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 | ₩48,269 | ₩48,349 | ₩48,101 | ₩48,322 | +0.11% | 43.4만 |
| 2026.10.08 | ₩47,625 | ₩48,121 | ₩47,531 | ₩47,880 | +0.54% | 38.8만 |
| 2026.10.07 | ₩48,094 | ₩48,175 | ₩47,916 | ₩48,041 | -0.11% | 43만 |
| 2026.10.06 | ₩48,631 | ₩48,765 | ₩48,550 | ₩48,617 | -0.03% | 62만 |
| 2026.10.05 | ₩48,443 | ₩48,591 | ₩48,094 | ₩48,497 | +0.11% | 87.6만 |
| 2026.10.02 | ₩48,228 | ₩48,617 | ₩48,228 | ₩48,550 | +0.67% | 66.6만 |
| 2026.10.01 | ₩48,363 | ₩48,430 | ₩47,927 | ₩48,041 | -0.67% | 51.2만 |
| 2026.09.30 | ₩49,006 | ₩49,024 | ₩48,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,591 |
| -0.85% |
| 45.4만 |
| 2026.09.29 | ₩48,604 | ₩48,845 | ₩48,403 | ₩48,691 | +0.18% | 60.9만 |
|---|
| 2026.09.28 | ₩48,819 | ₩49,221 | ₩48,778 | ₩48,980 | +0.33% | 59.6만 |
|---|
| 2026.09.25 | ₩49,315 | ₩49,330 | ₩48,939 | ₩49,288 | -0.05% | 56만 |
|---|
| 2026.09.24 | ₩48,805 | ₩49,036 | ₩48,564 | ₩48,832 | +0.05% | 58.7만 |
|---|
| 2026.09.23 | ₩49,462 | ₩49,462 | ₩48,945 | ₩49,087 | -0.76% | 48.2만 |
|---|
| 2026.09.22 | ₩49,999 | ₩50,052 | ₩49,664 | ₩49,918 | -0.16% | 72.5만 |
|---|
| 2026.09.21 | ₩49,677 | ₩49,999 | ₩49,570 | ₩49,717 | +0.08% | 57.1만 |
|---|
| 2026.09.18 | ₩49,395 | ₩49,596 | ₩49,221 | ₩49,368 | -0.05% | 43.2만 |
|---|
| 2026.09.17 | ₩49,731 | ₩49,932 | ₩49,623 | ₩49,623 | -0.22% | 64.3만 |
|---|
| 2026.09.16 | ₩49,529 | ₩49,744 | ₩48,926 | ₩49,221 | -0.62% | 62.5만 |
|---|
| 2026.09.15 | ₩49,409 | ₩49,409 | ₩49,047 | ₩49,275 | -0.27% | 46.2만 |
|---|
| 2026.09.14 | ₩49,181 | ₩49,556 | ₩49,120 | ₩49,275 | +0.19% | 57.3만 |
|---|
| 2026.09.11 | ₩49,757 | ₩49,892 | ₩49,664 | ₩49,784 | +0.05% | 40만 |
|---|
| 2026.09.10 | ₩49,476 | ₩49,757 | ₩49,342 | ₩49,449 | -0.05% | 40.3만 |
|---|
| 2026.09.09 | ₩50,428 | ₩50,428 | ₩49,905 | ₩49,945 | -0.96% | 54.7만 |
|---|
| 2026.09.08 | ₩50,576 | ₩50,576 | ₩50,254 | ₩50,334 | -0.48% | 45.4만 |
|---|
| 2026.09.04 | ₩50,321 | ₩50,656 | ₩50,321 | ₩50,522 | +0.40% | 37.8만 |
|---|
| 2026.09.03 | ₩50,455 | ₩50,576 | ₩50,187 | ₩50,455 | 0.00% | 41.5만 |
|---|
| 2026.09.02 | ₩49,489 | ₩49,905 | ₩49,489 | ₩49,811 | +0.65% | 35.1만 |
|---|
| 2026.09.01 | ₩50,106 | ₩50,160 | ₩49,630 | ₩49,731 | -0.75% | 42만 |
|---|
| 2026.08.31 | ₩50,616 | ₩50,616 | ₩50,227 | ₩50,334 | -0.56% | 31.6만 |
|---|
| 2026.08.28 | ₩50,978 | ₩51,032 | ₩50,323 | ₩50,455 | -1.03% | 38.2만 |
|---|
| 2026.08.27 | ₩50,750 | ₩50,804 | ₩50,522 | ₩50,790 | +0.08% | 31.9만 |
|---|
