48,918 | +0.26% | 1천 |
| 2026.10.08 | ₩48,630 | ₩48,767 | ₩48,630 | ₩48,767 | +0.28% | 1.9천 |
| 2026.10.07 | ₩48,723 | ₩48,826 | ₩48,723 | ₩48,826 | +0.21% | 2천 |
| 2026.10.06 | ₩48,884 | ₩48,925 | ₩48,884 | ₩48,925 | +0.08% | 1.6천 |
| 2026.10.05 | ₩48,857 | ₩48,857 | ₩48,789 | ₩48,789 | -0.14% | 400 |
| 2026.10.02 | ₩48,582 | ₩48,582 | ₩48,582 | ₩48,582 | 0.00% | 200 |
| 2026.10.01 | ₩48,283 | ₩48,283 | ₩48,272 | ₩48,272 | -0.02% | 200 |
| 2026.09.30 | ₩48,550 | ₩48,550 | ₩48,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,136 |
| -0.85% |
| 2.9만 |
| 2026.09.29 | ₩48,002 | ₩48,161 | ₩48,002 | ₩48,161 | +0.33% | 300 |
|---|
| 2026.09.28 | ₩48,550 | ₩48,550 | ₩48,249 | ₩48,249 | -0.62% | 700 |
|---|
| 2026.09.25 | ₩48,702 | ₩48,702 | ₩48,702 | ₩48,702 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,428 | ₩48,428 | ₩48,428 | ₩48,428 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩48,550 | ₩48,550 | ₩48,547 | ₩48,547 | -0.01% | 1.1천 |
|---|
| 2026.09.22 | ₩48,977 | ₩48,977 | ₩48,965 | ₩48,965 | -0.02% | 1.1천 |
|---|
| 2026.09.21 | ₩49,149 | ₩49,149 | ₩49,149 | ₩49,149 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩48,499 | ₩48,499 | ₩48,499 | ₩48,499 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩48,695 | ₩48,695 | ₩48,695 | ₩48,695 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩48,576 | ₩48,576 | ₩48,101 | ₩48,101 | -0.98% | 300 |
|---|
| 2026.09.15 | ₩48,363 | ₩48,383 | ₩48,363 | ₩48,383 | +0.04% | 200 |
|---|
| 2026.09.14 | ₩48,296 | ₩48,603 | ₩48,296 | ₩48,536 | +0.50% | 2.9천 |
|---|
| 2026.09.11 | ₩48,817 | ₩48,817 | ₩48,733 | ₩48,733 | -0.17% | 200 |
|---|
| 2026.09.10 | ₩48,189 | ₩48,229 | ₩48,152 | ₩48,152 | -0.08% | 1.1천 |
|---|
| 2026.09.09 | ₩48,403 | ₩48,403 | ₩48,305 | ₩48,305 | -0.20% | 300 |
|---|
| 2026.09.08 | ₩49,324 | ₩49,324 | ₩48,555 | ₩48,555 | -1.56% | 400 |
|---|
| 2026.09.04 | ₩49,071 | ₩49,111 | ₩49,071 | ₩49,077 | +0.01% | 4.3천 |
|---|
| 2026.09.03 | ₩49,258 | ₩49,258 | ₩49,230 | ₩49,230 | -0.06% | 500 |
|---|
| 2026.09.02 | ₩48,630 | ₩48,634 | ₩48,630 | ₩48,634 | +0.01% | 300 |
|---|
| 2026.09.01 | ₩48,323 | ₩48,323 | ₩48,064 | ₩48,064 | -0.54% | 5.7천 |
|---|
| 2026.08.31 | ₩48,450 | ₩48,450 | ₩48,450 | ₩48,450 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,683 | ₩48,683 | ₩48,651 | ₩48,651 | -0.07% | 200 |
|---|
| 2026.08.27 | ₩48,713 | ₩48,713 | ₩48,713 | ₩48,713 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,056 | ₩48,436 | ₩47,975 | ₩48,390 | +0.69% | 2.5천 |
|---|
| 2026.08.25 | ₩48,379 | ₩48,379 | ₩48,379 | ₩48,379 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩48,207 | ₩48,207 | ₩48,207 | ₩48,207 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,182 | ₩48,215 | ₩48,182 | ₩48,215 | +0.07% | 300 |
|---|
| 2026.08.20 | ₩48,149 | ₩48,149 | ₩47,934 | ₩47,934 | -0.45% | 300 |
|---|
| 2026.08.19 | ₩48,470 | ₩48,470 | ₩48,271 | ₩48,271 | -0.41% | 400 |
