시장 데이터를 불러오는 중
전체 종목
Dimensional Inflation-Protected Securities ETF 과거 주가
Dimensional Inflation-Protected Securities ETF · DFIP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional Inflation-Protected Securities ETF · DFIP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,569 | ₩52,569 | ₩52,489 | ₩52,542 | -0.05% | 11.1만 |
| 2026.10.08 | ₩52,435 | ₩52,674 | ₩52,415 | ₩52,596 | +0.31% | 30.8만 |
| 2026.10.07 | ₩52,301 | ₩52,489 | ₩52,301 | ₩52,462 | +0.31% | 66.1만 |
| 2026.10.06 | ₩52,381 | ₩52,499 | ₩52,348 | ₩52,408 | +0.05% | 32.4만 |
| 2026.10.05 | ₩52,395 | ₩52,395 | ₩52,254 | ₩52,314 | -0.15% | 15만 |
| 2026.10.02 | ₩52,569 | ₩52,602 | ₩52,348 | ₩52,368 | -0.38% | 88.4만 |
| 2026.10.01 | ₩52,207 | ₩52,554 | ₩52,207 | ₩52,448 | +0.46% | 15.5만 |
| 2026.09.30 | ₩52,448 | ₩52,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,341 |
| -0.20% |
| 10.8만 |
| 2026.09.29 | ₩52,314 | ₩52,381 | ₩52,235 | ₩52,348 | +0.06% | 17.4만 |
|---|
| 2026.09.28 | ₩52,408 | ₩52,482 | ₩52,313 | ₩52,355 | -0.10% | 20.3만 |
|---|
| 2026.09.25 | ₩52,502 | ₩52,616 | ₩52,446 | ₩52,602 | +0.19% | 15.3만 |
|---|
| 2026.09.24 | ₩52,716 | ₩52,743 | ₩52,462 | ₩52,462 | -0.48% | 13.1만 |
|---|
| 2026.09.23 | ₩53,051 | ₩53,078 | ₩52,663 | ₩52,730 | -0.61% | 14.7만 |
|---|
| 2026.09.22 | ₩53,159 | ₩53,169 | ₩53,065 | ₩53,105 | -0.10% | 14.5만 |
|---|
| 2026.09.21 | ₩53,105 | ₩53,185 | ₩53,065 | ₩53,172 | +0.13% | 20.9만 |
|---|
| 2026.09.18 | ₩53,065 | ₩53,092 | ₩52,971 | ₩52,971 | -0.18% | 15.7만 |
|---|
| 2026.09.17 | ₩53,105 | ₩53,219 | ₩53,078 | ₩53,192 | +0.16% | 20.5만 |
|---|
| 2026.09.16 | ₩53,306 | ₩53,366 | ₩53,011 | ₩53,011 | -0.55% | 15.6만 |
|---|
| 2026.09.15 | ₩53,239 | ₩53,299 | ₩53,212 | ₩53,226 | -0.03% | 32.4만 |
|---|
| 2026.09.14 | ₩53,333 | ₩53,453 | ₩53,259 | ₩53,293 | -0.08% | 28만 |
|---|
| 2026.09.11 | ₩53,561 | ₩53,561 | ₩53,279 | ₩53,286 | -0.51% | 21.1만 |
|---|
| 2026.09.10 | ₩53,614 | ₩53,668 | ₩53,467 | ₩53,534 | -0.15% | 33.1만 |
|---|
| 2026.09.09 | ₩53,896 | ₩53,936 | ₩53,775 | ₩53,802 | -0.17% | 10.5만 |
|---|
| 2026.09.08 | ₩53,963 | ₩53,963 | ₩53,855 | ₩53,909 | -0.10% | 22.8만 |
|---|
| 2026.09.04 | ₩53,882 | ₩53,936 | ₩53,834 | ₩53,869 | -0.02% | 13.5만 |
|---|
| 2026.09.03 | ₩53,989 | ₩54,042 | ₩53,909 | ₩53,909 | -0.15% | 7.3만 |
|---|
| 2026.09.02 | ₩53,869 | ₩53,882 | ₩53,815 | ₩53,869 | 0.00% | 13.3만 |
|---|
| 2026.09.01 | ₩53,788 | ₩53,882 | ₩53,788 | ₩53,842 | +0.10% | 8.1만 |
|---|
