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 | ₩48,284 | ₩48,365 | ₩48,116 | ₩48,338 | +0.11% | 43.4만 |
| 2026.10.08 | ₩47,640 | ₩48,137 | ₩47,546 | ₩47,895 | +0.54% | 38.8만 |
| 2026.10.07 | ₩48,110 | ₩48,190 | ₩47,931 | ₩48,056 | -0.11% | 43만 |
| 2026.10.06 | ₩48,646 | ₩48,781 | ₩48,566 | ₩48,633 | -0.03% | 62만 |
| 2026.10.05 | ₩48,459 | ₩48,606 | ₩48,110 | ₩48,512 | +0.11% | 87.6만 |
| 2026.10.02 | ₩48,244 | ₩48,633 | ₩48,244 | ₩48,566 | +0.67% | 66.6만 |
| 2026.10.01 | ₩48,378 | ₩48,445 | ₩47,942 | ₩48,056 | -0.67% | 51.2만 |
| 2026.09.30 | ₩49,022 | ₩49,040 | ₩48,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,606 |
| -0.85% |
| 45.4만 |
| 2026.09.29 | ₩48,620 | ₩48,861 | ₩48,418 | ₩48,707 | +0.18% | 60.9만 |
|---|
| 2026.09.28 | ₩48,834 | ₩49,237 | ₩48,794 | ₩48,995 | +0.33% | 59.6만 |
|---|
| 2026.09.25 | ₩49,331 | ₩49,345 | ₩48,955 | ₩49,304 | -0.05% | 56만 |
|---|
| 2026.09.24 | ₩48,821 | ₩49,052 | ₩48,579 | ₩48,848 | +0.05% | 58.7만 |
|---|
| 2026.09.23 | ₩49,478 | ₩49,478 | ₩48,960 | ₩49,103 | -0.76% | 48.2만 |
|---|
| 2026.09.22 | ₩50,015 | ₩50,069 | ₩49,679 | ₩49,934 | -0.16% | 72.5만 |
|---|
| 2026.09.21 | ₩49,693 | ₩50,015 | ₩49,586 | ₩49,733 | +0.08% | 57.1만 |
|---|
| 2026.09.18 | ₩49,411 | ₩49,612 | ₩49,237 | ₩49,384 | -0.05% | 43.2만 |
|---|
| 2026.09.17 | ₩49,747 | ₩49,948 | ₩49,639 | ₩49,639 | -0.22% | 64.3만 |
|---|
| 2026.09.16 | ₩49,545 | ₩49,760 | ₩48,942 | ₩49,237 | -0.62% | 62.5만 |
|---|
| 2026.09.15 | ₩49,425 | ₩49,425 | ₩49,062 | ₩49,290 | -0.27% | 46.2만 |
|---|
| 2026.09.14 | ₩49,196 | ₩49,572 | ₩49,136 | ₩49,290 | +0.19% | 57.3만 |
|---|
| 2026.09.11 | ₩49,773 | ₩49,908 | ₩49,679 | ₩49,800 | +0.05% | 40만 |
|---|
| 2026.09.10 | ₩49,492 | ₩49,773 | ₩49,357 | ₩49,465 | -0.05% | 40.3만 |
|---|
| 2026.09.09 | ₩50,444 | ₩50,444 | ₩49,921 | ₩49,961 | -0.96% | 54.7만 |
|---|
| 2026.09.08 | ₩50,592 | ₩50,592 | ₩50,270 | ₩50,350 | -0.48% | 45.4만 |
|---|
| 2026.09.04 | ₩50,337 | ₩50,672 | ₩50,337 | ₩50,538 | +0.40% | 37.8만 |
|---|
| 2026.09.03 | ₩50,471 | ₩50,592 | ₩50,203 | ₩50,471 | 0.00% | 41.5만 |
|---|
| 2026.09.02 | ₩49,505 | ₩49,921 | ₩49,505 | ₩49,827 | +0.65% | 35.1만 |
|---|
| 2026.09.01 | ₩50,122 | ₩50,176 | ₩49,646 | ₩49,747 | -0.75% | 42만 |
|---|
| 2026.08.31 | ₩50,632 | ₩50,632 | ₩50,243 | ₩50,350 | -0.56% | 31.6만 |
|---|
| 2026.08.28 | ₩50,994 | ₩51,048 | ₩50,340 | ₩50,471 | -1.03% | 38.2만 |
|---|
| 2026.08.27 | ₩50,766 | ₩50,820 | ₩50,538 | ₩50,806 | +0.08% | 31.9만 |
|---|