|---|
| 2026.08.18 | ₩48,269 | ₩48,269 | ₩48,181 | ₩48,181 | -0.18% | 800 |
|---|
| 2026.08.17 | ₩48,643 | ₩48,643 | ₩48,399 | ₩48,399 | -0.50% | 3천 |
|---|
| 2026.08.14 | ₩48,663 | ₩48,663 | ₩48,631 | ₩48,631 | -0.07% | 1.3천 |
|---|
| 2026.08.13 | ₩48,785 | ₩48,785 | ₩48,785 | ₩48,785 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩48,368 | ₩48,368 | ₩48,368 | ₩48,368 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩48,201 | ₩48,201 | ₩48,201 | ₩48,201 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩48,583 | ₩48,617 | ₩48,490 | ₩48,490 | -0.19% | 1.4천 |
|---|
| 2026.08.07 | ₩48,029 | ₩48,476 | ₩48,029 | ₩48,471 | +0.92% | 1.1천 |
|---|
| 2026.08.06 | ₩47,970 | ₩47,970 | ₩47,970 | ₩47,970 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩48,670 | ₩48,670 | ₩48,273 | ₩48,273 | -0.82% | 1.1천 |
|---|
| 2026.08.04 | ₩47,975 | ₩48,415 | ₩47,975 | ₩48,415 | +0.92% | 400 |
|---|
| 2026.08.03 | ₩47,495 | ₩47,548 | ₩47,495 | ₩47,512 | +0.04% | 3.6천 |
|---|
| 2026.07.31 | ₩46,888 | ₩46,888 | ₩46,888 | ₩46,888 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,425 | ₩46,425 | ₩46,425 | ₩46,425 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩45,903 | ₩45,903 | ₩45,903 | ₩45,903 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩46,546 | ₩46,546 | ₩46,546 | ₩46,546 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩46,106 | ₩46,150 | ₩46,106 | ₩46,150 | +0.10% | 100 |
|---|
| 2026.07.24 | ₩45,611 | ₩46,025 | ₩45,611 | ₩45,877 | +0.58% | 1.4천 |
|---|
| 2026.07.23 | ₩46,079 | ₩46,079 | ₩45,676 | ₩45,676 | -0.88% | 700 |
|---|
| 2026.07.22 | ₩46,159 | ₩46,506 | ₩46,159 | ₩46,374 | +0.47% | 900 |
|---|
| 2026.07.21 | ₩46,493 | ₩46,506 | ₩46,493 | ₩46,501 | +0.02% | 2.9천 |
|---|
| 2026.07.20 | ₩46,025 | ₩46,025 | ₩45,997 | ₩45,997 | -0.06% | 600 |
|---|
| 2026.07.17 | ₩45,518 | ₩46,333 | ₩45,518 | ₩46,131 | +1.35% | 1.7천 |
|---|
| 2026.07.16 | ₩46,640 | ₩46,640 | ₩46,401 | ₩46,401 | -0.51% | 1.9천 |
|---|
| 2026.07.15 | ₩46,480 | ₩46,677 | ₩46,480 | ₩46,677 | +0.43% | 200 |
|---|
| 2026.07.14 | ₩46,626 | ₩46,626 | ₩46,517 | ₩46,517 | -0.23% | 400 |
|---|
| 2026.07.13 | ₩46,385 | ₩46,385 | ₩46,385 | ₩46,385 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩46,680 | ₩46,680 | ₩46,319 | ₩46,673 | -0.01% | 2.8천 |
|---|
| 2026.07.09 | ₩46,480 | ₩46,480 | ₩46,477 | ₩46,477 | -0.01% | 300 |
|---|
| 2026.07.08 | ₩45,758 | ₩46,016 | ₩45,758 | ₩46,016 | +0.56% | 400 |
|---|
| 2026.07.07 | ₩45,932 | ₩46,132 | ₩45,932 | ₩46,132 | +0.44% | 600 |
|---|
| 2026.07.06 | ₩46,086 | ₩46,155 | ₩46,086 | ₩46,155 | +0.15% | 1천 |
|---|
| 2026.07.02 | ₩45,718 | ₩45,861 | ₩45,718 | ₩45,861 | +0.31% | 600 |
|---|
| 2026.07.01 | ₩46,039 | ₩46,146 | ₩46,039 | ₩46,047 | +0.02% | 3.6천 |
|---|
| 2026.06.30 | ₩46,119 | ₩46,138 | ₩46,119 | ₩46,138 | +0.04% | 1.5천 |
|---|
| 2026.06.29 | ₩45,968 | ₩45,968 | ₩45,968 | ₩45,968 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩45,424 | ₩45,442 | ₩45,424 | ₩45,442 | +0.04% | 800 |