| 2026.08.31 | ₩53,855 | ₩53,869 | ₩53,802 | ₩53,869 | +0.02% | 9.5만 |
|---|
| 2026.08.28 | ₩54,204 | ₩54,204 | ₩53,889 | ₩53,896 | -0.57% | 7.1만 |
|---|
| 2026.08.27 | ₩54,217 | ₩54,241 | ₩54,157 | ₩54,164 | -0.10% | 8.2만 |
|---|
| 2026.08.26 | ₩54,204 | ₩54,217 | ₩54,123 | ₩54,204 | 0.00% | 8.2만 |
|---|
| 2026.08.25 | ₩54,177 | ₩54,291 | ₩54,170 | ₩54,271 | +0.17% | 14.7만 |
|---|
| 2026.08.24 | ₩54,070 | ₩54,150 | ₩54,056 | ₩54,063 | -0.01% | 12.3만 |
|---|
| 2026.08.21 | ₩54,123 | ₩54,123 | ₩54,004 | ₩54,030 | -0.17% | 14.5만 |
|---|
| 2026.08.20 | ₩54,056 | ₩54,251 | ₩54,030 | ₩54,231 | +0.32% | 9.9만 |
|---|
| 2026.08.19 | ₩54,231 | ₩54,231 | ₩54,117 | ₩54,224 | -0.01% | 11만 |
|---|
| 2026.08.18 | ₩53,882 | ₩54,015 | ₩53,869 | ₩54,010 | +0.24% | 8.2만 |
|---|
| 2026.08.17 | ₩54,324 | ₩54,377 | ₩54,257 | ₩54,257 | -0.12% | 10.6만 |
|---|
| 2026.08.14 | ₩54,445 | ₩54,480 | ₩54,338 | ₩54,365 | -0.15% | 8.7만 |
|---|
| 2026.08.13 | ₩54,445 | ₩54,525 | ₩54,418 | ₩54,432 | -0.02% | 9.5만 |
|---|
| 2026.08.12 | ₩54,391 | ₩54,445 | ₩54,311 | ₩54,318 | -0.14% | 9.6만 |
|---|
| 2026.08.11 | ₩54,298 | ₩54,351 | ₩54,257 | ₩54,304 | +0.01% | 6.4만 |
|---|
| 2026.08.10 | ₩54,338 | ₩54,351 | ₩54,284 | ₩54,291 | -0.09% | 9.7만 |
|---|
| 2026.08.07 | ₩54,391 | ₩54,418 | ₩54,351 | ₩54,418 | +0.05% | 11.2만 |
|---|
| 2026.08.06 | ₩54,338 | ₩54,338 | ₩54,252 | ₩54,304 | -0.06% | 13.3만 |
|---|
| 2026.08.05 | ₩54,365 | ₩54,405 | ₩54,318 | ₩54,371 | +0.01% | 8.2만 |
|---|
| 2026.08.04 | ₩54,416 | ₩54,418 | ₩54,350 | ₩54,371 | -0.08% | 10.1만 |
|---|
| 2026.08.03 | ₩54,298 | ₩54,346 | ₩54,271 | ₩54,278 | -0.04% | 8.9만 |
|---|
| 2026.07.31 | ₩54,204 | ₩54,278 | ₩54,144 | ₩54,264 | +0.11% | 12만 |
|---|
| 2026.07.30 | ₩54,351 | ₩54,405 | ₩54,298 | ₩54,324 | -0.05% | 8.5만 |
|---|
| 2026.07.29 | ₩54,231 | ₩54,458 | ₩54,170 | ₩54,338 | +0.20% | 8.3만 |
|---|
| 2026.07.28 | ₩54,177 | ₩54,338 | ₩54,164 | ₩54,264 | +0.16% | 16.3만 |
|---|
| 2026.07.27 | ₩54,190 | ₩54,251 | ₩54,110 | ₩54,110 | -0.15% | 10.7만 |
|---|
| 2026.07.24 | ₩54,217 | ₩54,311 | ₩54,177 | ₩54,190 | -0.05% | 47.6만 |
|---|
| 2026.07.23 | ₩54,217 | ₩54,257 | ₩54,164 | ₩54,184 | -0.06% | 32.7만 |
|---|
| 2026.07.22 | ₩54,432 | ₩54,458 | ₩54,338 | ₩54,345 | -0.16% | 16.9만 |
|---|
| 2026.07.21 | ₩54,458 | ₩54,485 | ₩54,366 | ₩54,418 | -0.07% | 7.6만 |
|---|
| 2026.07.20 | ₩55,195 | ₩55,209 | ₩55,082 | ₩55,115 | -0.15% | 8.4만 |
|---|
| 2026.07.17 | ₩55,209 | ₩55,343 | ₩55,155 | ₩55,229 | +0.04% | 11.3만 |
|---|
