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 | ₩52,610 | ₩52,610 | ₩52,530 | ₩52,583 | -0.05% | 11.1만 |
| 2026.10.08 | ₩52,476 | ₩52,715 | ₩52,456 | ₩52,637 | +0.31% | 30.8만 |
| 2026.10.07 | ₩52,342 | ₩52,530 | ₩52,342 | ₩52,503 | +0.31% | 66.1만 |
| 2026.10.06 | ₩52,422 | ₩52,540 | ₩52,389 | ₩52,449 | +0.05% | 32.4만 |
| 2026.10.05 | ₩52,436 | ₩52,436 | ₩52,295 | ₩52,355 | -0.15% | 15만 |
| 2026.10.02 | ₩52,610 | ₩52,644 | ₩52,389 | ₩52,409 | -0.38% | 88.4만 |
| 2026.10.01 | ₩52,248 | ₩52,595 | ₩52,248 | ₩52,489 | +0.46% | 15.5만 |
| 2026.09.30 | ₩52,489 | ₩52,516 | ₩52,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,382 |
| -0.20% |
| 10.8만 |
| 2026.09.29 | ₩52,355 | ₩52,422 | ₩52,276 | ₩52,389 | +0.06% | 17.4만 |
|---|
| 2026.09.28 | ₩52,449 | ₩52,523 | ₩52,354 | ₩52,396 | -0.10% | 20.3만 |
|---|
| 2026.09.25 | ₩52,543 | ₩52,657 | ₩52,487 | ₩52,644 | +0.19% | 15.3만 |
|---|
| 2026.09.24 | ₩52,758 | ₩52,785 | ₩52,503 | ₩52,503 | -0.48% | 13.1만 |
|---|
| 2026.09.23 | ₩53,093 | ₩53,120 | ₩52,704 | ₩52,771 | -0.61% | 14.7만 |
|---|
| 2026.09.22 | ₩53,200 | ₩53,211 | ₩53,106 | ₩53,147 | -0.10% | 14.5만 |
|---|
| 2026.09.21 | ₩53,147 | ₩53,227 | ₩53,106 | ₩53,214 | +0.13% | 20.9만 |
|---|
| 2026.09.18 | ₩53,106 | ₩53,133 | ₩53,012 | ₩53,012 | -0.18% | 15.7만 |
|---|
| 2026.09.17 | ₩53,147 | ₩53,261 | ₩53,120 | ₩53,234 | +0.16% | 20.5만 |
|---|
| 2026.09.16 | ₩53,348 | ₩53,408 | ₩53,053 | ₩53,053 | -0.55% | 15.6만 |
|---|
| 2026.09.15 | ₩53,281 | ₩53,341 | ₩53,254 | ₩53,267 | -0.03% | 32.4만 |
|---|
| 2026.09.14 | ₩53,375 | ₩53,495 | ₩53,301 | ₩53,334 | -0.08% | 28만 |
|---|
| 2026.09.11 | ₩53,603 | ₩53,603 | ₩53,321 | ₩53,328 | -0.51% | 21.1만 |
|---|
| 2026.09.10 | ₩53,656 | ₩53,710 | ₩53,509 | ₩53,576 | -0.15% | 33.1만 |
|---|
| 2026.09.09 | ₩53,938 | ₩53,978 | ₩53,817 | ₩53,844 | -0.17% | 10.5만 |
|---|
| 2026.09.08 | ₩54,005 | ₩54,005 | ₩53,898 | ₩53,951 | -0.10% | 22.8만 |
|---|
| 2026.09.04 | ₩53,924 | ₩53,978 | ₩53,876 | ₩53,911 | -0.02% | 13.5만 |
|---|
| 2026.09.03 | ₩54,032 | ₩54,084 | ₩53,951 | ₩53,951 | -0.15% | 7.3만 |
|---|
| 2026.09.02 | ₩53,911 | ₩53,924 | ₩53,857 | ₩53,911 | 0.00% | 13.3만 |
|---|
| 2026.09.01 | ₩53,831 | ₩53,924 | ₩53,831 | ₩53,884 | +0.10% | 8.1만 |
|---|
| 2026.08.31 | ₩53,898 | ₩53,911 | ₩53,844 | ₩53,911 | +0.02% | 9.5만 |
|---|
| 2026.08.28 | ₩54,246 | ₩54,246 | ₩53,931 | ₩53,938 | -0.57% | 7.1만 |
|---|
| 2026.08.27 | ₩54,260 | ₩54,284 | ₩54,199 | ₩54,206 | -0.10% | 8.2만 |