| 2026.08.26 | ₩50,683 | ₩50,790 | ₩50,486 | ₩50,535 | -0.29% | 36.5만 |
|---|
| 2026.08.25 | ₩50,468 | ₩50,723 | ₩50,462 | ₩50,690 | +0.44% | 34.4만 |
|---|
| 2026.08.24 | ₩50,254 | ₩50,368 | ₩50,134 | ₩50,227 | -0.05% | 44.8만 |
|---|
| 2026.08.21 | ₩49,757 | ₩50,455 | ₩49,757 | ₩50,354 | +1.20% | 39.4만 |
|---|
| 2026.08.20 | ₩50,106 | ₩50,160 | ₩49,865 | ₩49,999 | -0.21% | 49.1만 |
|---|
| 2026.08.19 | ₩49,744 | ₩50,187 | ₩49,744 | ₩50,052 | +0.62% | 31.3만 |
|---|
| 2026.08.18 | ₩50,039 | ₩50,066 | ₩49,595 | ₩49,664 | -0.75% | 33.2만 |
|---|
| 2026.08.17 | ₩50,146 | ₩50,361 | ₩50,099 | ₩50,213 | +0.13% | 35.9만 |
|---|
| 2026.08.14 | ₩50,294 | ₩50,495 | ₩50,200 | ₩50,254 | -0.08% | 65.6만 |
|---|
| 2026.08.13 | ₩50,307 | ₩50,307 | ₩49,985 | ₩50,133 | -0.35% | 36.3만 |
|---|
| 2026.08.12 | ₩50,093 | ₩50,267 | ₩49,905 | ₩49,985 | -0.21% | 32.3만 |
|---|
| 2026.08.11 | ₩49,999 | ₩49,999 | ₩49,704 | ₩49,824 | -0.35% | 39.8만 |
|---|
| 2026.08.10 | ₩49,838 | ₩49,838 | ₩49,650 | ₩49,744 | -0.19% | 69.2만 |
|---|
| 2026.08.07 | ₩49,704 | ₩50,012 | ₩49,704 | ₩49,945 | +0.49% | 57.2만 |
|---|
| 2026.08.06 | ₩49,409 | ₩49,650 | ₩49,342 | ₩49,382 | -0.05% | 56.9만 |
|---|
| 2026.08.05 | ₩49,503 | ₩49,731 | ₩49,375 | ₩49,436 | -0.14% | 40.2만 |
|---|
| 2026.08.04 | ₩48,805 | ₩49,127 | ₩48,682 | ₩49,026 | +0.45% | 265.8만 |
|---|
| 2026.08.03 | ₩48,121 | ₩48,510 | ₩48,121 | ₩48,443 | +0.67% | 50.2만 |
|---|
| 2026.07.31 | ₩48,215 | ₩48,249 | ₩47,679 | ₩48,101 | -0.24% | 43.4만 |
|---|
| 2026.07.30 | ₩47,786 | ₩48,416 | ₩47,786 | ₩48,356 | +1.19% | 159.6만 |
|---|
| 2026.07.29 | ₩47,544 | ₩47,840 | ₩47,048 | ₩47,343 | -0.42% | 88만 |
|---|
| 2026.07.28 | ₩47,417 | ₩47,786 | ₩47,363 | ₩47,665 | +0.52% | 48.4만 |
|---|
| 2026.07.27 | ₩47,893 | ₩47,987 | ₩47,518 | ₩47,719 | -0.36% | 83.1만 |
|---|
| 2026.07.24 | ₩47,437 | ₩47,692 | ₩47,357 | ₩47,477 | +0.08% | 171.2만 |
|---|
| 2026.07.23 | ₩47,142 | ₩47,437 | ₩47,021 | ₩47,102 | -0.09% | 43.4만 |
|---|
| 2026.07.22 | ₩47,880 | ₩47,960 | ₩47,732 | ₩47,799 | -0.17% | 72만 |
|---|
| 2026.07.21 | ₩47,464 | ₩47,654 | ₩47,196 | ₩47,585 | +0.25% | 49.9만 |
|---|
| 2026.07.20 | ₩47,316 | ₩47,397 | ₩46,954 | ₩46,995 | -0.68% | 59.9만 |
|---|
| 2026.07.17 | ₩47,209 | ₩47,384 | ₩47,088 | ₩47,303 | +0.20% | 245만 |
|---|
| 2026.07.16 | ₩47,424 | ₩47,786 | ₩47,424 | ₩47,652 | +0.48% | 54만 |
|---|
| 2026.07.15 | ₩47,799 | ₩48,027 | ₩47,585 | ₩47,907 | +0.22% | 78.3만 |
|---|