| 2026.07.16 | ₩55,088 | ₩55,128 | ₩55,061 | ₩55,068 | -0.04% | 8.6만 |
|---|
| 2026.07.15 | ₩55,061 | ₩55,195 | ₩55,061 | ₩55,128 | +0.12% | 9.3만 |
|---|
| 2026.07.14 | ₩55,075 | ₩55,169 | ₩55,048 | ₩55,108 | +0.06% | 8만 |
|---|
| 2026.07.13 | ₩55,169 | ₩55,169 | ₩54,988 | ₩55,048 | -0.22% | 12.4만 |
|---|
| 2026.07.10 | ₩55,128 | ₩55,169 | ₩55,088 | ₩55,169 | +0.07% | 22.4만 |
|---|
| 2026.07.09 | ₩55,155 | ₩55,222 | ₩55,142 | ₩55,155 | 0.00% | 8.1만 |
|---|
| 2026.07.08 | ₩55,155 | ₩55,155 | ₩55,068 | ₩55,122 | -0.06% | 10.9만 |
|---|
| 2026.07.07 | ₩55,276 | ₩55,276 | ₩55,169 | ₩55,189 | -0.16% | 9.6만 |
|---|
| 2026.07.06 | ₩55,303 | ₩55,350 | ₩55,249 | ₩55,350 | +0.08% | 6.4만 |
|---|
| 2026.07.02 | ₩55,249 | ₩55,303 | ₩55,202 | ₩55,283 | +0.06% | 8.2만 |
|---|
| 2026.07.01 | ₩55,249 | ₩55,316 | ₩55,169 | ₩55,169 | -0.15% | 12.2만 |
|---|
| 2026.06.30 | ₩55,490 | ₩55,490 | ₩55,283 | ₩55,283 | -0.37% | 11.4만 |
|---|
| 2026.06.29 | ₩55,423 | ₩55,510 | ₩55,423 | ₩55,504 | +0.15% | 13.5만 |
|---|
| 2026.06.26 | ₩55,329 | ₩55,423 | ₩55,329 | ₩55,396 | +0.12% | 19.3만 |
|---|
| 2026.06.25 | ₩55,329 | ₩55,430 | ₩55,283 | ₩55,283 | -0.08% | 13.7만 |
|---|
| 2026.06.24 | ₩55,075 | ₩55,209 | ₩55,075 | ₩55,202 | +0.23% | 9.5만 |
|---|
| 2026.06.23 | ₩54,968 | ₩55,048 | ₩54,968 | ₩55,001 | +0.06% | 11.9만 |
|---|
| 2026.06.22 | ₩55,758 | ₩55,785 | ₩55,611 | ₩55,631 | -0.23% | 10.1만 |
|---|
| 2026.06.18 | ₩55,798 | ₩55,926 | ₩55,785 | ₩55,879 | +0.14% | 14.9만 |
|---|
| 2026.06.17 | ₩56,066 | ₩56,080 | ₩55,651 | ₩55,671 | -0.71% | 5만 |
|---|
| 2026.06.16 | ₩56,040 | ₩56,120 | ₩56,040 | ₩56,087 | +0.08% | 6.8만 |
|---|
| 2026.06.15 | ₩56,026 | ₩56,080 | ₩56,013 | ₩56,080 | +0.10% | 5.2만 |
|---|
| 2026.06.12 | ₩55,906 | ₩55,986 | ₩55,865 | ₩55,961 | +0.10% | 7.1만 |
|---|
| 2026.06.11 | ₩55,839 | ₩56,026 | ₩55,772 | ₩55,973 | +0.24% | 7.9만 |
|---|
| 2026.06.10 | ₩55,865 | ₩55,946 | ₩55,758 | ₩55,785 | -0.14% | 9.7만 |
|---|
| 2026.06.09 | ₩55,839 | ₩55,852 | ₩55,772 | ₩55,812 | -0.05% | 7.2만 |
|---|
| 2026.06.08 | ₩55,892 | ₩55,906 | ₩55,718 | ₩55,758 | -0.24% | 5.6만 |
|---|
| 2026.06.05 | ₩55,852 | ₩55,892 | ₩55,785 | ₩55,798 | -0.10% | 9.9만 |
|---|
| 2026.06.04 | ₩56,147 | ₩56,147 | ₩56,040 | ₩56,066 | -0.14% | 6.8만 |
|---|
| 2026.06.03 | ₩56,107 | ₩56,133 | ₩56,026 | ₩56,053 | -0.10% | 8만 |
|---|
| 2026.06.02 | ₩56,281 | ₩56,281 | ₩56,167 | ₩56,200 | -0.14% | 9.1만 |
|---|
| 2026.06.01 | ₩56,133 | ₩56,227 | ₩56,087 | ₩56,214 | +0.14% | 15.6만 |