| 2026.08.26 | ₩50,699 | ₩50,806 | ₩50,502 | ₩50,551 | -0.29% | 36.5만 |
|---|
| 2026.08.25 | ₩50,484 | ₩50,739 | ₩50,478 | ₩50,706 | +0.44% | 34.4만 |
|---|
| 2026.08.24 | ₩50,270 | ₩50,384 | ₩50,150 | ₩50,243 | -0.05% | 44.8만 |
|---|
| 2026.08.21 | ₩49,773 | ₩50,471 | ₩49,773 | ₩50,370 | +1.20% | 39.4만 |
|---|
| 2026.08.20 | ₩50,122 | ₩50,176 | ₩49,881 | ₩50,015 | -0.21% | 49.1만 |
|---|
| 2026.08.19 | ₩49,760 | ₩50,203 | ₩49,760 | ₩50,069 | +0.62% | 31.3만 |
|---|
| 2026.08.18 | ₩50,055 | ₩50,082 | ₩49,611 | ₩49,679 | -0.75% | 33.2만 |
|---|
| 2026.08.17 | ₩50,162 | ₩50,377 | ₩50,115 | ₩50,230 | +0.13% | 35.9만 |
|---|
| 2026.08.14 | ₩50,310 | ₩50,511 | ₩50,216 | ₩50,270 | -0.08% | 65.6만 |
|---|
| 2026.08.13 | ₩50,323 | ₩50,323 | ₩50,001 | ₩50,149 | -0.35% | 36.3만 |
|---|
| 2026.08.12 | ₩50,109 | ₩50,283 | ₩49,921 | ₩50,001 | -0.21% | 32.3만 |
|---|
| 2026.08.11 | ₩50,015 | ₩50,015 | ₩49,720 | ₩49,840 | -0.35% | 39.8만 |
|---|
| 2026.08.10 | ₩49,854 | ₩49,854 | ₩49,666 | ₩49,760 | -0.19% | 69.2만 |
|---|
| 2026.08.07 | ₩49,720 | ₩50,028 | ₩49,720 | ₩49,961 | +0.49% | 57.2만 |
|---|
| 2026.08.06 | ₩49,425 | ₩49,666 | ₩49,357 | ₩49,398 | -0.05% | 56.9만 |
|---|
| 2026.08.05 | ₩49,518 | ₩49,747 | ₩49,391 | ₩49,451 | -0.14% | 40.2만 |
|---|
| 2026.08.04 | ₩48,821 | ₩49,143 | ₩48,697 | ₩49,042 | +0.45% | 265.8만 |
|---|
| 2026.08.03 | ₩48,137 | ₩48,526 | ₩48,137 | ₩48,459 | +0.67% | 50.2만 |
|---|
| 2026.07.31 | ₩48,231 | ₩48,264 | ₩47,694 | ₩48,116 | -0.24% | 43.4만 |
|---|
| 2026.07.30 | ₩47,801 | ₩48,432 | ₩47,801 | ₩48,371 | +1.19% | 159.6만 |
|---|
| 2026.07.29 | ₩47,560 | ₩47,855 | ₩47,063 | ₩47,358 | -0.42% | 88만 |
|---|
| 2026.07.28 | ₩47,432 | ₩47,801 | ₩47,379 | ₩47,680 | +0.52% | 48.4만 |
|---|
| 2026.07.27 | ₩47,909 | ₩48,002 | ₩47,533 | ₩47,734 | -0.36% | 83.1만 |
|---|
| 2026.07.24 | ₩47,452 | ₩47,707 | ₩47,372 | ₩47,493 | +0.08% | 171.2만 |
|---|
| 2026.07.23 | ₩47,157 | ₩47,452 | ₩47,036 | ₩47,117 | -0.09% | 43.4만 |
|---|
| 2026.07.22 | ₩47,895 | ₩47,976 | ₩47,748 | ₩47,815 | -0.17% | 72만 |
|---|
| 2026.07.21 | ₩47,479 | ₩47,670 | ₩47,211 | ₩47,600 | +0.25% | 49.9만 |
|---|
| 2026.07.20 | ₩47,332 | ₩47,412 | ₩46,969 | ₩47,010 | -0.68% | 59.9만 |
|---|
| 2026.07.17 | ₩47,224 | ₩47,399 | ₩47,104 | ₩47,318 | +0.20% | 245만 |
|---|
| 2026.07.16 | ₩47,439 | ₩47,801 | ₩47,439 | ₩47,667 | +0.48% | 54만 |
|---|
| 2026.07.15 | ₩47,815 | ₩48,043 | ₩47,600 | ₩47,922 | +0.22% | 78.3만 |
|---|
