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 | ₩48,265 | ₩48,346 | ₩48,097 | ₩48,319 | +0.11% | 43.4만 |
| 2026.10.08 | ₩47,621 | ₩48,118 | ₩47,528 | ₩47,876 | +0.54% | 38.8만 |
| 2026.10.07 | ₩48,091 | ₩48,171 | ₩47,912 | ₩48,037 | -0.11% | 43만 |
| 2026.10.06 | ₩48,627 | ₩48,761 | ₩48,547 | ₩48,614 | -0.03% | 62만 |
| 2026.10.05 | ₩48,439 | ₩48,587 | ₩48,091 | ₩48,493 | +0.11% | 87.6만 |
| 2026.10.02 | ₩48,225 | ₩48,614 | ₩48,225 | ₩48,547 | +0.67% | 66.6만 |
| 2026.10.01 | ₩48,359 | ₩48,426 | ₩47,923 | ₩48,037 | -0.67% | 51.2만 |
| 2026.09.30 | ₩49,003 | ₩49,020 | ₩48,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,587 |
| -0.85% |
| 45.4만 |
| 2026.09.29 | ₩48,600 | ₩48,842 | ₩48,399 | ₩48,688 | +0.18% | 60.9만 |
|---|
| 2026.09.28 | ₩48,815 | ₩49,217 | ₩48,775 | ₩48,976 | +0.33% | 59.6만 |
|---|
| 2026.09.25 | ₩49,311 | ₩49,326 | ₩48,936 | ₩49,284 | -0.05% | 56만 |
|---|
| 2026.09.24 | ₩48,802 | ₩49,032 | ₩48,560 | ₩48,828 | +0.05% | 58.7만 |
|---|
| 2026.09.23 | ₩49,459 | ₩49,459 | ₩48,941 | ₩49,083 | -0.76% | 48.2만 |
|---|
| 2026.09.22 | ₩49,995 | ₩50,049 | ₩49,660 | ₩49,915 | -0.16% | 72.5만 |
|---|
| 2026.09.21 | ₩49,673 | ₩49,995 | ₩49,566 | ₩49,713 | +0.08% | 57.1만 |
|---|
| 2026.09.18 | ₩49,392 | ₩49,593 | ₩49,217 | ₩49,365 | -0.05% | 43.2만 |
|---|
| 2026.09.17 | ₩49,727 | ₩49,928 | ₩49,620 | ₩49,620 | -0.22% | 64.3만 |
|---|
| 2026.09.16 | ₩49,526 | ₩49,740 | ₩48,922 | ₩49,217 | -0.62% | 62.5만 |
|---|
| 2026.09.15 | ₩49,405 | ₩49,405 | ₩49,043 | ₩49,271 | -0.27% | 46.2만 |
|---|
| 2026.09.14 | ₩49,177 | ₩49,553 | ₩49,117 | ₩49,271 | +0.19% | 57.3만 |
|---|
| 2026.09.11 | ₩49,754 | ₩49,888 | ₩49,660 | ₩49,781 | +0.05% | 40만 |
|---|
| 2026.09.10 | ₩49,472 | ₩49,754 | ₩49,338 | ₩49,445 | -0.05% | 40.3만 |
|---|
| 2026.09.09 | ₩50,424 | ₩50,424 | ₩49,901 | ₩49,941 | -0.96% | 54.7만 |
|---|
| 2026.09.08 | ₩50,572 | ₩50,572 | ₩50,250 | ₩50,330 | -0.48% | 45.4만 |
|---|
| 2026.09.04 | ₩50,317 | ₩50,652 | ₩50,317 | ₩50,518 | +0.40% | 37.8만 |
|---|
| 2026.09.03 | ₩50,451 | ₩50,572 | ₩50,183 | ₩50,451 | 0.00% | 41.5만 |
|---|
| 2026.09.02 | ₩49,485 | ₩49,901 | ₩49,485 | ₩49,807 | +0.65% | 35.1만 |
|---|
| 2026.09.01 | ₩50,102 | ₩50,156 | ₩49,626 | ₩49,727 | -0.75% | 42만 |
|---|
| 2026.08.31 | ₩50,612 | ₩50,612 | ₩50,223 | ₩50,330 | -0.56% | 31.6만 |
|---|
| 2026.08.28 | ₩50,974 | ₩51,028 | ₩50,320 | ₩50,451 | -1.03% | 38.2만 |
|---|
| 2026.08.27 | ₩50,746 | ₩50,800 | ₩50,518 | ₩50,786 | +0.08% | 31.9만 |
|---|