|---|
| 2026.05.29 | ₩56,174 | ₩56,227 | ₩56,160 | ₩56,187 | +0.02% | 5.8만 |
|---|
| 2026.05.28 | ₩56,080 | ₩56,200 | ₩56,053 | ₩56,180 | +0.18% | 5.8만 |
|---|
| 2026.05.27 | ₩55,986 | ₩56,080 | ₩55,986 | ₩56,033 | +0.08% | 7.4만 |
|---|
| 2026.05.26 | ₩55,879 | ₩55,999 | ₩55,879 | ₩55,979 | +0.18% | 16.4만 |
|---|
| 2026.05.22 | ₩55,825 | ₩55,839 | ₩55,631 | ₩55,745 | -0.14% | 13.6만 |
|---|
| 2026.05.21 | ₩55,718 | ₩55,798 | ₩55,658 | ₩55,785 | +0.12% | 17.9만 |
|---|
| 2026.05.20 | ₩55,678 | ₩55,805 | ₩55,644 | ₩55,772 | +0.17% | 8.2만 |
|---|
| 2026.05.19 | ₩55,638 | ₩55,691 | ₩55,530 | ₩55,644 | +0.01% | 6.4만 |
|---|
| 2026.05.18 | ₩56,174 | ₩56,227 | ₩56,093 | ₩56,133 | -0.07% | 11.9만 |
|---|
| 2026.05.15 | ₩56,214 | ₩56,227 | ₩56,147 | ₩56,214 | 0.00% | 6.3만 |
|---|
| 2026.05.14 | ₩56,549 | ₩56,562 | ₩56,401 | ₩56,422 | -0.23% | 9.5만 |
|---|
| 2026.05.13 | ₩56,522 | ₩56,535 | ₩56,448 | ₩56,509 | -0.02% | 5.6만 |
|---|
| 2026.05.12 | ₩56,535 | ₩56,562 | ₩56,462 | ₩56,502 | -0.06% | 9만 |
|---|
| 2026.05.11 | ₩56,616 | ₩56,629 | ₩56,576 | ₩56,623 | +0.01% | 10만 |
|---|
| 2026.05.08 | ₩56,656 | ₩56,676 | ₩56,616 | ₩56,643 | -0.02% | 5.7만 |
|---|
| 2026.05.07 | ₩56,562 | ₩56,562 | ₩56,401 | ₩56,448 | -0.20% | 9.2만 |
|---|
| 2026.05.06 | ₩56,535 | ₩56,549 | ₩56,468 | ₩56,468 | -0.12% | 17.8만 |
|---|
| 2026.05.05 | ₩56,576 | ₩56,576 | ₩56,442 | ₩56,462 | -0.20% | 11.6만 |
|---|
| 2026.05.04 | ₩56,562 | ₩56,582 | ₩56,482 | ₩56,509 | -0.09% | 8만 |
|---|
| 2026.05.01 | ₩56,602 | ₩56,696 | ₩56,576 | ₩56,629 | +0.05% | 8.2만 |
|---|
| 2026.04.30 | ₩56,375 | ₩56,482 | ₩56,361 | ₩56,442 | +0.12% | 4.6만 |
|---|
| 2026.04.29 | ₩56,428 | ₩56,442 | ₩56,308 | ₩56,348 | -0.14% | 6.9만 |
|---|
| 2026.04.28 | ₩56,535 | ₩56,542 | ₩56,415 | ₩56,522 | -0.02% | 5.5만 |
|---|
| 2026.04.27 | ₩56,549 | ₩56,629 | ₩56,522 | ₩56,562 | +0.02% | 6.1만 |
|---|
| 2026.04.24 | ₩56,401 | ₩56,589 | ₩56,401 | ₩56,576 | +0.31% | 4만 |
|---|
| 2026.04.23 | ₩56,401 | ₩56,462 | ₩56,321 | ₩56,462 | +0.11% | 6.4만 |
|---|
| 2026.04.22 | ₩56,375 | ₩56,401 | ₩56,348 | ₩56,355 | -0.04% | 6.5만 |
|---|
| 2026.04.21 | ₩56,321 | ₩56,341 | ₩56,234 | ₩56,267 | -0.10% | 6.7만 |
|---|
| 2026.04.20 | ₩56,535 | ₩56,535 | ₩56,435 | ₩56,502 | -0.06% | 9.4만 |
|---|
| 2026.04.17 | ₩56,468 | ₩56,531 | ₩56,428 | ₩56,509 | +0.07% | 3.4만 |
|---|
| 2026.04.16 | ₩56,576 | ₩56,576 | ₩56,334 | ₩56,361 | -0.38% | 6.2만 |
|---|
| 2026.04.15 | ₩56,535 | ₩56,535 | ₩56,455 | ₩56,495 | -0.07% | 6.1만 |