| 2026.07.14 | ₩47,518 | ₩47,947 | ₩47,464 | ₩47,518 | 0.00% | 53.2만 |
|---|
| 2026.07.13 | ₩47,223 | ₩47,441 | ₩46,981 | ₩47,115 | -0.23% | 104.7만 |
|---|
| 2026.07.10 | ₩47,625 | ₩47,719 | ₩47,276 | ₩47,477 | -0.31% | 296.9만 |
|---|
| 2026.07.09 | ₩47,088 | ₩47,302 | ₩47,021 | ₩47,236 | +0.31% | 134.1만 |
|---|
| 2026.07.08 | ₩46,847 | ₩47,142 | ₩46,626 | ₩47,109 | +0.56% | 222.2만 |
|---|
| 2026.07.07 | ₩48,161 | ₩48,161 | ₩47,424 | ₩47,544 | -1.28% | 139.2만 |
|---|
| 2026.07.06 | ₩48,175 | ₩48,255 | ₩47,954 | ₩48,188 | +0.03% | 131.3만 |
|---|
| 2026.07.02 | ₩47,772 | ₩47,940 | ₩47,343 | ₩47,638 | -0.28% | 72.9만 |
|---|
| 2026.07.01 | ₩46,874 | ₩47,370 | ₩46,860 | ₩47,216 | +0.73% | 54.3만 |
|---|
| 2026.06.30 | ₩46,954 | ₩47,021 | ₩46,788 | ₩46,981 | +0.06% | 127.8만 |
|---|
| 2026.06.29 | ₩47,142 | ₩47,156 | ₩46,700 | ₩46,934 | -0.44% | 238.8만 |
|---|
| 2026.06.26 | ₩46,914 | ₩47,223 | ₩46,834 | ₩47,142 | +0.49% | 56.6만 |
|---|
| 2026.06.25 | ₩47,196 | ₩47,397 | ₩47,048 | ₩47,129 | -0.14% | 79.6만 |
|---|
| 2026.06.24 | ₩46,860 | ₩47,048 | ₩46,673 | ₩46,847 | -0.03% | 75.5만 |
|---|
| 2026.06.23 | ₩47,062 | ₩47,256 | ₩46,914 | ₩47,035 | -0.06% | 50.7만 |
|---|
| 2026.06.22 | ₩48,993 | ₩48,993 | ₩48,423 | ₩48,483 | -1.04% | 47.4만 |
|---|
| 2026.06.18 | ₩48,363 | ₩48,631 | ₩48,349 | ₩48,376 | +0.03% | 58.8만 |
|---|
| 2026.06.17 | ₩49,288 | ₩49,382 | ₩48,465 | ₩48,577 | -1.44% | 57.8만 |
|---|
| 2026.06.16 | ₩49,060 | ₩49,194 | ₩48,939 | ₩48,993 | -0.14% | 41.1만 |
|---|
| 2026.06.15 | ₩49,047 | ₩49,301 | ₩48,839 | ₩48,886 | -0.33% | 59.5만 |
|---|
| 2026.06.12 | ₩48,470 | ₩48,658 | ₩48,188 | ₩48,577 | +0.22% | 32.6만 |
|---|
| 2026.06.11 | ₩47,397 | ₩48,336 | ₩47,263 | ₩48,302 | +1.91% | 39.7만 |
|---|
| 2026.06.10 | ₩47,558 | ₩47,793 | ₩47,115 | ₩47,115 | -0.93% | 46.5만 |
|---|
| 2026.06.09 | ₩48,202 | ₩48,443 | ₩47,233 | ₩47,813 | -0.81% | 106만 |
|---|
| 2026.06.08 | ₩47,893 | ₩48,108 | ₩47,759 | ₩47,853 | -0.08% | 47.8만 |
|---|
| 2026.06.05 | ₩48,872 | ₩48,872 | ₩47,705 | ₩47,813 | -2.17% | 41.9만 |
|---|
| 2026.06.04 | ₩48,886 | ₩49,167 | ₩48,886 | ₩49,100 | +0.44% | 39.9만 |
|---|
| 2026.06.03 | ₩48,765 | ₩48,926 | ₩48,664 | ₩48,671 | -0.19% | 42.9만 |
|---|
| 2026.06.02 | ₩49,167 | ₩49,315 | ₩49,006 | ₩49,221 | +0.11% | 43.4만 |
|---|
| 2026.06.01 | ₩48,859 | ₩49,194 | ₩48,684 | ₩49,020 | +0.33% | 43.4만 |
|---|
| 2026.05.29 | ₩49,583 | ₩49,784 | ₩49,368 | ₩49,476 | -0.22% | 41.3만 |
|---|
| 2026.05.28 | ₩48,980 | ₩49,476 | ₩48,819 | ₩49,288 | +0.63% | 41.5만 |
