시장 데이터를 불러오는 중
전체 종목
Dimensional Emerging Markets High Profitability ETF 과거 주가
Dimensional Emerging Markets High Profitability ETF · DEHP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional Emerging Markets High Profitability ETF · DEHP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,766 | ₩54,766 | ₩54,407 | ₩54,664 | -0.19% | 5.3만 |
| 2026.10.08 | ₩54,379 | ₩54,593 | ₩53,866 | ₩54,126 | -0.47% | 3.7만 |
| 2026.10.07 | ₩54,913 | ₩55,326 | ₩54,660 | ₩55,126 | +0.39% | 2.5만 |
| 2026.10.06 | ₩56,514 | ₩56,514 | ₩55,940 | ₩56,040 | -0.84% | 5.2만 |
| 2026.10.05 | ₩56,434 | ₩56,674 | ₩56,340 | ₩56,500 | +0.12% | 1.3만 |
| 2026.10.02 | ₩55,620 | ₩55,988 | ₩55,513 | ₩55,820 | +0.36% | 2.2만 |
| 2026.10.01 | ₩54,860 | ₩55,126 | ₩54,486 | ₩55,044 | +0.34% | 2.2만 |
| 2026.09.30 | ₩55,126 | ₩55,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,873 |
| -0.46% |
| 4.9만 |
| 2026.09.29 | ₩55,193 | ₩55,567 | ₩55,046 | ₩55,353 | +0.29% | 2.3만 |
|---|
| 2026.09.28 | ₩55,366 | ₩55,500 | ₩54,780 | ₩55,260 | -0.19% | 2.5만 |
|---|
| 2026.09.25 | ₩55,913 | ₩56,173 | ₩55,607 | ₩56,111 | +0.35% | 3.6만 |
|---|
| 2026.09.24 | ₩55,527 | ₩55,633 | ₩55,060 | ₩55,333 | -0.35% | 5.8만 |
|---|
| 2026.09.23 | ₩56,180 | ₩56,207 | ₩55,420 | ₩55,420 | -1.35% | 2.6만 |
|---|
| 2026.09.22 | ₩56,353 | ₩56,967 | ₩56,313 | ₩56,914 | +0.99% | 4.7만 |
|---|
| 2026.09.21 | ₩56,393 | ₩56,980 | ₩56,287 | ₩56,860 | +0.83% | 2.2만 |
|---|
| 2026.09.18 | ₩55,260 | ₩55,540 | ₩55,060 | ₩55,540 | +0.51% | 2.3만 |
|---|
| 2026.09.17 | ₩55,046 | ₩55,300 | ₩54,913 | ₩55,100 | +0.10% | 3.3만 |
|---|
| 2026.09.16 | ₩54,740 | ₩54,833 | ₩53,632 | ₩54,073 | -1.22% | 2.7만 |
|---|
| 2026.09.15 | ₩54,246 | ₩54,279 | ₩53,906 | ₩54,139 | -0.20% | 2.7만 |
|---|
| 2026.09.14 | ₩54,486 | ₩54,860 | ₩54,299 | ₩54,473 | -0.02% | 1.9만 |
|---|
| 2026.09.11 | ₩56,033 | ₩56,313 | ₩55,820 | ₩56,060 | +0.05% | 3.6만 |
|---|
| 2026.09.10 | ₩55,607 | ₩55,660 | ₩55,126 | ₩55,126 | -0.86% | 2.3만 |
|---|
| 2026.09.09 | ₩56,847 | ₩57,002 | ₩55,260 | ₩56,567 | -0.49% | 1.8만 |
|---|
| 2026.09.08 | ₩56,620 | ₩56,780 | ₩56,287 | ₩56,287 | -0.59% | 3.8만 |
|---|
| 2026.09.04 | ₩55,553 | ₩56,313 | ₩55,553 | ₩56,247 | +1.25% | 3.2만 |
|---|
| 2026.09.03 | ₩55,140 | ₩55,527 | ₩54,753 | ₩55,465 | +0.59% | 3.5만 |
|---|
| 2026.09.02 | ₩54,966 | ₩55,236 | ₩54,886 | ₩55,236 | +0.49% | 2.7만 |
|---|
| 2026.09.01 | ₩55,366 | ₩55,553 | ₩54,920 | ₩55,061 | -0.55% | 11.1만 |
|---|
