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 | ₩48,262 | ₩48,342 | ₩48,094 | ₩48,316 | +0.11% | 43.4만 |
| 2026.10.08 | ₩47,618 | ₩48,114 | ₩47,524 | ₩47,873 | +0.54% | 38.8만 |
| 2026.10.07 | ₩48,088 | ₩48,168 | ₩47,909 | ₩48,034 | -0.11% | 43만 |
| 2026.10.06 | ₩48,624 | ₩48,758 | ₩48,543 | ₩48,611 | -0.03% | 62만 |
| 2026.10.05 | ₩48,436 | ₩48,584 | ₩48,088 | ₩48,490 | +0.11% | 87.6만 |
| 2026.10.02 | ₩48,222 | ₩48,611 | ₩48,222 | ₩48,543 | +0.67% | 66.6만 |
| 2026.10.01 | ₩48,356 | ₩48,423 | ₩47,920 | ₩48,034 | -0.67% | 51.2만 |
| 2026.09.30 | ₩48,999 | ₩49,017 | ₩48,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,584 |
| -0.85% |
| 45.4만 |
| 2026.09.29 | ₩48,597 | ₩48,838 | ₩48,396 | ₩48,684 | +0.18% | 60.9만 |
|---|
| 2026.09.28 | ₩48,812 | ₩49,214 | ₩48,771 | ₩48,973 | +0.33% | 59.6만 |
|---|
| 2026.09.25 | ₩49,308 | ₩49,323 | ₩48,932 | ₩49,281 | -0.05% | 56만 |
|---|
| 2026.09.24 | ₩48,798 | ₩49,029 | ₩48,557 | ₩48,825 | +0.05% | 58.7만 |
|---|
| 2026.09.23 | ₩49,455 | ₩49,455 | ₩48,938 | ₩49,080 | -0.76% | 48.2만 |
|---|
| 2026.09.22 | ₩49,992 | ₩50,045 | ₩49,656 | ₩49,911 | -0.16% | 72.5만 |
|---|
| 2026.09.21 | ₩49,670 | ₩49,992 | ₩49,563 | ₩49,710 | +0.08% | 57.1만 |
|---|
| 2026.09.18 | ₩49,388 | ₩49,589 | ₩49,214 | ₩49,361 | -0.05% | 43.2만 |
|---|
| 2026.09.17 | ₩49,724 | ₩49,925 | ₩49,616 | ₩49,616 | -0.22% | 64.3만 |
|---|
| 2026.09.16 | ₩49,522 | ₩49,737 | ₩48,919 | ₩49,214 | -0.62% | 62.5만 |
|---|
| 2026.09.15 | ₩49,402 | ₩49,402 | ₩49,040 | ₩49,268 | -0.27% | 46.2만 |
|---|
| 2026.09.14 | ₩49,174 | ₩49,549 | ₩49,113 | ₩49,268 | +0.19% | 57.3만 |
|---|
| 2026.09.11 | ₩49,750 | ₩49,884 | ₩49,656 | ₩49,777 | +0.05% | 40만 |
|---|
| 2026.09.10 | ₩49,469 | ₩49,750 | ₩49,335 | ₩49,442 | -0.05% | 40.3만 |
|---|
| 2026.09.09 | ₩50,421 | ₩50,421 | ₩49,898 | ₩49,938 | -0.96% | 54.7만 |
|---|
| 2026.09.08 | ₩50,568 | ₩50,568 | ₩50,247 | ₩50,327 | -0.48% | 45.4만 |
|---|
| 2026.09.04 | ₩50,314 | ₩50,649 | ₩50,314 | ₩50,515 | +0.40% | 37.8만 |
|---|
| 2026.09.03 | ₩50,448 | ₩50,568 | ₩50,179 | ₩50,448 | 0.00% | 41.5만 |
|---|
| 2026.09.02 | ₩49,482 | ₩49,898 | ₩49,482 | ₩49,804 | +0.65% | 35.1만 |
|---|
| 2026.09.01 | ₩50,099 | ₩50,153 | ₩49,623 | ₩49,724 | -0.75% | 42만 |
|---|
| 2026.08.31 | ₩50,609 | ₩50,609 | ₩50,220 | ₩50,327 | -0.56% | 31.6만 |
|---|
| 2026.08.28 | ₩50,971 | ₩51,024 | ₩50,316 | ₩50,448 | -1.03% | 38.2만 |
|---|
| 2026.08.27 | ₩50,743 | ₩50,796 | ₩50,515 | ₩50,783 | +0.08% | 31.9만 |
|---|