|---|
| 2026.05.27 | ₩49,355 | ₩49,355 | ₩49,047 | ₩49,181 | -0.35% | 38만 |
|---|
| 2026.05.26 | ₩49,167 | ₩49,476 | ₩49,167 | ₩49,355 | +0.38% | 57.8만 |
|---|
| 2026.05.22 | ₩48,631 | ₩48,819 | ₩48,430 | ₩48,671 | +0.08% | 51.2만 |
|---|
| 2026.05.21 | ₩48,202 | ₩48,765 | ₩47,963 | ₩48,617 | +0.86% | 36.2만 |
|---|
| 2026.05.20 | ₩47,786 | ₩48,604 | ₩47,732 | ₩48,497 | +1.49% | 53.8만 |
|---|
| 2026.05.19 | ₩48,041 | ₩48,081 | ₩47,705 | ₩47,853 | -0.39% | 55.4만 |
|---|
| 2026.05.18 | ₩48,483 | ₩48,524 | ₩48,000 | ₩48,416 | -0.14% | 44.1만 |
|---|
| 2026.05.15 | ₩48,322 | ₩48,322 | ₩48,007 | ₩48,121 | -0.42% | 42.2만 |
|---|
| 2026.05.14 | ₩49,181 | ₩49,261 | ₩48,912 | ₩49,033 | -0.30% | 37.6만 |
|---|
| 2026.05.13 | ₩48,711 | ₩48,978 | ₩48,537 | ₩48,953 | +0.50% | 56.7만 |
|---|
| 2026.05.12 | ₩48,778 | ₩48,819 | ₩48,269 | ₩48,725 | -0.11% | 53.7만 |
|---|
| 2026.05.11 | ₩48,939 | ₩49,328 | ₩48,939 | ₩49,047 | +0.22% | 42.4만 |
|---|
| 2026.05.08 | ₩48,886 | ₩49,114 | ₩48,827 | ₩49,114 | +0.47% | 46.2만 |
|---|
| 2026.05.07 | ₩48,980 | ₩49,114 | ₩48,403 | ₩48,443 | -1.10% | 51.5만 |
|---|
| 2026.05.06 | ₩48,832 | ₩48,959 | ₩48,711 | ₩48,859 | +0.05% | 42.2만 |
|---|
| 2026.05.05 | ₩47,464 | ₩47,840 | ₩47,464 | ₩47,692 | +0.48% | 64.5만 |
|---|
| 2026.05.04 | ₩47,491 | ₩47,712 | ₩47,035 | ₩47,290 | -0.42% | 41.5만 |
|---|
| 2026.05.01 | ₩47,705 | ₩48,068 | ₩47,692 | ₩47,692 | -0.03% | 37.3만 |
|---|
| 2026.04.30 | ₩47,330 | ₩47,960 | ₩47,303 | ₩47,846 | +1.09% | 64.9만 |
|---|
| 2026.04.29 | ₩47,008 | ₩47,075 | ₩46,532 | ₩46,793 | -0.46% | 44.5만 |
|---|
| 2026.04.28 | ₩47,209 | ₩47,410 | ₩47,075 | ₩47,223 | +0.03% | 49.7만 |
|---|
| 2026.04.27 | ₩47,598 | ₩47,679 | ₩47,384 | ₩47,504 | -0.20% | 50.6만 |
|---|
| 2026.04.24 | ₩47,424 | ₩47,544 | ₩47,185 | ₩47,477 | +0.11% | 40.1만 |
|---|
| 2026.04.23 | ₩47,665 | ₩47,746 | ₩46,834 | ₩47,343 | -0.68% | 51.5만 |
|---|
| 2026.04.22 | ₩47,960 | ₩47,960 | ₩47,625 | ₩47,826 | -0.28% | 70.9만 |
|---|
| 2026.04.21 | ₩48,336 | ₩48,430 | ₩47,518 | ₩47,679 | -1.36% | 44.1만 |
|---|
| 2026.04.20 | ₩48,537 | ₩48,591 | ₩48,282 | ₩48,577 | +0.08% | 32.4만 |
|---|
| 2026.04.17 | ₩49,033 | ₩49,194 | ₩48,752 | ₩48,832 | -0.41% | 37만 |
|---|
| 2026.04.16 | ₩48,497 | ₩48,497 | ₩48,061 | ₩48,242 | -0.53% | 54.4만 |
|---|
| 2026.04.15 | ₩48,255 | ₩48,255 | ₩47,988 | ₩48,161 | -0.19% | 50.3만 |
|---|
| 2026.04.14 | ₩48,255 | ₩48,363 | ₩48,081 | ₩48,296 | +0.08% | 48.5만 |
|---|