| 2026.08.31 | ₩55,313 | ₩55,380 | ₩54,940 | ₩55,153 | -0.29% | 2.6만 |
|---|
| 2026.08.28 | ₩55,807 | ₩55,860 | ₩55,140 | ₩55,366 | -0.79% | 1.8만 |
|---|
| 2026.08.27 | ₩55,673 | ₩55,673 | ₩55,320 | ₩55,557 | -0.21% | 2.2만 |
|---|
| 2026.08.26 | ₩55,286 | ₩55,473 | ₩55,180 | ₩55,237 | -0.09% | 2.1만 |
|---|
| 2026.08.25 | ₩54,953 | ₩55,233 | ₩54,900 | ₩55,153 | +0.36% | 4만 |
|---|
| 2026.08.24 | ₩54,499 | ₩54,499 | ₩53,913 | ₩54,195 | -0.56% | 3만 |
|---|
| 2026.08.21 | ₩55,246 | ₩55,273 | ₩54,926 | ₩54,978 | -0.49% | 2.8만 |
|---|
| 2026.08.20 | ₩54,193 | ₩54,664 | ₩54,193 | ₩54,613 | +0.78% | 2만 |
|---|
| 2026.08.19 | ₩54,726 | ₩55,153 | ₩54,053 | ₩54,294 | -0.79% | 2.2만 |
|---|
| 2026.08.18 | ₩54,193 | ₩54,299 | ₩53,419 | ₩53,419 | -1.43% | 2.6만 |
|---|
| 2026.08.17 | ₩55,406 | ₩56,020 | ₩55,340 | ₩55,446 | +0.07% | 2.5만 |
|---|
| 2026.08.14 | ₩55,100 | ₩55,213 | ₩54,673 | ₩54,794 | -0.55% | 3.4만 |
|---|
| 2026.08.13 | ₩54,646 | ₩55,193 | ₩54,533 | ₩54,917 | +0.50% | 4.1만 |
|---|
| 2026.08.12 | ₩54,713 | ₩54,780 | ₩54,406 | ₩54,433 | -0.51% | 3만 |
|---|
| 2026.08.11 | ₩53,859 | ₩53,926 | ₩53,446 | ₩53,566 | -0.54% | 1.9만 |
|---|
| 2026.08.10 | ₩53,472 | ₩53,592 | ₩53,312 | ₩53,479 | +0.01% | 1.9만 |
|---|
| 2026.08.07 | ₩54,073 | ₩54,073 | ₩53,308 | ₩53,793 | -0.52% | 3.3만 |
|---|
| 2026.08.06 | ₩52,979 | ₩53,873 | ₩52,979 | ₩53,448 | +0.89% | 2.3만 |
|---|
| 2026.08.05 | ₩54,059 | ₩54,233 | ₩53,846 | ₩53,913 | -0.27% | 1.7만 |
|---|
| 2026.08.04 | ₩53,592 | ₩54,299 | ₩53,592 | ₩54,019 | +0.80% | 4.3만 |
|---|
| 2026.08.03 | ₩52,005 | ₩52,726 | ₩51,685 | ₩52,525 | +1.00% | 9.2만 |
|---|
| 2026.07.31 | ₩52,779 | ₩52,779 | ₩51,458 | ₩51,845 | -1.77% | 4.7만 |
|---|
| 2026.07.30 | ₩50,618 | ₩51,618 | ₩50,618 | ₩51,525 | +1.79% | 7.1만 |
|---|
| 2026.07.29 | ₩49,965 | ₩50,671 | ₩49,378 | ₩49,391 | -1.15% | 4.2만 |
|---|
| 2026.07.28 | ₩50,605 | ₩50,994 | ₩50,165 | ₩50,538 | -0.13% | 2.9만 |
|---|
| 2026.07.27 | ₩52,645 | ₩52,806 | ₩51,498 | ₩51,992 | -1.24% | 4.1만 |
|---|
| 2026.07.24 | ₩52,685 | ₩52,685 | ₩51,899 | ₩52,039 | -1.23% | 2.3만 |
|---|
| 2026.07.23 | ₩53,166 | ₩54,606 | ₩52,926 | ₩53,183 | +0.03% | 2.1만 |
|---|
| 2026.07.22 | ₩53,206 | ₩53,713 | ₩53,206 | ₩53,482 | +0.52% | 1.9만 |
|---|
| 2026.07.21 | ₩53,142 | ₩53,859 | ₩53,142 | ₩53,859 | +1.35% | 2.5만 |
|---|
| 2026.07.20 | ₩52,192 | ₩53,806 | ₩51,885 | ₩51,896 | -0.57% | 2.4만 |
|---|
| 2026.07.17 | ₩51,072 | ₩52,552 | ₩50,765 | ₩51,752 | +1.33% | 6.4만 |
|---|