| 2026.08.26 | ₩50,679 | ₩50,786 | ₩50,482 | ₩50,532 | -0.29% | 36.5만 |
|---|
| 2026.08.25 | ₩50,464 | ₩50,719 | ₩50,458 | ₩50,686 | +0.44% | 34.4만 |
|---|
| 2026.08.24 | ₩50,250 | ₩50,364 | ₩50,131 | ₩50,223 | -0.05% | 44.8만 |
|---|
| 2026.08.21 | ₩49,754 | ₩50,451 | ₩49,754 | ₩50,350 | +1.20% | 39.4만 |
|---|
| 2026.08.20 | ₩50,102 | ₩50,156 | ₩49,861 | ₩49,995 | -0.21% | 49.1만 |
|---|
| 2026.08.19 | ₩49,740 | ₩50,183 | ₩49,740 | ₩50,049 | +0.62% | 31.3만 |
|---|
| 2026.08.18 | ₩50,035 | ₩50,062 | ₩49,591 | ₩49,660 | -0.75% | 33.2만 |
|---|
| 2026.08.17 | ₩50,143 | ₩50,357 | ₩50,096 | ₩50,210 | +0.13% | 35.9만 |
|---|
| 2026.08.14 | ₩50,290 | ₩50,491 | ₩50,196 | ₩50,250 | -0.08% | 65.6만 |
|---|
| 2026.08.13 | ₩50,304 | ₩50,304 | ₩49,982 | ₩50,129 | -0.35% | 36.3만 |
|---|
| 2026.08.12 | ₩50,089 | ₩50,263 | ₩49,901 | ₩49,982 | -0.21% | 32.3만 |
|---|
| 2026.08.11 | ₩49,995 | ₩49,995 | ₩49,700 | ₩49,821 | -0.35% | 39.8만 |
|---|
| 2026.08.10 | ₩49,834 | ₩49,834 | ₩49,646 | ₩49,740 | -0.19% | 69.2만 |
|---|
| 2026.08.07 | ₩49,700 | ₩50,009 | ₩49,700 | ₩49,941 | +0.49% | 57.2만 |
|---|
| 2026.08.06 | ₩49,405 | ₩49,646 | ₩49,338 | ₩49,378 | -0.05% | 56.9만 |
|---|
| 2026.08.05 | ₩49,499 | ₩49,727 | ₩49,371 | ₩49,432 | -0.14% | 40.2만 |
|---|
| 2026.08.04 | ₩48,802 | ₩49,123 | ₩48,678 | ₩49,023 | +0.45% | 265.8만 |
|---|
| 2026.08.03 | ₩48,118 | ₩48,506 | ₩48,118 | ₩48,439 | +0.67% | 50.2만 |
|---|
| 2026.07.31 | ₩48,211 | ₩48,245 | ₩47,675 | ₩48,097 | -0.24% | 43.4만 |
|---|
| 2026.07.30 | ₩47,782 | ₩48,413 | ₩47,782 | ₩48,352 | +1.19% | 159.6만 |
|---|
| 2026.07.29 | ₩47,541 | ₩47,836 | ₩47,045 | ₩47,340 | -0.42% | 88만 |
|---|
| 2026.07.28 | ₩47,414 | ₩47,782 | ₩47,360 | ₩47,662 | +0.52% | 48.4만 |
|---|
| 2026.07.27 | ₩47,890 | ₩47,983 | ₩47,514 | ₩47,715 | -0.36% | 83.1만 |
|---|
| 2026.07.24 | ₩47,434 | ₩47,688 | ₩47,353 | ₩47,474 | +0.08% | 171.2만 |
|---|
| 2026.07.23 | ₩47,139 | ₩47,434 | ₩47,018 | ₩47,098 | -0.09% | 43.4만 |
|---|
| 2026.07.22 | ₩47,876 | ₩47,957 | ₩47,729 | ₩47,796 | -0.17% | 72만 |
|---|
| 2026.07.21 | ₩47,460 | ₩47,651 | ₩47,192 | ₩47,581 | +0.25% | 49.9만 |
|---|
| 2026.07.20 | ₩47,313 | ₩47,393 | ₩46,951 | ₩46,991 | -0.68% | 59.9만 |
|---|
| 2026.07.17 | ₩47,206 | ₩47,380 | ₩47,085 | ₩47,300 | +0.20% | 245만 |
|---|
| 2026.07.16 | ₩47,420 | ₩47,782 | ₩47,420 | ₩47,648 | +0.48% | 54만 |
|---|
| 2026.07.15 | ₩47,796 | ₩48,024 | ₩47,581 | ₩47,903 | +0.22% | 78.3만 |
|---|