| 2026.04.13 | ₩47,182 | ₩47,866 | ₩47,051 | ₩47,813 | +1.34% | 61.4만 |
|---|
| 2026.04.10 | ₩47,853 | ₩47,853 | ₩47,316 | ₩47,598 | -0.53% | 52.1만 |
|---|
| 2026.04.09 | ₩47,156 | ₩47,638 | ₩46,961 | ₩47,397 | +0.51% | 53.5만 |
|---|
| 2026.04.08 | ₩47,893 | ₩47,893 | ₩47,244 | ₩47,625 | -0.56% | 59.8만 |
|---|
| 2026.04.07 | ₩45,801 | ₩46,083 | ₩45,171 | ₩45,975 | +0.38% | 85.2만 |
|---|
| 2026.04.06 | ₩45,788 | ₩46,083 | ₩45,586 | ₩46,029 | +0.53% | 85.8만 |
|---|
| 2026.04.02 | ₩44,795 | ₩45,667 | ₩44,755 | ₩45,479 | +1.53% | 116.2만 |
|---|
| 2026.04.01 | ₩45,767 | ₩46,203 | ₩45,641 | ₩45,801 | +0.07% | 70만 |
|---|
| 2026.03.31 | ₩44,460 | ₩45,157 | ₩44,192 | ₩45,157 | +1.57% | 73.1만 |
|---|
| 2026.03.30 | ₩44,178 | ₩44,178 | ₩43,548 | ₩43,789 | -0.88% | 53.3만 |
|---|
| 2026.03.27 | ₩44,004 | ₩44,165 | ₩43,628 | ₩43,796 | -0.47% | 70.2만 |
|---|
| 2026.03.26 | ₩44,487 | ₩44,876 | ₩44,084 | ₩44,138 | -0.78% | 69.2만 |
|---|
| 2026.03.25 | ₩45,050 | ₩45,211 | ₩44,841 | ₩45,050 | 0.00% | 82.9만 |
|---|
| 2026.03.24 | ₩44,124 | ₩44,580 | ₩43,773 | ₩44,272 | +0.33% | 79.4만 |
|---|
| 2026.03.23 | ₩44,513 | ₩44,996 | ₩44,098 | ₩44,527 | +0.03% | 68.8만 |
|---|
| 2026.03.20 | ₩44,634 | ₩44,634 | ₩43,280 | ₩43,487 | -2.57% | 77.8만 |
|---|
| 2026.03.19 | ₩43,950 | ₩45,090 | ₩43,950 | ₩44,822 | +1.98% | 84.7만 |
|---|
| 2026.03.18 | ₩45,694 | ₩45,694 | ₩45,104 | ₩45,144 | -1.20% | 45.6만 |
|---|
| 2026.03.17 | ₩45,828 | ₩45,935 | ₩45,627 | ₩45,720 | -0.23% | 101.3만 |
|---|
| 2026.03.16 | ₩45,238 | ₩45,667 | ₩45,238 | ₩45,566 | +0.73% | 38만 |
|---|
| 2026.03.13 | ₩45,519 | ₩45,653 | ₩44,808 | ₩44,849 | -1.47% | 50.9만 |
|---|
| 2026.03.12 | ₩45,935 | ₩45,975 | ₩45,533 | ₩45,720 | -0.47% | 39.7만 |
|---|
| 2026.03.11 | ₩46,458 | ₩46,619 | ₩46,150 | ₩46,525 | +0.14% | 41.5만 |
|---|
| 2026.03.10 | ₩46,901 | ₩47,370 | ₩46,579 | ₩46,686 | -0.46% | 61.3만 |
|---|
| 2026.03.09 | ₩45,627 | ₩46,579 | ₩45,212 | ₩46,431 | +1.76% | 61.6만 |
|---|
| 2026.03.06 | ₩46,096 | ₩46,767 | ₩46,056 | ₩46,632 | +1.16% | 61.6만 |
|---|
| 2026.03.05 | ₩47,343 | ₩47,410 | ₩46,498 | ₩46,981 | -0.76% | 52.1만 |
|---|
| 2026.03.04 | ₩47,410 | ₩47,734 | ₩47,169 | ₩47,638 | +0.48% | 35.8만 |
|---|
| 2026.03.03 | ₩46,887 | ₩47,571 | ₩46,311 | ₩47,330 | +0.94% | 164만 |
|---|
| 2026.03.02 | ₩48,644 | ₩48,980 | ₩48,564 | ₩48,845 | +0.41% | 49.9만 |
|---|
| 2026.02.27 | ₩49,610 | ₩49,865 | ₩49,570 | ₩49,664 | +0.11% | 48.3만 |
|---|
| 2026.02.26 | ₩49,436 | ₩49,596 | ₩49,085 | ₩49,570 | +0.27% | 37.9만 |