|---|
| 2026.08.26 | ₩54,246 | ₩54,260 | ₩54,166 | ₩54,246 | 0.00% | 8.2만 |
|---|
| 2026.08.25 | ₩54,219 | ₩54,333 | ₩54,213 | ₩54,313 | +0.17% | 14.7만 |
|---|
| 2026.08.24 | ₩54,112 | ₩54,193 | ₩54,099 | ₩54,105 | -0.01% | 12.3만 |
|---|
| 2026.08.21 | ₩54,166 | ₩54,166 | ₩54,046 | ₩54,072 | -0.17% | 14.5만 |
|---|
| 2026.08.20 | ₩54,099 | ₩54,293 | ₩54,072 | ₩54,273 | +0.32% | 9.9만 |
|---|
| 2026.08.19 | ₩54,273 | ₩54,273 | ₩54,159 | ₩54,266 | -0.01% | 11만 |
|---|
| 2026.08.18 | ₩53,924 | ₩54,057 | ₩53,911 | ₩54,052 | +0.24% | 8.2만 |
|---|
| 2026.08.17 | ₩54,367 | ₩54,419 | ₩54,300 | ₩54,300 | -0.12% | 10.6만 |
|---|
| 2026.08.14 | ₩54,488 | ₩54,523 | ₩54,380 | ₩54,407 | -0.15% | 8.7만 |
|---|
| 2026.08.13 | ₩54,488 | ₩54,568 | ₩54,461 | ₩54,474 | -0.02% | 9.5만 |
|---|
| 2026.08.12 | ₩54,434 | ₩54,488 | ₩54,354 | ₩54,360 | -0.14% | 9.6만 |
|---|
| 2026.08.11 | ₩54,340 | ₩54,394 | ₩54,300 | ₩54,347 | +0.01% | 6.4만 |
|---|
| 2026.08.10 | ₩54,380 | ₩54,394 | ₩54,327 | ₩54,333 | -0.09% | 9.7만 |
|---|
| 2026.08.07 | ₩54,434 | ₩54,461 | ₩54,394 | ₩54,461 | +0.05% | 11.2만 |
|---|
| 2026.08.06 | ₩54,380 | ₩54,380 | ₩54,295 | ₩54,347 | -0.06% | 13.3만 |
|---|
| 2026.08.05 | ₩54,407 | ₩54,447 | ₩54,360 | ₩54,414 | +0.01% | 8.2만 |
|---|
| 2026.08.04 | ₩54,458 | ₩54,461 | ₩54,392 | ₩54,414 | -0.08% | 10.1만 |
|---|
| 2026.08.03 | ₩54,340 | ₩54,388 | ₩54,313 | ₩54,320 | -0.04% | 8.9만 |
|---|
| 2026.07.31 | ₩54,246 | ₩54,320 | ₩54,186 | ₩54,307 | +0.11% | 12만 |
|---|
| 2026.07.30 | ₩54,394 | ₩54,447 | ₩54,340 | ₩54,367 | -0.05% | 8.5만 |
|---|
| 2026.07.29 | ₩54,273 | ₩54,501 | ₩54,213 | ₩54,380 | +0.20% | 8.3만 |
|---|
| 2026.07.28 | ₩54,219 | ₩54,380 | ₩54,206 | ₩54,307 | +0.16% | 16.3만 |
|---|
| 2026.07.27 | ₩54,233 | ₩54,293 | ₩54,152 | ₩54,152 | -0.15% | 10.7만 |
|---|
| 2026.07.24 | ₩54,260 | ₩54,354 | ₩54,219 | ₩54,233 | -0.05% | 47.6만 |
|---|
| 2026.07.23 | ₩54,260 | ₩54,300 | ₩54,206 | ₩54,226 | -0.06% | 32.7만 |
|---|
| 2026.07.22 | ₩54,474 | ₩54,501 | ₩54,380 | ₩54,387 | -0.16% | 16.9만 |
|---|
| 2026.07.21 | ₩54,501 | ₩54,528 | ₩54,409 | ₩54,461 | -0.07% | 7.6만 |
|---|
| 2026.07.20 | ₩55,239 | ₩55,252 | ₩55,125 | ₩55,158 | -0.15% | 8.4만 |
|---|
| 2026.07.17 | ₩55,252 | ₩55,386 | ₩55,198 | ₩55,272 | +0.04% | 11.3만 |
|---|
| 2026.07.16 | ₩55,131 | ₩55,172 | ₩55,105 | ₩55,111 | -0.04% | 8.6만 |
|---|
| 2026.07.15 | ₩55,105 | ₩55,239 | ₩55,105 | ₩55,172 | +0.12% | 9.3만 |
|---|