| 2026.07.14 | ₩47,514 | ₩47,943 | ₩47,460 | ₩47,514 | 0.00% | 53.2만 |
|---|
| 2026.07.13 | ₩47,219 | ₩47,438 | ₩46,978 | ₩47,112 | -0.23% | 104.7만 |
|---|
| 2026.07.10 | ₩47,621 | ₩47,715 | ₩47,273 | ₩47,474 | -0.31% | 296.9만 |
|---|
| 2026.07.09 | ₩47,085 | ₩47,298 | ₩47,018 | ₩47,232 | +0.31% | 134.1만 |
|---|
| 2026.07.08 | ₩46,844 | ₩47,139 | ₩46,622 | ₩47,105 | +0.56% | 222.2만 |
|---|
| 2026.07.07 | ₩48,158 | ₩48,158 | ₩47,420 | ₩47,541 | -1.28% | 139.2만 |
|---|
| 2026.07.06 | ₩48,171 | ₩48,252 | ₩47,950 | ₩48,185 | +0.03% | 131.3만 |
|---|
| 2026.07.02 | ₩47,769 | ₩47,937 | ₩47,340 | ₩47,635 | -0.28% | 72.9만 |
|---|
| 2026.07.01 | ₩46,870 | ₩47,367 | ₩46,857 | ₩47,212 | +0.73% | 54.3만 |
|---|
| 2026.06.30 | ₩46,951 | ₩47,018 | ₩46,785 | ₩46,978 | +0.06% | 127.8만 |
|---|
| 2026.06.29 | ₩47,139 | ₩47,152 | ₩46,696 | ₩46,931 | -0.44% | 238.8만 |
|---|
| 2026.06.26 | ₩46,911 | ₩47,219 | ₩46,830 | ₩47,139 | +0.49% | 56.6만 |
|---|
| 2026.06.25 | ₩47,192 | ₩47,393 | ₩47,045 | ₩47,125 | -0.14% | 79.6만 |
|---|
| 2026.06.24 | ₩46,857 | ₩47,045 | ₩46,669 | ₩46,844 | -0.03% | 75.5만 |
|---|
| 2026.06.23 | ₩47,058 | ₩47,253 | ₩46,911 | ₩47,031 | -0.06% | 50.7만 |
|---|
| 2026.06.22 | ₩48,989 | ₩48,989 | ₩48,419 | ₩48,480 | -1.04% | 47.4만 |
|---|
| 2026.06.18 | ₩48,359 | ₩48,627 | ₩48,346 | ₩48,372 | +0.03% | 58.8만 |
|---|
| 2026.06.17 | ₩49,284 | ₩49,378 | ₩48,461 | ₩48,574 | -1.44% | 57.8만 |
|---|
| 2026.06.16 | ₩49,056 | ₩49,190 | ₩48,936 | ₩48,989 | -0.14% | 41.1만 |
|---|
| 2026.06.15 | ₩49,043 | ₩49,298 | ₩48,835 | ₩48,882 | -0.33% | 59.5만 |
|---|
| 2026.06.12 | ₩48,466 | ₩48,654 | ₩48,185 | ₩48,574 | +0.22% | 32.6만 |
|---|
| 2026.06.11 | ₩47,393 | ₩48,332 | ₩47,259 | ₩48,299 | +1.91% | 39.7만 |
|---|
| 2026.06.10 | ₩47,554 | ₩47,789 | ₩47,112 | ₩47,112 | -0.93% | 46.5만 |
|---|
| 2026.06.09 | ₩48,198 | ₩48,439 | ₩47,230 | ₩47,809 | -0.81% | 106만 |
|---|
| 2026.06.08 | ₩47,890 | ₩48,104 | ₩47,756 | ₩47,849 | -0.08% | 47.8만 |
|---|
| 2026.06.05 | ₩48,869 | ₩48,869 | ₩47,702 | ₩47,809 | -2.17% | 41.9만 |
|---|
| 2026.06.04 | ₩48,882 | ₩49,164 | ₩48,882 | ₩49,097 | +0.44% | 39.9만 |
|---|
| 2026.06.03 | ₩48,761 | ₩48,922 | ₩48,661 | ₩48,667 | -0.19% | 42.9만 |
|---|
| 2026.06.02 | ₩49,164 | ₩49,311 | ₩49,003 | ₩49,217 | +0.11% | 43.4만 |
|---|
| 2026.06.01 | ₩48,855 | ₩49,190 | ₩48,681 | ₩49,016 | +0.33% | 43.4만 |
|---|
| 2026.05.29 | ₩49,579 | ₩49,781 | ₩49,365 | ₩49,472 | -0.22% | 41.3만 |
|---|
| 2026.05.28 | ₩48,976 | ₩49,472 | ₩48,815 | ₩49,284 | +0.63% | 41.5만 |