| 2026.07.14 | ₩47,533 | ₩47,962 | ₩47,479 | ₩47,533 | 0.00% | 53.2만 |
|---|
| 2026.07.13 | ₩47,238 | ₩47,456 | ₩46,996 | ₩47,130 | -0.23% | 104.7만 |
|---|
| 2026.07.10 | ₩47,640 | ₩47,734 | ₩47,291 | ₩47,493 | -0.31% | 296.9만 |
|---|
| 2026.07.09 | ₩47,104 | ₩47,317 | ₩47,036 | ₩47,251 | +0.31% | 134.1만 |
|---|
| 2026.07.08 | ₩46,862 | ₩47,157 | ₩46,641 | ₩47,124 | +0.56% | 222.2만 |
|---|
| 2026.07.07 | ₩48,177 | ₩48,177 | ₩47,439 | ₩47,560 | -1.28% | 139.2만 |
|---|
| 2026.07.06 | ₩48,190 | ₩48,271 | ₩47,969 | ₩48,204 | +0.03% | 131.3만 |
|---|
| 2026.07.02 | ₩47,788 | ₩47,955 | ₩47,358 | ₩47,654 | -0.28% | 72.9만 |
|---|
| 2026.07.01 | ₩46,889 | ₩47,385 | ₩46,876 | ₩47,231 | +0.73% | 54.3만 |
|---|
| 2026.06.30 | ₩46,969 | ₩47,036 | ₩46,803 | ₩46,996 | +0.06% | 127.8만 |
|---|
| 2026.06.29 | ₩47,157 | ₩47,171 | ₩46,715 | ₩46,949 | -0.44% | 238.8만 |
|---|
| 2026.06.26 | ₩46,929 | ₩47,238 | ₩46,849 | ₩47,157 | +0.49% | 56.6만 |
|---|
| 2026.06.25 | ₩47,211 | ₩47,412 | ₩47,063 | ₩47,144 | -0.14% | 79.6만 |
|---|
| 2026.06.24 | ₩46,876 | ₩47,063 | ₩46,688 | ₩46,862 | -0.03% | 75.5만 |
|---|
| 2026.06.23 | ₩47,077 | ₩47,271 | ₩46,929 | ₩47,050 | -0.06% | 50.7만 |
|---|
| 2026.06.22 | ₩49,009 | ₩49,009 | ₩48,438 | ₩48,499 | -1.04% | 47.4만 |
|---|
| 2026.06.18 | ₩48,378 | ₩48,646 | ₩48,365 | ₩48,392 | +0.03% | 58.8만 |
|---|
| 2026.06.17 | ₩49,304 | ₩49,398 | ₩48,480 | ₩48,593 | -1.44% | 57.8만 |
|---|
| 2026.06.16 | ₩49,076 | ₩49,210 | ₩48,955 | ₩49,009 | -0.14% | 41.1만 |
|---|
| 2026.06.15 | ₩49,062 | ₩49,317 | ₩48,854 | ₩48,901 | -0.33% | 59.5만 |
|---|
| 2026.06.12 | ₩48,485 | ₩48,673 | ₩48,204 | ₩48,593 | +0.22% | 32.6만 |
|---|
| 2026.06.11 | ₩47,412 | ₩48,351 | ₩47,278 | ₩48,318 | +1.91% | 39.7만 |
|---|
| 2026.06.10 | ₩47,573 | ₩47,808 | ₩47,130 | ₩47,130 | -0.93% | 46.5만 |
|---|
| 2026.06.09 | ₩48,217 | ₩48,459 | ₩47,248 | ₩47,828 | -0.81% | 106만 |
|---|
| 2026.06.08 | ₩47,909 | ₩48,123 | ₩47,774 | ₩47,868 | -0.08% | 47.8만 |
|---|
| 2026.06.05 | ₩48,888 | ₩48,888 | ₩47,721 | ₩47,828 | -2.17% | 41.9만 |
|---|
| 2026.06.04 | ₩48,901 | ₩49,183 | ₩48,901 | ₩49,116 | +0.44% | 39.9만 |
|---|
| 2026.06.03 | ₩48,781 | ₩48,942 | ₩48,680 | ₩48,687 | -0.19% | 42.9만 |
|---|
| 2026.06.02 | ₩49,183 | ₩49,331 | ₩49,022 | ₩49,237 | +0.11% | 43.4만 |
|---|
| 2026.06.01 | ₩48,874 | ₩49,210 | ₩48,700 | ₩49,035 | +0.33% | 43.4만 |
|---|
| 2026.05.29 | ₩49,599 | ₩49,800 | ₩49,384 | ₩49,492 | -0.22% | 41.3만 |
|---|
| 2026.05.28 | ₩48,995 | ₩49,492 | ₩48,834 | ₩49,304 | +0.63% | 41.5만 |