|---|
| 2026.02.25 | ₩49,422 | ₩49,529 | ₩49,221 | ₩49,476 | +0.11% | 35.6만 |
|---|
| 2026.02.24 | ₩48,886 | ₩49,208 | ₩48,798 | ₩49,114 | +0.47% | 48.2만 |
|---|
| 2026.02.23 | ₩49,154 | ₩49,154 | ₩48,790 | ₩48,966 | -0.38% | 37만 |
|---|
| 2026.02.20 | ₩48,752 | ₩49,167 | ₩48,631 | ₩49,167 | +0.85% | 46.5만 |
|---|
| 2026.02.19 | ₩48,497 | ₩48,778 | ₩48,400 | ₩48,778 | +0.58% | 46.9만 |
|---|
| 2026.02.18 | ₩48,778 | ₩48,980 | ₩48,601 | ₩48,738 | -0.08% | 38.6만 |
|---|
| 2026.02.17 | ₩48,430 | ₩48,792 | ₩48,101 | ₩48,738 | +0.64% | 41.2만 |
|---|
| 2026.02.13 | ₩48,591 | ₩48,819 | ₩48,228 | ₩48,778 | +0.39% | 49만 |
|---|
| 2026.02.12 | ₩49,221 | ₩49,221 | ₩48,419 | ₩48,617 | -1.23% | 43.3만 |
|---|
| 2026.02.11 | ₩49,154 | ₩49,181 | ₩48,698 | ₩49,033 | -0.25% | 42.9만 |
|---|
| 2026.02.10 | ₩48,993 | ₩49,033 | ₩48,821 | ₩48,912 | -0.16% | 58.2만 |
|---|
| 2026.02.09 | ₩48,215 | ₩48,591 | ₩48,041 | ₩48,577 | +0.75% | 39.9만 |
|---|
| 2026.02.06 | ₩47,236 | ₩47,638 | ₩46,995 | ₩47,625 | +0.82% | 55만 |
|---|
| 2026.02.05 | ₩47,021 | ₩47,182 | ₩46,666 | ₩46,713 | -0.66% | 46만 |
|---|
| 2026.02.04 | ₩47,759 | ₩47,759 | ₩47,102 | ₩47,451 | -0.65% | 61.3만 |
|---|
| 2026.02.03 | ₩47,035 | ₩47,290 | ₩46,797 | ₩47,236 | +0.43% | 46.5만 |
|---|
| 2026.02.02 | ₩46,740 | ₩46,873 | ₩46,391 | ₩46,834 | +0.20% | 75.9만 |
|---|
| 2026.01.30 | ₩47,290 | ₩47,330 | ₩46,659 | ₩46,860 | -0.91% | 41.5만 |
|---|
| 2026.01.29 | ₩48,175 | ₩48,202 | ₩47,319 | ₩47,826 | -0.72% | 74.7만 |
|---|
| 2026.01.28 | ₩47,866 | ₩47,980 | ₩47,477 | ₩47,853 | -0.03% | 56.1만 |
|---|
| 2026.01.27 | ₩47,826 | ₩48,148 | ₩47,668 | ₩48,094 | +0.56% | 47.5만 |
|---|
| 2026.01.26 | ₩47,638 | ₩47,652 | ₩47,330 | ₩47,424 | -0.45% | 47.4만 |
|---|
| 2026.01.23 | ₩46,793 | ₩47,248 | ₩46,748 | ₩47,236 | +0.95% | 45.4만 |
|---|
| 2026.01.22 | ₩46,659 | ₩46,974 | ₩46,659 | ₩46,874 | +0.46% | 43.5만 |
|---|
| 2026.01.21 | ₩46,096 | ₩46,407 | ₩45,855 | ₩46,337 | +0.52% | 59만 |
|---|
| 2026.01.20 | ₩45,801 | ₩45,989 | ₩45,680 | ₩45,788 | -0.03% | 52.1만 |
|---|
| 2026.01.16 | ₩46,150 | ₩46,150 | ₩45,801 | ₩46,096 | -0.12% | 64.1만 |
|---|
| 2026.01.15 | ₩45,962 | ₩46,016 | ₩45,747 | ₩45,908 | -0.12% | 51.3만 |
|---|
| 2026.01.14 | ₩45,734 | ₩45,853 | ₩45,613 | ₩45,774 | +0.09% | 63.1만 |
|---|
| 2026.01.13 | ₩45,734 | ₩45,734 | ₩45,412 | ₩45,546 | -0.41% | 48.5만 |
|---|
| 2026.01.12 | ₩45,761 | ₩45,868 | ₩45,667 | ₩45,841 | +0.18% | 44.2만 |
|---|
