시장 데이터를 불러오는 중
전체 종목
Dimensional International Small Cap ETF 과거 주가
Dimensional International Small Cap ETF · DFIS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional International Small Cap ETF · DFIS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,227 | ₩48,308 | ₩48,060 | ₩48,281 | +0.11% | 43.4만 |
| 2026.10.08 | ₩47,584 | ₩48,080 | ₩47,490 | ₩47,839 | +0.54% | 38.8만 |
| 2026.10.07 | ₩48,053 | ₩48,134 | ₩47,875 | ₩48,000 | -0.11% | 43만 |
| 2026.10.06 | ₩48,589 | ₩48,723 | ₩48,509 | ₩48,576 | -0.03% | 62만 |
| 2026.10.05 | ₩48,402 | ₩48,549 | ₩48,053 | ₩48,455 | +0.11% | 87.6만 |
| 2026.10.02 | ₩48,187 | ₩48,576 | ₩48,187 | ₩48,509 | +0.67% | 66.6만 |
| 2026.10.01 | ₩48,321 | ₩48,388 | ₩47,886 | ₩48,000 | -0.67% | 51.2만 |
| 2026.09.30 | ₩48,964 | ₩48,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,549 |
| -0.85% |
| 45.4만 |
| 2026.09.29 | ₩48,562 | ₩48,804 | ₩48,361 | ₩48,649 | +0.18% | 60.9만 |
|---|
| 2026.09.28 | ₩48,777 | ₩49,179 | ₩48,737 | ₩48,938 | +0.33% | 59.6만 |
|---|
| 2026.09.25 | ₩49,273 | ₩49,287 | ₩48,897 | ₩49,246 | -0.05% | 56만 |
|---|
| 2026.09.24 | ₩48,763 | ₩48,994 | ₩48,522 | ₩48,790 | +0.05% | 58.7만 |
|---|
| 2026.09.23 | ₩49,420 | ₩49,420 | ₩48,903 | ₩49,045 | -0.76% | 48.2만 |
|---|
| 2026.09.22 | ₩49,956 | ₩50,010 | ₩49,621 | ₩49,876 | -0.16% | 72.5만 |
|---|
| 2026.09.21 | ₩49,634 | ₩49,956 | ₩49,527 | ₩49,675 | +0.08% | 57.1만 |
|---|
| 2026.09.18 | ₩49,353 | ₩49,554 | ₩49,179 | ₩49,326 | -0.05% | 43.2만 |
|---|
| 2026.09.17 | ₩49,688 | ₩49,889 | ₩49,581 | ₩49,581 | -0.22% | 64.3만 |
|---|
| 2026.09.16 | ₩49,487 | ₩49,701 | ₩48,884 | ₩49,179 | -0.62% | 62.5만 |
|---|
| 2026.09.15 | ₩49,366 | ₩49,366 | ₩49,005 | ₩49,232 | -0.27% | 46.2만 |
|---|
| 2026.09.14 | ₩49,139 | ₩49,514 | ₩49,078 | ₩49,232 | +0.19% | 57.3만 |
|---|
| 2026.09.11 | ₩49,715 | ₩49,849 | ₩49,621 | ₩49,742 | +0.05% | 40만 |
|---|
| 2026.09.10 | ₩49,433 | ₩49,715 | ₩49,299 | ₩49,407 | -0.05% | 40.3만 |
|---|
| 2026.09.09 | ₩50,385 | ₩50,385 | ₩49,862 | ₩49,902 | -0.96% | 54.7만 |
|---|
| 2026.09.08 | ₩50,532 | ₩50,532 | ₩50,211 | ₩50,291 | -0.48% | 45.4만 |
|---|
| 2026.09.04 | ₩50,278 | ₩50,613 | ₩50,278 | ₩50,479 | +0.40% | 37.8만 |
|---|
| 2026.09.03 | ₩50,412 | ₩50,532 | ₩50,144 | ₩50,412 | 0.00% | 41.5만 |
|---|
| 2026.09.02 | ₩49,447 | ₩49,862 | ₩49,447 | ₩49,768 | +0.65% | 35.1만 |
|---|
| 2026.09.01 | ₩50,063 | ₩50,117 | ₩49,587 | ₩49,688 | -0.75% | 42만 |
|---|
| 2026.08.31 | ₩50,572 | ₩50,572 | ₩50,184 | ₩50,291 | -0.56% | 31.6만 |