|---|
| 2026.05.27 | ₩49,371 | ₩49,371 | ₩49,062 | ₩49,196 | -0.35% | 38만 |
|---|
| 2026.05.26 | ₩49,183 | ₩49,492 | ₩49,183 | ₩49,371 | +0.38% | 57.8만 |
|---|
| 2026.05.22 | ₩48,646 | ₩48,834 | ₩48,445 | ₩48,687 | +0.08% | 51.2만 |
|---|
| 2026.05.21 | ₩48,217 | ₩48,781 | ₩47,978 | ₩48,633 | +0.86% | 36.2만 |
|---|
| 2026.05.20 | ₩47,801 | ₩48,620 | ₩47,748 | ₩48,512 | +1.49% | 53.8만 |
|---|
| 2026.05.19 | ₩48,056 | ₩48,096 | ₩47,721 | ₩47,868 | -0.39% | 55.4만 |
|---|
| 2026.05.18 | ₩48,499 | ₩48,539 | ₩48,016 | ₩48,432 | -0.14% | 44.1만 |
|---|
| 2026.05.15 | ₩48,338 | ₩48,338 | ₩48,023 | ₩48,137 | -0.42% | 42.2만 |
|---|
| 2026.05.14 | ₩49,196 | ₩49,277 | ₩48,928 | ₩49,049 | -0.30% | 37.6만 |
|---|
| 2026.05.13 | ₩48,727 | ₩48,994 | ₩48,553 | ₩48,968 | +0.50% | 56.7만 |
|---|
| 2026.05.12 | ₩48,794 | ₩48,834 | ₩48,284 | ₩48,740 | -0.11% | 53.7만 |
|---|
| 2026.05.11 | ₩48,955 | ₩49,344 | ₩48,955 | ₩49,062 | +0.22% | 42.4만 |
|---|
| 2026.05.08 | ₩48,901 | ₩49,129 | ₩48,842 | ₩49,129 | +0.47% | 46.2만 |
|---|
| 2026.05.07 | ₩48,995 | ₩49,129 | ₩48,418 | ₩48,459 | -1.10% | 51.5만 |
|---|
| 2026.05.06 | ₩48,848 | ₩48,975 | ₩48,727 | ₩48,874 | +0.05% | 42.2만 |
|---|
| 2026.05.05 | ₩47,479 | ₩47,855 | ₩47,479 | ₩47,707 | +0.48% | 64.5만 |
|---|
| 2026.05.04 | ₩47,506 | ₩47,727 | ₩47,050 | ₩47,305 | -0.42% | 41.5만 |
|---|
| 2026.05.01 | ₩47,721 | ₩48,083 | ₩47,707 | ₩47,707 | -0.03% | 37.3만 |
|---|
| 2026.04.30 | ₩47,345 | ₩47,976 | ₩47,318 | ₩47,862 | +1.09% | 64.9만 |
|---|
| 2026.04.29 | ₩47,023 | ₩47,090 | ₩46,547 | ₩46,808 | -0.46% | 44.5만 |
|---|
| 2026.04.28 | ₩47,224 | ₩47,426 | ₩47,090 | ₩47,238 | +0.03% | 49.7만 |
|---|
| 2026.04.27 | ₩47,613 | ₩47,694 | ₩47,399 | ₩47,519 | -0.20% | 50.6만 |
|---|
| 2026.04.24 | ₩47,439 | ₩47,560 | ₩47,200 | ₩47,493 | +0.11% | 40.1만 |
|---|
| 2026.04.23 | ₩47,680 | ₩47,761 | ₩46,849 | ₩47,358 | -0.68% | 51.5만 |
|---|
| 2026.04.22 | ₩47,976 | ₩47,976 | ₩47,640 | ₩47,841 | -0.28% | 70.9만 |
|---|
| 2026.04.21 | ₩48,351 | ₩48,445 | ₩47,533 | ₩47,694 | -1.36% | 44.1만 |
|---|
| 2026.04.20 | ₩48,553 | ₩48,606 | ₩48,298 | ₩48,593 | +0.08% | 32.4만 |
|---|
| 2026.04.17 | ₩49,049 | ₩49,210 | ₩48,767 | ₩48,848 | -0.41% | 37만 |
|---|
| 2026.04.16 | ₩48,512 | ₩48,512 | ₩48,076 | ₩48,257 | -0.53% | 54.4만 |
|---|
| 2026.04.15 | ₩48,271 | ₩48,271 | ₩48,004 | ₩48,177 | -0.19% | 50.3만 |
|---|
| 2026.04.14 | ₩48,271 | ₩48,378 | ₩48,096 | ₩48,311 | +0.08% | 48.5만 |
|---|