|---|
| 2026.04.14 | ₩56,401 | ₩56,549 | ₩56,388 | ₩56,542 | +0.25% | 5.7만 |
|---|
| 2026.04.13 | ₩56,294 | ₩56,415 | ₩56,281 | ₩56,415 | +0.21% | 8.2만 |
|---|
| 2026.04.10 | ₩56,254 | ₩56,308 | ₩56,200 | ₩56,267 | +0.02% | 14.6만 |
|---|
| 2026.04.09 | ₩56,147 | ₩56,267 | ₩56,113 | ₩56,227 | +0.14% | 5.7만 |
|---|
| 2026.04.08 | ₩56,348 | ₩56,348 | ₩56,147 | ₩56,214 | -0.24% | 11.6만 |
|---|
| 2026.04.07 | ₩56,040 | ₩56,227 | ₩55,946 | ₩56,187 | +0.26% | 6.6만 |
|---|
| 2026.04.06 | ₩56,053 | ₩56,160 | ₩56,026 | ₩56,113 | +0.11% | 4.6만 |
|---|
| 2026.04.02 | ₩56,013 | ₩56,147 | ₩56,013 | ₩56,147 | +0.24% | 9.4만 |
|---|
| 2026.04.01 | ₩55,892 | ₩55,986 | ₩55,861 | ₩55,906 | +0.02% | 8.6만 |
|---|
| 2026.03.31 | ₩56,053 | ₩56,080 | ₩55,899 | ₩55,906 | -0.26% | 10만 |
|---|
| 2026.03.30 | ₩55,879 | ₩55,966 | ₩55,865 | ₩55,899 | +0.04% | 8.1만 |
|---|
| 2026.03.27 | ₩55,544 | ₩55,635 | ₩55,490 | ₩55,557 | +0.02% | 11.4만 |
|---|
| 2026.03.26 | ₩55,772 | ₩55,812 | ₩55,571 | ₩55,571 | -0.36% | 7.9만 |
|---|
| 2026.03.25 | ₩55,731 | ₩55,798 | ₩55,678 | ₩55,798 | +0.12% | 3.8만 |
|---|
| 2026.03.24 | ₩55,678 | ₩55,731 | ₩55,553 | ₩55,624 | -0.10% | 6.7만 |
|---|
| 2026.03.23 | ₩55,745 | ₩55,919 | ₩55,742 | ₩55,825 | +0.14% | 6.1만 |
|---|
| 2026.03.20 | ₩56,107 | ₩56,107 | ₩55,852 | ₩55,879 | -0.41% | 6.9만 |
|---|
| 2026.03.19 | ₩56,294 | ₩56,375 | ₩56,221 | ₩56,294 | 0.00% | 12.3만 |
|---|
| 2026.03.18 | ₩56,562 | ₩56,570 | ₩56,404 | ₩56,428 | -0.24% | 7.5만 |
|---|
| 2026.03.17 | ₩56,428 | ₩56,529 | ₩56,428 | ₩56,509 | +0.14% | 3.8만 |
|---|
| 2026.03.16 | ₩56,321 | ₩56,334 | ₩56,233 | ₩56,300 | -0.04% | 18.7만 |
|---|
| 2026.03.13 | ₩56,227 | ₩56,237 | ₩56,107 | ₩56,154 | -0.13% | 8.3만 |
|---|
| 2026.03.12 | ₩56,321 | ₩56,388 | ₩56,174 | ₩56,247 | -0.13% | 8.5만 |
|---|
| 2026.03.11 | ₩56,495 | ₩56,495 | ₩56,341 | ₩56,355 | -0.25% | 6.2만 |
|---|
| 2026.03.10 | ₩56,576 | ₩56,576 | ₩56,415 | ₩56,435 | -0.25% | 7.8만 |
|---|
| 2026.03.09 | ₩56,562 | ₩56,643 | ₩56,482 | ₩56,596 | +0.06% | 17.4만 |
|---|
| 2026.03.06 | ₩56,442 | ₩56,663 | ₩56,442 | ₩56,515 | +0.13% | 12.4만 |
|---|
| 2026.03.05 | ₩56,321 | ₩56,435 | ₩56,294 | ₩56,401 | +0.14% | 7.9만 |
|---|
| 2026.03.04 | ₩56,509 | ₩56,518 | ₩56,401 | ₩56,455 | -0.09% | 7.6만 |
|---|
| 2026.03.03 | ₩56,442 | ₩56,608 | ₩56,428 | ₩56,535 | +0.17% | 5.3만 |
|---|
| 2026.03.02 | ₩56,710 | ₩56,710 | ₩56,442 | ₩56,549 | -0.28% | 5만 |
|---|
| 2026.02.27 | ₩56,803 | ₩56,803 | ₩56,716 | ₩56,723 | -0.14% | 6만 |