|---|
| 2026.08.28 | ₩50,934 | ₩50,988 | ₩50,280 | ₩50,412 | -1.03% | 38.2만 |
|---|
| 2026.08.27 | ₩50,706 | ₩50,760 | ₩50,479 | ₩50,747 | +0.08% | 31.9만 |
|---|
| 2026.08.26 | ₩50,639 | ₩50,747 | ₩50,442 | ₩50,492 | -0.29% | 36.5만 |
|---|
| 2026.08.25 | ₩50,425 | ₩50,680 | ₩50,418 | ₩50,646 | +0.44% | 34.4만 |
|---|
| 2026.08.24 | ₩50,211 | ₩50,324 | ₩50,091 | ₩50,184 | -0.05% | 44.8만 |
|---|
| 2026.08.21 | ₩49,715 | ₩50,412 | ₩49,715 | ₩50,311 | +1.20% | 39.4만 |
|---|
| 2026.08.20 | ₩50,063 | ₩50,117 | ₩49,822 | ₩49,956 | -0.21% | 49.1만 |
|---|
| 2026.08.19 | ₩49,701 | ₩50,144 | ₩49,701 | ₩50,010 | +0.62% | 31.3만 |
|---|
| 2026.08.18 | ₩49,996 | ₩50,023 | ₩49,553 | ₩49,621 | -0.75% | 33.2만 |
|---|
| 2026.08.17 | ₩50,103 | ₩50,318 | ₩50,056 | ₩50,170 | +0.13% | 35.9만 |
|---|
| 2026.08.14 | ₩50,251 | ₩50,452 | ₩50,157 | ₩50,211 | -0.08% | 65.6만 |
|---|
| 2026.08.13 | ₩50,264 | ₩50,264 | ₩49,943 | ₩50,090 | -0.35% | 36.3만 |
|---|
| 2026.08.12 | ₩50,050 | ₩50,224 | ₩49,862 | ₩49,943 | -0.21% | 32.3만 |
|---|
| 2026.08.11 | ₩49,956 | ₩49,956 | ₩49,661 | ₩49,782 | -0.35% | 39.8만 |
|---|
| 2026.08.10 | ₩49,795 | ₩49,795 | ₩49,608 | ₩49,701 | -0.19% | 69.2만 |
|---|
| 2026.08.07 | ₩49,661 | ₩49,969 | ₩49,661 | ₩49,902 | +0.49% | 57.2만 |
|---|
| 2026.08.06 | ₩49,366 | ₩49,608 | ₩49,299 | ₩49,340 | -0.05% | 56.9만 |
|---|
| 2026.08.05 | ₩49,460 | ₩49,688 | ₩49,333 | ₩49,393 | -0.14% | 40.2만 |
|---|
| 2026.08.04 | ₩48,763 | ₩49,085 | ₩48,640 | ₩48,984 | +0.45% | 265.8만 |
|---|
| 2026.08.03 | ₩48,080 | ₩48,469 | ₩48,080 | ₩48,402 | +0.67% | 50.2만 |
|---|
| 2026.07.31 | ₩48,174 | ₩48,207 | ₩47,638 | ₩48,060 | -0.24% | 43.4만 |
|---|
| 2026.07.30 | ₩47,745 | ₩48,375 | ₩47,745 | ₩48,314 | +1.19% | 159.6만 |
|---|
| 2026.07.29 | ₩47,504 | ₩47,799 | ₩47,008 | ₩47,303 | -0.42% | 88만 |
|---|
| 2026.07.28 | ₩47,376 | ₩47,745 | ₩47,323 | ₩47,624 | +0.52% | 48.4만 |
|---|
| 2026.07.27 | ₩47,852 | ₩47,946 | ₩47,477 | ₩47,678 | -0.36% | 83.1만 |
|---|
| 2026.07.24 | ₩47,397 | ₩47,651 | ₩47,316 | ₩47,437 | +0.08% | 171.2만 |
|---|
| 2026.07.23 | ₩47,102 | ₩47,397 | ₩46,981 | ₩47,062 | -0.09% | 43.4만 |
|---|
| 2026.07.22 | ₩47,839 | ₩47,919 | ₩47,691 | ₩47,758 | -0.17% | 72만 |
|---|
| 2026.07.21 | ₩47,423 | ₩47,614 | ₩47,155 | ₩47,544 | +0.25% | 49.9만 |
|---|
| 2026.07.20 | ₩47,276 | ₩47,356 | ₩46,914 | ₩46,954 | -0.68% | 59.9만 |
|---|
| 2026.07.17 | ₩47,169 | ₩47,343 | ₩47,048 | ₩47,263 | +0.20% | 245만 |
|---|
| 2026.07.16 | ₩47,383 | ₩47,745 | ₩47,383 | ₩47,611 | +0.48% | 54만 |