|---|
| 2026.06.25 | ₩45,658 | ₩45,658 | ₩45,424 | ₩45,459 | -0.44% | 900 |
|---|
| 2026.06.24 | ₩45,451 | ₩45,662 | ₩45,395 | ₩45,395 | -0.12% | 1.5천 |
|---|
| 2026.06.23 | ₩45,344 | ₩45,571 | ₩45,344 | ₩45,571 | +0.50% | 200 |
|---|
| 2026.06.22 | ₩45,995 | ₩45,995 | ₩45,995 | ₩45,995 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩46,025 | ₩46,159 | ₩46,025 | ₩46,159 | +0.29% | 500 |
|---|
| 2026.06.17 | ₩46,453 | ₩46,453 | ₩45,764 | ₩45,764 | -1.48% | 800 |
|---|
| 2026.06.16 | ₩46,445 | ₩46,445 | ₩46,445 | ₩46,445 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩46,653 | ₩46,653 | ₩46,600 | ₩46,600 | -0.11% | 300 |
|---|
| 2026.06.12 | ₩45,745 | ₩46,106 | ₩45,745 | ₩46,037 | +0.64% | 3.5천 |
|---|
| 2026.06.11 | ₩45,278 | ₩45,855 | ₩44,984 | ₩45,855 | +1.27% | 1.8만 |
|---|
| 2026.06.10 | ₩45,351 | ₩45,364 | ₩45,045 | ₩45,045 | -0.67% | 1.9만 |
|---|
| 2026.06.09 | ₩45,030 | ₩45,722 | ₩45,030 | ₩45,722 | +1.54% | 500 |
|---|
| 2026.06.08 | ₩46,092 | ₩46,092 | ₩45,927 | ₩45,927 | -0.36% | 400 |
|---|
| 2026.06.05 | ₩46,357 | ₩46,357 | ₩45,883 | ₩45,883 | -1.02% | 1.6천 |
|---|
| 2026.06.04 | ₩47,134 | ₩47,187 | ₩47,089 | ₩47,089 | -0.10% | 2.4천 |
|---|
| 2026.06.03 | ₩46,768 | ₩46,768 | ₩46,768 | ₩46,768 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩47,027 | ₩47,087 | ₩46,971 | ₩46,971 | -0.12% | 3.5천 |
|---|
| 2026.06.01 | ₩46,773 | ₩47,016 | ₩46,773 | ₩47,016 | +0.52% | 2.3천 |
|---|
| 2026.05.29 | ₩46,707 | ₩46,707 | ₩46,645 | ₩46,645 | -0.13% | 200 |
|---|
| 2026.05.28 | ₩46,343 | ₩46,343 | ₩46,343 | ₩46,343 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩46,146 | ₩46,146 | ₩46,146 | ₩46,146 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩46,199 | ₩46,199 | ₩46,152 | ₩46,152 | -0.10% | 200 |
|---|
| 2026.05.22 | ₩45,734 | ₩45,734 | ₩45,734 | ₩45,734 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩45,050 | ₩45,283 | ₩45,017 | ₩45,283 | +0.52% | 700 |
|---|
| 2026.05.20 | ₩45,080 | ₩45,080 | ₩45,080 | ₩45,080 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩44,556 | ₩44,623 | ₩44,477 | ₩44,477 | -0.18% | 600 |
|---|
| 2026.05.18 | ₩44,650 | ₩44,817 | ₩44,650 | ₩44,817 | +0.37% | 400 |
|---|
| 2026.05.15 | ₩45,037 | ₩45,037 | ₩44,843 | ₩44,843 | -0.43% | 8.4천 |
|---|
| 2026.05.14 | ₩45,282 | ₩45,282 | ₩45,282 | ₩45,282 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩45,087 | ₩45,087 | ₩45,087 | ₩45,087 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,543 | ₩44,721 | ₩44,543 | ₩44,721 | +0.40% | 900 |
|---|
| 2026.05.11 | ₩44,982 | ₩44,982 | ₩44,982 | ₩44,982 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,810 | ₩45,002 | ₩44,810 | ₩45,002 | +0.43% | 1.1천 |
|---|
| 2026.05.07 | ₩44,516 | ₩44,516 | ₩44,515 | ₩44,515 | -0.00% | 800 |
|---|
| 2026.05.06 | ₩44,663 | ₩44,801 | ₩44,623 | ₩44,801 | +0.31% | 1.2만 |
|---|
