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 | ₩45,319 | ₩45,668 | ₩44,907 | ₩45,507 | +0.41% | 279.4만 |
| 2026.09.28–2026.10.02 | ₩45,373 | ₩45,641 | ₩44,743 | ₩45,494 | +0.27% | 301.1만 |
| 2026.09.21–2026.09.25 | ₩46,123 | ₩46,365 | ₩45,132 | ₩45,748 | -0.81% | 519.2만 |
| 2026.09.14–2026.09.18 | ₩46,043 | ₩46,418 | ₩45,601 | ₩45,842 | -0.44% | 358.1만 |
| 2026.09.08–2026.09.11 | ₩47,209 | ₩47,263 | ₩45,996 | ₩46,385 | -1.75% | 294.3만 |
| 2026.08.31–2026.09.04 | ₩47,343 | ₩47,517 | ₩46,613 | ₩47,289 | -0.11% | 272.5만 |
| 2026.08.24–2026.08.28 | ₩47,785 | ₩48,073 | ₩47,289 | ₩47,390 | -0.83% | 243.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,651 |
| ₩47,946 |
| ₩47,102 |
| ₩47,899 |
| +0.52% |
| 262.5만 |
| 2026.08.10–2026.08.14 | ₩47,745 | ₩47,919 | ₩47,584 | ₩47,698 | -0.10% | 250.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,311 | ₩47,812 | ₩46,231 | ₩47,732 | +3.07% | 249만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,628 | ₩46,599 | ₩45,286 | ₩46,257 | +1.38% | 355.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,440 | ₩45,822 | ₩45,065 | ₩45,326 | -0.25% | 296.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,601 | ₩45,922 | ₩45,132 | ₩45,346 | -0.56% | 287.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,963 | ₩46,231 | ₩44,958 | ₩45,681 | -0.61% | 297.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,494 | ₩46,190 | ₩45,185 | ₩45,855 | +0.80% | 296.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,231 | ₩46,278 | ₩44,763 | ₩45,252 | -2.12% | 409.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,659 | ₩46,827 | ₩45,983 | ₩46,217 | -0.95% | 315.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,226 | ₩46,432 | ₩44,596 | ₩46,244 | +2.25% | 334.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,668 | ₩46,090 | ₩44,810 | ₩44,917 | -1.64% | 300.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,003 | ₩46,231 | ₩45,601 | ₩45,949 | -0.12% | 218만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,239 | ₩45,876 | ₩44,864 | ₩45,628 | +0.86% | 295.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,869 | ₩45,929 | ₩44,864 | ₩44,904 | -2.10% | 320.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,596 | ₩46,103 | ₩44,288 | ₩45,882 | +2.88% | 277.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,051 | ₩45,313 | ₩43,979 | ₩45,038 | -0.03% | 276.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,748 | ₩45,876 | ₩44,515 | ₩45,078 | -1.46% | 299.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,730 | ₩46,251 | ₩44,730 | ₩45,976 | +2.79% | 234만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,725 | ₩45,447 | ₩43,082 | ₩45,172 | +3.31% | 232.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,278 | ₩44,100 | ₩41,889 | ₩43,618 | +3.17% | 270.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,639 | ₩43,363 | ₩41,842 | ₩41,963 | -1.59% | 373.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,832 | ₩44,375 | ₩41,768 | ₩41,996 | -4.19% | 398.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,631 | ₩45,212 | ₩43,276 | ₩43,363 | -0.61% | 323.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,177 | ₩46,539 | ₩43,859 | ₩44,328 | -4.00% | 318.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,365 | ₩47,316 | ₩46,365 | ₩47,142 | +1.68% | 301.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,043 | ₩46,579 | ₩45,788 | ₩46,499 | +0.99% | 209.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,547 | ₩46,452 | ₩45,547 | ₩46,311 | +1.68% | 302.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,502 | ₩45,353 | ₩44,363 | ₩45,319 | +1.84% | 301.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,676 | ₩45,319 | ₩44,261 | ₩44,408 | -0.60% | 367.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,497 | ₩44,422 | ₩43,417 | ₩44,381 | +2.03% | 212.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,953 | ₩44,100 | ₩43,671 | ₩43,979 | +0.06% | 262.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,001 | ₩43,853 | ₩42,907 | ₩43,805 | +1.87% | 229.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,438 | ₩42,894 | ₩42,412 | ₩42,887 | +1.06% | 191.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,291 | ₩42,747 | ₩42,251 | ₩42,747 | +1.08% | 182.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,479 | ₩42,519 | ₩41,735 | ₩42,204 | -0.65% | 290.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,010 | ₩42,530 | ₩41,845 | ₩42,184 | +0.41% | 241.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,675 | ₩42,251 | ₩41,608 | ₩42,043 | +0.88% | 233.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,857 | ₩41,976 | ₩40,763 | ₩41,969 | +2.72% | 215.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,460 | ₩41,608 | ₩40,254 | ₩40,911 | -1.33% | 350.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,407 | ₩42,168 | ₩41,253 | ₩41,695 | +0.70% | 224.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,139 | ₩41,139 | ₩40,616 | ₩41,085 | -0.13% | 236.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,688 | ₩41,748 | ₩40,971 | ₩41,132 | -1.33% | 245.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,594 | ₩41,755 | ₩41,192 | ₩41,514 | -0.19% | 187.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,522 | ₩41,527 | ₩40,388 | ₩41,433 | +2.25% | 217.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,911 | ₩40,938 | ₩40,335 | ₩40,348 | -1.38% | 51.1만 |
|---|