| 2026.07.14 | ₩55,118 | ₩55,212 | ₩55,091 | ₩55,152 | +0.06% | 8만 |
|---|
| 2026.07.13 | ₩55,212 | ₩55,212 | ₩55,031 | ₩55,091 | -0.22% | 12.4만 |
|---|
| 2026.07.10 | ₩55,172 | ₩55,212 | ₩55,131 | ₩55,212 | +0.07% | 22.4만 |
|---|
| 2026.07.09 | ₩55,198 | ₩55,265 | ₩55,185 | ₩55,198 | 0.00% | 8.1만 |
|---|
| 2026.07.08 | ₩55,198 | ₩55,198 | ₩55,111 | ₩55,165 | -0.06% | 10.9만 |
|---|
| 2026.07.07 | ₩55,319 | ₩55,319 | ₩55,212 | ₩55,232 | -0.16% | 9.6만 |
|---|
| 2026.07.06 | ₩55,346 | ₩55,393 | ₩55,292 | ₩55,393 | +0.08% | 6.4만 |
|---|
| 2026.07.02 | ₩55,292 | ₩55,346 | ₩55,245 | ₩55,326 | +0.06% | 8.2만 |
|---|
| 2026.07.01 | ₩55,292 | ₩55,359 | ₩55,212 | ₩55,212 | -0.15% | 12.2만 |
|---|
| 2026.06.30 | ₩55,534 | ₩55,534 | ₩55,326 | ₩55,326 | -0.37% | 11.4만 |
|---|
| 2026.06.29 | ₩55,467 | ₩55,554 | ₩55,467 | ₩55,547 | +0.15% | 13.5만 |
|---|
| 2026.06.26 | ₩55,373 | ₩55,467 | ₩55,373 | ₩55,440 | +0.12% | 19.3만 |
|---|
| 2026.06.25 | ₩55,373 | ₩55,473 | ₩55,326 | ₩55,326 | -0.08% | 13.7만 |
|---|
| 2026.06.24 | ₩55,118 | ₩55,252 | ₩55,118 | ₩55,245 | +0.23% | 9.5만 |
|---|
| 2026.06.23 | ₩55,011 | ₩55,091 | ₩55,011 | ₩55,044 | +0.06% | 11.9만 |
|---|
| 2026.06.22 | ₩55,802 | ₩55,829 | ₩55,654 | ₩55,675 | -0.23% | 10.1만 |
|---|
| 2026.06.18 | ₩55,842 | ₩55,970 | ₩55,829 | ₩55,923 | +0.14% | 14.9만 |
|---|
| 2026.06.17 | ₩56,110 | ₩56,124 | ₩55,695 | ₩55,715 | -0.71% | 5만 |
|---|
| 2026.06.16 | ₩56,084 | ₩56,164 | ₩56,084 | ₩56,130 | +0.08% | 6.8만 |
|---|
| 2026.06.15 | ₩56,070 | ₩56,124 | ₩56,057 | ₩56,124 | +0.10% | 5.2만 |
|---|
| 2026.06.12 | ₩55,949 | ₩56,030 | ₩55,909 | ₩56,004 | +0.10% | 7.1만 |
|---|
| 2026.06.11 | ₩55,882 | ₩56,070 | ₩55,815 | ₩56,016 | +0.24% | 7.9만 |
|---|
| 2026.06.10 | ₩55,909 | ₩55,990 | ₩55,802 | ₩55,829 | -0.14% | 9.7만 |
|---|
| 2026.06.09 | ₩55,882 | ₩55,896 | ₩55,815 | ₩55,856 | -0.05% | 7.2만 |
|---|
| 2026.06.08 | ₩55,936 | ₩55,949 | ₩55,762 | ₩55,802 | -0.24% | 5.6만 |
|---|
| 2026.06.05 | ₩55,896 | ₩55,936 | ₩55,829 | ₩55,842 | -0.10% | 9.9만 |
|---|
| 2026.06.04 | ₩56,191 | ₩56,191 | ₩56,084 | ₩56,110 | -0.14% | 6.8만 |
|---|
| 2026.06.03 | ₩56,151 | ₩56,177 | ₩56,070 | ₩56,097 | -0.10% | 8만 |
|---|
| 2026.06.02 | ₩56,325 | ₩56,325 | ₩56,211 | ₩56,244 | -0.14% | 9.1만 |
|---|
| 2026.06.01 | ₩56,177 | ₩56,271 | ₩56,130 | ₩56,258 | +0.14% | 15.6만 |
|---|
| 2026.05.29 | ₩56,218 | ₩56,271 | ₩56,204 | ₩56,231 | +0.02% | 5.8만 |
|---|
| 2026.05.28 | ₩56,124 | ₩56,244 | ₩56,097 | ₩56,224 | +0.18% | 5.8만 |