| 2026.04.13 | ₩47,197 | ₩47,882 | ₩47,066 | ₩47,828 | +1.34% | 61.4만 |
|---|
| 2026.04.10 | ₩47,868 | ₩47,868 | ₩47,332 | ₩47,613 | -0.53% | 52.1만 |
|---|
| 2026.04.09 | ₩47,171 | ₩47,654 | ₩46,976 | ₩47,412 | +0.51% | 53.5만 |
|---|
| 2026.04.08 | ₩47,909 | ₩47,909 | ₩47,259 | ₩47,640 | -0.56% | 59.8만 |
|---|
| 2026.04.07 | ₩45,816 | ₩46,097 | ₩45,185 | ₩45,990 | +0.38% | 85.2만 |
|---|
| 2026.04.06 | ₩45,802 | ₩46,097 | ₩45,601 | ₩46,044 | +0.53% | 85.8만 |
|---|
| 2026.04.02 | ₩44,809 | ₩45,681 | ₩44,769 | ₩45,494 | +1.53% | 116.2만 |
|---|
| 2026.04.01 | ₩45,782 | ₩46,218 | ₩45,656 | ₩45,816 | +0.07% | 70만 |
|---|
| 2026.03.31 | ₩44,474 | ₩45,172 | ₩44,206 | ₩45,172 | +1.57% | 73.1만 |
|---|
| 2026.03.30 | ₩44,192 | ₩44,192 | ₩43,562 | ₩43,803 | -0.88% | 53.3만 |
|---|
| 2026.03.27 | ₩44,018 | ₩44,179 | ₩43,642 | ₩43,810 | -0.47% | 70.2만 |
|---|
| 2026.03.26 | ₩44,501 | ₩44,890 | ₩44,098 | ₩44,152 | -0.78% | 69.2만 |
|---|
| 2026.03.25 | ₩45,064 | ₩45,225 | ₩44,855 | ₩45,064 | 0.00% | 82.9만 |
|---|
| 2026.03.24 | ₩44,139 | ₩44,595 | ₩43,787 | ₩44,286 | +0.33% | 79.4만 |
|---|
| 2026.03.23 | ₩44,528 | ₩45,011 | ₩44,112 | ₩44,541 | +0.03% | 68.8만 |
|---|
| 2026.03.20 | ₩44,648 | ₩44,648 | ₩43,293 | ₩43,501 | -2.57% | 77.8만 |
|---|
| 2026.03.19 | ₩43,964 | ₩45,105 | ₩43,964 | ₩44,836 | +1.98% | 84.7만 |
|---|
| 2026.03.18 | ₩45,708 | ₩45,708 | ₩45,118 | ₩45,158 | -1.20% | 45.6만 |
|---|
| 2026.03.17 | ₩45,842 | ₩45,950 | ₩45,641 | ₩45,735 | -0.23% | 101.3만 |
|---|
| 2026.03.16 | ₩45,252 | ₩45,681 | ₩45,252 | ₩45,581 | +0.73% | 38만 |
|---|
| 2026.03.13 | ₩45,534 | ₩45,668 | ₩44,823 | ₩44,863 | -1.47% | 50.9만 |
|---|
| 2026.03.12 | ₩45,950 | ₩45,990 | ₩45,547 | ₩45,735 | -0.47% | 39.7만 |
|---|
| 2026.03.11 | ₩46,473 | ₩46,634 | ₩46,164 | ₩46,540 | +0.14% | 41.5만 |
|---|
| 2026.03.10 | ₩46,916 | ₩47,385 | ₩46,594 | ₩46,701 | -0.46% | 61.3만 |
|---|
| 2026.03.09 | ₩45,641 | ₩46,594 | ₩45,227 | ₩46,446 | +1.76% | 61.6만 |
|---|
| 2026.03.06 | ₩46,111 | ₩46,782 | ₩46,071 | ₩46,647 | +1.16% | 61.6만 |
|---|
| 2026.03.05 | ₩47,358 | ₩47,426 | ₩46,513 | ₩46,996 | -0.76% | 52.1만 |
|---|
| 2026.03.04 | ₩47,426 | ₩47,749 | ₩47,184 | ₩47,654 | +0.48% | 35.8만 |
|---|
| 2026.03.03 | ₩46,902 | ₩47,587 | ₩46,325 | ₩47,345 | +0.94% | 164만 |
|---|
| 2026.03.02 | ₩48,660 | ₩48,995 | ₩48,579 | ₩48,861 | +0.41% | 49.9만 |
|---|
| 2026.02.27 | ₩49,626 | ₩49,881 | ₩49,586 | ₩49,679 | +0.11% | 48.3만 |
|---|
| 2026.02.26 | ₩49,451 | ₩49,612 | ₩49,101 | ₩49,586 | +0.27% | 37.9만 |