|---|
| 2026.07.15 | ₩47,758 | ₩47,986 | ₩47,544 | ₩47,866 | +0.22% | 78.3만 |
|---|
| 2026.07.14 | ₩47,477 | ₩47,906 | ₩47,423 | ₩47,477 | 0.00% | 53.2만 |
|---|
| 2026.07.13 | ₩47,182 | ₩47,401 | ₩46,941 | ₩47,075 | -0.23% | 104.7만 |
|---|
| 2026.07.10 | ₩47,584 | ₩47,678 | ₩47,236 | ₩47,437 | -0.31% | 296.9만 |
|---|
| 2026.07.09 | ₩47,048 | ₩47,261 | ₩46,981 | ₩47,196 | +0.31% | 134.1만 |
|---|
| 2026.07.08 | ₩46,807 | ₩47,102 | ₩46,586 | ₩47,068 | +0.56% | 222.2만 |
|---|
| 2026.07.07 | ₩48,120 | ₩48,120 | ₩47,383 | ₩47,504 | -1.28% | 139.2만 |
|---|
| 2026.07.06 | ₩48,134 | ₩48,214 | ₩47,912 | ₩48,147 | +0.03% | 131.3만 |
|---|
| 2026.07.02 | ₩47,732 | ₩47,899 | ₩47,303 | ₩47,598 | -0.28% | 72.9만 |
|---|
| 2026.07.01 | ₩46,834 | ₩47,330 | ₩46,820 | ₩47,175 | +0.73% | 54.3만 |
|---|
| 2026.06.30 | ₩46,914 | ₩46,981 | ₩46,748 | ₩46,941 | +0.06% | 127.8만 |
|---|
| 2026.06.29 | ₩47,102 | ₩47,115 | ₩46,659 | ₩46,894 | -0.44% | 238.8만 |
|---|
| 2026.06.26 | ₩46,874 | ₩47,182 | ₩46,793 | ₩47,102 | +0.49% | 56.6만 |
|---|
| 2026.06.25 | ₩47,155 | ₩47,356 | ₩47,008 | ₩47,088 | -0.14% | 79.6만 |
|---|
| 2026.06.24 | ₩46,820 | ₩47,008 | ₩46,633 | ₩46,807 | -0.03% | 75.5만 |
|---|
| 2026.06.23 | ₩47,021 | ₩47,216 | ₩46,874 | ₩46,995 | -0.06% | 50.7만 |
|---|
| 2026.06.22 | ₩48,951 | ₩48,951 | ₩48,381 | ₩48,442 | -1.04% | 47.4만 |
|---|
| 2026.06.18 | ₩48,321 | ₩48,589 | ₩48,308 | ₩48,335 | +0.03% | 58.8만 |
|---|
| 2026.06.17 | ₩49,246 | ₩49,340 | ₩48,423 | ₩48,536 | -1.44% | 57.8만 |
|---|
| 2026.06.16 | ₩49,018 | ₩49,152 | ₩48,897 | ₩48,951 | -0.14% | 41.1만 |
|---|
| 2026.06.15 | ₩49,005 | ₩49,259 | ₩48,797 | ₩48,844 | -0.33% | 59.5만 |
|---|
| 2026.06.12 | ₩48,428 | ₩48,616 | ₩48,147 | ₩48,536 | +0.22% | 32.6만 |
|---|
| 2026.06.11 | ₩47,356 | ₩48,294 | ₩47,222 | ₩48,261 | +1.91% | 39.7만 |
|---|
| 2026.06.10 | ₩47,517 | ₩47,752 | ₩47,075 | ₩47,075 | -0.93% | 46.5만 |
|---|
| 2026.06.09 | ₩48,160 | ₩48,402 | ₩47,193 | ₩47,772 | -0.81% | 106만 |
|---|
| 2026.06.08 | ₩47,852 | ₩48,067 | ₩47,718 | ₩47,812 | -0.08% | 47.8만 |
|---|
| 2026.06.05 | ₩48,830 | ₩48,830 | ₩47,665 | ₩47,772 | -2.17% | 41.9만 |
|---|
| 2026.06.04 | ₩48,844 | ₩49,125 | ₩48,844 | ₩49,058 | +0.44% | 39.9만 |
|---|
| 2026.06.03 | ₩48,723 | ₩48,884 | ₩48,623 | ₩48,629 | -0.19% | 42.9만 |
|---|
| 2026.06.02 | ₩49,125 | ₩49,273 | ₩48,964 | ₩49,179 | +0.11% | 43.4만 |
|---|
| 2026.06.01 | ₩48,817 | ₩49,152 | ₩48,643 | ₩48,978 | +0.33% | 43.4만 |
|---|