|---|
| 2026.05.27 | ₩49,351 | ₩49,351 | ₩49,043 | ₩49,177 | -0.35% | 38만 |
|---|
| 2026.05.26 | ₩49,164 | ₩49,472 | ₩49,164 | ₩49,351 | +0.38% | 57.8만 |
|---|
| 2026.05.22 | ₩48,627 | ₩48,815 | ₩48,426 | ₩48,667 | +0.08% | 51.2만 |
|---|
| 2026.05.21 | ₩48,198 | ₩48,761 | ₩47,959 | ₩48,614 | +0.86% | 36.2만 |
|---|
| 2026.05.20 | ₩47,782 | ₩48,600 | ₩47,729 | ₩48,493 | +1.49% | 53.8만 |
|---|
| 2026.05.19 | ₩48,037 | ₩48,077 | ₩47,702 | ₩47,849 | -0.39% | 55.4만 |
|---|
| 2026.05.18 | ₩48,480 | ₩48,520 | ₩47,997 | ₩48,413 | -0.14% | 44.1만 |
|---|
| 2026.05.15 | ₩48,319 | ₩48,319 | ₩48,004 | ₩48,118 | -0.42% | 42.2만 |
|---|
| 2026.05.14 | ₩49,177 | ₩49,258 | ₩48,909 | ₩49,030 | -0.30% | 37.6만 |
|---|
| 2026.05.13 | ₩48,708 | ₩48,975 | ₩48,533 | ₩48,949 | +0.50% | 56.7만 |
|---|
| 2026.05.12 | ₩48,775 | ₩48,815 | ₩48,265 | ₩48,721 | -0.11% | 53.7만 |
|---|
| 2026.05.11 | ₩48,936 | ₩49,325 | ₩48,936 | ₩49,043 | +0.22% | 42.4만 |
|---|
| 2026.05.08 | ₩48,882 | ₩49,110 | ₩48,823 | ₩49,110 | +0.47% | 46.2만 |
|---|
| 2026.05.07 | ₩48,976 | ₩49,110 | ₩48,399 | ₩48,439 | -1.10% | 51.5만 |
|---|
| 2026.05.06 | ₩48,828 | ₩48,956 | ₩48,708 | ₩48,855 | +0.05% | 42.2만 |
|---|
| 2026.05.05 | ₩47,460 | ₩47,836 | ₩47,460 | ₩47,688 | +0.48% | 64.5만 |
|---|
| 2026.05.04 | ₩47,487 | ₩47,709 | ₩47,031 | ₩47,286 | -0.42% | 41.5만 |
|---|
| 2026.05.01 | ₩47,702 | ₩48,064 | ₩47,688 | ₩47,688 | -0.03% | 37.3만 |
|---|
| 2026.04.30 | ₩47,326 | ₩47,957 | ₩47,300 | ₩47,843 | +1.09% | 64.9만 |
|---|
| 2026.04.29 | ₩47,005 | ₩47,072 | ₩46,528 | ₩46,790 | -0.46% | 44.5만 |
|---|
| 2026.04.28 | ₩47,206 | ₩47,407 | ₩47,072 | ₩47,219 | +0.03% | 49.7만 |
|---|
| 2026.04.27 | ₩47,595 | ₩47,675 | ₩47,380 | ₩47,501 | -0.20% | 50.6만 |
|---|
| 2026.04.24 | ₩47,420 | ₩47,541 | ₩47,182 | ₩47,474 | +0.11% | 40.1만 |
|---|
| 2026.04.23 | ₩47,662 | ₩47,742 | ₩46,830 | ₩47,340 | -0.68% | 51.5만 |
|---|
| 2026.04.22 | ₩47,957 | ₩47,957 | ₩47,621 | ₩47,823 | -0.28% | 70.9만 |
|---|
| 2026.04.21 | ₩48,332 | ₩48,426 | ₩47,514 | ₩47,675 | -1.36% | 44.1만 |
|---|
| 2026.04.20 | ₩48,533 | ₩48,587 | ₩48,279 | ₩48,574 | +0.08% | 32.4만 |
|---|
| 2026.04.17 | ₩49,030 | ₩49,190 | ₩48,748 | ₩48,828 | -0.41% | 37만 |
|---|
| 2026.04.16 | ₩48,493 | ₩48,493 | ₩48,057 | ₩48,238 | -0.53% | 54.4만 |
|---|
| 2026.04.15 | ₩48,252 | ₩48,252 | ₩47,985 | ₩48,158 | -0.19% | 50.3만 |
|---|
| 2026.04.14 | ₩48,252 | ₩48,359 | ₩48,077 | ₩48,292 | +0.08% | 48.5만 |
|---|