| 2026.05.05 | ₩44,089 | ₩44,140 | ₩44,089 | ₩44,140 | +0.12% | 300 |
|---|
| 2026.05.04 | ₩43,659 | ₩43,659 | ₩43,659 | ₩43,659 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,822 | ₩43,822 | ₩43,822 | ₩43,822 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,635 | ₩43,635 | ₩43,635 | ₩43,635 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩42,978 | ₩42,978 | ₩42,978 | ₩42,978 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,974 | ₩42,974 | ₩42,955 | ₩42,955 | -0.04% | 100 |
|---|
| 2026.04.27 | ₩43,190 | ₩43,190 | ₩43,190 | ₩43,190 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩43,091 | ₩43,091 | ₩43,091 | ₩43,091 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,837 | ₩42,837 | ₩42,837 | ₩42,837 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩43,111 | ₩43,111 | ₩43,111 | ₩43,111 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩42,900 | ₩42,900 | ₩42,803 | ₩42,803 | -0.23% | 200 |
|---|
| 2026.04.20 | ₩42,913 | ₩42,913 | ₩42,904 | ₩42,904 | -0.02% | 1.9천 |
|---|
| 2026.04.17 | ₩42,871 | ₩42,871 | ₩42,871 | ₩42,871 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩42,264 | ₩42,264 | ₩42,264 | ₩42,264 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩42,079 | ₩42,079 | ₩42,079 | ₩42,079 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩41,845 | ₩41,845 | ₩41,829 | ₩41,829 | -0.04% | 300 |
|---|
| 2026.04.13 | ₩40,950 | ₩41,340 | ₩40,950 | ₩41,340 | +0.95% | 400 |
|---|
| 2026.04.10 | ₩41,057 | ₩41,057 | ₩40,905 | ₩40,905 | -0.37% | 300 |
|---|
| 2026.04.09 | ₩40,750 | ₩41,081 | ₩40,750 | ₩41,081 | +0.81% | 400 |
|---|
| 2026.04.08 | ₩40,790 | ₩40,827 | ₩40,762 | ₩40,827 | +0.09% | 500 |
|---|
| 2026.04.07 | ₩39,588 | ₩39,805 | ₩39,588 | ₩39,805 | +0.55% | 300 |
|---|
| 2026.04.06 | ₩39,828 | ₩39,828 | ₩39,822 | ₩39,822 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩39,548 | ₩39,600 | ₩39,548 | ₩39,600 | +0.13% | 3.6천 |
|---|
| 2026.04.01 | ₩39,581 | ₩39,581 | ₩39,581 | ₩39,581 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩38,947 | ₩39,127 | ₩38,933 | ₩39,127 | +0.46% | 1.3천 |
|---|
| 2026.03.30 | ₩38,087 | ₩38,087 | ₩38,087 | ₩38,087 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩38,266 | ₩38,266 | ₩38,266 | ₩38,266 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,952 | ₩38,952 | ₩38,952 | ₩38,952 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩39,530 | ₩39,530 | ₩39,530 | ₩39,530 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩39,294 | ₩39,294 | ₩39,294 | ₩39,294 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩39,174 | ₩39,561 | ₩39,174 | ₩39,373 | +0.51% | 2.9천 |
|---|
| 2026.03.20 | ₩39,227 | ₩39,227 | ₩38,957 | ₩38,957 | -0.69% | 800 |
|---|
| 2026.03.19 | ₩39,347 | ₩39,548 | ₩39,347 | ₩39,494 | +0.37% | 1.7천 |
|---|
| 2026.03.18 | ₩39,775 | ₩39,775 | ₩39,516 | ₩39,516 | -0.65% | 1.1만 |
|---|
| 2026.03.17 | ₩40,135 | ₩40,135 | ₩40,015 | ₩40,015 | -0.30% | 5.3천 |