|---|
| 2026.05.27 | ₩56,030 | ₩56,124 | ₩56,030 | ₩56,077 | +0.08% | 7.4만 |
|---|
| 2026.05.26 | ₩55,923 | ₩56,043 | ₩55,923 | ₩56,023 | +0.18% | 16.4만 |
|---|
| 2026.05.22 | ₩55,869 | ₩55,882 | ₩55,675 | ₩55,789 | -0.14% | 13.6만 |
|---|
| 2026.05.21 | ₩55,762 | ₩55,842 | ₩55,701 | ₩55,829 | +0.12% | 17.9만 |
|---|
| 2026.05.20 | ₩55,721 | ₩55,849 | ₩55,688 | ₩55,815 | +0.17% | 8.2만 |
|---|
| 2026.05.19 | ₩55,681 | ₩55,735 | ₩55,574 | ₩55,688 | +0.01% | 6.4만 |
|---|
| 2026.05.18 | ₩56,218 | ₩56,271 | ₩56,137 | ₩56,177 | -0.07% | 11.9만 |
|---|
| 2026.05.15 | ₩56,258 | ₩56,271 | ₩56,191 | ₩56,258 | 0.00% | 6.3만 |
|---|
| 2026.05.14 | ₩56,593 | ₩56,607 | ₩56,446 | ₩56,466 | -0.23% | 9.5만 |
|---|
| 2026.05.13 | ₩56,566 | ₩56,580 | ₩56,493 | ₩56,553 | -0.02% | 5.6만 |
|---|
| 2026.05.12 | ₩56,580 | ₩56,607 | ₩56,506 | ₩56,546 | -0.06% | 9만 |
|---|
| 2026.05.11 | ₩56,660 | ₩56,674 | ₩56,620 | ₩56,667 | +0.01% | 10만 |
|---|
| 2026.05.08 | ₩56,700 | ₩56,721 | ₩56,660 | ₩56,687 | -0.02% | 5.7만 |
|---|
| 2026.05.07 | ₩56,607 | ₩56,607 | ₩56,446 | ₩56,493 | -0.20% | 9.2만 |
|---|
| 2026.05.06 | ₩56,580 | ₩56,593 | ₩56,513 | ₩56,513 | -0.12% | 17.8만 |
|---|
| 2026.05.05 | ₩56,620 | ₩56,620 | ₩56,486 | ₩56,506 | -0.20% | 11.6만 |
|---|
| 2026.05.04 | ₩56,607 | ₩56,627 | ₩56,526 | ₩56,553 | -0.09% | 8만 |
|---|
| 2026.05.01 | ₩56,647 | ₩56,741 | ₩56,620 | ₩56,674 | +0.05% | 8.2만 |
|---|
| 2026.04.30 | ₩56,419 | ₩56,526 | ₩56,405 | ₩56,486 | +0.12% | 4.6만 |
|---|
| 2026.04.29 | ₩56,472 | ₩56,486 | ₩56,352 | ₩56,392 | -0.14% | 6.9만 |
|---|
| 2026.04.28 | ₩56,580 | ₩56,586 | ₩56,459 | ₩56,566 | -0.02% | 5.5만 |
|---|
| 2026.04.27 | ₩56,593 | ₩56,674 | ₩56,566 | ₩56,607 | +0.02% | 6.1만 |
|---|
| 2026.04.24 | ₩56,446 | ₩56,633 | ₩56,446 | ₩56,620 | +0.31% | 4만 |
|---|
| 2026.04.23 | ₩56,446 | ₩56,506 | ₩56,365 | ₩56,506 | +0.11% | 6.4만 |
|---|
| 2026.04.22 | ₩56,419 | ₩56,446 | ₩56,392 | ₩56,399 | -0.04% | 6.5만 |
|---|
| 2026.04.21 | ₩56,365 | ₩56,385 | ₩56,278 | ₩56,312 | -0.10% | 6.7만 |
|---|
| 2026.04.20 | ₩56,580 | ₩56,580 | ₩56,479 | ₩56,546 | -0.06% | 9.4만 |
|---|
| 2026.04.17 | ₩56,513 | ₩56,576 | ₩56,472 | ₩56,553 | +0.07% | 3.4만 |
|---|
| 2026.04.16 | ₩56,620 | ₩56,620 | ₩56,379 | ₩56,405 | -0.38% | 6.2만 |
|---|
| 2026.04.15 | ₩56,580 | ₩56,580 | ₩56,499 | ₩56,540 | -0.07% | 6.1만 |
|---|
| 2026.04.14 | ₩56,446 | ₩56,593 | ₩56,432 | ₩56,586 | +0.25% | 5.7만 |
|---|