| 2026.04.13 | ₩47,179 | ₩47,863 | ₩47,047 | ₩47,809 | +1.34% | 61.4만 |
|---|
| 2026.04.10 | ₩47,849 | ₩47,849 | ₩47,313 | ₩47,595 | -0.53% | 52.1만 |
|---|
| 2026.04.09 | ₩47,152 | ₩47,635 | ₩46,958 | ₩47,393 | +0.51% | 53.5만 |
|---|
| 2026.04.08 | ₩47,890 | ₩47,890 | ₩47,241 | ₩47,621 | -0.56% | 59.8만 |
|---|
| 2026.04.07 | ₩45,798 | ₩46,079 | ₩45,167 | ₩45,972 | +0.38% | 85.2만 |
|---|
| 2026.04.06 | ₩45,784 | ₩46,079 | ₩45,583 | ₩46,026 | +0.53% | 85.8만 |
|---|
| 2026.04.02 | ₩44,792 | ₩45,663 | ₩44,752 | ₩45,476 | +1.53% | 116.2만 |
|---|
| 2026.04.01 | ₩45,764 | ₩46,200 | ₩45,638 | ₩45,798 | +0.07% | 70만 |
|---|
| 2026.03.31 | ₩44,456 | ₩45,154 | ₩44,188 | ₩45,154 | +1.57% | 73.1만 |
|---|
| 2026.03.30 | ₩44,175 | ₩44,175 | ₩43,545 | ₩43,786 | -0.88% | 53.3만 |
|---|
| 2026.03.27 | ₩44,001 | ₩44,161 | ₩43,625 | ₩43,793 | -0.47% | 70.2만 |
|---|
| 2026.03.26 | ₩44,483 | ₩44,872 | ₩44,081 | ₩44,135 | -0.78% | 69.2만 |
|---|
| 2026.03.25 | ₩45,047 | ₩45,207 | ₩44,837 | ₩45,047 | 0.00% | 82.9만 |
|---|
| 2026.03.24 | ₩44,121 | ₩44,577 | ₩43,770 | ₩44,269 | +0.33% | 79.4만 |
|---|
| 2026.03.23 | ₩44,510 | ₩44,993 | ₩44,094 | ₩44,524 | +0.03% | 68.8만 |
|---|
| 2026.03.20 | ₩44,631 | ₩44,631 | ₩43,276 | ₩43,484 | -2.57% | 77.8만 |
|---|
| 2026.03.19 | ₩43,947 | ₩45,087 | ₩43,947 | ₩44,819 | +1.98% | 84.7만 |
|---|
| 2026.03.18 | ₩45,690 | ₩45,690 | ₩45,100 | ₩45,140 | -1.20% | 45.6만 |
|---|
| 2026.03.17 | ₩45,824 | ₩45,932 | ₩45,623 | ₩45,717 | -0.23% | 101.3만 |
|---|
| 2026.03.16 | ₩45,234 | ₩45,663 | ₩45,234 | ₩45,563 | +0.73% | 38만 |
|---|
| 2026.03.13 | ₩45,516 | ₩45,650 | ₩44,805 | ₩44,845 | -1.47% | 50.9만 |
|---|
| 2026.03.12 | ₩45,932 | ₩45,972 | ₩45,529 | ₩45,717 | -0.47% | 39.7만 |
|---|
| 2026.03.11 | ₩46,455 | ₩46,616 | ₩46,146 | ₩46,522 | +0.14% | 41.5만 |
|---|
| 2026.03.10 | ₩46,897 | ₩47,367 | ₩46,575 | ₩46,683 | -0.46% | 61.3만 |
|---|
| 2026.03.09 | ₩45,623 | ₩46,575 | ₩45,209 | ₩46,428 | +1.76% | 61.6만 |
|---|
| 2026.03.06 | ₩46,093 | ₩46,763 | ₩46,052 | ₩46,629 | +1.16% | 61.6만 |
|---|
| 2026.03.05 | ₩47,340 | ₩47,407 | ₩46,495 | ₩46,978 | -0.76% | 52.1만 |
|---|
| 2026.03.04 | ₩47,407 | ₩47,730 | ₩47,165 | ₩47,635 | +0.48% | 35.8만 |
|---|
| 2026.03.03 | ₩46,884 | ₩47,568 | ₩46,307 | ₩47,326 | +0.94% | 164만 |
|---|
| 2026.03.02 | ₩48,641 | ₩48,976 | ₩48,560 | ₩48,842 | +0.41% | 49.9만 |
|---|
| 2026.02.27 | ₩49,606 | ₩49,861 | ₩49,566 | ₩49,660 | +0.11% | 48.3만 |
|---|
| 2026.02.26 | ₩49,432 | ₩49,593 | ₩49,082 | ₩49,566 | +0.27% | 37.9만 |
