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 | ₩52,625 | ₩52,625 | ₩52,545 | ₩52,598 | -0.05% | 11.1만 |
| 2026.10.08 | ₩52,491 | ₩52,730 | ₩52,471 | ₩52,652 | +0.31% | 30.8만 |
| 2026.10.07 | ₩52,357 | ₩52,545 | ₩52,357 | ₩52,518 | +0.31% | 66.1만 |
| 2026.10.06 | ₩52,437 | ₩52,555 | ₩52,404 | ₩52,464 | +0.05% | 32.4만 |
| 2026.10.05 | ₩52,451 | ₩52,451 | ₩52,310 | ₩52,370 | -0.15% | 15만 |
| 2026.10.02 | ₩52,625 | ₩52,659 | ₩52,404 | ₩52,424 | -0.38% | 88.4만 |
| 2026.10.01 | ₩52,263 | ₩52,610 | ₩52,263 | ₩52,504 | +0.46% | 15.5만 |
| 2026.09.30 | ₩52,504 | ₩52,531 | ₩52,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,397 |
| -0.20% |
| 10.8만 |
| 2026.09.29 | ₩52,370 | ₩52,437 | ₩52,291 | ₩52,404 | +0.06% | 17.4만 |
|---|
| 2026.09.28 | ₩52,464 | ₩52,538 | ₩52,369 | ₩52,410 | -0.10% | 20.3만 |
|---|
| 2026.09.25 | ₩52,558 | ₩52,672 | ₩52,502 | ₩52,659 | +0.19% | 15.3만 |
|---|
| 2026.09.24 | ₩52,773 | ₩52,799 | ₩52,518 | ₩52,518 | -0.48% | 13.1만 |
|---|
| 2026.09.23 | ₩53,108 | ₩53,135 | ₩52,719 | ₩52,786 | -0.61% | 14.7만 |
|---|
| 2026.09.22 | ₩53,215 | ₩53,226 | ₩53,121 | ₩53,162 | -0.10% | 14.5만 |
|---|
| 2026.09.21 | ₩53,162 | ₩53,242 | ₩53,121 | ₩53,229 | +0.13% | 20.9만 |
|---|
| 2026.09.18 | ₩53,121 | ₩53,148 | ₩53,028 | ₩53,028 | -0.18% | 15.7만 |
|---|
| 2026.09.17 | ₩53,162 | ₩53,276 | ₩53,135 | ₩53,249 | +0.16% | 20.5만 |
|---|
| 2026.09.16 | ₩53,363 | ₩53,423 | ₩53,068 | ₩53,068 | -0.55% | 15.6만 |
|---|
| 2026.09.15 | ₩53,296 | ₩53,356 | ₩53,269 | ₩53,282 | -0.03% | 32.4만 |
|---|
| 2026.09.14 | ₩53,390 | ₩53,510 | ₩53,316 | ₩53,349 | -0.08% | 28만 |
|---|
| 2026.09.11 | ₩53,618 | ₩53,618 | ₩53,336 | ₩53,343 | -0.51% | 21.1만 |
|---|
| 2026.09.10 | ₩53,671 | ₩53,725 | ₩53,524 | ₩53,591 | -0.15% | 33.1만 |
|---|
| 2026.09.09 | ₩53,953 | ₩53,993 | ₩53,832 | ₩53,859 | -0.17% | 10.5만 |
|---|
| 2026.09.08 | ₩54,020 | ₩54,020 | ₩53,913 | ₩53,967 | -0.10% | 22.8만 |
|---|
| 2026.09.04 | ₩53,940 | ₩53,993 | ₩53,891 | ₩53,926 | -0.02% | 13.5만 |
|---|
| 2026.09.03 | ₩54,047 | ₩54,099 | ₩53,967 | ₩53,967 | -0.15% | 7.3만 |
|---|
| 2026.09.02 | ₩53,926 | ₩53,940 | ₩53,873 | ₩53,926 | 0.00% | 13.3만 |
|---|
| 2026.09.01 | ₩53,846 | ₩53,940 | ₩53,846 | ₩53,899 | +0.10% | 8.1만 |
|---|
| 2026.08.31 | ₩53,913 | ₩53,926 | ₩53,859 | ₩53,926 | +0.02% | 9.5만 |
|---|
| 2026.08.28 | ₩54,262 | ₩54,262 | ₩53,946 | ₩53,953 | -0.57% | 7.1만 |
|---|
| 2026.08.27 | ₩54,275 | ₩54,299 | ₩54,215 | ₩54,221 | -0.10% | 8.2만 |