| 2026.04.13 | ₩56,338 | ₩56,459 | ₩56,325 | ₩56,459 | +0.21% | 8.2만 |
|---|
| 2026.04.10 | ₩56,298 | ₩56,352 | ₩56,244 | ₩56,312 | +0.02% | 14.6만 |
|---|
| 2026.04.09 | ₩56,191 | ₩56,312 | ₩56,157 | ₩56,271 | +0.14% | 5.7만 |
|---|
| 2026.04.08 | ₩56,392 | ₩56,392 | ₩56,191 | ₩56,258 | -0.24% | 11.6만 |
|---|
| 2026.04.07 | ₩56,084 | ₩56,271 | ₩55,990 | ₩56,231 | +0.26% | 6.6만 |
|---|
| 2026.04.06 | ₩56,097 | ₩56,204 | ₩56,070 | ₩56,157 | +0.11% | 4.6만 |
|---|
| 2026.04.02 | ₩56,057 | ₩56,191 | ₩56,057 | ₩56,191 | +0.24% | 9.4만 |
|---|
| 2026.04.01 | ₩55,936 | ₩56,030 | ₩55,905 | ₩55,949 | +0.02% | 8.6만 |
|---|
| 2026.03.31 | ₩56,097 | ₩56,124 | ₩55,943 | ₩55,949 | -0.26% | 10만 |
|---|
| 2026.03.30 | ₩55,923 | ₩56,010 | ₩55,909 | ₩55,943 | +0.04% | 8.1만 |
|---|
| 2026.03.27 | ₩55,587 | ₩55,679 | ₩55,534 | ₩55,601 | +0.02% | 11.4만 |
|---|
| 2026.03.26 | ₩55,815 | ₩55,856 | ₩55,614 | ₩55,614 | -0.36% | 7.9만 |
|---|
| 2026.03.25 | ₩55,775 | ₩55,842 | ₩55,721 | ₩55,842 | +0.12% | 3.8만 |
|---|
| 2026.03.24 | ₩55,721 | ₩55,775 | ₩55,597 | ₩55,668 | -0.10% | 6.7만 |
|---|
| 2026.03.23 | ₩55,789 | ₩55,963 | ₩55,786 | ₩55,869 | +0.14% | 6.1만 |
|---|
| 2026.03.20 | ₩56,151 | ₩56,151 | ₩55,896 | ₩55,923 | -0.41% | 6.9만 |
|---|
| 2026.03.19 | ₩56,338 | ₩56,419 | ₩56,265 | ₩56,338 | 0.00% | 12.3만 |
|---|
| 2026.03.18 | ₩56,607 | ₩56,615 | ₩56,448 | ₩56,472 | -0.24% | 7.5만 |
|---|
| 2026.03.17 | ₩56,472 | ₩56,573 | ₩56,472 | ₩56,553 | +0.14% | 3.8만 |
|---|
| 2026.03.16 | ₩56,365 | ₩56,379 | ₩56,277 | ₩56,344 | -0.04% | 18.7만 |
|---|
| 2026.03.13 | ₩56,271 | ₩56,281 | ₩56,151 | ₩56,198 | -0.13% | 8.3만 |
|---|
| 2026.03.12 | ₩56,365 | ₩56,432 | ₩56,218 | ₩56,291 | -0.13% | 8.5만 |
|---|
| 2026.03.11 | ₩56,540 | ₩56,540 | ₩56,385 | ₩56,399 | -0.25% | 6.2만 |
|---|
| 2026.03.10 | ₩56,620 | ₩56,620 | ₩56,459 | ₩56,479 | -0.25% | 7.8만 |
|---|
| 2026.03.09 | ₩56,607 | ₩56,687 | ₩56,526 | ₩56,640 | +0.06% | 17.4만 |
|---|
| 2026.03.06 | ₩56,486 | ₩56,707 | ₩56,486 | ₩56,560 | +0.13% | 12.4만 |
|---|
| 2026.03.05 | ₩56,365 | ₩56,479 | ₩56,338 | ₩56,446 | +0.14% | 7.9만 |
|---|
| 2026.03.04 | ₩56,553 | ₩56,562 | ₩56,446 | ₩56,499 | -0.09% | 7.6만 |
|---|
| 2026.03.03 | ₩56,486 | ₩56,652 | ₩56,472 | ₩56,580 | +0.17% | 5.3만 |
|---|
| 2026.03.02 | ₩56,754 | ₩56,754 | ₩56,486 | ₩56,593 | -0.28% | 5만 |
|---|
| 2026.02.27 | ₩56,848 | ₩56,848 | ₩56,761 | ₩56,767 | -0.14% | 6만 |
|---|
| 2026.02.26 | ₩56,580 | ₩56,714 | ₩56,580 | ₩56,714 | +0.24% | 7.6만 |