| 2026.08.26 | ₩50,676 | ₩50,783 | ₩50,479 | ₩50,528 | -0.29% | 36.5만 |
|---|
| 2026.08.25 | ₩50,461 | ₩50,716 | ₩50,454 | ₩50,682 | +0.44% | 34.4만 |
|---|
| 2026.08.24 | ₩50,247 | ₩50,361 | ₩50,127 | ₩50,220 | -0.05% | 44.8만 |
|---|
| 2026.08.21 | ₩49,750 | ₩50,448 | ₩49,750 | ₩50,347 | +1.20% | 39.4만 |
|---|
| 2026.08.20 | ₩50,099 | ₩50,153 | ₩49,858 | ₩49,992 | -0.21% | 49.1만 |
|---|
| 2026.08.19 | ₩49,737 | ₩50,179 | ₩49,737 | ₩50,045 | +0.62% | 31.3만 |
|---|
| 2026.08.18 | ₩50,032 | ₩50,059 | ₩49,588 | ₩49,656 | -0.75% | 33.2만 |
|---|
| 2026.08.17 | ₩50,139 | ₩50,354 | ₩50,092 | ₩50,206 | +0.13% | 35.9만 |
|---|
| 2026.08.14 | ₩50,287 | ₩50,488 | ₩50,193 | ₩50,247 | -0.08% | 65.6만 |
|---|
| 2026.08.13 | ₩50,300 | ₩50,300 | ₩49,978 | ₩50,126 | -0.35% | 36.3만 |
|---|
| 2026.08.12 | ₩50,086 | ₩50,260 | ₩49,898 | ₩49,978 | -0.21% | 32.3만 |
|---|
| 2026.08.11 | ₩49,992 | ₩49,992 | ₩49,697 | ₩49,817 | -0.35% | 39.8만 |
|---|
| 2026.08.10 | ₩49,831 | ₩49,831 | ₩49,643 | ₩49,737 | -0.19% | 69.2만 |
|---|
| 2026.08.07 | ₩49,697 | ₩50,005 | ₩49,697 | ₩49,938 | +0.49% | 57.2만 |
|---|
| 2026.08.06 | ₩49,402 | ₩49,643 | ₩49,335 | ₩49,375 | -0.05% | 56.9만 |
|---|
| 2026.08.05 | ₩49,496 | ₩49,724 | ₩49,368 | ₩49,429 | -0.14% | 40.2만 |
|---|
| 2026.08.04 | ₩48,798 | ₩49,120 | ₩48,675 | ₩49,020 | +0.45% | 265.8만 |
|---|
| 2026.08.03 | ₩48,114 | ₩48,503 | ₩48,114 | ₩48,436 | +0.67% | 50.2만 |
|---|
| 2026.07.31 | ₩48,208 | ₩48,242 | ₩47,672 | ₩48,094 | -0.24% | 43.4만 |
|---|
| 2026.07.30 | ₩47,779 | ₩48,409 | ₩47,779 | ₩48,349 | +1.19% | 159.6만 |
|---|
| 2026.07.29 | ₩47,538 | ₩47,833 | ₩47,042 | ₩47,337 | -0.42% | 88만 |
|---|
| 2026.07.28 | ₩47,410 | ₩47,779 | ₩47,357 | ₩47,658 | +0.52% | 48.4만 |
|---|
| 2026.07.27 | ₩47,886 | ₩47,980 | ₩47,511 | ₩47,712 | -0.36% | 83.1만 |
|---|
| 2026.07.24 | ₩47,430 | ₩47,685 | ₩47,350 | ₩47,471 | +0.08% | 171.2만 |
|---|
| 2026.07.23 | ₩47,135 | ₩47,430 | ₩47,015 | ₩47,095 | -0.09% | 43.4만 |
|---|
| 2026.07.22 | ₩47,873 | ₩47,953 | ₩47,725 | ₩47,793 | -0.17% | 72만 |
|---|
| 2026.07.21 | ₩47,457 | ₩47,648 | ₩47,189 | ₩47,578 | +0.25% | 49.9만 |
|---|
| 2026.07.20 | ₩47,310 | ₩47,390 | ₩46,948 | ₩46,988 | -0.68% | 59.9만 |
|---|
| 2026.07.17 | ₩47,202 | ₩47,377 | ₩47,082 | ₩47,296 | +0.20% | 245만 |
|---|
| 2026.07.16 | ₩47,417 | ₩47,779 | ₩47,417 | ₩47,645 | +0.48% | 54만 |
|---|
| 2026.07.15 | ₩47,793 | ₩48,020 | ₩47,578 | ₩47,900 | +0.22% | 78.3만 |
|---|