| 2026.05.29 | ₩49,541 | ₩49,742 | ₩49,326 | ₩49,433 | -0.22% | 41.3만 |
|---|
| 2026.05.28 | ₩48,938 | ₩49,433 | ₩48,777 | ₩49,246 | +0.63% | 41.5만 |
|---|
| 2026.05.27 | ₩49,313 | ₩49,313 | ₩49,005 | ₩49,139 | -0.35% | 38만 |
|---|
| 2026.05.26 | ₩49,125 | ₩49,433 | ₩49,125 | ₩49,313 | +0.38% | 57.8만 |
|---|
| 2026.05.22 | ₩48,589 | ₩48,777 | ₩48,388 | ₩48,629 | +0.08% | 51.2만 |
|---|
| 2026.05.21 | ₩48,160 | ₩48,723 | ₩47,922 | ₩48,576 | +0.86% | 36.2만 |
|---|
| 2026.05.20 | ₩47,745 | ₩48,562 | ₩47,691 | ₩48,455 | +1.49% | 53.8만 |
|---|
| 2026.05.19 | ₩48,000 | ₩48,040 | ₩47,665 | ₩47,812 | -0.39% | 55.4만 |
|---|
| 2026.05.18 | ₩48,442 | ₩48,482 | ₩47,959 | ₩48,375 | -0.14% | 44.1만 |
|---|
| 2026.05.15 | ₩48,281 | ₩48,281 | ₩47,966 | ₩48,080 | -0.42% | 42.2만 |
|---|
| 2026.05.14 | ₩49,139 | ₩49,219 | ₩48,871 | ₩48,991 | -0.30% | 37.6만 |
|---|
| 2026.05.13 | ₩48,670 | ₩48,936 | ₩48,495 | ₩48,911 | +0.50% | 56.7만 |
|---|
| 2026.05.12 | ₩48,737 | ₩48,777 | ₩48,227 | ₩48,683 | -0.11% | 53.7만 |
|---|
| 2026.05.11 | ₩48,897 | ₩49,286 | ₩48,897 | ₩49,005 | +0.22% | 42.4만 |
|---|
| 2026.05.08 | ₩48,844 | ₩49,072 | ₩48,785 | ₩49,072 | +0.47% | 46.2만 |
|---|
| 2026.05.07 | ₩48,938 | ₩49,072 | ₩48,361 | ₩48,402 | -1.10% | 51.5만 |
|---|
| 2026.05.06 | ₩48,790 | ₩48,917 | ₩48,670 | ₩48,817 | +0.05% | 42.2만 |
|---|
| 2026.05.05 | ₩47,423 | ₩47,799 | ₩47,423 | ₩47,651 | +0.48% | 64.5만 |
|---|
| 2026.05.04 | ₩47,450 | ₩47,671 | ₩46,995 | ₩47,249 | -0.42% | 41.5만 |
|---|
| 2026.05.01 | ₩47,665 | ₩48,026 | ₩47,651 | ₩47,651 | -0.03% | 37.3만 |
|---|
| 2026.04.30 | ₩47,289 | ₩47,919 | ₩47,263 | ₩47,805 | +1.09% | 64.9만 |
|---|
| 2026.04.29 | ₩46,968 | ₩47,035 | ₩46,492 | ₩46,753 | -0.46% | 44.5만 |
|---|
| 2026.04.28 | ₩47,169 | ₩47,370 | ₩47,035 | ₩47,182 | +0.03% | 49.7만 |
|---|
| 2026.04.27 | ₩47,557 | ₩47,638 | ₩47,343 | ₩47,464 | -0.20% | 50.6만 |
|---|
| 2026.04.24 | ₩47,383 | ₩47,504 | ₩47,145 | ₩47,437 | +0.11% | 40.1만 |
|---|
| 2026.04.23 | ₩47,624 | ₩47,705 | ₩46,793 | ₩47,303 | -0.68% | 51.5만 |
|---|
| 2026.04.22 | ₩47,919 | ₩47,919 | ₩47,584 | ₩47,785 | -0.28% | 70.9만 |
|---|
| 2026.04.21 | ₩48,294 | ₩48,388 | ₩47,477 | ₩47,638 | -1.36% | 44.1만 |
|---|
| 2026.04.20 | ₩48,495 | ₩48,549 | ₩48,241 | ₩48,536 | +0.08% | 32.4만 |
|---|
| 2026.04.17 | ₩48,991 | ₩49,152 | ₩48,710 | ₩48,790 | -0.41% | 37만 |
|---|
| 2026.04.16 | ₩48,455 | ₩48,455 | ₩48,020 | ₩48,201 | -0.53% | 54.4만 |
|---|
| 2026.04.15 | ₩48,214 | ₩48,214 | ₩47,947 | ₩48,120 | -0.19% | 50.3만 |
|---|