|---|
| 2026.02.25 | ₩49,418 | ₩49,526 | ₩49,217 | ₩49,472 | +0.11% | 35.6만 |
|---|
| 2026.02.24 | ₩48,882 | ₩49,204 | ₩48,795 | ₩49,110 | +0.47% | 48.2만 |
|---|
| 2026.02.23 | ₩49,150 | ₩49,150 | ₩48,787 | ₩48,962 | -0.38% | 37만 |
|---|
| 2026.02.20 | ₩48,748 | ₩49,164 | ₩48,627 | ₩49,164 | +0.85% | 46.5만 |
|---|
| 2026.02.19 | ₩48,493 | ₩48,775 | ₩48,397 | ₩48,775 | +0.58% | 46.9만 |
|---|
| 2026.02.18 | ₩48,775 | ₩48,976 | ₩48,598 | ₩48,734 | -0.08% | 38.6만 |
|---|
| 2026.02.17 | ₩48,426 | ₩48,788 | ₩48,097 | ₩48,734 | +0.64% | 41.2만 |
|---|
| 2026.02.13 | ₩48,587 | ₩48,815 | ₩48,225 | ₩48,775 | +0.39% | 49만 |
|---|
| 2026.02.12 | ₩49,217 | ₩49,217 | ₩48,415 | ₩48,614 | -1.23% | 43.3만 |
|---|
| 2026.02.11 | ₩49,150 | ₩49,177 | ₩48,694 | ₩49,030 | -0.25% | 42.9만 |
|---|
| 2026.02.10 | ₩48,989 | ₩49,030 | ₩48,818 | ₩48,909 | -0.16% | 58.2만 |
|---|
| 2026.02.09 | ₩48,211 | ₩48,587 | ₩48,037 | ₩48,574 | +0.75% | 39.9만 |
|---|
| 2026.02.06 | ₩47,232 | ₩47,635 | ₩46,991 | ₩47,621 | +0.82% | 55만 |
|---|
| 2026.02.05 | ₩47,018 | ₩47,179 | ₩46,663 | ₩46,709 | -0.66% | 46만 |
|---|
| 2026.02.04 | ₩47,756 | ₩47,756 | ₩47,098 | ₩47,447 | -0.65% | 61.3만 |
|---|
| 2026.02.03 | ₩47,031 | ₩47,286 | ₩46,794 | ₩47,232 | +0.43% | 46.5만 |
|---|
| 2026.02.02 | ₩46,736 | ₩46,869 | ₩46,388 | ₩46,830 | +0.20% | 75.9만 |
|---|
| 2026.01.30 | ₩47,286 | ₩47,326 | ₩46,656 | ₩46,857 | -0.91% | 41.5만 |
|---|
| 2026.01.29 | ₩48,171 | ₩48,198 | ₩47,316 | ₩47,823 | -0.72% | 74.7만 |
|---|
| 2026.01.28 | ₩47,863 | ₩47,977 | ₩47,474 | ₩47,849 | -0.03% | 56.1만 |
|---|
| 2026.01.27 | ₩47,823 | ₩48,144 | ₩47,664 | ₩48,091 | +0.56% | 47.5만 |
|---|
| 2026.01.26 | ₩47,635 | ₩47,648 | ₩47,326 | ₩47,420 | -0.45% | 47.4만 |
|---|
| 2026.01.23 | ₩46,790 | ₩47,245 | ₩46,744 | ₩47,232 | +0.95% | 45.4만 |
|---|
| 2026.01.22 | ₩46,656 | ₩46,971 | ₩46,656 | ₩46,870 | +0.46% | 43.5만 |
|---|
| 2026.01.21 | ₩46,093 | ₩46,404 | ₩45,851 | ₩46,334 | +0.52% | 59만 |
|---|
| 2026.01.20 | ₩45,798 | ₩45,985 | ₩45,677 | ₩45,784 | -0.03% | 52.1만 |
|---|
| 2026.01.16 | ₩46,146 | ₩46,146 | ₩45,798 | ₩46,093 | -0.12% | 64.1만 |
|---|
| 2026.01.15 | ₩45,958 | ₩46,012 | ₩45,744 | ₩45,905 | -0.12% | 51.3만 |
|---|
| 2026.01.14 | ₩45,730 | ₩45,850 | ₩45,610 | ₩45,771 | +0.09% | 63.1만 |
|---|
| 2026.01.13 | ₩45,730 | ₩45,730 | ₩45,409 | ₩45,543 | -0.41% | 48.5만 |
|---|
| 2026.01.12 | ₩45,757 | ₩45,865 | ₩45,663 | ₩45,838 | +0.18% | 44.2만 |
|---|