| 2026.07.14 | ₩47,511 | ₩47,940 | ₩47,457 | ₩47,511 | 0.00% | 53.2만 |
|---|
| 2026.07.13 | ₩47,216 | ₩47,434 | ₩46,975 | ₩47,109 | -0.23% | 104.7만 |
|---|
| 2026.07.10 | ₩47,618 | ₩47,712 | ₩47,270 | ₩47,471 | -0.31% | 296.9만 |
|---|
| 2026.07.09 | ₩47,082 | ₩47,295 | ₩47,015 | ₩47,229 | +0.31% | 134.1만 |
|---|
| 2026.07.08 | ₩46,840 | ₩47,135 | ₩46,619 | ₩47,102 | +0.56% | 222.2만 |
|---|
| 2026.07.07 | ₩48,155 | ₩48,155 | ₩47,417 | ₩47,538 | -1.28% | 139.2만 |
|---|
| 2026.07.06 | ₩48,168 | ₩48,248 | ₩47,947 | ₩48,181 | +0.03% | 131.3만 |
|---|
| 2026.07.02 | ₩47,766 | ₩47,933 | ₩47,337 | ₩47,632 | -0.28% | 72.9만 |
|---|
| 2026.07.01 | ₩46,867 | ₩47,363 | ₩46,854 | ₩47,209 | +0.73% | 54.3만 |
|---|
| 2026.06.30 | ₩46,948 | ₩47,015 | ₩46,781 | ₩46,975 | +0.06% | 127.8만 |
|---|
| 2026.06.29 | ₩47,135 | ₩47,149 | ₩46,693 | ₩46,928 | -0.44% | 238.8만 |
|---|
| 2026.06.26 | ₩46,907 | ₩47,216 | ₩46,827 | ₩47,135 | +0.49% | 56.6만 |
|---|
| 2026.06.25 | ₩47,189 | ₩47,390 | ₩47,042 | ₩47,122 | -0.14% | 79.6만 |
|---|
| 2026.06.24 | ₩46,854 | ₩47,042 | ₩46,666 | ₩46,840 | -0.03% | 75.5만 |
|---|
| 2026.06.23 | ₩47,055 | ₩47,249 | ₩46,907 | ₩47,028 | -0.06% | 50.7만 |
|---|
| 2026.06.22 | ₩48,986 | ₩48,986 | ₩48,416 | ₩48,476 | -1.04% | 47.4만 |
|---|
| 2026.06.18 | ₩48,356 | ₩48,624 | ₩48,342 | ₩48,369 | +0.03% | 58.8만 |
|---|
| 2026.06.17 | ₩49,281 | ₩49,375 | ₩48,458 | ₩48,570 | -1.44% | 57.8만 |
|---|
| 2026.06.16 | ₩49,053 | ₩49,187 | ₩48,932 | ₩48,986 | -0.14% | 41.1만 |
|---|
| 2026.06.15 | ₩49,040 | ₩49,294 | ₩48,832 | ₩48,879 | -0.33% | 59.5만 |
|---|
| 2026.06.12 | ₩48,463 | ₩48,651 | ₩48,181 | ₩48,570 | +0.22% | 32.6만 |
|---|
| 2026.06.11 | ₩47,390 | ₩48,329 | ₩47,256 | ₩48,295 | +1.91% | 39.7만 |
|---|
| 2026.06.10 | ₩47,551 | ₩47,786 | ₩47,109 | ₩47,109 | -0.93% | 46.5만 |
|---|
| 2026.06.09 | ₩48,195 | ₩48,436 | ₩47,227 | ₩47,806 | -0.81% | 106만 |
|---|
| 2026.06.08 | ₩47,886 | ₩48,101 | ₩47,752 | ₩47,846 | -0.08% | 47.8만 |
|---|
| 2026.06.05 | ₩48,865 | ₩48,865 | ₩47,699 | ₩47,806 | -2.17% | 41.9만 |
|---|
| 2026.06.04 | ₩48,879 | ₩49,160 | ₩48,879 | ₩49,093 | +0.44% | 39.9만 |
|---|
| 2026.06.03 | ₩48,758 | ₩48,919 | ₩48,657 | ₩48,664 | -0.19% | 42.9만 |
|---|
| 2026.06.02 | ₩49,160 | ₩49,308 | ₩48,999 | ₩49,214 | +0.11% | 43.4만 |
|---|
| 2026.06.01 | ₩48,852 | ₩49,187 | ₩48,678 | ₩49,013 | +0.33% | 43.4만 |
|---|
| 2026.05.29 | ₩49,576 | ₩49,777 | ₩49,361 | ₩49,469 | -0.22% | 41.3만 |
|---|
| 2026.05.28 | ₩48,973 | ₩49,469 | ₩48,812 | ₩49,281 | +0.63% | 41.5만 |