| 2026.04.14 | ₩48,214 | ₩48,321 | ₩48,040 | ₩48,254 | +0.08% | 48.5만 |
|---|
| 2026.04.13 | ₩47,142 | ₩47,825 | ₩47,011 | ₩47,772 | +1.34% | 61.4만 |
|---|
| 2026.04.10 | ₩47,812 | ₩47,812 | ₩47,276 | ₩47,557 | -0.53% | 52.1만 |
|---|
| 2026.04.09 | ₩47,115 | ₩47,598 | ₩46,921 | ₩47,356 | +0.51% | 53.5만 |
|---|
| 2026.04.08 | ₩47,852 | ₩47,852 | ₩47,204 | ₩47,584 | -0.56% | 59.8만 |
|---|
| 2026.04.07 | ₩45,762 | ₩46,043 | ₩45,132 | ₩45,936 | +0.38% | 85.2만 |
|---|
| 2026.04.06 | ₩45,748 | ₩46,043 | ₩45,547 | ₩45,989 | +0.53% | 85.8만 |
|---|
| 2026.04.02 | ₩44,757 | ₩45,628 | ₩44,716 | ₩45,440 | +1.53% | 116.2만 |
|---|
| 2026.04.01 | ₩45,728 | ₩46,164 | ₩45,602 | ₩45,762 | +0.07% | 70만 |
|---|
| 2026.03.31 | ₩44,422 | ₩45,118 | ₩44,154 | ₩45,118 | +1.57% | 73.1만 |
|---|
| 2026.03.30 | ₩44,140 | ₩44,140 | ₩43,510 | ₩43,752 | -0.88% | 53.3만 |
|---|
| 2026.03.27 | ₩43,966 | ₩44,127 | ₩43,591 | ₩43,758 | -0.47% | 70.2만 |
|---|
| 2026.03.26 | ₩44,448 | ₩44,837 | ₩44,046 | ₩44,100 | -0.78% | 69.2만 |
|---|
| 2026.03.25 | ₩45,011 | ₩45,172 | ₩44,802 | ₩45,011 | 0.00% | 82.9만 |
|---|
| 2026.03.24 | ₩44,087 | ₩44,542 | ₩43,736 | ₩44,234 | +0.33% | 79.4만 |
|---|
| 2026.03.23 | ₩44,475 | ₩44,958 | ₩44,060 | ₩44,489 | +0.03% | 68.8만 |
|---|
| 2026.03.20 | ₩44,596 | ₩44,596 | ₩43,242 | ₩43,450 | -2.57% | 77.8만 |
|---|
| 2026.03.19 | ₩43,912 | ₩45,051 | ₩43,912 | ₩44,783 | +1.98% | 84.7만 |
|---|
| 2026.03.18 | ₩45,654 | ₩45,654 | ₩45,065 | ₩45,105 | -1.20% | 45.6만 |
|---|
| 2026.03.17 | ₩45,788 | ₩45,896 | ₩45,587 | ₩45,681 | -0.23% | 101.3만 |
|---|
| 2026.03.16 | ₩45,199 | ₩45,628 | ₩45,199 | ₩45,527 | +0.73% | 38만 |
|---|
| 2026.03.13 | ₩45,480 | ₩45,614 | ₩44,770 | ₩44,810 | -1.47% | 50.9만 |
|---|
| 2026.03.12 | ₩45,896 | ₩45,936 | ₩45,494 | ₩45,681 | -0.47% | 39.7만 |
|---|
| 2026.03.11 | ₩46,418 | ₩46,579 | ₩46,110 | ₩46,485 | +0.14% | 41.5만 |
|---|
| 2026.03.10 | ₩46,861 | ₩47,330 | ₩46,539 | ₩46,646 | -0.46% | 61.3만 |
|---|
| 2026.03.09 | ₩45,587 | ₩46,539 | ₩45,173 | ₩46,391 | +1.76% | 61.6만 |
|---|
| 2026.03.06 | ₩46,056 | ₩46,726 | ₩46,016 | ₩46,592 | +1.16% | 61.6만 |
|---|
| 2026.03.05 | ₩47,303 | ₩47,370 | ₩46,458 | ₩46,941 | -0.76% | 52.1만 |
|---|
| 2026.03.04 | ₩47,370 | ₩47,693 | ₩47,129 | ₩47,598 | +0.48% | 35.8만 |
|---|
| 2026.03.03 | ₩46,847 | ₩47,531 | ₩46,271 | ₩47,289 | +0.94% | 164만 |
|---|
| 2026.03.02 | ₩48,603 | ₩48,938 | ₩48,522 | ₩48,804 | +0.41% | 49.9만 |
|---|
| 2026.02.27 | ₩49,567 | ₩49,822 | ₩49,527 | ₩49,621 | +0.11% | 48.3만 |