|---|
| 2026.02.25 | ₩56,472 | ₩56,560 | ₩56,466 | ₩56,540 | +0.12% | 7.2만 |
|---|
| 2026.02.24 | ₩56,472 | ₩56,513 | ₩56,432 | ₩56,493 | +0.04% | 6.7만 |
|---|
| 2026.02.23 | ₩56,472 | ₩56,566 | ₩56,472 | ₩56,499 | +0.05% | 9.2만 |
|---|
| 2026.02.20 | ₩56,459 | ₩56,459 | ₩56,338 | ₩56,405 | -0.10% | 13.6만 |
|---|
| 2026.02.19 | ₩56,392 | ₩56,494 | ₩56,385 | ₩56,452 | +0.11% | 9.3만 |
|---|
| 2026.02.18 | ₩56,392 | ₩56,459 | ₩56,379 | ₩56,385 | -0.01% | 7.7만 |
|---|
| 2026.02.17 | ₩56,486 | ₩56,486 | ₩56,395 | ₩56,432 | -0.09% | 6.6만 |
|---|
| 2026.02.13 | ₩56,513 | ₩56,525 | ₩56,459 | ₩56,513 | 0.00% | 97.2만 |
|---|
| 2026.02.12 | ₩56,258 | ₩56,459 | ₩56,258 | ₩56,452 | +0.35% | 7.2만 |
|---|
| 2026.02.11 | ₩56,244 | ₩56,305 | ₩56,204 | ₩56,231 | -0.02% | 6.6만 |
|---|
| 2026.02.10 | ₩56,312 | ₩56,358 | ₩56,290 | ₩56,318 | +0.01% | 8.6만 |
|---|
| 2026.02.09 | ₩56,137 | ₩56,230 | ₩56,110 | ₩56,191 | +0.10% | 6.4만 |
|---|
| 2026.02.06 | ₩56,110 | ₩56,149 | ₩56,070 | ₩56,137 | +0.05% | 7.9만 |
|---|
| 2026.02.05 | ₩56,030 | ₩56,124 | ₩56,003 | ₩56,124 | +0.17% | 8.5만 |
|---|
| 2026.02.04 | ₩55,936 | ₩56,003 | ₩55,896 | ₩55,936 | 0.00% | 5.9만 |
|---|
| 2026.02.03 | ₩55,936 | ₩56,026 | ₩55,936 | ₩56,010 | +0.13% | 7.5만 |
|---|
| 2026.02.02 | ₩56,030 | ₩56,030 | ₩55,896 | ₩55,936 | -0.17% | 7만 |
|---|
| 2026.01.30 | ₩56,016 | ₩56,124 | ₩55,998 | ₩56,070 | +0.10% | 9.9만 |
|---|
| 2026.01.29 | ₩56,057 | ₩56,211 | ₩56,057 | ₩56,070 | +0.02% | 7.9만 |
|---|
| 2026.01.28 | ₩56,003 | ₩56,030 | ₩55,909 | ₩56,023 | +0.04% | 10.7만 |
|---|
| 2026.01.27 | ₩55,990 | ₩56,070 | ₩55,983 | ₩55,990 | 0.00% | 7.8만 |
|---|
| 2026.01.26 | ₩55,936 | ₩55,976 | ₩55,909 | ₩55,956 | +0.04% | 4.7만 |
|---|
| 2026.01.23 | ₩55,789 | ₩55,907 | ₩55,775 | ₩55,903 | +0.20% | 8.8만 |
|---|
| 2026.01.22 | ₩55,775 | ₩55,936 | ₩55,748 | ₩55,782 | +0.01% | 7.1만 |
|---|
| 2026.01.21 | ₩55,654 | ₩55,827 | ₩55,641 | ₩55,822 | +0.30% | 22.9만 |
|---|
| 2026.01.20 | ₩55,641 | ₩55,696 | ₩55,601 | ₩55,621 | -0.04% | 12만 |
|---|
| 2026.01.16 | ₩55,909 | ₩55,909 | ₩55,762 | ₩55,782 | -0.23% | 7.8만 |
|---|
| 2026.01.15 | ₩55,976 | ₩56,003 | ₩55,882 | ₩55,882 | -0.17% | 9.8만 |
|---|
| 2026.01.14 | ₩55,990 | ₩56,063 | ₩55,990 | ₩56,016 | +0.05% | 11.1만 |
|---|
| 2026.01.13 | ₩55,909 | ₩55,970 | ₩55,889 | ₩55,943 | +0.06% | 8만 |
|---|
| 2026.01.12 | ₩55,829 | ₩55,896 | ₩55,829 | ₩55,862 | +0.06% | 8.3만 |
|---|