|---|
| 2026.05.27 | ₩49,348 | ₩49,348 | ₩49,040 | ₩49,174 | -0.35% | 38만 |
|---|
| 2026.05.26 | ₩49,160 | ₩49,469 | ₩49,160 | ₩49,348 | +0.38% | 57.8만 |
|---|
| 2026.05.22 | ₩48,624 | ₩48,812 | ₩48,423 | ₩48,664 | +0.08% | 51.2만 |
|---|
| 2026.05.21 | ₩48,195 | ₩48,758 | ₩47,956 | ₩48,611 | +0.86% | 36.2만 |
|---|
| 2026.05.20 | ₩47,779 | ₩48,597 | ₩47,725 | ₩48,490 | +1.49% | 53.8만 |
|---|
| 2026.05.19 | ₩48,034 | ₩48,074 | ₩47,699 | ₩47,846 | -0.39% | 55.4만 |
|---|
| 2026.05.18 | ₩48,476 | ₩48,517 | ₩47,994 | ₩48,409 | -0.14% | 44.1만 |
|---|
| 2026.05.15 | ₩48,316 | ₩48,316 | ₩48,000 | ₩48,114 | -0.42% | 42.2만 |
|---|
| 2026.05.14 | ₩49,174 | ₩49,254 | ₩48,906 | ₩49,026 | -0.30% | 37.6만 |
|---|
| 2026.05.13 | ₩48,704 | ₩48,971 | ₩48,530 | ₩48,946 | +0.50% | 56.7만 |
|---|
| 2026.05.12 | ₩48,771 | ₩48,812 | ₩48,262 | ₩48,718 | -0.11% | 53.7만 |
|---|
| 2026.05.11 | ₩48,932 | ₩49,321 | ₩48,932 | ₩49,040 | +0.22% | 42.4만 |
|---|
| 2026.05.08 | ₩48,879 | ₩49,107 | ₩48,820 | ₩49,107 | +0.47% | 46.2만 |
|---|
| 2026.05.07 | ₩48,973 | ₩49,107 | ₩48,396 | ₩48,436 | -1.10% | 51.5만 |
|---|
| 2026.05.06 | ₩48,825 | ₩48,952 | ₩48,704 | ₩48,852 | +0.05% | 42.2만 |
|---|
| 2026.05.05 | ₩47,457 | ₩47,833 | ₩47,457 | ₩47,685 | +0.48% | 64.5만 |
|---|
| 2026.05.04 | ₩47,484 | ₩47,705 | ₩47,028 | ₩47,283 | -0.42% | 41.5만 |
|---|
| 2026.05.01 | ₩47,699 | ₩48,061 | ₩47,685 | ₩47,685 | -0.03% | 37.3만 |
|---|
| 2026.04.30 | ₩47,323 | ₩47,953 | ₩47,296 | ₩47,839 | +1.09% | 64.9만 |
|---|
| 2026.04.29 | ₩47,001 | ₩47,068 | ₩46,525 | ₩46,787 | -0.46% | 44.5만 |
|---|
| 2026.04.28 | ₩47,202 | ₩47,404 | ₩47,068 | ₩47,216 | +0.03% | 49.7만 |
|---|
| 2026.04.27 | ₩47,591 | ₩47,672 | ₩47,377 | ₩47,498 | -0.20% | 50.6만 |
|---|
| 2026.04.24 | ₩47,417 | ₩47,538 | ₩47,178 | ₩47,471 | +0.11% | 40.1만 |
|---|
| 2026.04.23 | ₩47,658 | ₩47,739 | ₩46,827 | ₩47,337 | -0.68% | 51.5만 |
|---|
| 2026.04.22 | ₩47,953 | ₩47,953 | ₩47,618 | ₩47,819 | -0.28% | 70.9만 |
|---|
| 2026.04.21 | ₩48,329 | ₩48,423 | ₩47,511 | ₩47,672 | -1.36% | 44.1만 |
|---|
| 2026.04.20 | ₩48,530 | ₩48,584 | ₩48,275 | ₩48,570 | +0.08% | 32.4만 |
|---|
| 2026.04.17 | ₩49,026 | ₩49,187 | ₩48,745 | ₩48,825 | -0.41% | 37만 |
|---|
| 2026.04.16 | ₩48,490 | ₩48,490 | ₩48,054 | ₩48,235 | -0.53% | 54.4만 |
|---|
| 2026.04.15 | ₩48,248 | ₩48,248 | ₩47,982 | ₩48,155 | -0.19% | 50.3만 |
|---|
| 2026.04.14 | ₩48,248 | ₩48,356 | ₩48,074 | ₩48,289 | +0.08% | 48.5만 |
|---|
