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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,493 | ₩45,580 | ₩45,392 | ₩45,560 | +0.15% | 41.7만 |
| 2026.10.08 | ₩44,996 | ₩45,258 | ₩44,959 | ₩45,197 | +0.45% | 66.7만 |
| 2026.10.07 | ₩45,117 | ₩45,244 | ₩45,023 | ₩45,144 | +0.06% | 62.8만 |
| 2026.10.06 | ₩45,560 | ₩45,721 | ₩45,493 | ₩45,540 | -0.04% | 58.1만 |
| 2026.10.05 | ₩45,372 | ₩45,560 | ₩45,144 | ₩45,466 | +0.21% | 50.2만 |
| 2026.10.02 | ₩45,412 | ₩45,597 | ₩45,265 | ₩45,546 | +0.30% | 49.4만 |
| 2026.10.01 | ₩45,077 | ₩45,157 | ₩44,795 | ₩44,916 | -0.36% | 64.5만 |
| 2026.09.30 | ₩45,519 | ₩45,560 | ₩45,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,197 |
| -0.71% |
| 65만 |
| 2026.09.29 | ₩45,533 | ₩45,533 | ₩45,124 | ₩45,379 | -0.34% | 60.7만 |
|---|
| 2026.09.28 | ₩45,426 | ₩45,694 | ₩45,298 | ₩45,493 | +0.15% | 61.5만 |
|---|
| 2026.09.25 | ₩45,694 | ₩45,841 | ₩45,473 | ₩45,801 | +0.23% | 117.9만 |
|---|
| 2026.09.24 | ₩45,412 | ₩45,566 | ₩45,184 | ₩45,385 | -0.06% | 81.3만 |
|---|
| 2026.09.23 | ₩45,895 | ₩45,909 | ₩45,479 | ₩45,600 | -0.64% | 178.6만 |
|---|
| 2026.09.22 | ₩46,204 | ₩46,418 | ₩46,049 | ₩46,271 | +0.15% | 68.5만 |
|---|
| 2026.09.21 | ₩46,177 | ₩46,338 | ₩46,023 | ₩46,257 | +0.17% | 72.8만 |
|---|
| 2026.09.18 | ₩45,976 | ₩45,976 | ₩45,741 | ₩45,895 | -0.18% | 70.4만 |
|---|
| 2026.09.17 | ₩46,365 | ₩46,472 | ₩46,204 | ₩46,264 | -0.22% | 71.3만 |
|---|
| 2026.09.16 | ₩46,190 | ₩46,351 | ₩45,654 | ₩45,909 | -0.61% | 63.7만 |
|---|
| 2026.09.15 | ₩46,137 | ₩46,137 | ₩45,895 | ₩46,043 | -0.20% | 73.3만 |
|---|
| 2026.09.14 | ₩46,096 | ₩46,438 | ₩46,036 | ₩46,190 | +0.20% | 79.5만 |
|---|
| 2026.09.11 | ₩46,526 | ₩46,579 | ₩46,365 | ₩46,438 | -0.19% | 53.9만 |
|---|
| 2026.09.10 | ₩46,217 | ₩46,365 | ₩46,049 | ₩46,096 | -0.26% | 90.1만 |
|---|
| 2026.09.09 | ₩46,821 | ₩46,888 | ₩46,519 | ₩46,566 | -0.54% | 89.2만 |
|---|
| 2026.09.08 | ₩47,264 | ₩47,317 | ₩47,035 | ₩47,035 | -0.48% | 61.1만 |
|---|
| 2026.09.04 | ₩47,156 | ₩47,475 | ₩47,156 | ₩47,344 | +0.40% | 40.7만 |
|---|
| 2026.09.03 | ₩47,223 | ₩47,418 | ₩47,049 | ₩47,331 | +0.23% | 54.6만 |
|---|
| 2026.09.02 | ₩46,794 | ₩46,901 | ₩46,700 | ₩46,888 | +0.20% | 59.1만 |
|---|
| 2026.09.01 | ₩46,942 | ₩47,062 | ₩46,667 | ₩46,727 | -0.46% | 63.4만 |
|---|
| 2026.08.31 | ₩47,398 | ₩47,572 | ₩47,156 | ₩47,250 | -0.31% | 54.7만 |
|---|
| 2026.08.28 | ₩47,814 | ₩48,075 | ₩47,344 | ₩47,445 | -0.77% | 46.4만 |
|---|
| 2026.08.27 | ₩47,585 | ₩47,700 | ₩47,505 | ₩47,693 | +0.23% | 51.8만 |
|---|
| 2026.08.26 | ₩47,988 | ₩48,122 | ₩47,827 | ₩47,847 | -0.29% | 55.2만 |
|---|
| 2026.08.25 | ₩48,015 | ₩48,129 | ₩47,934 | ₩48,122 | +0.22% | 41.7만 |