| 2026.01.09 | ₩45,399 | ₩45,561 | ₩45,271 | ₩45,506 | +0.24% | 42.5만 |
|---|
| 2026.01.08 | ₩45,010 | ₩45,238 | ₩44,929 | ₩45,224 | +0.48% | 48.9만 |
|---|
| 2026.01.07 | ₩45,238 | ₩45,264 | ₩44,990 | ₩45,184 | -0.12% | 39.9만 |
|---|
| 2026.01.06 | ₩44,996 | ₩45,104 | ₩44,902 | ₩45,077 | +0.18% | 49.9만 |
|---|
| 2026.01.05 | ₩44,500 | ₩44,943 | ₩44,433 | ₩44,929 | +0.96% | 47.1만 |
|---|
| 2026.01.02 | ₩44,594 | ₩44,594 | ₩44,192 | ₩44,500 | -0.21% | 44.4만 |
|---|
| 2025.12.31 | ₩44,339 | ₩44,339 | ₩44,111 | ₩44,178 | -0.36% | 29.2만 |
|---|
| 2025.12.30 | ₩44,473 | ₩44,500 | ₩44,332 | ₩44,352 | -0.27% | 32.2만 |
|---|
| 2025.12.29 | ₩44,312 | ₩44,374 | ₩44,178 | ₩44,326 | +0.03% | 33.2만 |
|---|
| 2025.12.26 | ₩44,500 | ₩44,500 | ₩44,272 | ₩44,433 | -0.15% | 50.7만 |
|---|
| 2025.12.24 | ₩44,379 | ₩44,379 | ₩44,165 | ₩44,326 | -0.12% | 22.5만 |
|---|
| 2025.12.23 | ₩44,299 | ₩44,299 | ₩44,071 | ₩44,245 | -0.12% | 35.9만 |
|---|
| 2025.12.22 | ₩43,870 | ₩44,084 | ₩43,711 | ₩44,044 | +0.40% | 59만 |
|---|
| 2025.12.19 | ₩43,628 | ₩43,774 | ₩43,583 | ₩43,628 | 0.00% | 61.5만 |
|---|
| 2025.12.18 | ₩43,508 | ₩43,668 | ₩43,320 | ₩43,414 | -0.22% | 47.2만 |
|---|
| 2025.12.17 | ₩43,387 | ₩43,467 | ₩43,132 | ₩43,159 | -0.53% | 42.8만 |
|---|
| 2025.12.16 | ₩43,508 | ₩43,561 | ₩43,292 | ₩43,400 | -0.25% | 38.3만 |
|---|
| 2025.12.15 | ₩43,910 | ₩43,910 | ₩43,573 | ₩43,736 | -0.40% | 69.1만 |
|---|
| 2025.12.12 | ₩43,789 | ₩43,797 | ₩43,305 | ₩43,561 | -0.52% | 36.8만 |
|---|
| 2025.12.11 | ₩43,414 | ₩43,762 | ₩43,352 | ₩43,628 | +0.49% | 40.6만 |
|---|
| 2025.12.10 | ₩43,078 | ₩43,458 | ₩42,931 | ₩43,364 | +0.66% | 53.1만 |
|---|
| 2025.12.09 | ₩43,092 | ₩43,186 | ₩42,989 | ₩43,038 | -0.12% | 38만 |
|---|
| 2025.12.08 | ₩43,212 | ₩43,306 | ₩43,037 | ₩43,052 | -0.37% | 30.8만 |
|---|
| 2025.12.05 | ₩43,333 | ₩43,414 | ₩43,152 | ₩43,280 | -0.12% | 35.4만 |
|---|
| 2025.12.04 | ₩43,186 | ₩43,198 | ₩43,018 | ₩43,078 | -0.25% | 35.6만 |
|---|
| 2025.12.03 | ₩42,797 | ₩43,011 | ₩42,756 | ₩42,944 | +0.34% | 40.8만 |
|---|
| 2025.12.02 | ₩42,837 | ₩42,837 | ₩42,569 | ₩42,750 | -0.20% | 37.2만 |
|---|
| 2025.12.01 | ₩42,944 | ₩43,052 | ₩42,824 | ₩42,837 | -0.25% | 36.8만 |
|---|
| 2025.11.28 | ₩42,877 | ₩43,105 | ₩42,778 | ₩43,092 | +0.50% | 21.4만 |
|---|
| 2025.11.26 | ₩42,314 | ₩42,649 | ₩42,247 | ₩42,555 | +0.57% | 38.7만 |
|---|
| 2025.11.25 | ₩41,710 | ₩42,153 | ₩41,626 | ₩42,099 | +0.93% | 49.7만 |
|---|
| 2025.11.24 | ₩41,174 | ₩41,543 | ₩41,174 | ₩41,523 | +0.85% | 192.9만 |