| 2026.07.16 | ₩53,139 | ₩53,232 | ₩52,552 | ₩52,671 | -0.88% | 1.7만 |
|---|
| 2026.07.15 | ₩54,406 | ₩54,406 | ₩53,152 | ₩53,957 | -0.83% | 2.8만 |
|---|
| 2026.07.14 | ₩54,053 | ₩54,313 | ₩53,886 | ₩54,291 | +0.44% | 1.8만 |
|---|
| 2026.07.13 | ₩53,726 | ₩53,766 | ₩52,912 | ₩53,192 | -0.99% | 3.6만 |
|---|
| 2026.07.10 | ₩55,206 | ₩55,580 | ₩54,993 | ₩55,380 | +0.31% | 1.5만 |
|---|
| 2026.07.09 | ₩55,513 | ₩55,860 | ₩55,453 | ₩55,605 | +0.17% | 1.8만 |
|---|
| 2026.07.08 | ₩53,966 | ₩55,033 | ₩53,886 | ₩54,833 | +1.61% | 4만 |
|---|
| 2026.07.07 | ₩54,753 | ₩54,900 | ₩54,078 | ₩54,313 | -0.80% | 2.3만 |
|---|
| 2026.07.06 | ₩55,940 | ₩56,487 | ₩55,940 | ₩56,153 | +0.38% | 3.4만 |
|---|
| 2026.07.02 | ₩55,540 | ₩56,620 | ₩53,779 | ₩54,673 | -1.56% | 29만 |
|---|
| 2026.07.01 | ₩55,820 | ₩56,287 | ₩55,413 | ₩55,474 | -0.62% | 10.2만 |
|---|
| 2026.06.30 | ₩56,420 | ₩57,274 | ₩56,420 | ₩57,047 | +1.11% | 3.7만 |
|---|
| 2026.06.29 | ₩55,780 | ₩56,160 | ₩54,753 | ₩56,127 | +0.62% | 6.2만 |
|---|
| 2026.06.26 | ₩55,193 | ₩56,420 | ₩55,193 | ₩55,687 | +0.89% | 7.8만 |
|---|
| 2026.06.25 | ₩57,727 | ₩57,727 | ₩56,133 | ₩56,754 | -1.69% | 3.4만 |
|---|
| 2026.06.24 | ₩55,953 | ₩56,267 | ₩55,333 | ₩56,047 | +0.17% | 16.3만 |
|---|
| 2026.06.23 | ₩55,967 | ₩58,147 | ₩55,687 | ₩55,687 | -0.50% | 14.5만 |
|---|
| 2026.06.22 | ₩60,115 | ₩60,195 | ₩59,781 | ₩59,941 | -0.29% | 2.8만 |
|---|
| 2026.06.18 | ₩58,741 | ₩59,528 | ₩58,714 | ₩59,301 | +0.95% | 2.3만 |
|---|
| 2026.06.17 | ₩58,007 | ₩58,408 | ₩57,100 | ₩57,154 | -1.47% | 3.1만 |
|---|
| 2026.06.16 | ₩57,847 | ₩58,021 | ₩56,900 | ₩56,914 | -1.61% | 1.4만 |
|---|
| 2026.06.15 | ₩58,047 | ₩58,434 | ₩57,941 | ₩58,247 | +0.34% | 1.7만 |
|---|
| 2026.06.12 | ₩56,073 | ₩56,554 | ₩55,707 | ₩56,401 | +0.59% | 1.2만 |
|---|
| 2026.06.11 | ₩54,313 | ₩56,567 | ₩54,273 | ₩56,393 | +3.83% | 2.2만 |
|---|
| 2026.06.10 | ₩53,979 | ₩58,614 | ₩53,552 | ₩53,552 | -0.79% | 2.6만 |
|---|
| 2026.06.09 | ₩55,633 | ₩55,633 | ₩53,206 | ₩54,350 | -2.31% | 2.1만 |
|---|
| 2026.06.08 | ₩54,580 | ₩54,926 | ₩54,339 | ₩54,366 | -0.39% | 2.3만 |
|---|
| 2026.06.05 | ₩55,020 | ₩55,093 | ₩52,806 | ₩53,059 | -3.56% | 3만 |
|---|
| 2026.06.04 | ₩56,847 | ₩57,514 | ₩56,674 | ₩57,300 | +0.80% | 1.2만 |
|---|
| 2026.06.03 | ₩58,594 | ₩58,594 | ₩57,942 | ₩58,181 | -0.71% | 2.5만 |
|---|
| 2026.06.02 | ₩58,541 | ₩58,948 | ₩58,328 | ₩58,874 | +0.57% | 2.2만 |
|---|
| 2026.06.01 | ₩58,021 | ₩58,974 | ₩57,807 | ₩58,674 | +1.13% | 5.8만 |