| 2026.01.09 | ₩45,395 | ₩45,557 | ₩45,268 | ₩45,503 | +0.24% | 42.5만 |
|---|
| 2026.01.08 | ₩45,006 | ₩45,234 | ₩44,926 | ₩45,221 | +0.48% | 48.9만 |
|---|
| 2026.01.07 | ₩45,234 | ₩45,261 | ₩44,986 | ₩45,181 | -0.12% | 39.9만 |
|---|
| 2026.01.06 | ₩44,993 | ₩45,100 | ₩44,899 | ₩45,073 | +0.18% | 49.9만 |
|---|
| 2026.01.05 | ₩44,497 | ₩44,939 | ₩44,430 | ₩44,926 | +0.96% | 47.1만 |
|---|
| 2026.01.02 | ₩44,591 | ₩44,591 | ₩44,188 | ₩44,497 | -0.21% | 44.4만 |
|---|
| 2025.12.31 | ₩44,336 | ₩44,336 | ₩44,108 | ₩44,175 | -0.36% | 29.2만 |
|---|
| 2025.12.30 | ₩44,470 | ₩44,497 | ₩44,329 | ₩44,349 | -0.27% | 32.2만 |
|---|
| 2025.12.29 | ₩44,309 | ₩44,371 | ₩44,175 | ₩44,322 | +0.03% | 33.2만 |
|---|
| 2025.12.26 | ₩44,497 | ₩44,497 | ₩44,269 | ₩44,430 | -0.15% | 50.7만 |
|---|
| 2025.12.24 | ₩44,376 | ₩44,376 | ₩44,161 | ₩44,322 | -0.12% | 22.5만 |
|---|
| 2025.12.23 | ₩44,296 | ₩44,296 | ₩44,068 | ₩44,242 | -0.12% | 35.9만 |
|---|
| 2025.12.22 | ₩43,866 | ₩44,081 | ₩43,708 | ₩44,041 | +0.40% | 59만 |
|---|
| 2025.12.19 | ₩43,625 | ₩43,771 | ₩43,579 | ₩43,625 | 0.00% | 61.5만 |
|---|
| 2025.12.18 | ₩43,504 | ₩43,665 | ₩43,317 | ₩43,410 | -0.22% | 47.2만 |
|---|
| 2025.12.17 | ₩43,384 | ₩43,464 | ₩43,129 | ₩43,156 | -0.53% | 42.8만 |
|---|
| 2025.12.16 | ₩43,504 | ₩43,558 | ₩43,288 | ₩43,397 | -0.25% | 38.3만 |
|---|
| 2025.12.15 | ₩43,907 | ₩43,907 | ₩43,570 | ₩43,732 | -0.40% | 69.1만 |
|---|
| 2025.12.12 | ₩43,786 | ₩43,794 | ₩43,302 | ₩43,558 | -0.52% | 36.8만 |
|---|
| 2025.12.11 | ₩43,410 | ₩43,759 | ₩43,349 | ₩43,625 | +0.49% | 40.6만 |
|---|
| 2025.12.10 | ₩43,075 | ₩43,455 | ₩42,928 | ₩43,361 | +0.66% | 53.1만 |
|---|
| 2025.12.09 | ₩43,089 | ₩43,182 | ₩42,985 | ₩43,035 | -0.12% | 38만 |
|---|
| 2025.12.08 | ₩43,209 | ₩43,303 | ₩43,034 | ₩43,048 | -0.37% | 30.8만 |
|---|
| 2025.12.05 | ₩43,330 | ₩43,410 | ₩43,149 | ₩43,276 | -0.12% | 35.4만 |
|---|
| 2025.12.04 | ₩43,182 | ₩43,195 | ₩43,015 | ₩43,075 | -0.25% | 35.6만 |
|---|
| 2025.12.03 | ₩42,794 | ₩43,008 | ₩42,753 | ₩42,941 | +0.34% | 40.8만 |
|---|
| 2025.12.02 | ₩42,834 | ₩42,834 | ₩42,566 | ₩42,747 | -0.20% | 37.2만 |
|---|
| 2025.12.01 | ₩42,941 | ₩43,048 | ₩42,820 | ₩42,834 | -0.25% | 36.8만 |
|---|
| 2025.11.28 | ₩42,874 | ₩43,102 | ₩42,775 | ₩43,089 | +0.50% | 21.4만 |
|---|
| 2025.11.26 | ₩42,311 | ₩42,646 | ₩42,244 | ₩42,552 | +0.57% | 38.7만 |
|---|
| 2025.11.25 | ₩41,707 | ₩42,150 | ₩41,623 | ₩42,096 | +0.93% | 49.7만 |
|---|
| 2025.11.24 | ₩41,171 | ₩41,540 | ₩41,171 | ₩41,520 | +0.85% | 192.9만 |