| 2026.01.09 | ₩55,789 | ₩55,878 | ₩55,782 | ₩55,849 | +0.11% | 8.9만 |
|---|
| 2026.01.08 | ₩55,789 | ₩55,842 | ₩55,782 | ₩55,782 | -0.01% | 7만 |
|---|
| 2026.01.07 | ₩55,936 | ₩55,936 | ₩55,856 | ₩55,916 | -0.04% | 6.7만 |
|---|
| 2026.01.06 | ₩55,842 | ₩55,868 | ₩55,748 | ₩55,829 | -0.02% | 13.9만 |
|---|
| 2026.01.05 | ₩55,748 | ₩55,862 | ₩55,748 | ₩55,856 | +0.19% | 13.5만 |
|---|
| 2026.01.02 | ₩55,775 | ₩55,775 | ₩55,681 | ₩55,715 | -0.11% | 6.2만 |
|---|
| 2025.12.31 | ₩55,775 | ₩55,856 | ₩55,721 | ₩55,728 | -0.08% | 10.9만 |
|---|
| 2025.12.30 | ₩55,815 | ₩55,909 | ₩55,802 | ₩55,835 | +0.04% | 19.1만 |
|---|
| 2025.12.29 | ₩55,869 | ₩55,873 | ₩55,829 | ₩55,862 | -0.01% | 13.2만 |
|---|
| 2025.12.26 | ₩55,869 | ₩55,869 | ₩55,775 | ₩55,795 | -0.13% | 13.7만 |
|---|
| 2025.12.24 | ₩55,735 | ₩55,802 | ₩55,735 | ₩55,795 | +0.11% | 6.3만 |
|---|
| 2025.12.23 | ₩55,587 | ₩55,695 | ₩55,547 | ₩55,681 | +0.17% | 11.5만 |
|---|
| 2025.12.22 | ₩55,708 | ₩55,734 | ₩55,654 | ₩55,668 | -0.07% | 14만 |
|---|
| 2025.12.19 | ₩55,842 | ₩55,842 | ₩55,715 | ₩55,748 | -0.17% | 11.8만 |
|---|
| 2025.12.18 | ₩55,775 | ₩55,869 | ₩55,735 | ₩55,815 | +0.07% | 73.1만 |
|---|
| 2025.12.17 | ₩55,708 | ₩55,775 | ₩55,681 | ₩55,775 | +0.12% | 15.5만 |
|---|
| 2025.12.16 | ₩55,614 | ₩55,744 | ₩55,614 | ₩55,728 | +0.20% | 8.6만 |
|---|
| 2025.12.15 | ₩56,164 | ₩56,204 | ₩56,070 | ₩56,090 | -0.13% | 15.8만 |
|---|
| 2025.12.12 | ₩56,097 | ₩56,117 | ₩56,063 | ₩56,117 | +0.04% | 7.1만 |
|---|
| 2025.12.11 | ₩56,285 | ₩56,322 | ₩56,191 | ₩56,211 | -0.13% | 6.9만 |
|---|
| 2025.12.10 | ₩55,963 | ₩56,231 | ₩55,963 | ₩56,211 | +0.44% | 7.8만 |
|---|
| 2025.12.09 | ₩56,137 | ₩56,152 | ₩56,003 | ₩56,037 | -0.18% | 8.6만 |
|---|
| 2025.12.08 | ₩56,218 | ₩56,218 | ₩56,063 | ₩56,117 | -0.18% | 4.4만 |
|---|
| 2025.12.05 | ₩56,338 | ₩56,352 | ₩56,204 | ₩56,224 | -0.20% | 8.9만 |
|---|
| 2025.12.04 | ₩56,352 | ₩56,352 | ₩56,298 | ₩56,325 | -0.05% | 4만 |
|---|
| 2025.12.03 | ₩56,344 | ₩56,419 | ₩56,325 | ₩56,419 | +0.13% | 7.3만 |
|---|
| 2025.12.02 | ₩56,258 | ₩56,312 | ₩56,244 | ₩56,298 | +0.07% | 8.4만 |
|---|
| 2025.12.01 | ₩56,325 | ₩56,348 | ₩56,271 | ₩56,278 | -0.08% | 6.6만 |
|---|
| 2025.11.28 | ₩56,593 | ₩56,593 | ₩56,513 | ₩56,519 | -0.13% | 2.2만 |
|---|
| 2025.11.26 | ₩56,486 | ₩56,620 | ₩56,446 | ₩56,620 | +0.24% | 13.3만 |
|---|
| 2025.11.25 | ₩56,392 | ₩56,538 | ₩56,379 | ₩56,513 | +0.21% | 12.6만 |
|---|