| 2026.04.13 | ₩47,176 | ₩47,860 | ₩47,044 | ₩47,806 | +1.34% | 61.4만 |
|---|
| 2026.04.10 | ₩47,846 | ₩47,846 | ₩47,310 | ₩47,591 | -0.53% | 52.1만 |
|---|
| 2026.04.09 | ₩47,149 | ₩47,632 | ₩46,954 | ₩47,390 | +0.51% | 53.5만 |
|---|
| 2026.04.08 | ₩47,886 | ₩47,886 | ₩47,237 | ₩47,618 | -0.56% | 59.8만 |
|---|
| 2026.04.07 | ₩45,794 | ₩46,076 | ₩45,164 | ₩45,969 | +0.38% | 85.2만 |
|---|
| 2026.04.06 | ₩45,781 | ₩46,076 | ₩45,580 | ₩46,022 | +0.53% | 85.8만 |
|---|
| 2026.04.02 | ₩44,789 | ₩45,660 | ₩44,749 | ₩45,473 | +1.53% | 116.2만 |
|---|
| 2026.04.01 | ₩45,761 | ₩46,197 | ₩45,635 | ₩45,794 | +0.07% | 70만 |
|---|
| 2026.03.31 | ₩44,453 | ₩45,151 | ₩44,185 | ₩45,151 | +1.57% | 73.1만 |
|---|
| 2026.03.30 | ₩44,172 | ₩44,172 | ₩43,542 | ₩43,783 | -0.88% | 53.3만 |
|---|
| 2026.03.27 | ₩43,998 | ₩44,158 | ₩43,622 | ₩43,790 | -0.47% | 70.2만 |
|---|
| 2026.03.26 | ₩44,480 | ₩44,869 | ₩44,078 | ₩44,132 | -0.78% | 69.2만 |
|---|
| 2026.03.25 | ₩45,044 | ₩45,204 | ₩44,834 | ₩45,044 | 0.00% | 82.9만 |
|---|
| 2026.03.24 | ₩44,118 | ₩44,574 | ₩43,767 | ₩44,266 | +0.33% | 79.4만 |
|---|
| 2026.03.23 | ₩44,507 | ₩44,990 | ₩44,091 | ₩44,521 | +0.03% | 68.8만 |
|---|
| 2026.03.20 | ₩44,628 | ₩44,628 | ₩43,273 | ₩43,481 | -2.57% | 77.8만 |
|---|
| 2026.03.19 | ₩43,944 | ₩45,084 | ₩43,944 | ₩44,816 | +1.98% | 84.7만 |
|---|
| 2026.03.18 | ₩45,687 | ₩45,687 | ₩45,097 | ₩45,137 | -1.20% | 45.6만 |
|---|
| 2026.03.17 | ₩45,821 | ₩45,929 | ₩45,620 | ₩45,714 | -0.23% | 101.3만 |
|---|
| 2026.03.16 | ₩45,231 | ₩45,660 | ₩45,231 | ₩45,560 | +0.73% | 38만 |
|---|
| 2026.03.13 | ₩45,513 | ₩45,647 | ₩44,802 | ₩44,842 | -1.47% | 50.9만 |
|---|
| 2026.03.12 | ₩45,929 | ₩45,969 | ₩45,526 | ₩45,714 | -0.47% | 39.7만 |
|---|
| 2026.03.11 | ₩46,452 | ₩46,612 | ₩46,143 | ₩46,519 | +0.14% | 41.5만 |
|---|
| 2026.03.10 | ₩46,894 | ₩47,363 | ₩46,572 | ₩46,680 | -0.46% | 61.3만 |
|---|
| 2026.03.09 | ₩45,620 | ₩46,572 | ₩45,206 | ₩46,425 | +1.76% | 61.6만 |
|---|
| 2026.03.06 | ₩46,089 | ₩46,760 | ₩46,049 | ₩46,626 | +1.16% | 61.6만 |
|---|
| 2026.03.05 | ₩47,337 | ₩47,404 | ₩46,492 | ₩46,975 | -0.76% | 52.1만 |
|---|
| 2026.03.04 | ₩47,404 | ₩47,727 | ₩47,162 | ₩47,632 | +0.48% | 35.8만 |
|---|
| 2026.03.03 | ₩46,881 | ₩47,565 | ₩46,304 | ₩47,323 | +0.94% | 164만 |
|---|
| 2026.03.02 | ₩48,637 | ₩48,973 | ₩48,557 | ₩48,838 | +0.41% | 49.9만 |
|---|
| 2026.02.27 | ₩49,603 | ₩49,858 | ₩49,563 | ₩49,656 | +0.11% | 48.3만 |
|---|
| 2026.02.26 | ₩49,429 | ₩49,589 | ₩49,079 | ₩49,563 | +0.27% | 37.9만 |