|---|
| 2026.08.26 | ₩54,262 | ₩54,275 | ₩54,181 | ₩54,262 | 0.00% | 8.2만 |
|---|
| 2026.08.25 | ₩54,235 | ₩54,349 | ₩54,228 | ₩54,329 | +0.17% | 14.7만 |
|---|
| 2026.08.24 | ₩54,128 | ₩54,208 | ₩54,114 | ₩54,121 | -0.01% | 12.3만 |
|---|
| 2026.08.21 | ₩54,181 | ₩54,181 | ₩54,062 | ₩54,087 | -0.17% | 14.5만 |
|---|
| 2026.08.20 | ₩54,114 | ₩54,309 | ₩54,087 | ₩54,288 | +0.32% | 9.9만 |
|---|
| 2026.08.19 | ₩54,288 | ₩54,288 | ₩54,174 | ₩54,282 | -0.01% | 11만 |
|---|
| 2026.08.18 | ₩53,940 | ₩54,073 | ₩53,926 | ₩54,067 | +0.24% | 8.2만 |
|---|
| 2026.08.17 | ₩54,382 | ₩54,435 | ₩54,315 | ₩54,315 | -0.12% | 10.6만 |
|---|
| 2026.08.14 | ₩54,503 | ₩54,538 | ₩54,396 | ₩54,423 | -0.15% | 8.7만 |
|---|
| 2026.08.13 | ₩54,503 | ₩54,584 | ₩54,476 | ₩54,490 | -0.02% | 9.5만 |
|---|
| 2026.08.12 | ₩54,449 | ₩54,503 | ₩54,369 | ₩54,376 | -0.14% | 9.6만 |
|---|
| 2026.08.11 | ₩54,356 | ₩54,409 | ₩54,315 | ₩54,362 | +0.01% | 6.4만 |
|---|
| 2026.08.10 | ₩54,396 | ₩54,409 | ₩54,342 | ₩54,349 | -0.09% | 9.7만 |
|---|
| 2026.08.07 | ₩54,449 | ₩54,476 | ₩54,409 | ₩54,476 | +0.05% | 11.2만 |
|---|
| 2026.08.06 | ₩54,396 | ₩54,396 | ₩54,310 | ₩54,362 | -0.06% | 13.3만 |
|---|
| 2026.08.05 | ₩54,423 | ₩54,463 | ₩54,376 | ₩54,429 | +0.01% | 8.2만 |
|---|
| 2026.08.04 | ₩54,474 | ₩54,476 | ₩54,408 | ₩54,429 | -0.08% | 10.1만 |
|---|
| 2026.08.03 | ₩54,356 | ₩54,404 | ₩54,329 | ₩54,335 | -0.04% | 8.9만 |
|---|
| 2026.07.31 | ₩54,262 | ₩54,335 | ₩54,201 | ₩54,322 | +0.11% | 12만 |
|---|
| 2026.07.30 | ₩54,409 | ₩54,463 | ₩54,356 | ₩54,382 | -0.05% | 8.5만 |
|---|
| 2026.07.29 | ₩54,288 | ₩54,517 | ₩54,228 | ₩54,396 | +0.20% | 8.3만 |
|---|
| 2026.07.28 | ₩54,235 | ₩54,396 | ₩54,221 | ₩54,322 | +0.16% | 16.3만 |
|---|
| 2026.07.27 | ₩54,248 | ₩54,309 | ₩54,168 | ₩54,168 | -0.15% | 10.7만 |
|---|
| 2026.07.24 | ₩54,275 | ₩54,369 | ₩54,235 | ₩54,248 | -0.05% | 47.6만 |
|---|
| 2026.07.23 | ₩54,275 | ₩54,315 | ₩54,221 | ₩54,242 | -0.06% | 32.7만 |
|---|
| 2026.07.22 | ₩54,490 | ₩54,517 | ₩54,396 | ₩54,403 | -0.16% | 16.9만 |
|---|
| 2026.07.21 | ₩54,517 | ₩54,543 | ₩54,424 | ₩54,476 | -0.07% | 7.6만 |
|---|
| 2026.07.20 | ₩55,254 | ₩55,268 | ₩55,140 | ₩55,174 | -0.15% | 8.4만 |
|---|
| 2026.07.17 | ₩55,268 | ₩55,402 | ₩55,214 | ₩55,288 | +0.04% | 11.3만 |
|---|
| 2026.07.16 | ₩55,147 | ₩55,187 | ₩55,120 | ₩55,127 | -0.04% | 8.6만 |
|---|
| 2026.07.15 | ₩55,120 | ₩55,254 | ₩55,120 | ₩55,187 | +0.12% | 9.3만 |
|---|