|---|
| 2026.05.29 | ₩57,767 | ₩57,807 | ₩57,354 | ₩57,367 | -0.69% | 2.1만 |
|---|
| 2026.05.28 | ₩56,727 | ₩57,887 | ₩56,540 | ₩57,647 | +1.62% | 3만 |
|---|
| 2026.05.27 | ₩57,701 | ₩57,701 | ₩56,920 | ₩57,207 | -0.86% | 3.3만 |
|---|
| 2026.05.26 | ₩56,874 | ₩57,581 | ₩56,734 | ₩57,581 | +1.24% | 7.7만 |
|---|
| 2026.05.22 | ₩54,740 | ₩55,054 | ₩54,506 | ₩54,558 | -0.33% | 2.3만 |
|---|
| 2026.05.21 | ₩53,726 | ₩54,660 | ₩53,659 | ₩54,379 | +1.22% | 1.3만 |
|---|
| 2026.05.20 | ₩52,926 | ₩53,726 | ₩52,846 | ₩53,646 | +1.36% | 2.5만 |
|---|
| 2026.05.19 | ₩51,952 | ₩53,179 | ₩51,952 | ₩52,672 | +1.39% | 3.2만 |
|---|
| 2026.05.18 | ₩54,206 | ₩54,206 | ₩52,919 | ₩53,339 | -1.60% | 7.7만 |
|---|
| 2026.05.15 | ₩53,793 | ₩54,019 | ₩53,472 | ₩53,619 | -0.32% | 2.3만 |
|---|
| 2026.05.14 | ₩55,473 | ₩55,845 | ₩55,446 | ₩55,580 | +0.19% | 3.8만 |
|---|
| 2026.05.13 | ₩55,273 | ₩55,913 | ₩55,129 | ₩55,887 | +1.11% | 4.4만 |
|---|
| 2026.05.12 | ₩54,940 | ₩54,940 | ₩53,711 | ₩54,353 | -1.07% | 1.8만 |
|---|
| 2026.05.11 | ₩56,193 | ₩56,480 | ₩56,100 | ₩56,333 | +0.25% | 1.9만 |
|---|
| 2026.05.08 | ₩55,300 | ₩56,060 | ₩55,300 | ₩55,993 | +1.25% | 2.1만 |
|---|
| 2026.05.07 | ₩55,420 | ₩55,420 | ₩54,513 | ₩54,660 | -1.37% | 5.6만 |
|---|
| 2026.05.06 | ₩54,780 | ₩55,340 | ₩54,553 | ₩55,300 | +0.95% | 4.8만 |
|---|
| 2026.05.05 | ₩53,459 | ₩54,139 | ₩53,459 | ₩53,913 | +0.85% | 3.1만 |
|---|
| 2026.05.04 | ₩52,792 | ₩53,232 | ₩52,459 | ₩52,485 | -0.58% | 3.1만 |
|---|
| 2026.05.01 | ₩52,192 | ₩52,966 | ₩52,192 | ₩52,459 | +0.51% | 2.7만 |
|---|
| 2026.04.30 | ₩51,618 | ₩52,445 | ₩51,405 | ₩52,440 | +1.59% | 2.1만 |
|---|
| 2026.04.29 | ₩51,285 | ₩51,338 | ₩50,938 | ₩51,032 | -0.49% | 2.4만 |
|---|
| 2026.04.28 | ₩50,898 | ₩51,178 | ₩50,846 | ₩51,094 | +0.39% | 1.3만 |
|---|
| 2026.04.27 | ₩51,698 | ₩51,738 | ₩51,472 | ₩51,618 | -0.15% | 1.2만 |
|---|
| 2026.04.24 | ₩51,325 | ₩51,716 | ₩51,198 | ₩51,629 | +0.59% | 1.6만 |
|---|
| 2026.04.23 | ₩50,751 | ₩50,912 | ₩49,938 | ₩50,337 | -0.82% | 4.3만 |
|---|
| 2026.04.22 | ₩51,085 | ₩51,445 | ₩51,078 | ₩51,325 | +0.47% | 2.4만 |
|---|
| 2026.04.21 | ₩51,085 | ₩51,125 | ₩50,245 | ₩50,245 | -1.64% | 2.5만 |
|---|
| 2026.04.20 | ₩50,845 | ₩50,938 | ₩50,418 | ₩50,791 | -0.10% | 1.8만 |
|---|
| 2026.04.17 | ₩50,978 | ₩51,605 | ₩50,978 | ₩51,045 | +0.13% | 3.4만 |
|---|
| 2026.04.16 | ₩50,085 | ₩50,365 | ₩49,844 | ₩50,258 | +0.35% | 3.3만 |
|---|
| 2026.04.15 | ₩49,778 | ₩49,938 | ₩49,671 | ₩49,764 | -0.03% | 2.3만 |