|---|
| 2025.11.21 | ₩41,023 | ₩41,292 | ₩40,809 | ₩41,224 | +0.49% | 138.9만 |
|---|
| 2025.11.20 | ₩41,520 | ₩41,573 | ₩40,648 | ₩40,701 | -1.97% | 50.7만 |
|---|
| 2025.11.19 | ₩41,372 | ₩41,479 | ₩41,023 | ₩41,224 | -0.36% | 47.1만 |
|---|
| 2025.11.18 | ₩41,251 | ₩41,385 | ₩41,043 | ₩41,345 | +0.23% | 45만 |
|---|
| 2025.11.17 | ₩41,949 | ₩42,110 | ₩41,520 | ₩41,707 | -0.58% | 40.2만 |
|---|
| 2025.11.14 | ₩41,949 | ₩42,275 | ₩41,860 | ₩42,136 | +0.45% | 36.2만 |
|---|
| 2025.11.13 | ₩42,726 | ₩42,726 | ₩42,220 | ₩42,311 | -0.97% | 30.7만 |
|---|
| 2025.11.12 | ₩42,418 | ₩42,659 | ₩42,386 | ₩42,592 | +0.41% | 29.4만 |
|---|
| 2025.11.11 | ₩42,311 | ₩42,364 | ₩42,203 | ₩42,351 | +0.10% | 28.2만 |
|---|
| 2025.11.10 | ₩42,110 | ₩42,230 | ₩41,949 | ₩42,203 | +0.22% | 48.6만 |
|---|
| 2025.11.07 | ₩41,372 | ₩41,694 | ₩41,204 | ₩41,694 | +0.78% | 40.7만 |
|---|
| 2025.11.06 | ₩41,721 | ₩41,721 | ₩41,345 | ₩41,426 | -0.71% | 36.1만 |
|---|
| 2025.11.05 | ₩41,546 | ₩41,707 | ₩41,473 | ₩41,654 | +0.26% | 46.7만 |
|---|
| 2025.11.04 | ₩41,707 | ₩41,734 | ₩41,452 | ₩41,506 | -0.48% | 49만 |
|---|
| 2025.11.03 | ₩42,619 | ₩42,619 | ₩42,016 | ₩42,123 | -1.16% | 42만 |
|---|
| 2025.10.31 | ₩42,230 | ₩42,307 | ₩42,043 | ₩42,190 | -0.10% | 203.6만 |
|---|
| 2025.10.30 | ₩42,257 | ₩42,539 | ₩42,257 | ₩42,418 | +0.38% | 40.1만 |
|---|
| 2025.10.29 | ₩42,861 | ₩42,861 | ₩42,217 | ₩42,485 | -0.88% | 129.4만 |
|---|
| 2025.10.28 | ₩42,807 | ₩42,981 | ₩42,718 | ₩42,834 | +0.06% | 103.6만 |
|---|
| 2025.10.27 | ₩43,223 | ₩43,223 | ₩43,005 | ₩43,115 | -0.25% | 35.8만 |
|---|
| 2025.10.24 | ₩43,008 | ₩43,048 | ₩42,914 | ₩43,022 | +0.03% | 30.5만 |
|---|
| 2025.10.23 | ₩42,726 | ₩42,914 | ₩42,674 | ₩42,861 | +0.31% | 163.2만 |
|---|
| 2025.10.22 | ₩42,190 | ₩42,485 | ₩42,190 | ₩42,411 | +0.52% | 653.3만 |
|---|
| 2025.10.21 | ₩42,378 | ₩42,378 | ₩42,110 | ₩42,217 | -0.38% | 27.2만 |
|---|
| 2025.10.20 | ₩42,552 | ₩42,740 | ₩42,525 | ₩42,726 | +0.41% | 20.9만 |
|---|
| 2025.10.17 | ₩42,431 | ₩42,431 | ₩42,177 | ₩42,378 | -0.13% | 26.9만 |
|---|
| 2025.10.16 | ₩42,646 | ₩42,740 | ₩42,445 | ₩42,619 | -0.06% | 43.9만 |
|---|
| 2025.10.15 | ₩42,539 | ₩42,606 | ₩42,257 | ₩42,539 | 0.00% | 40.9만 |
|---|
| 2025.10.14 | ₩41,801 | ₩42,364 | ₩41,774 | ₩42,257 | +1.09% | 46.3만 |
|---|
| 2025.10.13 | ₩42,016 | ₩42,297 | ₩42,002 | ₩42,190 | +0.41% | 40.3만 |
|---|
| 2025.10.10 | ₩42,217 | ₩42,324 | ₩41,730 | ₩41,734 | -1.14% | 37.1만 |
|---|