|---|
| 2026.08.24 | ₩47,840 | ₩47,894 | ₩47,753 | ₩47,854 | +0.03% | 48.5만 |
|---|
| 2026.08.21 | ₩47,834 | ₩48,001 | ₩47,814 | ₩47,954 | +0.25% | 44.4만 |
|---|
| 2026.08.20 | ₩47,465 | ₩47,787 | ₩47,465 | ₩47,585 | +0.25% | 45.2만 |
|---|
| 2026.08.19 | ₩47,612 | ₩47,834 | ₩47,579 | ₩47,733 | +0.25% | 48.7만 |
|---|
| 2026.08.18 | ₩47,331 | ₩47,492 | ₩47,156 | ₩47,170 | -0.34% | 81.1만 |
|---|
| 2026.08.17 | ₩47,706 | ₩47,867 | ₩47,626 | ₩47,726 | +0.04% | 43만 |
|---|
| 2026.08.14 | ₩47,881 | ₩47,894 | ₩47,686 | ₩47,753 | -0.27% | 48.5만 |
|---|
| 2026.08.13 | ₩47,653 | ₩47,827 | ₩47,653 | ₩47,760 | +0.23% | 53.5만 |
|---|
| 2026.08.12 | ₩47,921 | ₩47,975 | ₩47,706 | ₩47,767 | -0.32% | 46.6만 |
|---|
| 2026.08.11 | ₩47,800 | ₩47,961 | ₩47,639 | ₩47,726 | -0.15% | 43만 |
|---|
| 2026.08.10 | ₩47,800 | ₩47,814 | ₩47,686 | ₩47,726 | -0.15% | 58.4만 |
|---|
| 2026.08.07 | ₩47,867 | ₩47,867 | ₩47,653 | ₩47,787 | -0.17% | 45만 |
|---|
| 2026.08.06 | ₩47,250 | ₩47,317 | ₩47,082 | ₩47,089 | -0.34% | 52.1만 |
|---|
| 2026.08.05 | ₩47,264 | ₩47,404 | ₩47,109 | ₩47,123 | -0.30% | 39만 |
|---|
| 2026.08.04 | ₩46,807 | ₩47,076 | ₩46,704 | ₩47,002 | +0.42% | 61만 |
|---|
| 2026.08.03 | ₩46,365 | ₩46,526 | ₩46,284 | ₩46,459 | +0.20% | 51.9만 |
|---|
| 2026.07.31 | ₩46,324 | ₩46,391 | ₩45,882 | ₩46,311 | -0.03% | 71.9만 |
|---|
| 2026.07.30 | ₩46,163 | ₩46,653 | ₩46,070 | ₩46,606 | +0.96% | 69.3만 |
|---|
| 2026.07.29 | ₩45,694 | ₩46,244 | ₩45,473 | ₩45,667 | -0.06% | 95.2만 |
|---|
| 2026.07.28 | ₩45,399 | ₩45,815 | ₩45,399 | ₩45,721 | +0.71% | 60.9만 |
|---|
| 2026.07.27 | ₩45,680 | ₩45,774 | ₩45,338 | ₩45,533 | -0.32% | 57.9만 |
|---|
| 2026.07.24 | ₩45,452 | ₩45,613 | ₩45,298 | ₩45,379 | -0.16% | 63.6만 |
|---|
| 2026.07.23 | ₩45,184 | ₩45,399 | ₩45,151 | ₩45,238 | +0.12% | 58.7만 |
|---|
| 2026.07.22 | ₩45,654 | ₩45,875 | ₩45,654 | ₩45,741 | +0.19% | 52.8만 |
|---|
| 2026.07.21 | ₩45,479 | ₩45,674 | ₩45,298 | ₩45,640 | +0.35% | 52.9만 |
|---|
| 2026.07.20 | ₩45,493 | ₩45,513 | ₩45,117 | ₩45,157 | -0.74% | 68.5만 |
|---|
| 2026.07.17 | ₩45,224 | ₩45,540 | ₩45,184 | ₩45,399 | +0.39% | 55.4만 |
|---|
| 2026.07.16 | ₩45,452 | ₩45,721 | ₩45,412 | ₩45,587 | +0.30% | 52.7만 |
|---|
| 2026.07.15 | ₩45,667 | ₩45,888 | ₩45,499 | ₩45,794 | +0.28% | 67.9만 |
|---|
| 2026.07.14 | ₩45,868 | ₩45,976 | ₩45,600 | ₩45,607 | -0.57% | 58.7만 |
|---|
| 2026.07.13 | ₩45,654 | ₩45,674 | ₩45,298 | ₩45,345 | -0.68% | 52.5만 |
|---|
| 2026.07.10 | ₩45,680 | ₩45,821 | ₩45,466 | ₩45,734 | +0.12% | 43.5만 |
|---|
| 2026.07.09 | ₩45,533 | ₩45,761 | ₩45,533 | ₩45,634 | +0.22% | 56.8만 |
|---|