| 2025.11.24 | ₩56,419 | ₩56,432 | ₩56,365 | ₩56,392 | -0.05% | 6.8만 |
|---|
| 2025.11.21 | ₩56,365 | ₩56,392 | ₩56,322 | ₩56,385 | +0.04% | 9.8만 |
|---|
| 2025.11.20 | ₩56,285 | ₩56,336 | ₩56,218 | ₩56,244 | -0.07% | 13.4만 |
|---|
| 2025.11.19 | ₩56,285 | ₩56,297 | ₩56,196 | ₩56,224 | -0.11% | 6.3만 |
|---|
| 2025.11.18 | ₩56,312 | ₩56,325 | ₩56,211 | ₩56,271 | -0.07% | 5.7만 |
|---|
| 2025.11.17 | ₩56,499 | ₩56,513 | ₩56,462 | ₩56,479 | -0.04% | 4.7만 |
|---|
| 2025.11.14 | ₩56,607 | ₩56,607 | ₩56,432 | ₩56,486 | -0.21% | 6.1만 |
|---|
| 2025.11.13 | ₩56,566 | ₩56,620 | ₩56,540 | ₩56,540 | -0.05% | 11.6만 |
|---|
| 2025.11.12 | ₩56,660 | ₩56,727 | ₩56,620 | ₩56,633 | -0.05% | 12.8만 |
|---|
| 2025.11.11 | ₩56,660 | ₩56,767 | ₩56,647 | ₩56,767 | +0.19% | 4.3만 |
|---|
| 2025.11.10 | ₩56,513 | ₩56,540 | ₩56,486 | ₩56,540 | +0.05% | 4.7만 |
|---|
| 2025.11.07 | ₩56,405 | ₩56,566 | ₩56,405 | ₩56,513 | +0.19% | 11.5만 |
|---|
| 2025.11.06 | ₩56,499 | ₩56,550 | ₩56,472 | ₩56,499 | 0.00% | 22.9만 |
|---|
| 2025.11.05 | ₩56,459 | ₩56,486 | ₩56,338 | ₩56,338 | -0.21% | 7.1만 |
|---|
| 2025.11.04 | ₩56,540 | ₩56,615 | ₩56,526 | ₩56,580 | +0.07% | 7.1만 |
|---|
| 2025.11.03 | ₩56,513 | ₩56,580 | ₩56,472 | ₩56,499 | -0.02% | 4.2만 |
|---|
| 2025.10.31 | ₩56,526 | ₩56,600 | ₩56,486 | ₩56,580 | +0.09% | 8.1만 |
|---|
| 2025.10.30 | ₩56,432 | ₩56,548 | ₩56,432 | ₩56,479 | +0.08% | 8만 |
|---|
| 2025.10.29 | ₩56,848 | ₩56,900 | ₩56,540 | ₩56,566 | -0.50% | 9만 |
|---|
| 2025.10.28 | ₩56,808 | ₩56,881 | ₩56,794 | ₩56,875 | +0.12% | 5.5만 |
|---|
| 2025.10.27 | ₩56,835 | ₩56,861 | ₩56,774 | ₩56,835 | 0.00% | 10.1만 |
|---|
| 2025.10.24 | ₩56,848 | ₩56,888 | ₩56,785 | ₩56,875 | +0.05% | 4.9만 |
|---|
| 2025.10.23 | ₩56,982 | ₩56,993 | ₩56,884 | ₩56,895 | -0.15% | 10.4만 |
|---|
| 2025.10.22 | ₩56,969 | ₩57,022 | ₩56,915 | ₩57,022 | +0.09% | 5.5만 |
|---|
| 2025.10.21 | ₩56,902 | ₩56,965 | ₩56,888 | ₩56,935 | +0.06% | 6.9만 |
|---|
| 2025.10.20 | ₩56,969 | ₩56,982 | ₩56,922 | ₩56,955 | -0.02% | 7만 |
|---|
| 2025.10.17 | ₩57,063 | ₩57,063 | ₩56,902 | ₩56,955 | -0.19% | 18.3만 |
|---|
| 2025.10.16 | ₩56,835 | ₩57,076 | ₩56,835 | ₩57,056 | +0.39% | 6.7만 |
|---|
| 2025.10.15 | ₩57,009 | ₩57,036 | ₩56,837 | ₩56,915 | -0.16% | 4.3만 |
|---|
| 2025.10.14 | ₩56,928 | ₩56,995 | ₩56,875 | ₩56,962 | +0.06% | 5만 |
|---|
| 2025.10.13 | ₩56,848 | ₩56,969 | ₩56,813 | ₩56,969 | +0.21% | 5만 |
|---|
| 2025.10.10 | ₩56,767 | ₩56,914 | ₩56,767 | ₩56,868 | +0.18% | 4.1만 |
|---|