|---|
| 2026.04.14 | ₩49,524 | ₩50,018 | ₩49,444 | ₩50,018 | +1.00% | 2.2만 |
|---|
| 2026.04.13 | ₩48,177 | ₩49,124 | ₩48,177 | ₩48,911 | +1.52% | 2.4만 |
|---|
| 2026.04.10 | ₩48,604 | ₩48,711 | ₩48,311 | ₩48,311 | -0.60% | 2.7만 |
|---|
| 2026.04.09 | ₩47,897 | ₩48,337 | ₩47,617 | ₩48,137 | +0.50% | 1.3만 |
|---|
| 2026.04.08 | ₩48,457 | ₩48,457 | ₩47,864 | ₩48,124 | -0.69% | 1.9만 |
|---|
| 2026.04.07 | ₩45,536 | ₩47,390 | ₩44,896 | ₩45,656 | +0.26% | 4.4만 |
|---|
| 2026.04.06 | ₩45,350 | ₩45,656 | ₩45,229 | ₩45,376 | +0.06% | 2.6만 |
|---|
| 2026.04.02 | ₩44,296 | ₩45,243 | ₩44,256 | ₩45,003 | +1.60% | 1.6만 |
|---|
| 2026.04.01 | ₩45,470 | ₩45,976 | ₩45,363 | ₩45,443 | -0.06% | 4.7만 |
|---|
| 2026.03.31 | ₩43,696 | ₩45,216 | ₩43,682 | ₩45,069 | +3.14% | 7만 |
|---|
| 2026.03.30 | ₩44,216 | ₩44,216 | ₩43,295 | ₩43,376 | -1.90% | 2.1만 |
|---|
| 2026.03.27 | ₩44,056 | ₩44,276 | ₩43,889 | ₩43,896 | -0.36% | 2만 |
|---|
| 2026.03.26 | ₩44,843 | ₩45,056 | ₩44,016 | ₩44,016 | -1.84% | 2.9만 |
|---|
| 2026.03.25 | ₩45,830 | ₩46,003 | ₩45,496 | ₩45,510 | -0.70% | 1.3만 |
|---|
| 2026.03.24 | ₩44,776 | ₩45,323 | ₩44,696 | ₩44,976 | +0.45% | 1.4만 |
|---|
| 2026.03.23 | ₩45,543 | ₩46,170 | ₩45,271 | ₩45,736 | +0.42% | 5.9만 |
|---|
| 2026.03.20 | ₩45,363 | ₩45,363 | ₩44,256 | ₩44,256 | -2.44% | 1.3만 |
|---|
| 2026.03.19 | ₩45,149 | ₩46,201 | ₩44,933 | ₩45,910 | +1.68% | 2.9만 |
|---|
| 2026.03.18 | ₩46,523 | ₩46,657 | ₩45,763 | ₩45,763 | -1.63% | 1.1만 |
|---|
| 2026.03.17 | ₩46,961 | ₩47,070 | ₩46,735 | ₩46,750 | -0.45% | 1.3만 |
|---|
| 2026.03.16 | ₩46,377 | ₩46,657 | ₩46,243 | ₩46,390 | +0.03% | 2.6만 |
|---|
| 2026.03.13 | ₩45,996 | ₩46,136 | ₩45,229 | ₩45,229 | -1.67% | 2.9만 |
|---|
| 2026.03.12 | ₩46,190 | ₩46,190 | ₩45,430 | ₩45,430 | -1.65% | 3만 |
|---|
| 2026.03.11 | ₩46,723 | ₩47,022 | ₩46,603 | ₩46,697 | -0.06% | 1.6만 |
|---|
| 2026.03.10 | ₩46,723 | ₩47,670 | ₩46,581 | ₩46,737 | +0.03% | 3.2만 |
|---|
| 2026.03.09 | ₩45,056 | ₩46,583 | ₩44,908 | ₩46,443 | +3.08% | 2.4만 |
|---|
| 2026.03.06 | ₩45,283 | ₩45,944 | ₩45,108 | ₩45,563 | +0.62% | 3.6만 |
|---|
| 2026.03.05 | ₩46,203 | ₩46,517 | ₩45,276 | ₩45,870 | -0.72% | 4.4만 |
|---|
| 2026.03.04 | ₩46,550 | ₩47,310 | ₩46,377 | ₩46,937 | +0.83% | 5만 |
|---|
| 2026.03.03 | ₩46,203 | ₩46,710 | ₩45,176 | ₩46,377 | +0.38% | 3.7만 |
|---|
| 2026.03.02 | ₩48,284 | ₩49,178 | ₩48,284 | ₩48,817 | +1.10% | 3.1만 |
|---|
| 2026.02.27 | ₩49,124 | ₩49,551 | ₩49,124 | ₩49,498 | +0.76% | 3.3만 |