|---|
| 2026.02.25 | ₩49,415 | ₩49,522 | ₩49,214 | ₩49,469 | +0.11% | 35.6만 |
|---|
| 2026.02.24 | ₩48,879 | ₩49,201 | ₩48,792 | ₩49,107 | +0.47% | 48.2만 |
|---|
| 2026.02.23 | ₩49,147 | ₩49,147 | ₩48,784 | ₩48,959 | -0.38% | 37만 |
|---|
| 2026.02.20 | ₩48,745 | ₩49,160 | ₩48,624 | ₩49,160 | +0.85% | 46.5만 |
|---|
| 2026.02.19 | ₩48,490 | ₩48,771 | ₩48,393 | ₩48,771 | +0.58% | 46.9만 |
|---|
| 2026.02.18 | ₩48,771 | ₩48,973 | ₩48,594 | ₩48,731 | -0.08% | 38.6만 |
|---|
| 2026.02.17 | ₩48,423 | ₩48,785 | ₩48,094 | ₩48,731 | +0.64% | 41.2만 |
|---|
| 2026.02.13 | ₩48,584 | ₩48,812 | ₩48,222 | ₩48,771 | +0.39% | 49만 |
|---|
| 2026.02.12 | ₩49,214 | ₩49,214 | ₩48,412 | ₩48,611 | -1.23% | 43.3만 |
|---|
| 2026.02.11 | ₩49,147 | ₩49,174 | ₩48,691 | ₩49,026 | -0.25% | 42.9만 |
|---|
| 2026.02.10 | ₩48,986 | ₩49,026 | ₩48,814 | ₩48,906 | -0.16% | 58.2만 |
|---|
| 2026.02.09 | ₩48,208 | ₩48,584 | ₩48,034 | ₩48,570 | +0.75% | 39.9만 |
|---|
| 2026.02.06 | ₩47,229 | ₩47,632 | ₩46,988 | ₩47,618 | +0.82% | 55만 |
|---|
| 2026.02.05 | ₩47,015 | ₩47,176 | ₩46,659 | ₩46,706 | -0.66% | 46만 |
|---|
| 2026.02.04 | ₩47,752 | ₩47,752 | ₩47,095 | ₩47,444 | -0.65% | 61.3만 |
|---|
| 2026.02.03 | ₩47,028 | ₩47,283 | ₩46,791 | ₩47,229 | +0.43% | 46.5만 |
|---|
| 2026.02.02 | ₩46,733 | ₩46,866 | ₩46,384 | ₩46,827 | +0.20% | 75.9만 |
|---|
| 2026.01.30 | ₩47,283 | ₩47,323 | ₩46,653 | ₩46,854 | -0.91% | 41.5만 |
|---|
| 2026.01.29 | ₩48,168 | ₩48,195 | ₩47,312 | ₩47,819 | -0.72% | 74.7만 |
|---|
| 2026.01.28 | ₩47,860 | ₩47,974 | ₩47,471 | ₩47,846 | -0.03% | 56.1만 |
|---|
| 2026.01.27 | ₩47,819 | ₩48,141 | ₩47,661 | ₩48,088 | +0.56% | 47.5만 |
|---|
| 2026.01.26 | ₩47,632 | ₩47,645 | ₩47,323 | ₩47,417 | -0.45% | 47.4만 |
|---|
| 2026.01.23 | ₩46,787 | ₩47,241 | ₩46,741 | ₩47,229 | +0.95% | 45.4만 |
|---|
| 2026.01.22 | ₩46,653 | ₩46,968 | ₩46,653 | ₩46,867 | +0.46% | 43.5만 |
|---|
| 2026.01.21 | ₩46,089 | ₩46,401 | ₩45,848 | ₩46,331 | +0.52% | 59만 |
|---|
| 2026.01.20 | ₩45,794 | ₩45,982 | ₩45,674 | ₩45,781 | -0.03% | 52.1만 |
|---|
| 2026.01.16 | ₩46,143 | ₩46,143 | ₩45,794 | ₩46,089 | -0.12% | 64.1만 |
|---|
| 2026.01.15 | ₩45,955 | ₩46,009 | ₩45,741 | ₩45,902 | -0.12% | 51.3만 |
|---|
| 2026.01.14 | ₩45,727 | ₩45,847 | ₩45,607 | ₩45,768 | +0.09% | 63.1만 |
|---|
| 2026.01.13 | ₩45,727 | ₩45,727 | ₩45,406 | ₩45,540 | -0.41% | 48.5만 |
|---|
| 2026.01.12 | ₩45,754 | ₩45,862 | ₩45,660 | ₩45,835 | +0.18% | 44.2만 |
|---|