| 2026.07.14 | ₩55,134 | ₩55,227 | ₩55,107 | ₩55,167 | +0.06% | 8만 |
|---|
| 2026.07.13 | ₩55,227 | ₩55,227 | ₩55,046 | ₩55,107 | -0.22% | 12.4만 |
|---|
| 2026.07.10 | ₩55,187 | ₩55,227 | ₩55,147 | ₩55,227 | +0.07% | 22.4만 |
|---|
| 2026.07.09 | ₩55,214 | ₩55,281 | ₩55,201 | ₩55,214 | 0.00% | 8.1만 |
|---|
| 2026.07.08 | ₩55,214 | ₩55,214 | ₩55,127 | ₩55,181 | -0.06% | 10.9만 |
|---|
| 2026.07.07 | ₩55,335 | ₩55,335 | ₩55,227 | ₩55,248 | -0.16% | 9.6만 |
|---|
| 2026.07.06 | ₩55,362 | ₩55,409 | ₩55,308 | ₩55,409 | +0.08% | 6.4만 |
|---|
| 2026.07.02 | ₩55,308 | ₩55,362 | ₩55,261 | ₩55,342 | +0.06% | 8.2만 |
|---|
| 2026.07.01 | ₩55,308 | ₩55,375 | ₩55,227 | ₩55,227 | -0.15% | 12.2만 |
|---|
| 2026.06.30 | ₩55,549 | ₩55,549 | ₩55,342 | ₩55,342 | -0.37% | 11.4만 |
|---|
| 2026.06.29 | ₩55,482 | ₩55,570 | ₩55,482 | ₩55,563 | +0.15% | 13.5만 |
|---|
| 2026.06.26 | ₩55,388 | ₩55,482 | ₩55,388 | ₩55,456 | +0.12% | 19.3만 |
|---|
| 2026.06.25 | ₩55,388 | ₩55,489 | ₩55,342 | ₩55,342 | -0.08% | 13.7만 |
|---|
| 2026.06.24 | ₩55,134 | ₩55,268 | ₩55,134 | ₩55,261 | +0.23% | 9.5만 |
|---|
| 2026.06.23 | ₩55,026 | ₩55,107 | ₩55,026 | ₩55,060 | +0.06% | 11.9만 |
|---|
| 2026.06.22 | ₩55,818 | ₩55,845 | ₩55,670 | ₩55,690 | -0.23% | 10.1만 |
|---|
| 2026.06.18 | ₩55,858 | ₩55,985 | ₩55,845 | ₩55,938 | +0.14% | 14.9만 |
|---|
| 2026.06.17 | ₩56,126 | ₩56,140 | ₩55,710 | ₩55,731 | -0.71% | 5만 |
|---|
| 2026.06.16 | ₩56,099 | ₩56,180 | ₩56,099 | ₩56,146 | +0.08% | 6.8만 |
|---|
| 2026.06.15 | ₩56,086 | ₩56,140 | ₩56,073 | ₩56,140 | +0.10% | 5.2만 |
|---|
| 2026.06.12 | ₩55,965 | ₩56,046 | ₩55,925 | ₩56,020 | +0.10% | 7.1만 |
|---|
| 2026.06.11 | ₩55,898 | ₩56,086 | ₩55,831 | ₩56,032 | +0.24% | 7.9만 |
|---|
| 2026.06.10 | ₩55,925 | ₩56,006 | ₩55,818 | ₩55,845 | -0.14% | 9.7만 |
|---|
| 2026.06.09 | ₩55,898 | ₩55,912 | ₩55,831 | ₩55,871 | -0.05% | 7.2만 |
|---|
| 2026.06.08 | ₩55,952 | ₩55,965 | ₩55,777 | ₩55,818 | -0.24% | 5.6만 |
|---|
| 2026.06.05 | ₩55,912 | ₩55,952 | ₩55,845 | ₩55,858 | -0.10% | 9.9만 |
|---|
| 2026.06.04 | ₩56,207 | ₩56,207 | ₩56,099 | ₩56,126 | -0.14% | 6.8만 |
|---|
| 2026.06.03 | ₩56,167 | ₩56,193 | ₩56,086 | ₩56,113 | -0.10% | 8만 |
|---|
| 2026.06.02 | ₩56,341 | ₩56,341 | ₩56,227 | ₩56,260 | -0.14% | 9.1만 |
|---|
| 2026.06.01 | ₩56,193 | ₩56,287 | ₩56,146 | ₩56,274 | +0.14% | 15.6만 |
|---|
| 2026.05.29 | ₩56,234 | ₩56,287 | ₩56,220 | ₩56,247 | +0.02% | 5.8만 |
|---|
| 2026.05.28 | ₩56,140 | ₩56,260 | ₩56,113 | ₩56,240 | +0.18% | 5.8만 |