|---|
| 2026.02.26 | ₩49,925 | ₩49,925 | ₩49,084 | ₩49,527 | -0.80% | 3.2만 |
|---|
| 2026.02.25 | ₩49,991 | ₩50,071 | ₩49,511 | ₩50,019 | +0.06% | 3.9만 |
|---|
| 2026.02.24 | ₩48,978 | ₩49,564 | ₩48,978 | ₩49,258 | +0.57% | 4만 |
|---|
| 2026.02.23 | ₩48,564 | ₩48,978 | ₩48,524 | ₩48,551 | -0.03% | 10.4만 |
|---|
| 2026.02.20 | ₩48,377 | ₩49,124 | ₩48,351 | ₩49,018 | +1.32% | 2.6만 |
|---|
| 2026.02.19 | ₩47,750 | ₩47,950 | ₩47,678 | ₩47,950 | +0.42% | 3.7만 |
|---|
| 2026.02.18 | ₩47,964 | ₩48,484 | ₩47,950 | ₩48,111 | +0.31% | 10.4만 |
|---|
| 2026.02.17 | ₩47,724 | ₩48,044 | ₩47,350 | ₩47,884 | +0.34% | 2.3만 |
|---|
| 2026.02.13 | ₩47,710 | ₩48,204 | ₩47,361 | ₩48,204 | +1.03% | 2.8만 |
|---|
| 2026.02.12 | ₩48,764 | ₩48,764 | ₩47,724 | ₩47,724 | -2.13% | 2만 |
|---|
| 2026.02.11 | ₩48,244 | ₩48,537 | ₩47,932 | ₩48,484 | +0.50% | 1.9만 |
|---|
| 2026.02.10 | ₩47,710 | ₩47,830 | ₩47,590 | ₩47,713 | +0.01% | 1.8만 |
|---|
| 2026.02.09 | ₩47,177 | ₩47,710 | ₩47,170 | ₩47,564 | +0.82% | 1.8만 |
|---|
| 2026.02.06 | ₩46,537 | ₩47,337 | ₩46,537 | ₩47,337 | +1.72% | 1.9만 |
|---|
| 2026.02.05 | ₩45,936 | ₩46,350 | ₩45,790 | ₩45,816 | -0.26% | 17.4만 |
|---|
| 2026.02.04 | ₩47,310 | ₩47,310 | ₩46,111 | ₩46,443 | -1.83% | 8.5만 |
|---|
| 2026.02.03 | ₩47,390 | ₩47,390 | ₩46,537 | ₩47,030 | -0.76% | 2.1만 |
|---|
| 2026.02.02 | ₩46,243 | ₩46,897 | ₩46,243 | ₩46,797 | +1.20% | 3만 |
|---|
| 2026.01.30 | ₩47,237 | ₩47,270 | ₩46,403 | ₩46,577 | -1.40% | 6.3만 |
|---|
| 2026.01.29 | ₩48,071 | ₩48,071 | ₩46,870 | ₩47,670 | -0.83% | 2.4만 |
|---|
| 2026.01.28 | ₩47,977 | ₩48,051 | ₩47,630 | ₩48,044 | +0.14% | 2.6만 |
|---|
| 2026.01.27 | ₩47,083 | ₩47,404 | ₩46,897 | ₩47,284 | +0.42% | 2.7만 |
|---|
| 2026.01.26 | ₩46,417 | ₩46,703 | ₩46,417 | ₩46,483 | +0.14% | 2.1만 |
|---|
| 2026.01.23 | ₩45,816 | ₩46,430 | ₩45,656 | ₩46,390 | +1.25% | 1.7만 |
|---|
| 2026.01.22 | ₩45,910 | ₩46,290 | ₩45,830 | ₩45,830 | -0.17% | 3.5만 |
|---|
| 2026.01.21 | ₩45,483 | ₩45,816 | ₩45,415 | ₩45,696 | +0.47% | 2.8만 |
|---|
| 2026.01.20 | ₩44,963 | ₩45,350 | ₩44,909 | ₩45,069 | +0.24% | 3.1만 |
|---|
| 2026.01.16 | ₩45,456 | ₩45,576 | ₩45,217 | ₩45,363 | -0.21% | 3만 |
|---|
| 2026.01.15 | ₩45,583 | ₩45,836 | ₩45,523 | ₩45,523 | -0.13% | 1.9만 |
|---|
| 2026.01.14 | ₩45,310 | ₩45,396 | ₩45,136 | ₩45,296 | -0.03% | 1.5만 |
|---|
| 2026.01.13 | ₩45,376 | ₩45,603 | ₩45,009 | ₩45,189 | -0.41% | 2만 |
|---|