|---|
| 2025.11.21 | ₩41,026 | ₩41,295 | ₩40,812 | ₩41,228 | +0.49% | 138.9만 |
|---|
| 2025.11.20 | ₩41,523 | ₩41,576 | ₩40,651 | ₩40,705 | -1.97% | 50.7만 |
|---|
| 2025.11.19 | ₩41,375 | ₩41,482 | ₩41,026 | ₩41,228 | -0.36% | 47.1만 |
|---|
| 2025.11.18 | ₩41,254 | ₩41,389 | ₩41,047 | ₩41,348 | +0.23% | 45만 |
|---|
| 2025.11.17 | ₩41,952 | ₩42,113 | ₩41,523 | ₩41,710 | -0.58% | 40.2만 |
|---|
| 2025.11.14 | ₩41,952 | ₩42,278 | ₩41,863 | ₩42,140 | +0.45% | 36.2만 |
|---|
| 2025.11.13 | ₩42,730 | ₩42,730 | ₩42,223 | ₩42,314 | -0.97% | 30.7만 |
|---|
| 2025.11.12 | ₩42,421 | ₩42,663 | ₩42,389 | ₩42,596 | +0.41% | 29.4만 |
|---|
| 2025.11.11 | ₩42,314 | ₩42,368 | ₩42,207 | ₩42,354 | +0.10% | 28.2만 |
|---|
| 2025.11.10 | ₩42,113 | ₩42,233 | ₩41,952 | ₩42,207 | +0.22% | 48.6만 |
|---|
| 2025.11.07 | ₩41,375 | ₩41,697 | ₩41,207 | ₩41,697 | +0.78% | 40.7만 |
|---|
| 2025.11.06 | ₩41,724 | ₩41,724 | ₩41,348 | ₩41,429 | -0.71% | 36.1만 |
|---|
| 2025.11.05 | ₩41,549 | ₩41,710 | ₩41,476 | ₩41,657 | +0.26% | 46.7만 |
|---|
| 2025.11.04 | ₩41,710 | ₩41,737 | ₩41,456 | ₩41,509 | -0.48% | 49만 |
|---|
| 2025.11.03 | ₩42,622 | ₩42,622 | ₩42,019 | ₩42,126 | -1.16% | 42만 |
|---|
| 2025.10.31 | ₩42,233 | ₩42,310 | ₩42,046 | ₩42,193 | -0.10% | 203.6만 |
|---|
| 2025.10.30 | ₩42,260 | ₩42,542 | ₩42,260 | ₩42,421 | +0.38% | 40.1만 |
|---|
| 2025.10.29 | ₩42,864 | ₩42,864 | ₩42,220 | ₩42,488 | -0.88% | 129.4만 |
|---|
| 2025.10.28 | ₩42,810 | ₩42,984 | ₩42,722 | ₩42,837 | +0.06% | 103.6만 |
|---|
| 2025.10.27 | ₩43,226 | ₩43,226 | ₩43,009 | ₩43,119 | -0.25% | 35.8만 |
|---|
| 2025.10.24 | ₩43,011 | ₩43,052 | ₩42,917 | ₩43,025 | +0.03% | 30.5만 |
|---|
| 2025.10.23 | ₩42,730 | ₩42,917 | ₩42,677 | ₩42,864 | +0.31% | 163.2만 |
|---|
| 2025.10.22 | ₩42,193 | ₩42,488 | ₩42,193 | ₩42,415 | +0.52% | 653.3만 |
|---|
| 2025.10.21 | ₩42,381 | ₩42,381 | ₩42,113 | ₩42,220 | -0.38% | 27.2만 |
|---|
| 2025.10.20 | ₩42,555 | ₩42,743 | ₩42,528 | ₩42,730 | +0.41% | 20.9만 |
|---|
| 2025.10.17 | ₩42,435 | ₩42,435 | ₩42,180 | ₩42,381 | -0.13% | 26.9만 |
|---|
| 2025.10.16 | ₩42,649 | ₩42,743 | ₩42,448 | ₩42,622 | -0.06% | 43.9만 |
|---|
| 2025.10.15 | ₩42,542 | ₩42,609 | ₩42,260 | ₩42,542 | 0.00% | 40.9만 |
|---|
| 2025.10.14 | ₩41,804 | ₩42,368 | ₩41,777 | ₩42,260 | +1.09% | 46.3만 |
|---|
| 2025.10.13 | ₩42,019 | ₩42,301 | ₩42,005 | ₩42,193 | +0.41% | 40.3만 |
|---|
| 2025.10.10 | ₩42,220 | ₩42,327 | ₩41,733 | ₩41,737 | -1.14% | 37.1만 |
|---|