|---|
| 2026.02.25 | ₩49,438 | ₩49,545 | ₩49,237 | ₩49,492 | +0.11% | 35.6만 |
|---|
| 2026.02.24 | ₩48,901 | ₩49,223 | ₩48,814 | ₩49,129 | +0.47% | 48.2만 |
|---|
| 2026.02.23 | ₩49,170 | ₩49,170 | ₩48,806 | ₩48,982 | -0.38% | 37만 |
|---|
| 2026.02.20 | ₩48,767 | ₩49,183 | ₩48,646 | ₩49,183 | +0.85% | 46.5만 |
|---|
| 2026.02.19 | ₩48,512 | ₩48,794 | ₩48,416 | ₩48,794 | +0.58% | 46.9만 |
|---|
| 2026.02.18 | ₩48,794 | ₩48,995 | ₩48,617 | ₩48,754 | -0.08% | 38.6만 |
|---|
| 2026.02.17 | ₩48,445 | ₩48,807 | ₩48,116 | ₩48,754 | +0.64% | 41.2만 |
|---|
| 2026.02.13 | ₩48,606 | ₩48,834 | ₩48,244 | ₩48,794 | +0.39% | 49만 |
|---|
| 2026.02.12 | ₩49,237 | ₩49,237 | ₩48,434 | ₩48,633 | -1.23% | 43.3만 |
|---|
| 2026.02.11 | ₩49,170 | ₩49,196 | ₩48,713 | ₩49,049 | -0.25% | 42.9만 |
|---|
| 2026.02.10 | ₩49,009 | ₩49,049 | ₩48,837 | ₩48,928 | -0.16% | 58.2만 |
|---|
| 2026.02.09 | ₩48,231 | ₩48,606 | ₩48,056 | ₩48,593 | +0.75% | 39.9만 |
|---|
| 2026.02.06 | ₩47,251 | ₩47,654 | ₩47,010 | ₩47,640 | +0.82% | 55만 |
|---|
| 2026.02.05 | ₩47,036 | ₩47,197 | ₩46,681 | ₩46,728 | -0.66% | 46만 |
|---|
| 2026.02.04 | ₩47,774 | ₩47,774 | ₩47,117 | ₩47,466 | -0.65% | 61.3만 |
|---|
| 2026.02.03 | ₩47,050 | ₩47,305 | ₩46,812 | ₩47,251 | +0.43% | 46.5만 |
|---|
| 2026.02.02 | ₩46,755 | ₩46,888 | ₩46,406 | ₩46,849 | +0.20% | 75.9만 |
|---|
| 2026.01.30 | ₩47,305 | ₩47,345 | ₩46,674 | ₩46,876 | -0.91% | 41.5만 |
|---|
| 2026.01.29 | ₩48,190 | ₩48,217 | ₩47,334 | ₩47,841 | -0.72% | 74.7만 |
|---|
| 2026.01.28 | ₩47,882 | ₩47,996 | ₩47,493 | ₩47,868 | -0.03% | 56.1만 |
|---|
| 2026.01.27 | ₩47,841 | ₩48,163 | ₩47,683 | ₩48,110 | +0.56% | 47.5만 |
|---|
| 2026.01.26 | ₩47,654 | ₩47,667 | ₩47,345 | ₩47,439 | -0.45% | 47.4만 |
|---|
| 2026.01.23 | ₩46,808 | ₩47,263 | ₩46,763 | ₩47,251 | +0.95% | 45.4만 |
|---|
| 2026.01.22 | ₩46,674 | ₩46,990 | ₩46,674 | ₩46,889 | +0.46% | 43.5만 |
|---|
| 2026.01.21 | ₩46,111 | ₩46,422 | ₩45,869 | ₩46,352 | +0.52% | 59만 |
|---|
| 2026.01.20 | ₩45,816 | ₩46,003 | ₩45,695 | ₩45,802 | -0.03% | 52.1만 |
|---|
| 2026.01.16 | ₩46,164 | ₩46,164 | ₩45,816 | ₩46,111 | -0.12% | 64.1만 |
|---|
| 2026.01.15 | ₩45,977 | ₩46,030 | ₩45,762 | ₩45,923 | -0.12% | 51.3만 |
|---|
| 2026.01.14 | ₩45,749 | ₩45,868 | ₩45,628 | ₩45,789 | +0.09% | 63.1만 |
|---|
| 2026.01.13 | ₩45,749 | ₩45,749 | ₩45,427 | ₩45,561 | -0.41% | 48.5만 |
|---|
| 2026.01.12 | ₩45,775 | ₩45,883 | ₩45,681 | ₩45,856 | +0.18% | 44.2만 |
|---|