| 2026.01.12 | ₩45,163 | ₩45,643 | ₩45,083 | ₩45,616 | +1.00% | 1.9만 |
|---|
| 2026.01.09 | ₩44,736 | ₩45,029 | ₩44,249 | ₩44,976 | +0.54% | 1.8만 |
|---|
| 2026.01.08 | ₩44,616 | ₩44,789 | ₩44,549 | ₩44,789 | +0.39% | 2.4만 |
|---|
| 2026.01.07 | ₩44,843 | ₩44,989 | ₩44,749 | ₩44,749 | -0.21% | 2.1만 |
|---|
| 2026.01.06 | ₩44,976 | ₩45,203 | ₩44,919 | ₩45,123 | +0.33% | 2.2만 |
|---|
| 2026.01.05 | ₩44,416 | ₩44,557 | ₩44,236 | ₩44,443 | +0.06% | 3.1만 |
|---|
| 2026.01.02 | ₩43,976 | ₩44,162 | ₩43,856 | ₩44,082 | +0.24% | 1.7만 |
|---|
| 2025.12.31 | ₩43,149 | ₩43,189 | ₩43,015 | ₩43,015 | -0.31% | 9.2만 |
|---|
| 2025.12.30 | ₩43,149 | ₩43,335 | ₩43,135 | ₩43,282 | +0.31% | 2.8만 |
|---|
| 2025.12.29 | ₩43,029 | ₩45,100 | ₩42,842 | ₩43,029 | 0.00% | 2.1만 |
|---|
| 2025.12.26 | ₩42,935 | ₩43,062 | ₩42,895 | ₩43,062 | +0.30% | 1만 |
|---|
| 2025.12.24 | ₩42,789 | ₩42,819 | ₩42,695 | ₩42,789 | 0.00% | 1.7만 |
|---|
| 2025.12.23 | ₩42,432 | ₩42,695 | ₩42,388 | ₩42,669 | +0.56% | 6.7만 |
|---|
| 2025.12.22 | ₩42,469 | ₩42,562 | ₩42,428 | ₩42,482 | +0.03% | 4.5만 |
|---|
| 2025.12.19 | ₩41,962 | ₩42,376 | ₩41,962 | ₩42,276 | +0.75% | 3.3만 |
|---|
| 2025.12.18 | ₩41,882 | ₩42,042 | ₩41,762 | ₩41,762 | -0.29% | 3.7만 |
|---|
| 2025.12.17 | ₩41,802 | ₩41,802 | ₩41,188 | ₩41,215 | -1.40% | 2.2만 |
|---|
| 2025.12.16 | ₩41,468 | ₩41,602 | ₩41,401 | ₩41,495 | +0.06% | 2.2만 |
|---|
| 2025.12.15 | ₩42,228 | ₩42,268 | ₩41,922 | ₩41,922 | -0.73% | 2.7만 |
|---|
| 2025.12.12 | ₩42,348 | ₩42,362 | ₩41,718 | ₩41,895 | -1.07% | 2.7만 |
|---|
| 2025.12.11 | ₩42,228 | ₩42,549 | ₩42,122 | ₩42,549 | +0.76% | 1.9만 |
|---|
| 2025.12.10 | ₩42,202 | ₩43,135 | ₩42,162 | ₩42,735 | +1.26% | 2.2만 |
|---|
| 2025.12.09 | ₩42,055 | ₩42,295 | ₩41,988 | ₩42,295 | +0.57% | 3.6만 |
|---|
| 2025.12.08 | ₩42,455 | ₩42,455 | ₩42,108 | ₩42,236 | -0.52% | 2.3만 |
|---|
| 2025.12.05 | ₩42,535 | ₩42,562 | ₩42,268 | ₩42,342 | -0.45% | 3만 |
|---|
| 2025.12.04 | ₩42,042 | ₩42,082 | ₩41,943 | ₩41,991 | -0.12% | 1.4만 |
|---|
| 2025.12.03 | ₩42,002 | ₩42,135 | ₩41,922 | ₩42,028 | +0.06% | 1.6만 |
|---|
| 2025.12.02 | ₩42,148 | ₩42,148 | ₩41,922 | ₩42,114 | -0.08% | 1.7만 |
|---|
| 2025.12.01 | ₩41,895 | ₩42,215 | ₩41,895 | ₩42,030 | +0.32% | 2.8만 |
|---|
| 2025.11.28 | ₩41,895 | ₩42,082 | ₩41,895 | ₩42,014 | +0.28% | 8.2천 |
|---|
| 2025.11.26 | ₩41,748 | ₩41,975 | ₩41,695 | ₩41,810 | +0.15% | 2.5만 |
|---|
| 2025.11.25 | ₩41,335 | ₩41,575 | ₩41,135 | ₩41,455 | +0.29% | 2.7만 |
|---|