|---|
| 2026.05.27 | ₩56,046 | ₩56,140 | ₩56,046 | ₩56,093 | +0.08% | 7.4만 |
|---|
| 2026.05.26 | ₩55,938 | ₩56,059 | ₩55,938 | ₩56,039 | +0.18% | 16.4만 |
|---|
| 2026.05.22 | ₩55,885 | ₩55,898 | ₩55,690 | ₩55,804 | -0.14% | 13.6만 |
|---|
| 2026.05.21 | ₩55,777 | ₩55,858 | ₩55,717 | ₩55,845 | +0.12% | 17.9만 |
|---|
| 2026.05.20 | ₩55,737 | ₩55,865 | ₩55,704 | ₩55,831 | +0.17% | 8.2만 |
|---|
| 2026.05.19 | ₩55,697 | ₩55,751 | ₩55,590 | ₩55,704 | +0.01% | 6.4만 |
|---|
| 2026.05.18 | ₩56,234 | ₩56,287 | ₩56,153 | ₩56,193 | -0.07% | 11.9만 |
|---|
| 2026.05.15 | ₩56,274 | ₩56,287 | ₩56,207 | ₩56,274 | 0.00% | 6.3만 |
|---|
| 2026.05.14 | ₩56,609 | ₩56,623 | ₩56,462 | ₩56,482 | -0.23% | 9.5만 |
|---|
| 2026.05.13 | ₩56,582 | ₩56,596 | ₩56,509 | ₩56,569 | -0.02% | 5.6만 |
|---|
| 2026.05.12 | ₩56,596 | ₩56,623 | ₩56,522 | ₩56,562 | -0.06% | 9만 |
|---|
| 2026.05.11 | ₩56,676 | ₩56,690 | ₩56,636 | ₩56,683 | +0.01% | 10만 |
|---|
| 2026.05.08 | ₩56,717 | ₩56,737 | ₩56,676 | ₩56,703 | -0.02% | 5.7만 |
|---|
| 2026.05.07 | ₩56,623 | ₩56,623 | ₩56,462 | ₩56,509 | -0.20% | 9.2만 |
|---|
| 2026.05.06 | ₩56,596 | ₩56,609 | ₩56,529 | ₩56,529 | -0.12% | 17.8만 |
|---|
| 2026.05.05 | ₩56,636 | ₩56,636 | ₩56,502 | ₩56,522 | -0.20% | 11.6만 |
|---|
| 2026.05.04 | ₩56,623 | ₩56,643 | ₩56,542 | ₩56,569 | -0.09% | 8만 |
|---|
| 2026.05.01 | ₩56,663 | ₩56,757 | ₩56,636 | ₩56,690 | +0.05% | 8.2만 |
|---|
| 2026.04.30 | ₩56,435 | ₩56,542 | ₩56,421 | ₩56,502 | +0.12% | 4.6만 |
|---|
| 2026.04.29 | ₩56,488 | ₩56,502 | ₩56,368 | ₩56,408 | -0.14% | 6.9만 |
|---|
| 2026.04.28 | ₩56,596 | ₩56,602 | ₩56,475 | ₩56,582 | -0.02% | 5.5만 |
|---|
| 2026.04.27 | ₩56,609 | ₩56,690 | ₩56,582 | ₩56,623 | +0.02% | 6.1만 |
|---|
| 2026.04.24 | ₩56,462 | ₩56,649 | ₩56,462 | ₩56,636 | +0.31% | 4만 |
|---|
| 2026.04.23 | ₩56,462 | ₩56,522 | ₩56,381 | ₩56,522 | +0.11% | 6.4만 |
|---|
| 2026.04.22 | ₩56,435 | ₩56,462 | ₩56,408 | ₩56,415 | -0.04% | 6.5만 |
|---|
| 2026.04.21 | ₩56,381 | ₩56,401 | ₩56,294 | ₩56,327 | -0.10% | 6.7만 |
|---|
| 2026.04.20 | ₩56,596 | ₩56,596 | ₩56,495 | ₩56,562 | -0.06% | 9.4만 |
|---|
| 2026.04.17 | ₩56,529 | ₩56,592 | ₩56,488 | ₩56,569 | +0.07% | 3.4만 |
|---|
| 2026.04.16 | ₩56,636 | ₩56,636 | ₩56,395 | ₩56,421 | -0.38% | 6.2만 |
|---|
| 2026.04.15 | ₩56,596 | ₩56,596 | ₩56,515 | ₩56,556 | -0.07% | 6.1만 |
|---|
| 2026.04.14 | ₩56,462 | ₩56,609 | ₩56,448 | ₩56,602 | +0.25% | 5.7만 |
|---|