|---|
| 2026.02.26 | ₩49,393 | ₩49,554 | ₩49,043 | ₩49,527 | +0.27% | 37.9만 |
|---|
| 2026.02.25 | ₩49,380 | ₩49,487 | ₩49,179 | ₩49,433 | +0.11% | 35.6만 |
|---|
| 2026.02.24 | ₩48,844 | ₩49,165 | ₩48,757 | ₩49,072 | +0.47% | 48.2만 |
|---|
| 2026.02.23 | ₩49,112 | ₩49,112 | ₩48,749 | ₩48,924 | -0.38% | 37만 |
|---|
| 2026.02.20 | ₩48,710 | ₩49,125 | ₩48,589 | ₩49,125 | +0.85% | 46.5만 |
|---|
| 2026.02.19 | ₩48,455 | ₩48,737 | ₩48,359 | ₩48,737 | +0.58% | 46.9만 |
|---|
| 2026.02.18 | ₩48,737 | ₩48,938 | ₩48,560 | ₩48,696 | -0.08% | 38.6만 |
|---|
| 2026.02.17 | ₩48,388 | ₩48,750 | ₩48,060 | ₩48,696 | +0.64% | 41.2만 |
|---|
| 2026.02.13 | ₩48,549 | ₩48,777 | ₩48,187 | ₩48,737 | +0.39% | 49만 |
|---|
| 2026.02.12 | ₩49,179 | ₩49,179 | ₩48,377 | ₩48,576 | -1.23% | 43.3만 |
|---|
| 2026.02.11 | ₩49,112 | ₩49,139 | ₩48,656 | ₩48,991 | -0.25% | 42.9만 |
|---|
| 2026.02.10 | ₩48,951 | ₩48,991 | ₩48,779 | ₩48,871 | -0.16% | 58.2만 |
|---|
| 2026.02.09 | ₩48,174 | ₩48,549 | ₩48,000 | ₩48,536 | +0.75% | 39.9만 |
|---|
| 2026.02.06 | ₩47,196 | ₩47,598 | ₩46,954 | ₩47,584 | +0.82% | 55만 |
|---|
| 2026.02.05 | ₩46,981 | ₩47,142 | ₩46,626 | ₩46,673 | -0.66% | 46만 |
|---|
| 2026.02.04 | ₩47,718 | ₩47,718 | ₩47,062 | ₩47,410 | -0.65% | 61.3만 |
|---|
| 2026.02.03 | ₩46,995 | ₩47,249 | ₩46,757 | ₩47,196 | +0.43% | 46.5만 |
|---|
| 2026.02.02 | ₩46,700 | ₩46,832 | ₩46,351 | ₩46,793 | +0.20% | 75.9만 |
|---|
| 2026.01.30 | ₩47,249 | ₩47,289 | ₩46,619 | ₩46,820 | -0.91% | 41.5만 |
|---|
| 2026.01.29 | ₩48,134 | ₩48,160 | ₩47,279 | ₩47,785 | -0.72% | 74.7만 |
|---|
| 2026.01.28 | ₩47,825 | ₩47,939 | ₩47,437 | ₩47,812 | -0.03% | 56.1만 |
|---|
| 2026.01.27 | ₩47,785 | ₩48,107 | ₩47,627 | ₩48,053 | +0.56% | 47.5만 |
|---|
| 2026.01.26 | ₩47,598 | ₩47,611 | ₩47,289 | ₩47,383 | -0.45% | 47.4만 |
|---|
| 2026.01.23 | ₩46,753 | ₩47,208 | ₩46,708 | ₩47,196 | +0.95% | 45.4만 |
|---|
| 2026.01.22 | ₩46,619 | ₩46,934 | ₩46,619 | ₩46,834 | +0.46% | 43.5만 |
|---|
| 2026.01.21 | ₩46,056 | ₩46,367 | ₩45,815 | ₩46,298 | +0.52% | 59만 |
|---|
| 2026.01.20 | ₩45,762 | ₩45,949 | ₩45,641 | ₩45,748 | -0.03% | 52.1만 |
|---|
| 2026.01.16 | ₩46,110 | ₩46,110 | ₩45,762 | ₩46,056 | -0.12% | 64.1만 |
|---|
| 2026.01.15 | ₩45,922 | ₩45,976 | ₩45,708 | ₩45,869 | -0.12% | 51.3만 |
|---|
| 2026.01.14 | ₩45,695 | ₩45,814 | ₩45,574 | ₩45,735 | +0.09% | 63.1만 |
|---|
| 2026.01.13 | ₩45,695 | ₩45,695 | ₩45,373 | ₩45,507 | -0.41% | 48.5만 |
|---|
| 2026.01.12 | ₩45,721 | ₩45,829 | ₩45,628 | ₩45,802 | +0.18% | 44.2만 |