| 2026.01.09 | ₩45,392 | ₩45,554 | ₩45,265 | ₩45,499 | +0.24% | 42.5만 |
|---|
| 2026.01.08 | ₩45,003 | ₩45,231 | ₩44,923 | ₩45,218 | +0.48% | 48.9만 |
|---|
| 2026.01.07 | ₩45,231 | ₩45,258 | ₩44,983 | ₩45,178 | -0.12% | 39.9만 |
|---|
| 2026.01.06 | ₩44,990 | ₩45,097 | ₩44,896 | ₩45,070 | +0.18% | 49.9만 |
|---|
| 2026.01.05 | ₩44,494 | ₩44,936 | ₩44,427 | ₩44,923 | +0.96% | 47.1만 |
|---|
| 2026.01.02 | ₩44,588 | ₩44,588 | ₩44,185 | ₩44,494 | -0.21% | 44.4만 |
|---|
| 2025.12.31 | ₩44,333 | ₩44,333 | ₩44,105 | ₩44,172 | -0.36% | 29.2만 |
|---|
| 2025.12.30 | ₩44,467 | ₩44,494 | ₩44,326 | ₩44,346 | -0.27% | 32.2만 |
|---|
| 2025.12.29 | ₩44,306 | ₩44,368 | ₩44,172 | ₩44,319 | +0.03% | 33.2만 |
|---|
| 2025.12.26 | ₩44,494 | ₩44,494 | ₩44,266 | ₩44,427 | -0.15% | 50.7만 |
|---|
| 2025.12.24 | ₩44,373 | ₩44,373 | ₩44,158 | ₩44,319 | -0.12% | 22.5만 |
|---|
| 2025.12.23 | ₩44,293 | ₩44,293 | ₩44,065 | ₩44,239 | -0.12% | 35.9만 |
|---|
| 2025.12.22 | ₩43,863 | ₩44,078 | ₩43,705 | ₩44,038 | +0.40% | 59만 |
|---|
| 2025.12.19 | ₩43,622 | ₩43,768 | ₩43,576 | ₩43,622 | 0.00% | 61.5만 |
|---|
| 2025.12.18 | ₩43,501 | ₩43,662 | ₩43,314 | ₩43,408 | -0.22% | 47.2만 |
|---|
| 2025.12.17 | ₩43,381 | ₩43,461 | ₩43,126 | ₩43,153 | -0.53% | 42.8만 |
|---|
| 2025.12.16 | ₩43,501 | ₩43,555 | ₩43,285 | ₩43,394 | -0.25% | 38.3만 |
|---|
| 2025.12.15 | ₩43,904 | ₩43,904 | ₩43,567 | ₩43,729 | -0.40% | 69.1만 |
|---|
| 2025.12.12 | ₩43,783 | ₩43,791 | ₩43,299 | ₩43,555 | -0.52% | 36.8만 |
|---|
| 2025.12.11 | ₩43,408 | ₩43,756 | ₩43,346 | ₩43,622 | +0.49% | 40.6만 |
|---|
| 2025.12.10 | ₩43,072 | ₩43,452 | ₩42,925 | ₩43,358 | +0.66% | 53.1만 |
|---|
| 2025.12.09 | ₩43,086 | ₩43,180 | ₩42,982 | ₩43,032 | -0.12% | 38만 |
|---|
| 2025.12.08 | ₩43,206 | ₩43,300 | ₩43,031 | ₩43,045 | -0.37% | 30.8만 |
|---|
| 2025.12.05 | ₩43,327 | ₩43,408 | ₩43,146 | ₩43,273 | -0.12% | 35.4만 |
|---|
| 2025.12.04 | ₩43,180 | ₩43,192 | ₩43,012 | ₩43,072 | -0.25% | 35.6만 |
|---|
| 2025.12.03 | ₩42,791 | ₩43,005 | ₩42,750 | ₩42,938 | +0.34% | 40.8만 |
|---|
| 2025.12.02 | ₩42,831 | ₩42,831 | ₩42,563 | ₩42,744 | -0.20% | 37.2만 |
|---|
| 2025.12.01 | ₩42,938 | ₩43,045 | ₩42,817 | ₩42,831 | -0.25% | 36.8만 |
|---|
| 2025.11.28 | ₩42,871 | ₩43,099 | ₩42,772 | ₩43,086 | +0.50% | 21.4만 |
|---|
| 2025.11.26 | ₩42,308 | ₩42,643 | ₩42,241 | ₩42,549 | +0.57% | 38.7만 |
|---|
| 2025.11.25 | ₩41,704 | ₩42,147 | ₩41,620 | ₩42,093 | +0.93% | 49.7만 |
|---|
| 2025.11.24 | ₩41,168 | ₩41,537 | ₩41,168 | ₩41,517 | +0.85% | 192.9만 |