|---|
| 2026.02.26 | ₩56,535 | ₩56,669 | ₩56,535 | ₩56,669 | +0.24% | 7.6만 |
|---|
| 2026.02.25 | ₩56,428 | ₩56,515 | ₩56,422 | ₩56,495 | +0.12% | 7.2만 |
|---|
| 2026.02.24 | ₩56,428 | ₩56,468 | ₩56,388 | ₩56,448 | +0.04% | 6.7만 |
|---|
| 2026.02.23 | ₩56,428 | ₩56,522 | ₩56,428 | ₩56,455 | +0.05% | 9.2만 |
|---|
| 2026.02.20 | ₩56,415 | ₩56,415 | ₩56,294 | ₩56,361 | -0.10% | 13.6만 |
|---|
| 2026.02.19 | ₩56,348 | ₩56,450 | ₩56,341 | ₩56,408 | +0.11% | 9.3만 |
|---|
| 2026.02.18 | ₩56,348 | ₩56,415 | ₩56,334 | ₩56,341 | -0.01% | 7.7만 |
|---|
| 2026.02.17 | ₩56,442 | ₩56,442 | ₩56,351 | ₩56,388 | -0.09% | 6.6만 |
|---|
| 2026.02.13 | ₩56,468 | ₩56,481 | ₩56,415 | ₩56,468 | 0.00% | 97.2만 |
|---|
| 2026.02.12 | ₩56,214 | ₩56,415 | ₩56,214 | ₩56,408 | +0.35% | 7.2만 |
|---|
| 2026.02.11 | ₩56,200 | ₩56,261 | ₩56,160 | ₩56,187 | -0.02% | 6.6만 |
|---|
| 2026.02.10 | ₩56,267 | ₩56,314 | ₩56,246 | ₩56,274 | +0.01% | 8.6만 |
|---|
| 2026.02.09 | ₩56,093 | ₩56,186 | ₩56,066 | ₩56,147 | +0.10% | 6.4만 |
|---|
| 2026.02.06 | ₩56,066 | ₩56,105 | ₩56,026 | ₩56,093 | +0.05% | 7.9만 |
|---|
| 2026.02.05 | ₩55,986 | ₩56,080 | ₩55,959 | ₩56,080 | +0.17% | 8.5만 |
|---|
| 2026.02.04 | ₩55,892 | ₩55,959 | ₩55,852 | ₩55,892 | 0.00% | 5.9만 |
|---|
| 2026.02.03 | ₩55,892 | ₩55,982 | ₩55,892 | ₩55,966 | +0.13% | 7.5만 |
|---|
| 2026.02.02 | ₩55,986 | ₩55,986 | ₩55,852 | ₩55,892 | -0.17% | 7만 |
|---|
| 2026.01.30 | ₩55,973 | ₩56,080 | ₩55,954 | ₩56,026 | +0.10% | 9.9만 |
|---|
| 2026.01.29 | ₩56,013 | ₩56,167 | ₩56,013 | ₩56,026 | +0.02% | 7.9만 |
|---|
| 2026.01.28 | ₩55,959 | ₩55,986 | ₩55,865 | ₩55,979 | +0.04% | 10.7만 |
|---|
| 2026.01.27 | ₩55,946 | ₩56,026 | ₩55,939 | ₩55,946 | 0.00% | 7.8만 |
|---|
| 2026.01.26 | ₩55,892 | ₩55,932 | ₩55,865 | ₩55,912 | +0.04% | 4.7만 |
|---|
| 2026.01.23 | ₩55,745 | ₩55,863 | ₩55,731 | ₩55,859 | +0.20% | 8.8만 |
|---|
| 2026.01.22 | ₩55,731 | ₩55,892 | ₩55,705 | ₩55,738 | +0.01% | 7.1만 |
|---|
| 2026.01.21 | ₩55,611 | ₩55,784 | ₩55,597 | ₩55,778 | +0.30% | 22.9만 |
|---|
| 2026.01.20 | ₩55,597 | ₩55,652 | ₩55,557 | ₩55,577 | -0.04% | 12만 |
|---|
| 2026.01.16 | ₩55,865 | ₩55,865 | ₩55,718 | ₩55,738 | -0.23% | 7.8만 |
|---|
| 2026.01.15 | ₩55,932 | ₩55,959 | ₩55,839 | ₩55,839 | -0.17% | 9.8만 |
|---|
| 2026.01.14 | ₩55,946 | ₩56,020 | ₩55,946 | ₩55,973 | +0.05% | 11.1만 |
|---|
| 2026.01.13 | ₩55,865 | ₩55,926 | ₩55,845 | ₩55,899 | +0.06% | 8만 |
|---|