|---|
| 2026.01.09 | ₩45,360 | ₩45,522 | ₩45,232 | ₩45,467 | +0.24% | 42.5만 |
|---|
| 2026.01.08 | ₩44,971 | ₩45,199 | ₩44,891 | ₩45,185 | +0.48% | 48.9만 |
|---|
| 2026.01.07 | ₩45,199 | ₩45,226 | ₩44,951 | ₩45,145 | -0.12% | 39.9만 |
|---|
| 2026.01.06 | ₩44,958 | ₩45,065 | ₩44,864 | ₩45,038 | +0.18% | 49.9만 |
|---|
| 2026.01.05 | ₩44,462 | ₩44,904 | ₩44,395 | ₩44,891 | +0.96% | 47.1만 |
|---|
| 2026.01.02 | ₩44,556 | ₩44,556 | ₩44,154 | ₩44,462 | -0.21% | 44.4만 |
|---|
| 2025.12.31 | ₩44,301 | ₩44,301 | ₩44,073 | ₩44,140 | -0.36% | 29.2만 |
|---|
| 2025.12.30 | ₩44,435 | ₩44,462 | ₩44,294 | ₩44,314 | -0.27% | 32.2만 |
|---|
| 2025.12.29 | ₩44,274 | ₩44,336 | ₩44,140 | ₩44,288 | +0.03% | 33.2만 |
|---|
| 2025.12.26 | ₩44,462 | ₩44,462 | ₩44,234 | ₩44,395 | -0.15% | 50.7만 |
|---|
| 2025.12.24 | ₩44,341 | ₩44,341 | ₩44,127 | ₩44,288 | -0.12% | 22.5만 |
|---|
| 2025.12.23 | ₩44,261 | ₩44,261 | ₩44,033 | ₩44,207 | -0.12% | 35.9만 |
|---|
| 2025.12.22 | ₩43,832 | ₩44,046 | ₩43,674 | ₩44,006 | +0.40% | 59만 |
|---|
| 2025.12.19 | ₩43,591 | ₩43,737 | ₩43,545 | ₩43,591 | 0.00% | 61.5만 |
|---|
| 2025.12.18 | ₩43,470 | ₩43,631 | ₩43,283 | ₩43,376 | -0.22% | 47.2만 |
|---|
| 2025.12.17 | ₩43,350 | ₩43,430 | ₩43,095 | ₩43,122 | -0.53% | 42.8만 |
|---|
| 2025.12.16 | ₩43,470 | ₩43,524 | ₩43,255 | ₩43,363 | -0.25% | 38.3만 |
|---|
| 2025.12.15 | ₩43,872 | ₩43,872 | ₩43,536 | ₩43,698 | -0.40% | 69.1만 |
|---|
| 2025.12.12 | ₩43,752 | ₩43,760 | ₩43,268 | ₩43,524 | -0.52% | 36.8만 |
|---|
| 2025.12.11 | ₩43,376 | ₩43,725 | ₩43,315 | ₩43,591 | +0.49% | 40.6만 |
|---|
| 2025.12.10 | ₩43,041 | ₩43,421 | ₩42,894 | ₩43,327 | +0.66% | 53.1만 |
|---|
| 2025.12.09 | ₩43,055 | ₩43,149 | ₩42,952 | ₩43,001 | -0.12% | 38만 |
|---|
| 2025.12.08 | ₩43,175 | ₩43,269 | ₩43,000 | ₩43,015 | -0.37% | 30.8만 |
|---|
| 2025.12.05 | ₩43,296 | ₩43,376 | ₩43,115 | ₩43,242 | -0.12% | 35.4만 |
|---|
| 2025.12.04 | ₩43,149 | ₩43,161 | ₩42,981 | ₩43,041 | -0.25% | 35.6만 |
|---|
| 2025.12.03 | ₩42,760 | ₩42,974 | ₩42,720 | ₩42,907 | +0.34% | 40.8만 |
|---|
| 2025.12.02 | ₩42,800 | ₩42,800 | ₩42,532 | ₩42,713 | -0.20% | 37.2만 |
|---|
| 2025.12.01 | ₩42,907 | ₩43,015 | ₩42,787 | ₩42,800 | -0.25% | 36.8만 |
|---|
| 2025.11.28 | ₩42,840 | ₩43,068 | ₩42,741 | ₩43,055 | +0.50% | 21.4만 |
|---|
| 2025.11.26 | ₩42,278 | ₩42,613 | ₩42,211 | ₩42,519 | +0.57% | 38.7만 |
|---|
| 2025.11.25 | ₩41,675 | ₩42,117 | ₩41,590 | ₩42,063 | +0.93% | 49.7만 |
|---|