| 2026.04.13 | ₩56,354 | ₩56,475 | ₩56,341 | ₩56,475 | +0.21% | 8.2만 |
|---|
| 2026.04.10 | ₩56,314 | ₩56,368 | ₩56,260 | ₩56,327 | +0.02% | 14.6만 |
|---|
| 2026.04.09 | ₩56,207 | ₩56,327 | ₩56,173 | ₩56,287 | +0.14% | 5.7만 |
|---|
| 2026.04.08 | ₩56,408 | ₩56,408 | ₩56,207 | ₩56,274 | -0.24% | 11.6만 |
|---|
| 2026.04.07 | ₩56,099 | ₩56,287 | ₩56,006 | ₩56,247 | +0.26% | 6.6만 |
|---|
| 2026.04.06 | ₩56,113 | ₩56,220 | ₩56,086 | ₩56,173 | +0.11% | 4.6만 |
|---|
| 2026.04.02 | ₩56,073 | ₩56,207 | ₩56,073 | ₩56,207 | +0.24% | 9.4만 |
|---|
| 2026.04.01 | ₩55,952 | ₩56,046 | ₩55,921 | ₩55,965 | +0.02% | 8.6만 |
|---|
| 2026.03.31 | ₩56,113 | ₩56,140 | ₩55,959 | ₩55,965 | -0.26% | 10만 |
|---|
| 2026.03.30 | ₩55,938 | ₩56,026 | ₩55,925 | ₩55,959 | +0.04% | 8.1만 |
|---|
| 2026.03.27 | ₩55,603 | ₩55,694 | ₩55,549 | ₩55,617 | +0.02% | 11.4만 |
|---|
| 2026.03.26 | ₩55,831 | ₩55,871 | ₩55,630 | ₩55,630 | -0.36% | 7.9만 |
|---|
| 2026.03.25 | ₩55,791 | ₩55,858 | ₩55,737 | ₩55,858 | +0.12% | 3.8만 |
|---|
| 2026.03.24 | ₩55,737 | ₩55,791 | ₩55,612 | ₩55,684 | -0.10% | 6.7만 |
|---|
| 2026.03.23 | ₩55,804 | ₩55,979 | ₩55,802 | ₩55,885 | +0.14% | 6.1만 |
|---|
| 2026.03.20 | ₩56,167 | ₩56,167 | ₩55,912 | ₩55,938 | -0.41% | 6.9만 |
|---|
| 2026.03.19 | ₩56,354 | ₩56,435 | ₩56,281 | ₩56,354 | 0.00% | 12.3만 |
|---|
| 2026.03.18 | ₩56,623 | ₩56,631 | ₩56,464 | ₩56,488 | -0.24% | 7.5만 |
|---|
| 2026.03.17 | ₩56,488 | ₩56,589 | ₩56,488 | ₩56,569 | +0.14% | 3.8만 |
|---|
| 2026.03.16 | ₩56,381 | ₩56,395 | ₩56,293 | ₩56,360 | -0.04% | 18.7만 |
|---|
| 2026.03.13 | ₩56,287 | ₩56,297 | ₩56,167 | ₩56,213 | -0.13% | 8.3만 |
|---|
| 2026.03.12 | ₩56,381 | ₩56,448 | ₩56,234 | ₩56,307 | -0.13% | 8.5만 |
|---|
| 2026.03.11 | ₩56,556 | ₩56,556 | ₩56,401 | ₩56,415 | -0.25% | 6.2만 |
|---|
| 2026.03.10 | ₩56,636 | ₩56,636 | ₩56,475 | ₩56,495 | -0.25% | 7.8만 |
|---|
| 2026.03.09 | ₩56,623 | ₩56,703 | ₩56,542 | ₩56,656 | +0.06% | 17.4만 |
|---|
| 2026.03.06 | ₩56,502 | ₩56,723 | ₩56,502 | ₩56,576 | +0.13% | 12.4만 |
|---|
| 2026.03.05 | ₩56,381 | ₩56,495 | ₩56,354 | ₩56,462 | +0.14% | 7.9만 |
|---|
| 2026.03.04 | ₩56,569 | ₩56,578 | ₩56,462 | ₩56,515 | -0.09% | 7.6만 |
|---|
| 2026.03.03 | ₩56,502 | ₩56,668 | ₩56,488 | ₩56,596 | +0.17% | 5.3만 |
|---|
| 2026.03.02 | ₩56,770 | ₩56,770 | ₩56,502 | ₩56,609 | -0.28% | 5만 |
|---|
| 2026.02.27 | ₩56,864 | ₩56,864 | ₩56,777 | ₩56,784 | -0.14% | 6만 |
|---|
| 2026.02.26 | ₩56,596 | ₩56,730 | ₩56,596 | ₩56,730 | +0.24% | 7.6만 |