|---|
| 2026.03.16 | ₩39,574 | ₩39,855 | ₩39,574 | ₩39,668 | +0.24% | 1.1만 |
|---|
| 2026.03.13 | ₩39,708 | ₩39,708 | ₩39,281 | ₩39,294 | -1.04% | 14.9만 |
|---|
| 2026.03.12 | ₩39,708 | ₩39,708 | ₩39,534 | ₩39,534 | -0.44% | 400 |
|---|
| 2026.03.11 | ₩40,082 | ₩40,082 | ₩40,015 | ₩40,070 | -0.03% | 800 |
|---|
| 2026.03.10 | ₩40,349 | ₩40,349 | ₩39,991 | ₩39,991 | -0.89% | 800 |
|---|
| 2026.03.09 | ₩39,534 | ₩40,029 | ₩39,534 | ₩40,029 | +1.25% | 1.7천 |
|---|
| 2026.03.06 | ₩39,908 | ₩39,908 | ₩39,785 | ₩39,785 | -0.31% | 2.5천 |
|---|
| 2026.03.05 | ₩40,042 | ₩40,332 | ₩40,015 | ₩40,332 | +0.72% | 800 |
|---|
| 2026.03.04 | ₩40,630 | ₩40,630 | ₩40,618 | ₩40,618 | -0.03% | 2천 |
|---|
| 2026.03.03 | ₩40,134 | ₩40,265 | ₩40,109 | ₩40,265 | +0.33% | 1.9천 |
|---|
| 2026.03.02 | ₩40,728 | ₩40,728 | ₩40,728 | ₩40,728 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩40,716 | ₩40,716 | ₩40,716 | ₩40,716 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩40,723 | ₩40,963 | ₩40,710 | ₩40,943 | +0.54% | 7.3천 |
|---|
| 2026.02.25 | ₩41,177 | ₩41,177 | ₩41,173 | ₩41,173 | -0.01% | 500 |
|---|
| 2026.02.24 | ₩40,810 | ₩40,810 | ₩40,810 | ₩40,810 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩40,509 | ₩40,549 | ₩40,509 | ₩40,549 | +0.10% | 600 |
|---|
| 2026.02.20 | ₩40,890 | ₩41,045 | ₩40,890 | ₩41,045 | +0.38% | 1.5천 |
|---|
| 2026.02.19 | ₩40,692 | ₩40,692 | ₩40,692 | ₩40,692 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,963 | ₩41,044 | ₩40,937 | ₩40,937 | -0.07% | 3.6천 |
|---|
| 2026.02.17 | ₩40,509 | ₩40,603 | ₩40,469 | ₩40,589 | +0.20% | 2.3만 |
|---|
| 2026.02.13 | ₩40,763 | ₩40,763 | ₩40,559 | ₩40,559 | -0.50% | 600 |
|---|
| 2026.02.12 | ₩41,137 | ₩41,137 | ₩40,443 | ₩40,456 | -1.66% | 2.7천 |
|---|
| 2026.02.11 | ₩41,257 | ₩41,257 | ₩41,220 | ₩41,220 | -0.09% | 200 |
|---|
| 2026.02.10 | ₩41,283 | ₩41,284 | ₩41,269 | ₩41,269 | -0.03% | 1.9천 |
|---|
| 2026.02.09 | ₩41,419 | ₩41,432 | ₩41,419 | ₩41,432 | +0.03% | 300 |
|---|
| 2026.02.06 | ₩41,257 | ₩41,392 | ₩41,257 | ₩41,392 | +0.33% | 300 |
|---|
| 2026.02.05 | ₩40,616 | ₩40,616 | ₩40,524 | ₩40,524 | -0.23% | 300 |
|---|
| 2026.02.04 | ₩40,897 | ₩40,897 | ₩40,897 | ₩40,897 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩40,973 | ₩40,973 | ₩40,973 | ₩40,973 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩41,311 | ₩41,399 | ₩41,311 | ₩41,399 | +0.21% | 600 |
|---|
| 2026.01.30 | ₩41,030 | ₩41,030 | ₩40,736 | ₩40,918 | -0.27% | 1천 |
|---|
| 2026.01.29 | ₩41,191 | ₩41,191 | ₩41,191 | ₩41,191 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩41,191 | ₩41,191 | ₩41,004 | ₩41,124 | -0.16% | 7.1천 |
|---|
| 2026.01.27 | ₩41,070 | ₩41,080 | ₩41,070 | ₩41,080 | +0.02% | 200 |
|---|
| 2026.01.26 | ₩40,776 | ₩40,786 | ₩40,776 | ₩40,786 | +0.02% | 2.5천 |
|---|
| 2026.01.23 | ₩40,536 | ₩40,536 | ₩40,536 | ₩40,536 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩40,683 | ₩40,683 | ₩40,573 | ₩40,573 | -0.27% | 600 |
