시장 데이터를 불러오는 중
전체 종목
Dimensional International High Profitability ETF 과거 주가
Dimensional International High Profitability ETF · DIHP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional International High Profitability ETF · DIHP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩45,355 | ₩45,704 | ₩44,942 | ₩45,543 | +0.41% | 279.4만 |
| 2026.09.28–2026.10.02 | ₩45,409 | ₩45,677 | ₩44,778 | ₩45,529 | +0.27% | 301.1만 |
| 2026.09.21–2026.09.25 | ₩46,160 | ₩46,401 | ₩45,167 | ₩45,784 | -0.81% | 519.2만 |
| 2026.09.14–2026.09.18 | ₩46,079 | ₩46,455 | ₩45,637 | ₩45,878 | -0.44% | 358.1만 |
| 2026.09.08–2026.09.11 | ₩47,246 | ₩47,300 | ₩46,032 | ₩46,421 | -1.75% | 294.3만 |
| 2026.08.31–2026.09.04 | ₩47,380 | ₩47,554 | ₩46,649 | ₩47,326 | -0.11% | 272.5만 |
| 2026.08.24–2026.08.28 | ₩47,823 | ₩48,111 | ₩47,326 | ₩47,427 | -0.83% | 243.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,688 |
| ₩47,983 |
| ₩47,139 |
| ₩47,937 |
| +0.52% |
| 262.5만 |
| 2026.08.10–2026.08.14 | ₩47,782 | ₩47,957 | ₩47,621 | ₩47,735 | -0.10% | 250.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,347 | ₩47,849 | ₩46,267 | ₩47,769 | +3.07% | 249만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,663 | ₩46,636 | ₩45,321 | ₩46,294 | +1.38% | 355.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,476 | ₩45,858 | ₩45,100 | ₩45,362 | -0.25% | 296.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,637 | ₩45,958 | ₩45,167 | ₩45,382 | -0.56% | 287.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,999 | ₩46,267 | ₩44,993 | ₩45,717 | -0.61% | 297.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,529 | ₩46,227 | ₩45,221 | ₩45,891 | +0.80% | 296.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,267 | ₩46,314 | ₩44,798 | ₩45,288 | -2.12% | 409.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,696 | ₩46,864 | ₩46,019 | ₩46,254 | -0.95% | 315.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,261 | ₩46,468 | ₩44,631 | ₩46,280 | +2.25% | 334.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,704 | ₩46,126 | ₩44,845 | ₩44,953 | -1.64% | 300.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,039 | ₩46,267 | ₩45,637 | ₩45,985 | -0.12% | 218만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,275 | ₩45,912 | ₩44,899 | ₩45,663 | +0.86% | 295.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,905 | ₩45,965 | ₩44,899 | ₩44,939 | -2.10% | 320.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,631 | ₩46,140 | ₩44,322 | ₩45,918 | +2.88% | 277.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,087 | ₩45,348 | ₩44,014 | ₩45,073 | -0.03% | 276.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,784 | ₩45,912 | ₩44,550 | ₩45,114 | -1.46% | 299.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,765 | ₩46,287 | ₩44,765 | ₩46,012 | +2.79% | 234만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,759 | ₩45,482 | ₩43,115 | ₩45,207 | +3.31% | 232.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,311 | ₩44,135 | ₩41,922 | ₩43,652 | +3.17% | 270.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,673 | ₩43,397 | ₩41,875 | ₩41,996 | -1.59% | 373.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,866 | ₩44,410 | ₩41,801 | ₩42,029 | -4.19% | 398.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,665 | ₩45,248 | ₩43,310 | ₩43,397 | -0.61% | 323.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,213 | ₩46,575 | ₩43,893 | ₩44,363 | -4.00% | 318.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,401 | ₩47,353 | ₩46,401 | ₩47,179 | +1.68% | 301.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,079 | ₩46,616 | ₩45,824 | ₩46,535 | +0.99% | 209.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,583 | ₩46,488 | ₩45,583 | ₩46,347 | +1.68% | 302.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,537 | ₩45,389 | ₩44,397 | ₩45,355 | +1.84% | 301.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,711 | ₩45,355 | ₩44,296 | ₩44,443 | -0.60% | 367.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,531 | ₩44,456 | ₩43,451 | ₩44,416 | +2.03% | 212.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,987 | ₩44,135 | ₩43,705 | ₩44,014 | +0.06% | 262.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,035 | ₩43,888 | ₩42,941 | ₩43,840 | +1.87% | 229.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,472 | ₩42,928 | ₩42,445 | ₩42,921 | +1.06% | 191.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,324 | ₩42,780 | ₩42,284 | ₩42,780 | +1.08% | 182.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,512 | ₩42,552 | ₩41,768 | ₩42,237 | -0.65% | 290.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,043 | ₩42,563 | ₩41,878 | ₩42,217 | +0.41% | 241.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,707 | ₩42,284 | ₩41,640 | ₩42,076 | +0.88% | 233.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,889 | ₩42,009 | ₩40,795 | ₩42,002 | +2.72% | 215.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,493 | ₩41,640 | ₩40,286 | ₩40,943 | -1.33% | 350.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,439 | ₩42,201 | ₩41,285 | ₩41,727 | +0.70% | 224.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,171 | ₩41,171 | ₩40,648 | ₩41,117 | -0.13% | 236.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,721 | ₩41,781 | ₩41,003 | ₩41,164 | -1.33% | 245.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,627 | ₩41,788 | ₩41,224 | ₩41,546 | -0.19% | 187.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,554 | ₩41,560 | ₩40,420 | ₩41,466 | +2.25% | 217.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,943 | ₩40,970 | ₩40,366 | ₩40,380 | -1.38% | 51.1만 |
|---|