|---|
| 2026.02.25 | ₩56,488 | ₩56,576 | ₩56,482 | ₩56,556 | +0.12% | 7.2만 |
|---|
| 2026.02.24 | ₩56,488 | ₩56,529 | ₩56,448 | ₩56,509 | +0.04% | 6.7만 |
|---|
| 2026.02.23 | ₩56,488 | ₩56,582 | ₩56,488 | ₩56,515 | +0.05% | 9.2만 |
|---|
| 2026.02.20 | ₩56,475 | ₩56,475 | ₩56,354 | ₩56,421 | -0.10% | 13.6만 |
|---|
| 2026.02.19 | ₩56,408 | ₩56,510 | ₩56,401 | ₩56,468 | +0.11% | 9.3만 |
|---|
| 2026.02.18 | ₩56,408 | ₩56,475 | ₩56,395 | ₩56,401 | -0.01% | 7.7만 |
|---|
| 2026.02.17 | ₩56,502 | ₩56,502 | ₩56,411 | ₩56,448 | -0.09% | 6.6만 |
|---|
| 2026.02.13 | ₩56,529 | ₩56,541 | ₩56,475 | ₩56,529 | 0.00% | 97.2만 |
|---|
| 2026.02.12 | ₩56,274 | ₩56,475 | ₩56,274 | ₩56,468 | +0.35% | 7.2만 |
|---|
| 2026.02.11 | ₩56,260 | ₩56,321 | ₩56,220 | ₩56,247 | -0.02% | 6.6만 |
|---|
| 2026.02.10 | ₩56,327 | ₩56,374 | ₩56,306 | ₩56,334 | +0.01% | 8.6만 |
|---|
| 2026.02.09 | ₩56,153 | ₩56,246 | ₩56,126 | ₩56,207 | +0.10% | 6.4만 |
|---|
| 2026.02.06 | ₩56,126 | ₩56,165 | ₩56,086 | ₩56,153 | +0.05% | 7.9만 |
|---|
| 2026.02.05 | ₩56,046 | ₩56,140 | ₩56,019 | ₩56,140 | +0.17% | 8.5만 |
|---|
| 2026.02.04 | ₩55,952 | ₩56,019 | ₩55,912 | ₩55,952 | 0.00% | 5.9만 |
|---|
| 2026.02.03 | ₩55,952 | ₩56,042 | ₩55,952 | ₩56,026 | +0.13% | 7.5만 |
|---|
| 2026.02.02 | ₩56,046 | ₩56,046 | ₩55,912 | ₩55,952 | -0.17% | 7만 |
|---|
| 2026.01.30 | ₩56,032 | ₩56,140 | ₩56,014 | ₩56,086 | +0.10% | 9.9만 |
|---|
| 2026.01.29 | ₩56,073 | ₩56,227 | ₩56,073 | ₩56,086 | +0.02% | 7.9만 |
|---|
| 2026.01.28 | ₩56,019 | ₩56,046 | ₩55,925 | ₩56,039 | +0.04% | 10.7만 |
|---|
| 2026.01.27 | ₩56,006 | ₩56,086 | ₩55,999 | ₩56,006 | 0.00% | 7.8만 |
|---|
| 2026.01.26 | ₩55,952 | ₩55,992 | ₩55,925 | ₩55,972 | +0.04% | 4.7만 |
|---|
| 2026.01.23 | ₩55,804 | ₩55,922 | ₩55,791 | ₩55,918 | +0.20% | 8.8만 |
|---|
| 2026.01.22 | ₩55,791 | ₩55,952 | ₩55,764 | ₩55,798 | +0.01% | 7.1만 |
|---|
| 2026.01.21 | ₩55,670 | ₩55,843 | ₩55,657 | ₩55,838 | +0.30% | 22.9만 |
|---|
| 2026.01.20 | ₩55,657 | ₩55,712 | ₩55,617 | ₩55,637 | -0.04% | 12만 |
|---|
| 2026.01.16 | ₩55,925 | ₩55,925 | ₩55,777 | ₩55,798 | -0.23% | 7.8만 |
|---|
| 2026.01.15 | ₩55,992 | ₩56,019 | ₩55,898 | ₩55,898 | -0.17% | 9.8만 |
|---|
| 2026.01.14 | ₩56,006 | ₩56,079 | ₩56,006 | ₩56,032 | +0.05% | 11.1만 |
|---|
| 2026.01.13 | ₩55,925 | ₩55,985 | ₩55,905 | ₩55,959 | +0.06% | 8만 |
|---|
| 2026.01.12 | ₩55,845 | ₩55,912 | ₩55,845 | ₩55,878 | +0.06% | 8.3만 |
|---|