|---|
| 2026.01.21 | ₩40,536 | ₩40,536 | ₩40,336 | ₩40,336 | -0.49% | 300 |
|---|
| 2026.01.20 | ₩39,922 | ₩39,922 | ₩39,668 | ₩39,721 | -0.50% | 600 |
|---|
| 2026.01.16 | ₩40,616 | ₩40,616 | ₩40,509 | ₩40,509 | -0.26% | 1.8천 |
|---|
| 2026.01.15 | ₩40,763 | ₩40,763 | ₩40,636 | ₩40,636 | -0.31% | 1.5천 |
|---|
| 2026.01.14 | ₩40,473 | ₩40,473 | ₩40,473 | ₩40,473 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩40,612 | ₩40,612 | ₩40,612 | ₩40,612 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,845 | ₩40,845 | ₩40,845 | ₩40,845 | 0.00% | 300 |
|---|
| 2026.01.09 | ₩40,790 | ₩40,910 | ₩40,790 | ₩40,851 | +0.15% | 400 |
|---|
| 2026.01.08 | ₩40,589 | ₩40,618 | ₩40,589 | ₩40,618 | +0.07% | 500 |
|---|
| 2026.01.07 | ₩40,683 | ₩40,683 | ₩40,560 | ₩40,560 | -0.30% | 600 |
|---|
| 2026.01.06 | ₩40,710 | ₩40,730 | ₩40,710 | ₩40,730 | +0.05% | 700 |
|---|
| 2026.01.05 | ₩40,296 | ₩40,336 | ₩40,262 | ₩40,262 | -0.08% | 600 |
|---|
| 2026.01.02 | ₩40,175 | ₩40,175 | ₩39,761 | ₩39,930 | -0.61% | 3.2천 |
|---|
| 2025.12.31 | ₩39,745 | ₩39,745 | ₩39,745 | ₩39,745 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,042 | ₩40,042 | ₩40,019 | ₩40,019 | -0.06% | 400 |
|---|
| 2025.12.29 | ₩40,206 | ₩40,206 | ₩40,206 | ₩40,206 | 0.00% | 500 |
|---|
| 2025.12.26 | ₩40,378 | ₩40,378 | ₩40,378 | ₩40,378 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩40,229 | ₩40,376 | ₩40,229 | ₩40,376 | +0.37% | 300 |
|---|
| 2025.12.23 | ₩40,199 | ₩40,199 | ₩40,199 | ₩40,199 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩39,975 | ₩40,077 | ₩39,975 | ₩40,077 | +0.25% | 200 |
|---|
| 2025.12.19 | ₩39,776 | ₩39,832 | ₩39,775 | ₩39,832 | +0.14% | 3.5천 |
|---|
| 2025.12.18 | ₩39,428 | ₩39,444 | ₩39,387 | ₩39,444 | +0.04% | 500 |
|---|
| 2025.12.17 | ₩39,521 | ₩39,521 | ₩39,124 | ₩39,124 | -1.00% | 600 |
|---|
| 2025.12.16 | ₩39,534 | ₩39,534 | ₩39,534 | ₩39,534 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩39,645 | ₩39,645 | ₩39,645 | ₩39,645 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,801 | ₩39,801 | ₩39,629 | ₩39,629 | -0.43% | 600 |
|---|
| 2025.12.11 | ₩39,915 | ₩40,027 | ₩39,915 | ₩40,027 | +0.28% | 1.6천 |
|---|
| 2025.12.10 | ₩39,970 | ₩39,970 | ₩39,970 | ₩39,970 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩39,588 | ₩39,588 | ₩39,541 | ₩39,541 | -0.12% | 4.9천 |
|---|
| 2025.12.08 | ₩39,614 | ₩39,614 | ₩39,521 | ₩39,521 | -0.24% | 300 |
|---|
| 2025.12.05 | ₩39,695 | ₩39,695 | ₩39,668 | ₩39,668 | -0.07% | 300 |
|---|
| 2025.12.04 | ₩39,462 | ₩39,462 | ₩39,462 | ₩39,462 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,401 | ₩39,454 | ₩39,401 | ₩39,444 | +0.11% | 1.1천 |
|---|
| 2025.12.02 | ₩39,361 | ₩39,361 | ₩39,295 | ₩39,295 | -0.17% | 1.1천 |
|---|
| 2025.12.01 | ₩39,174 | ₩39,281 | ₩39,174 | ₩39,186 | +0.03% | 1.3천 |
|---|