| 2025.11.24 | ₩41,139 | ₩41,507 | ₩41,139 | ₩41,487 | +0.85% | 192.9만 |
|---|
| 2025.11.21 | ₩40,991 | ₩41,259 | ₩40,777 | ₩41,192 | +0.49% | 138.9만 |
|---|
| 2025.11.20 | ₩41,487 | ₩41,541 | ₩40,616 | ₩40,670 | -1.97% | 50.7만 |
|---|
| 2025.11.19 | ₩41,340 | ₩41,447 | ₩40,991 | ₩41,192 | -0.36% | 47.1만 |
|---|
| 2025.11.18 | ₩41,219 | ₩41,353 | ₩41,011 | ₩41,313 | +0.23% | 45만 |
|---|
| 2025.11.17 | ₩41,916 | ₩42,077 | ₩41,487 | ₩41,675 | -0.58% | 40.2만 |
|---|
| 2025.11.14 | ₩41,916 | ₩42,241 | ₩41,827 | ₩42,103 | +0.45% | 36.2만 |
|---|
| 2025.11.13 | ₩42,693 | ₩42,693 | ₩42,187 | ₩42,278 | -0.97% | 30.7만 |
|---|
| 2025.11.12 | ₩42,385 | ₩42,626 | ₩42,353 | ₩42,559 | +0.41% | 29.4만 |
|---|
| 2025.11.11 | ₩42,278 | ₩42,331 | ₩42,170 | ₩42,318 | +0.10% | 28.2만 |
|---|
| 2025.11.10 | ₩42,077 | ₩42,197 | ₩41,916 | ₩42,170 | +0.22% | 48.6만 |
|---|
| 2025.11.07 | ₩41,340 | ₩41,661 | ₩41,172 | ₩41,661 | +0.78% | 40.7만 |
|---|
| 2025.11.06 | ₩41,688 | ₩41,688 | ₩41,313 | ₩41,393 | -0.71% | 36.1만 |
|---|
| 2025.11.05 | ₩41,514 | ₩41,675 | ₩41,440 | ₩41,621 | +0.26% | 46.7만 |
|---|
| 2025.11.04 | ₩41,675 | ₩41,701 | ₩41,420 | ₩41,474 | -0.48% | 49만 |
|---|
| 2025.11.03 | ₩42,586 | ₩42,586 | ₩41,983 | ₩42,090 | -1.16% | 42만 |
|---|
| 2025.10.31 | ₩42,197 | ₩42,274 | ₩42,010 | ₩42,157 | -0.10% | 203.6만 |
|---|
| 2025.10.30 | ₩42,224 | ₩42,505 | ₩42,224 | ₩42,385 | +0.38% | 40.1만 |
|---|
| 2025.10.29 | ₩42,827 | ₩42,827 | ₩42,184 | ₩42,452 | -0.88% | 129.4만 |
|---|
| 2025.10.28 | ₩42,773 | ₩42,948 | ₩42,685 | ₩42,800 | +0.06% | 103.6만 |
|---|
| 2025.10.27 | ₩43,189 | ₩43,189 | ₩42,972 | ₩43,082 | -0.25% | 35.8만 |
|---|
| 2025.10.24 | ₩42,974 | ₩43,015 | ₩42,881 | ₩42,988 | +0.03% | 30.5만 |
|---|
| 2025.10.23 | ₩42,693 | ₩42,881 | ₩42,641 | ₩42,827 | +0.31% | 163.2만 |
|---|
| 2025.10.22 | ₩42,157 | ₩42,452 | ₩42,157 | ₩42,378 | +0.52% | 653.3만 |
|---|
| 2025.10.21 | ₩42,345 | ₩42,345 | ₩42,077 | ₩42,184 | -0.38% | 27.2만 |
|---|
| 2025.10.20 | ₩42,519 | ₩42,706 | ₩42,492 | ₩42,693 | +0.41% | 20.9만 |
|---|
| 2025.10.17 | ₩42,398 | ₩42,398 | ₩42,144 | ₩42,345 | -0.13% | 26.9만 |
|---|
| 2025.10.16 | ₩42,613 | ₩42,706 | ₩42,412 | ₩42,586 | -0.06% | 43.9만 |
|---|
| 2025.10.15 | ₩42,505 | ₩42,572 | ₩42,224 | ₩42,505 | 0.00% | 40.9만 |
|---|
| 2025.10.14 | ₩41,768 | ₩42,331 | ₩41,742 | ₩42,224 | +1.09% | 46.3만 |
|---|
| 2025.10.13 | ₩41,983 | ₩42,264 | ₩41,969 | ₩42,157 | +0.41% | 40.3만 |
|---|
| 2025.10.10 | ₩42,184 | ₩42,291 | ₩41,697 | ₩41,701 | -1.14% | 37.1만 |
|---|