| 2026.01.12 | ₩55,785 | ₩55,852 | ₩55,785 | ₩55,819 | +0.06% | 8.3만 |
|---|
| 2026.01.09 | ₩55,745 | ₩55,835 | ₩55,738 | ₩55,805 | +0.11% | 8.9만 |
|---|
| 2026.01.08 | ₩55,745 | ₩55,798 | ₩55,738 | ₩55,738 | -0.01% | 7만 |
|---|
| 2026.01.07 | ₩55,892 | ₩55,892 | ₩55,812 | ₩55,872 | -0.04% | 6.7만 |
|---|
| 2026.01.06 | ₩55,798 | ₩55,824 | ₩55,705 | ₩55,785 | -0.02% | 13.9만 |
|---|
| 2026.01.05 | ₩55,705 | ₩55,819 | ₩55,705 | ₩55,812 | +0.19% | 13.5만 |
|---|
| 2026.01.02 | ₩55,731 | ₩55,731 | ₩55,638 | ₩55,671 | -0.11% | 6.2만 |
|---|
| 2025.12.31 | ₩55,731 | ₩55,812 | ₩55,678 | ₩55,685 | -0.08% | 10.9만 |
|---|
| 2025.12.30 | ₩55,772 | ₩55,865 | ₩55,758 | ₩55,792 | +0.04% | 19.1만 |
|---|
| 2025.12.29 | ₩55,825 | ₩55,829 | ₩55,785 | ₩55,819 | -0.01% | 13.2만 |
|---|
| 2025.12.26 | ₩55,825 | ₩55,825 | ₩55,731 | ₩55,752 | -0.13% | 13.7만 |
|---|
| 2025.12.24 | ₩55,691 | ₩55,758 | ₩55,691 | ₩55,752 | +0.11% | 6.3만 |
|---|
| 2025.12.23 | ₩55,544 | ₩55,651 | ₩55,504 | ₩55,638 | +0.17% | 11.5만 |
|---|
| 2025.12.22 | ₩55,664 | ₩55,690 | ₩55,611 | ₩55,624 | -0.07% | 14만 |
|---|
| 2025.12.19 | ₩55,798 | ₩55,798 | ₩55,671 | ₩55,705 | -0.17% | 11.8만 |
|---|
| 2025.12.18 | ₩55,731 | ₩55,825 | ₩55,691 | ₩55,772 | +0.07% | 73.1만 |
|---|
| 2025.12.17 | ₩55,664 | ₩55,731 | ₩55,638 | ₩55,731 | +0.12% | 15.5만 |
|---|
| 2025.12.16 | ₩55,571 | ₩55,701 | ₩55,571 | ₩55,685 | +0.20% | 8.6만 |
|---|
| 2025.12.15 | ₩56,120 | ₩56,160 | ₩56,026 | ₩56,046 | -0.13% | 15.8만 |
|---|
| 2025.12.12 | ₩56,053 | ₩56,073 | ₩56,020 | ₩56,073 | +0.04% | 7.1만 |
|---|
| 2025.12.11 | ₩56,241 | ₩56,278 | ₩56,147 | ₩56,167 | -0.13% | 6.9만 |
|---|
| 2025.12.10 | ₩55,919 | ₩56,187 | ₩55,919 | ₩56,167 | +0.44% | 7.8만 |
|---|
| 2025.12.09 | ₩56,093 | ₩56,108 | ₩55,959 | ₩55,993 | -0.18% | 8.6만 |
|---|
| 2025.12.08 | ₩56,174 | ₩56,174 | ₩56,020 | ₩56,073 | -0.18% | 4.4만 |
|---|
| 2025.12.05 | ₩56,294 | ₩56,308 | ₩56,160 | ₩56,180 | -0.20% | 8.9만 |
|---|
| 2025.12.04 | ₩56,308 | ₩56,308 | ₩56,254 | ₩56,281 | -0.05% | 4만 |
|---|
| 2025.12.03 | ₩56,300 | ₩56,375 | ₩56,281 | ₩56,375 | +0.13% | 7.3만 |
|---|
| 2025.12.02 | ₩56,214 | ₩56,267 | ₩56,200 | ₩56,254 | +0.07% | 8.4만 |
|---|
| 2025.12.01 | ₩56,281 | ₩56,304 | ₩56,227 | ₩56,234 | -0.08% | 6.6만 |
|---|
| 2025.11.28 | ₩56,549 | ₩56,549 | ₩56,468 | ₩56,475 | -0.13% | 2.2만 |
|---|
| 2025.11.26 | ₩56,442 | ₩56,576 | ₩56,401 | ₩56,576 | +0.24% | 13.3만 |
|---|
| 2025.11.25 | ₩56,348 | ₩56,494 | ₩56,334 | ₩56,468 | +0.21% | 12.6만 |
|---|