| 2026.01.09 | ₩45,413 | ₩45,575 | ₩45,286 | ₩45,520 | +0.24% | 42.5만 |
|---|
| 2026.01.08 | ₩45,024 | ₩45,252 | ₩44,944 | ₩45,239 | +0.48% | 48.9만 |
|---|
| 2026.01.07 | ₩45,252 | ₩45,279 | ₩45,004 | ₩45,199 | -0.12% | 39.9만 |
|---|
| 2026.01.06 | ₩45,011 | ₩45,118 | ₩44,917 | ₩45,091 | +0.18% | 49.9만 |
|---|
| 2026.01.05 | ₩44,514 | ₩44,957 | ₩44,447 | ₩44,944 | +0.96% | 47.1만 |
|---|
| 2026.01.02 | ₩44,608 | ₩44,608 | ₩44,206 | ₩44,514 | -0.21% | 44.4만 |
|---|
| 2025.12.31 | ₩44,353 | ₩44,353 | ₩44,125 | ₩44,192 | -0.36% | 29.2만 |
|---|
| 2025.12.30 | ₩44,487 | ₩44,514 | ₩44,347 | ₩44,367 | -0.27% | 32.2만 |
|---|
| 2025.12.29 | ₩44,326 | ₩44,388 | ₩44,192 | ₩44,340 | +0.03% | 33.2만 |
|---|
| 2025.12.26 | ₩44,514 | ₩44,514 | ₩44,286 | ₩44,447 | -0.15% | 50.7만 |
|---|
| 2025.12.24 | ₩44,394 | ₩44,394 | ₩44,179 | ₩44,340 | -0.12% | 22.5만 |
|---|
| 2025.12.23 | ₩44,313 | ₩44,313 | ₩44,085 | ₩44,259 | -0.12% | 35.9만 |
|---|
| 2025.12.22 | ₩43,884 | ₩44,098 | ₩43,725 | ₩44,058 | +0.40% | 59만 |
|---|
| 2025.12.19 | ₩43,642 | ₩43,788 | ₩43,597 | ₩43,642 | 0.00% | 61.5만 |
|---|
| 2025.12.18 | ₩43,522 | ₩43,682 | ₩43,334 | ₩43,428 | -0.22% | 47.2만 |
|---|
| 2025.12.17 | ₩43,401 | ₩43,481 | ₩43,146 | ₩43,173 | -0.53% | 42.8만 |
|---|
| 2025.12.16 | ₩43,522 | ₩43,575 | ₩43,306 | ₩43,414 | -0.25% | 38.3만 |
|---|
| 2025.12.15 | ₩43,924 | ₩43,924 | ₩43,587 | ₩43,750 | -0.40% | 69.1만 |
|---|
| 2025.12.12 | ₩43,803 | ₩43,811 | ₩43,319 | ₩43,575 | -0.52% | 36.8만 |
|---|
| 2025.12.11 | ₩43,428 | ₩43,776 | ₩43,366 | ₩43,642 | +0.49% | 40.6만 |
|---|
| 2025.12.10 | ₩43,092 | ₩43,472 | ₩42,945 | ₩43,378 | +0.66% | 53.1만 |
|---|
| 2025.12.09 | ₩43,106 | ₩43,200 | ₩43,002 | ₩43,052 | -0.12% | 38만 |
|---|
| 2025.12.08 | ₩43,226 | ₩43,320 | ₩43,051 | ₩43,065 | -0.37% | 30.8만 |
|---|
| 2025.12.05 | ₩43,347 | ₩43,428 | ₩43,166 | ₩43,293 | -0.12% | 35.4만 |
|---|
| 2025.12.04 | ₩43,200 | ₩43,212 | ₩43,032 | ₩43,092 | -0.25% | 35.6만 |
|---|
| 2025.12.03 | ₩42,810 | ₩43,025 | ₩42,770 | ₩42,958 | +0.34% | 40.8만 |
|---|
| 2025.12.02 | ₩42,851 | ₩42,851 | ₩42,582 | ₩42,764 | -0.20% | 37.2만 |
|---|
| 2025.12.01 | ₩42,958 | ₩43,065 | ₩42,837 | ₩42,851 | -0.25% | 36.8만 |
|---|
| 2025.11.28 | ₩42,891 | ₩43,119 | ₩42,792 | ₩43,106 | +0.50% | 21.4만 |
|---|
| 2025.11.26 | ₩42,327 | ₩42,663 | ₩42,260 | ₩42,569 | +0.57% | 38.7만 |
|---|
| 2025.11.25 | ₩41,724 | ₩42,166 | ₩41,639 | ₩42,113 | +0.93% | 49.7만 |
|---|
| 2025.11.24 | ₩41,187 | ₩41,556 | ₩41,187 | ₩41,536 | +0.85% | 192.9만 |