| 2025.11.28 | ₩39,200 | ₩39,327 | ₩39,200 | ₩39,327 | +0.32% | 500 |
|---|
| 2025.11.26 | ₩39,160 | ₩39,227 | ₩39,160 | ₩39,186 | +0.06% | 600 |
|---|
| 2025.11.25 | ₩38,931 | ₩38,931 | ₩38,931 | ₩38,931 | 0.00% | 300 |
|---|
| 2025.11.24 | ₩38,478 | ₩38,478 | ₩38,478 | ₩38,478 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩38,038 | ₩38,038 | ₩37,810 | ₩37,810 | -0.60% | 3.5천 |
|---|
| 2025.11.20 | ₩38,479 | ₩38,479 | ₩37,260 | ₩37,260 | -3.17% | 1.4천 |
|---|
| 2025.11.19 | ₩38,092 | ₩38,092 | ₩37,758 | ₩37,940 | -0.40% | 1.1천 |
|---|
| 2025.11.18 | ₩37,958 | ₩38,065 | ₩37,909 | ₩37,909 | -0.13% | 1.7천 |
|---|
| 2025.11.17 | ₩38,599 | ₩38,653 | ₩38,021 | ₩38,021 | -1.50% | 5.1천 |
|---|
| 2025.11.14 | ₩38,415 | ₩38,415 | ₩38,415 | ₩38,415 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩38,494 | ₩38,494 | ₩38,494 | ₩38,494 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,107 | ₩39,107 | ₩39,056 | ₩39,056 | -0.13% | 600 |
|---|
| 2025.11.11 | ₩38,953 | ₩38,953 | ₩38,953 | ₩38,953 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩38,818 | ₩38,818 | ₩38,818 | ₩38,818 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩37,811 | ₩38,247 | ₩37,811 | ₩38,247 | +1.15% | 400 |
|---|
| 2025.11.06 | ₩38,680 | ₩38,680 | ₩38,161 | ₩38,161 | -1.34% | 2.4천 |
|---|
| 2025.11.05 | ₩38,557 | ₩38,557 | ₩38,557 | ₩38,557 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩38,168 | ₩38,168 | ₩38,168 | ₩38,168 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,613 | ₩38,694 | ₩38,586 | ₩38,694 | +0.21% | 4.6천 |
|---|
| 2025.10.31 | ₩38,586 | ₩38,586 | ₩38,586 | ₩38,586 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,375 | ₩38,375 | ₩38,375 | ₩38,375 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩38,704 | ₩38,704 | ₩38,704 | ₩38,704 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩38,794 | ₩38,794 | ₩38,794 | ₩38,794 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,708 | ₩38,708 | ₩38,708 | ₩38,708 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩38,224 | ₩38,224 | ₩38,224 | ₩38,224 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,893 | ₩37,893 | ₩37,893 | ₩37,893 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩37,650 | ₩37,650 | ₩37,650 | ₩37,650 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,918 | ₩37,918 | ₩37,905 | ₩37,905 | -0.04% | 100 |
|---|
| 2025.10.20 | ₩37,754 | ₩37,793 | ₩37,754 | ₩37,793 | +0.10% | 200 |
|---|
| 2025.10.17 | ₩37,419 | ₩37,419 | ₩37,419 | ₩37,419 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,411 | ₩37,451 | ₩37,232 | ₩37,232 | -0.48% | 300 |
|---|
| 2025.10.15 | ₩37,237 | ₩37,437 | ₩37,237 | ₩37,437 | +0.54% | 200 |
|---|
| 2025.10.14 | ₩37,241 | ₩37,241 | ₩37,241 | ₩37,241 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩37,240 | ₩37,240 | ₩37,240 | ₩37,240 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩37,678 | ₩37,678 | ₩36,611 | ₩36,611 | -2.83% | 900 |
|---|