| 2025.11.24 | ₩56,375 | ₩56,388 | ₩56,321 | ₩56,348 | -0.05% | 6.8만 |
|---|
| 2025.11.21 | ₩56,321 | ₩56,348 | ₩56,278 | ₩56,341 | +0.04% | 9.8만 |
|---|
| 2025.11.20 | ₩56,241 | ₩56,292 | ₩56,174 | ₩56,200 | -0.07% | 13.4만 |
|---|
| 2025.11.19 | ₩56,241 | ₩56,253 | ₩56,152 | ₩56,180 | -0.11% | 6.3만 |
|---|
| 2025.11.18 | ₩56,267 | ₩56,281 | ₩56,167 | ₩56,227 | -0.07% | 5.7만 |
|---|
| 2025.11.17 | ₩56,455 | ₩56,468 | ₩56,418 | ₩56,435 | -0.04% | 4.7만 |
|---|
| 2025.11.14 | ₩56,562 | ₩56,562 | ₩56,388 | ₩56,442 | -0.21% | 6.1만 |
|---|
| 2025.11.13 | ₩56,522 | ₩56,576 | ₩56,495 | ₩56,495 | -0.05% | 11.6만 |
|---|
| 2025.11.12 | ₩56,616 | ₩56,683 | ₩56,576 | ₩56,589 | -0.05% | 12.8만 |
|---|
| 2025.11.11 | ₩56,616 | ₩56,723 | ₩56,602 | ₩56,723 | +0.19% | 4.3만 |
|---|
| 2025.11.10 | ₩56,468 | ₩56,495 | ₩56,442 | ₩56,495 | +0.05% | 4.7만 |
|---|
| 2025.11.07 | ₩56,361 | ₩56,522 | ₩56,361 | ₩56,468 | +0.19% | 11.5만 |
|---|
| 2025.11.06 | ₩56,455 | ₩56,506 | ₩56,428 | ₩56,455 | 0.00% | 22.9만 |
|---|
| 2025.11.05 | ₩56,415 | ₩56,442 | ₩56,294 | ₩56,294 | -0.21% | 7.1만 |
|---|
| 2025.11.04 | ₩56,495 | ₩56,570 | ₩56,482 | ₩56,535 | +0.07% | 7.1만 |
|---|
| 2025.11.03 | ₩56,468 | ₩56,535 | ₩56,428 | ₩56,455 | -0.02% | 4.2만 |
|---|
| 2025.10.31 | ₩56,482 | ₩56,556 | ₩56,442 | ₩56,535 | +0.09% | 8.1만 |
|---|
| 2025.10.30 | ₩56,388 | ₩56,503 | ₩56,388 | ₩56,435 | +0.08% | 8만 |
|---|
| 2025.10.29 | ₩56,803 | ₩56,856 | ₩56,495 | ₩56,522 | -0.50% | 9만 |
|---|
| 2025.10.28 | ₩56,763 | ₩56,837 | ₩56,750 | ₩56,830 | +0.12% | 5.5만 |
|---|
| 2025.10.27 | ₩56,790 | ₩56,817 | ₩56,730 | ₩56,790 | 0.00% | 10.1만 |
|---|
| 2025.10.24 | ₩56,803 | ₩56,844 | ₩56,740 | ₩56,830 | +0.05% | 4.9만 |
|---|
| 2025.10.23 | ₩56,937 | ₩56,948 | ₩56,840 | ₩56,850 | -0.15% | 10.4만 |
|---|
| 2025.10.22 | ₩56,924 | ₩56,978 | ₩56,870 | ₩56,978 | +0.09% | 5.5만 |
|---|
| 2025.10.21 | ₩56,857 | ₩56,920 | ₩56,844 | ₩56,891 | +0.06% | 6.9만 |
|---|
| 2025.10.20 | ₩56,924 | ₩56,937 | ₩56,877 | ₩56,911 | -0.02% | 7만 |
|---|
| 2025.10.17 | ₩57,018 | ₩57,018 | ₩56,857 | ₩56,911 | -0.19% | 18.3만 |
|---|
| 2025.10.16 | ₩56,790 | ₩57,031 | ₩56,790 | ₩57,011 | +0.39% | 6.7만 |
|---|
| 2025.10.15 | ₩56,964 | ₩56,991 | ₩56,793 | ₩56,870 | -0.16% | 4.3만 |
|---|
| 2025.10.14 | ₩56,884 | ₩56,951 | ₩56,830 | ₩56,917 | +0.06% | 5만 |
|---|
| 2025.10.13 | ₩56,803 | ₩56,924 | ₩56,769 | ₩56,924 | +0.21% | 5만 |
|---|
| 2025.10.10 | ₩56,723 | ₩56,869 | ₩56,723 | ₩56,824 | +0.18% | 4.1만 |
|---|