|---|
| 2025.11.21 | ₩41,040 | ₩41,308 | ₩40,825 | ₩41,241 | +0.49% | 138.9만 |
|---|
| 2025.11.20 | ₩41,536 | ₩41,590 | ₩40,664 | ₩40,718 | -1.97% | 50.7만 |
|---|
| 2025.11.19 | ₩41,388 | ₩41,496 | ₩41,040 | ₩41,241 | -0.36% | 47.1만 |
|---|
| 2025.11.18 | ₩41,268 | ₩41,402 | ₩41,060 | ₩41,362 | +0.23% | 45만 |
|---|
| 2025.11.17 | ₩41,965 | ₩42,126 | ₩41,536 | ₩41,724 | -0.58% | 40.2만 |
|---|
| 2025.11.14 | ₩41,965 | ₩42,291 | ₩41,877 | ₩42,153 | +0.45% | 36.2만 |
|---|
| 2025.11.13 | ₩42,743 | ₩42,743 | ₩42,236 | ₩42,327 | -0.97% | 30.7만 |
|---|
| 2025.11.12 | ₩42,435 | ₩42,676 | ₩42,403 | ₩42,609 | +0.41% | 29.4만 |
|---|
| 2025.11.11 | ₩42,327 | ₩42,381 | ₩42,220 | ₩42,368 | +0.10% | 28.2만 |
|---|
| 2025.11.10 | ₩42,126 | ₩42,247 | ₩41,965 | ₩42,220 | +0.22% | 48.6만 |
|---|
| 2025.11.07 | ₩41,388 | ₩41,710 | ₩41,221 | ₩41,710 | +0.78% | 40.7만 |
|---|
| 2025.11.06 | ₩41,737 | ₩41,737 | ₩41,362 | ₩41,442 | -0.71% | 36.1만 |
|---|
| 2025.11.05 | ₩41,563 | ₩41,724 | ₩41,489 | ₩41,670 | +0.26% | 46.7만 |
|---|
| 2025.11.04 | ₩41,724 | ₩41,751 | ₩41,469 | ₩41,523 | -0.48% | 49만 |
|---|
| 2025.11.03 | ₩42,636 | ₩42,636 | ₩42,032 | ₩42,140 | -1.16% | 42만 |
|---|
| 2025.10.31 | ₩42,247 | ₩42,323 | ₩42,059 | ₩42,207 | -0.10% | 203.6만 |
|---|
| 2025.10.30 | ₩42,274 | ₩42,556 | ₩42,274 | ₩42,435 | +0.38% | 40.1만 |
|---|
| 2025.10.29 | ₩42,878 | ₩42,878 | ₩42,234 | ₩42,502 | -0.88% | 129.4만 |
|---|
| 2025.10.28 | ₩42,824 | ₩42,998 | ₩42,735 | ₩42,851 | +0.06% | 103.6만 |
|---|
| 2025.10.27 | ₩43,240 | ₩43,240 | ₩43,022 | ₩43,132 | -0.25% | 35.8만 |
|---|
| 2025.10.24 | ₩43,025 | ₩43,065 | ₩42,931 | ₩43,039 | +0.03% | 30.5만 |
|---|
| 2025.10.23 | ₩42,743 | ₩42,931 | ₩42,691 | ₩42,878 | +0.31% | 163.2만 |
|---|
| 2025.10.22 | ₩42,207 | ₩42,502 | ₩42,207 | ₩42,428 | +0.52% | 653.3만 |
|---|
| 2025.10.21 | ₩42,395 | ₩42,395 | ₩42,126 | ₩42,234 | -0.38% | 27.2만 |
|---|
| 2025.10.20 | ₩42,569 | ₩42,757 | ₩42,542 | ₩42,743 | +0.41% | 20.9만 |
|---|
| 2025.10.17 | ₩42,448 | ₩42,448 | ₩42,193 | ₩42,395 | -0.13% | 26.9만 |
|---|
| 2025.10.16 | ₩42,663 | ₩42,757 | ₩42,462 | ₩42,636 | -0.06% | 43.9만 |
|---|
| 2025.10.15 | ₩42,556 | ₩42,623 | ₩42,274 | ₩42,556 | 0.00% | 40.9만 |
|---|
| 2025.10.14 | ₩41,818 | ₩42,381 | ₩41,791 | ₩42,274 | +1.09% | 46.3만 |
|---|
| 2025.10.13 | ₩42,032 | ₩42,314 | ₩42,019 | ₩42,207 | +0.41% | 40.3만 |
|---|
| 2025.10.10 | ₩42,234 | ₩42,341 | ₩41,747 | ₩41,751 | -1.14% | 37.1만 |
|---|