| 2026.01.09 | ₩55,804 | ₩55,894 | ₩55,798 | ₩55,865 | +0.11% | 8.9만 |
|---|
| 2026.01.08 | ₩55,804 | ₩55,858 | ₩55,798 | ₩55,798 | -0.01% | 7만 |
|---|
| 2026.01.07 | ₩55,952 | ₩55,952 | ₩55,871 | ₩55,932 | -0.04% | 6.7만 |
|---|
| 2026.01.06 | ₩55,858 | ₩55,883 | ₩55,764 | ₩55,845 | -0.02% | 13.9만 |
|---|
| 2026.01.05 | ₩55,764 | ₩55,878 | ₩55,764 | ₩55,871 | +0.19% | 13.5만 |
|---|
| 2026.01.02 | ₩55,791 | ₩55,791 | ₩55,697 | ₩55,731 | -0.11% | 6.2만 |
|---|
| 2025.12.31 | ₩55,791 | ₩55,871 | ₩55,737 | ₩55,744 | -0.08% | 10.9만 |
|---|
| 2025.12.30 | ₩55,831 | ₩55,925 | ₩55,818 | ₩55,851 | +0.04% | 19.1만 |
|---|
| 2025.12.29 | ₩55,885 | ₩55,889 | ₩55,845 | ₩55,878 | -0.01% | 13.2만 |
|---|
| 2025.12.26 | ₩55,885 | ₩55,885 | ₩55,791 | ₩55,811 | -0.13% | 13.7만 |
|---|
| 2025.12.24 | ₩55,751 | ₩55,818 | ₩55,751 | ₩55,811 | +0.11% | 6.3만 |
|---|
| 2025.12.23 | ₩55,603 | ₩55,710 | ₩55,563 | ₩55,697 | +0.17% | 11.5만 |
|---|
| 2025.12.22 | ₩55,724 | ₩55,749 | ₩55,670 | ₩55,684 | -0.07% | 14만 |
|---|
| 2025.12.19 | ₩55,858 | ₩55,858 | ₩55,731 | ₩55,764 | -0.17% | 11.8만 |
|---|
| 2025.12.18 | ₩55,791 | ₩55,885 | ₩55,751 | ₩55,831 | +0.07% | 73.1만 |
|---|
| 2025.12.17 | ₩55,724 | ₩55,791 | ₩55,697 | ₩55,791 | +0.12% | 15.5만 |
|---|
| 2025.12.16 | ₩55,630 | ₩55,760 | ₩55,630 | ₩55,744 | +0.20% | 8.6만 |
|---|
| 2025.12.15 | ₩56,180 | ₩56,220 | ₩56,086 | ₩56,106 | -0.13% | 15.8만 |
|---|
| 2025.12.12 | ₩56,113 | ₩56,133 | ₩56,079 | ₩56,133 | +0.04% | 7.1만 |
|---|
| 2025.12.11 | ₩56,301 | ₩56,338 | ₩56,207 | ₩56,227 | -0.13% | 6.9만 |
|---|
| 2025.12.10 | ₩55,979 | ₩56,247 | ₩55,979 | ₩56,227 | +0.44% | 7.8만 |
|---|
| 2025.12.09 | ₩56,153 | ₩56,168 | ₩56,019 | ₩56,052 | -0.18% | 8.6만 |
|---|
| 2025.12.08 | ₩56,234 | ₩56,234 | ₩56,079 | ₩56,133 | -0.18% | 4.4만 |
|---|
| 2025.12.05 | ₩56,354 | ₩56,368 | ₩56,220 | ₩56,240 | -0.20% | 8.9만 |
|---|
| 2025.12.04 | ₩56,368 | ₩56,368 | ₩56,314 | ₩56,341 | -0.05% | 4만 |
|---|
| 2025.12.03 | ₩56,360 | ₩56,435 | ₩56,341 | ₩56,435 | +0.13% | 7.3만 |
|---|
| 2025.12.02 | ₩56,274 | ₩56,327 | ₩56,260 | ₩56,314 | +0.07% | 8.4만 |
|---|
| 2025.12.01 | ₩56,341 | ₩56,364 | ₩56,287 | ₩56,294 | -0.08% | 6.6만 |
|---|
| 2025.11.28 | ₩56,609 | ₩56,609 | ₩56,529 | ₩56,535 | -0.13% | 2.2만 |
|---|
| 2025.11.26 | ₩56,502 | ₩56,636 | ₩56,462 | ₩56,636 | +0.24% | 13.3만 |
|---|
| 2025.11.25 | ₩56,408 | ₩56,554 | ₩56,395 | ₩56,529 | +0.21% | 12.6만 |
|---|