| 2025.11.24 | ₩41,015 | ₩41,455 | ₩41,015 | ₩41,415 | +0.98% | 2.1만 |
|---|
| 2025.11.21 | ₩40,575 | ₩41,129 | ₩40,434 | ₩41,028 | +1.12% | 2.4만 |
|---|
| 2025.11.20 | ₩42,055 | ₩42,055 | ₩40,968 | ₩40,968 | -2.58% | 1.3만 |
|---|
| 2025.11.19 | ₩41,775 | ₩41,879 | ₩41,508 | ₩41,688 | -0.21% | 2.6만 |
|---|
| 2025.11.18 | ₩41,575 | ₩41,828 | ₩41,444 | ₩41,667 | +0.22% | 2.4만 |
|---|
| 2025.11.17 | ₩42,295 | ₩42,502 | ₩41,895 | ₩42,004 | -0.69% | 2.8만 |
|---|
| 2025.11.14 | ₩42,148 | ₩42,775 | ₩42,148 | ₩42,490 | +0.81% | 2.5만 |
|---|
| 2025.11.13 | ₩43,189 | ₩43,189 | ₩42,469 | ₩42,562 | -1.45% | 2.5만 |
|---|
| 2025.11.12 | ₩43,122 | ₩43,122 | ₩42,909 | ₩43,042 | -0.19% | 1.5만 |
|---|
| 2025.11.11 | ₩43,015 | ₩43,111 | ₩42,855 | ₩43,003 | -0.03% | 1.9만 |
|---|
| 2025.11.10 | ₩42,815 | ₩43,069 | ₩42,735 | ₩43,030 | +0.50% | 1.8만 |
|---|
| 2025.11.07 | ₩41,844 | ₩42,103 | ₩41,655 | ₩42,102 | +0.62% | 1.6만 |
|---|
| 2025.11.06 | ₩42,589 | ₩42,662 | ₩42,175 | ₩42,344 | -0.57% | 1.6만 |
|---|
| 2025.11.05 | ₩42,322 | ₩42,762 | ₩42,202 | ₩42,663 | +0.81% | 1.7만 |
|---|
| 2025.11.04 | ₩42,242 | ₩42,506 | ₩42,175 | ₩42,268 | +0.06% | 1.9만 |
|---|
| 2025.11.03 | ₩43,122 | ₩43,135 | ₩42,829 | ₩43,042 | -0.19% | 1.4만 |
|---|
| 2025.10.31 | ₩42,682 | ₩42,722 | ₩42,509 | ₩42,675 | -0.02% | 1.6만 |
|---|
| 2025.10.30 | ₩42,749 | ₩42,815 | ₩42,602 | ₩42,682 | -0.16% | 2.2만 |
|---|
| 2025.10.29 | ₩43,095 | ₩43,349 | ₩42,815 | ₩42,955 | -0.32% | 2.3만 |
|---|
| 2025.10.28 | ₩42,388 | ₩42,827 | ₩42,388 | ₩42,695 | +0.72% | 2.7만 |
|---|
| 2025.10.27 | ₩42,782 | ₩42,787 | ₩42,655 | ₩42,769 | -0.03% | 4.2만 |
|---|
| 2025.10.24 | ₩42,455 | ₩42,455 | ₩42,308 | ₩42,346 | -0.26% | 1.4만 |
|---|
| 2025.10.23 | ₩41,855 | ₩42,175 | ₩41,855 | ₩42,075 | +0.53% | 1.4만 |
|---|
| 2025.10.22 | ₩41,628 | ₩41,880 | ₩41,375 | ₩41,575 | -0.13% | 1.5만 |
|---|
| 2025.10.21 | ₩41,748 | ₩41,832 | ₩41,655 | ₩41,655 | -0.22% | 2.4만 |
|---|
| 2025.10.20 | ₩41,955 | ₩42,228 | ₩41,935 | ₩42,176 | +0.53% | 2만 |
|---|
| 2025.10.17 | ₩41,321 | ₩41,622 | ₩41,321 | ₩41,562 | +0.58% | 1.5만 |
|---|
| 2025.10.16 | ₩41,788 | ₩42,002 | ₩41,535 | ₩41,675 | -0.27% | 2.4만 |
|---|
| 2025.10.15 | ₩41,343 | ₩41,468 | ₩41,241 | ₩41,428 | +0.21% | 1.6만 |
|---|
| 2025.10.14 | ₩40,454 | ₩40,920 | ₩40,401 | ₩40,708 | +0.63% | 1.1만 |
|---|
| 2025.10.13 | ₩41,055 | ₩41,399 | ₩41,055 | ₩41,081 | +0.06% | 1.3만 |
|---|
| 2025.10.10 | ₩41,508 | ₩41,535 | ₩39,881 | ₩40,008 | -3.62% | 2.6만 |
|---|