|---|
| 2025.11.21 | ₩41,021 | ₩41,289 | ₩40,806 | ₩41,222 | +0.49% | 138.9만 |
|---|
| 2025.11.20 | ₩41,517 | ₩41,570 | ₩40,645 | ₩40,699 | -1.97% | 50.7만 |
|---|
| 2025.11.19 | ₩41,369 | ₩41,477 | ₩41,021 | ₩41,222 | -0.36% | 47.1만 |
|---|
| 2025.11.18 | ₩41,249 | ₩41,383 | ₩41,041 | ₩41,342 | +0.23% | 45만 |
|---|
| 2025.11.17 | ₩41,946 | ₩42,107 | ₩41,517 | ₩41,704 | -0.58% | 40.2만 |
|---|
| 2025.11.14 | ₩41,946 | ₩42,272 | ₩41,857 | ₩42,134 | +0.45% | 36.2만 |
|---|
| 2025.11.13 | ₩42,724 | ₩42,724 | ₩42,217 | ₩42,308 | -0.97% | 30.7만 |
|---|
| 2025.11.12 | ₩42,415 | ₩42,657 | ₩42,383 | ₩42,590 | +0.41% | 29.4만 |
|---|
| 2025.11.11 | ₩42,308 | ₩42,362 | ₩42,201 | ₩42,348 | +0.10% | 28.2만 |
|---|
| 2025.11.10 | ₩42,107 | ₩42,227 | ₩41,946 | ₩42,201 | +0.22% | 48.6만 |
|---|
| 2025.11.07 | ₩41,369 | ₩41,691 | ₩41,202 | ₩41,691 | +0.78% | 40.7만 |
|---|
| 2025.11.06 | ₩41,718 | ₩41,718 | ₩41,342 | ₩41,423 | -0.71% | 36.1만 |
|---|
| 2025.11.05 | ₩41,544 | ₩41,704 | ₩41,470 | ₩41,651 | +0.26% | 46.7만 |
|---|
| 2025.11.04 | ₩41,704 | ₩41,731 | ₩41,450 | ₩41,503 | -0.48% | 49만 |
|---|
| 2025.11.03 | ₩42,616 | ₩42,616 | ₩42,013 | ₩42,120 | -1.16% | 42만 |
|---|
| 2025.10.31 | ₩42,227 | ₩42,304 | ₩42,040 | ₩42,187 | -0.10% | 203.6만 |
|---|
| 2025.10.30 | ₩42,254 | ₩42,536 | ₩42,254 | ₩42,415 | +0.38% | 40.1만 |
|---|
| 2025.10.29 | ₩42,858 | ₩42,858 | ₩42,214 | ₩42,482 | -0.88% | 129.4만 |
|---|
| 2025.10.28 | ₩42,804 | ₩42,978 | ₩42,716 | ₩42,831 | +0.06% | 103.6만 |
|---|
| 2025.10.27 | ₩43,220 | ₩43,220 | ₩43,003 | ₩43,113 | -0.25% | 35.8만 |
|---|
| 2025.10.24 | ₩43,005 | ₩43,045 | ₩42,911 | ₩43,019 | +0.03% | 30.5만 |
|---|
| 2025.10.23 | ₩42,724 | ₩42,911 | ₩42,671 | ₩42,858 | +0.31% | 163.2만 |
|---|
| 2025.10.22 | ₩42,187 | ₩42,482 | ₩42,187 | ₩42,408 | +0.52% | 653.3만 |
|---|
| 2025.10.21 | ₩42,375 | ₩42,375 | ₩42,107 | ₩42,214 | -0.38% | 27.2만 |
|---|
| 2025.10.20 | ₩42,549 | ₩42,737 | ₩42,522 | ₩42,724 | +0.41% | 20.9만 |
|---|
| 2025.10.17 | ₩42,429 | ₩42,429 | ₩42,174 | ₩42,375 | -0.13% | 26.9만 |
|---|
| 2025.10.16 | ₩42,643 | ₩42,737 | ₩42,442 | ₩42,616 | -0.06% | 43.9만 |
|---|
| 2025.10.15 | ₩42,536 | ₩42,603 | ₩42,254 | ₩42,536 | 0.00% | 40.9만 |
|---|
| 2025.10.14 | ₩41,798 | ₩42,362 | ₩41,772 | ₩42,254 | +1.09% | 46.3만 |
|---|
| 2025.10.13 | ₩42,013 | ₩42,295 | ₩41,999 | ₩42,187 | +0.41% | 40.3만 |
|---|
| 2025.10.10 | ₩42,214 | ₩42,321 | ₩41,727 | ₩41,731 | -1.14% | 37.1만 |
|---|