| 2025.11.24 | ₩56,435 | ₩56,448 | ₩56,381 | ₩56,408 | -0.05% | 6.8만 |
|---|
| 2025.11.21 | ₩56,381 | ₩56,408 | ₩56,338 | ₩56,401 | +0.04% | 9.8만 |
|---|
| 2025.11.20 | ₩56,301 | ₩56,352 | ₩56,234 | ₩56,260 | -0.07% | 13.4만 |
|---|
| 2025.11.19 | ₩56,301 | ₩56,313 | ₩56,212 | ₩56,240 | -0.11% | 6.3만 |
|---|
| 2025.11.18 | ₩56,327 | ₩56,341 | ₩56,227 | ₩56,287 | -0.07% | 5.7만 |
|---|
| 2025.11.17 | ₩56,515 | ₩56,529 | ₩56,478 | ₩56,495 | -0.04% | 4.7만 |
|---|
| 2025.11.14 | ₩56,623 | ₩56,623 | ₩56,448 | ₩56,502 | -0.21% | 6.1만 |
|---|
| 2025.11.13 | ₩56,582 | ₩56,636 | ₩56,556 | ₩56,556 | -0.05% | 11.6만 |
|---|
| 2025.11.12 | ₩56,676 | ₩56,743 | ₩56,636 | ₩56,649 | -0.05% | 12.8만 |
|---|
| 2025.11.11 | ₩56,676 | ₩56,784 | ₩56,663 | ₩56,784 | +0.19% | 4.3만 |
|---|
| 2025.11.10 | ₩56,529 | ₩56,556 | ₩56,502 | ₩56,556 | +0.05% | 4.7만 |
|---|
| 2025.11.07 | ₩56,421 | ₩56,582 | ₩56,421 | ₩56,529 | +0.19% | 11.5만 |
|---|
| 2025.11.06 | ₩56,515 | ₩56,566 | ₩56,488 | ₩56,515 | 0.00% | 22.9만 |
|---|
| 2025.11.05 | ₩56,475 | ₩56,502 | ₩56,354 | ₩56,354 | -0.21% | 7.1만 |
|---|
| 2025.11.04 | ₩56,556 | ₩56,631 | ₩56,542 | ₩56,596 | +0.07% | 7.1만 |
|---|
| 2025.11.03 | ₩56,529 | ₩56,596 | ₩56,488 | ₩56,515 | -0.02% | 4.2만 |
|---|
| 2025.10.31 | ₩56,542 | ₩56,616 | ₩56,502 | ₩56,596 | +0.09% | 8.1만 |
|---|
| 2025.10.30 | ₩56,448 | ₩56,564 | ₩56,448 | ₩56,495 | +0.08% | 8만 |
|---|
| 2025.10.29 | ₩56,864 | ₩56,916 | ₩56,556 | ₩56,582 | -0.50% | 9만 |
|---|
| 2025.10.28 | ₩56,824 | ₩56,898 | ₩56,810 | ₩56,891 | +0.12% | 5.5만 |
|---|
| 2025.10.27 | ₩56,851 | ₩56,877 | ₩56,790 | ₩56,851 | 0.00% | 10.1만 |
|---|
| 2025.10.24 | ₩56,864 | ₩56,904 | ₩56,801 | ₩56,891 | +0.05% | 4.9만 |
|---|
| 2025.10.23 | ₩56,998 | ₩57,009 | ₩56,900 | ₩56,911 | -0.15% | 10.4만 |
|---|
| 2025.10.22 | ₩56,985 | ₩57,038 | ₩56,931 | ₩57,038 | +0.09% | 5.5만 |
|---|
| 2025.10.21 | ₩56,918 | ₩56,981 | ₩56,904 | ₩56,951 | +0.06% | 6.9만 |
|---|
| 2025.10.20 | ₩56,985 | ₩56,998 | ₩56,938 | ₩56,971 | -0.02% | 7만 |
|---|
| 2025.10.17 | ₩57,079 | ₩57,079 | ₩56,918 | ₩56,971 | -0.19% | 18.3만 |
|---|
| 2025.10.16 | ₩56,851 | ₩57,092 | ₩56,851 | ₩57,072 | +0.39% | 6.7만 |
|---|
| 2025.10.15 | ₩57,025 | ₩57,052 | ₩56,853 | ₩56,931 | -0.16% | 4.3만 |
|---|
| 2025.10.14 | ₩56,945 | ₩57,012 | ₩56,891 | ₩56,978 | +0.06% | 5만 |
|---|
| 2025.10.13 | ₩56,864 | ₩56,985 | ₩56,829 | ₩56,985 | +0.21% | 5만 |
|---|
| 2025.10.10 | ₩56,784 | ₩56,930 | ₩56,784 | ₩56,884 | +0.18% | 4.1만 |
|---|