| 2026.07.08 | ₩45,251 | ₩45,466 | ₩45,010 | ₩45,459 | +0.46% | 76.2만 |
|---|
| 2026.07.07 | ₩45,989 | ₩46,150 | ₩45,654 | ₩45,761 | -0.50% | 67.8만 |
|---|
| 2026.07.06 | ₩46,016 | ₩46,284 | ₩46,002 | ₩46,264 | +0.54% | 53.7만 |
|---|
| 2026.07.02 | ₩46,016 | ₩46,244 | ₩45,634 | ₩45,909 | -0.23% | 60.2만 |
|---|
| 2026.07.01 | ₩45,278 | ₩45,546 | ₩45,265 | ₩45,305 | +0.06% | 113.2만 |
|---|
| 2026.06.30 | ₩45,680 | ₩45,821 | ₩45,573 | ₩45,781 | +0.22% | 55.4만 |
|---|
| 2026.06.29 | ₩45,546 | ₩45,741 | ₩45,238 | ₩45,694 | +0.32% | 68만 |
|---|
| 2026.06.26 | ₩45,211 | ₩45,513 | ₩45,184 | ₩45,305 | +0.21% | 94.7만 |
|---|
| 2026.06.25 | ₩45,613 | ₩45,667 | ₩45,258 | ₩45,486 | -0.28% | 71.6만 |
|---|
| 2026.06.24 | ₩44,902 | ₩45,124 | ₩44,815 | ₩45,023 | +0.27% | 105.8만 |
|---|
| 2026.06.23 | ₩44,956 | ₩45,238 | ₩44,956 | ₩45,043 | +0.19% | 70.2만 |
|---|
| 2026.06.22 | ₩46,284 | ₩46,331 | ₩46,137 | ₩46,217 | -0.14% | 67.6만 |
|---|
| 2026.06.18 | ₩46,324 | ₩46,459 | ₩46,170 | ₩46,271 | -0.12% | 86.4만 |
|---|
| 2026.06.17 | ₩46,620 | ₩46,881 | ₩46,036 | ₩46,137 | -1.04% | 108.4만 |
|---|
| 2026.06.16 | ₩46,700 | ₩46,713 | ₩46,438 | ₩46,445 | -0.55% | 66.8만 |
|---|
| 2026.06.15 | ₩46,713 | ₩46,740 | ₩46,485 | ₩46,499 | -0.46% | 53.7만 |
|---|
| 2026.06.12 | ₩46,083 | ₩46,485 | ₩46,002 | ₩46,298 | +0.47% | 60.2만 |
|---|
| 2026.06.11 | ₩45,332 | ₩46,277 | ₩45,224 | ₩46,217 | +1.95% | 100.3만 |
|---|
| 2026.06.10 | ₩45,104 | ₩45,399 | ₩44,808 | ₩44,812 | -0.65% | 43.4만 |
|---|
| 2026.06.09 | ₩45,519 | ₩45,774 | ₩44,647 | ₩45,265 | -0.56% | 67.2만 |
|---|
| 2026.06.08 | ₩45,278 | ₩45,466 | ₩45,184 | ₩45,238 | -0.09% | 63만 |
|---|
| 2026.06.05 | ₩45,774 | ₩45,774 | ₩44,862 | ₩44,969 | -1.76% | 54.4만 |
|---|
| 2026.06.04 | ₩45,909 | ₩46,143 | ₩45,883 | ₩46,110 | +0.44% | 50.2만 |
|---|
| 2026.06.03 | ₩45,815 | ₩45,915 | ₩45,707 | ₩45,707 | -0.23% | 73.4만 |
|---|
| 2026.06.02 | ₩45,748 | ₩45,982 | ₩45,721 | ₩45,969 | +0.48% | 55.9만 |
|---|
| 2026.06.01 | ₩45,721 | ₩45,882 | ₩45,432 | ₩45,761 | +0.09% | 66.9만 |
|---|
| 2026.05.29 | ₩46,070 | ₩46,284 | ₩46,002 | ₩46,002 | -0.15% | 34.7만 |
|---|
| 2026.05.28 | ₩45,774 | ₩46,110 | ₩45,654 | ₩45,949 | +0.38% | 61.2만 |
|---|
| 2026.05.27 | ₩45,976 | ₩46,083 | ₩45,909 | ₩45,976 | 0.00% | 58.1만 |
|---|
| 2026.05.26 | ₩46,056 | ₩46,184 | ₩45,895 | ₩46,016 | -0.09% | 64.1만 |
|---|
| 2026.05.22 | ₩45,801 | ₩45,902 | ₩45,627 | ₩45,680 | -0.26% | 42.5만 |
|---|
| 2026.05.21 | ₩45,318 | ₩45,929 | ₩45,183 | ₩45,781 | +1.02% | 57.9만 |
|---|
| 2026.05.20 | ₩45,037 | ₩45,761 | ₩45,016 | ₩45,600 | +1.25% | 52.6만 |
|---|
| 2026.05.19 | ₩45,063 | ₩45,251 | ₩44,916 | ₩45,010 | -0.12% | 71.3만 |
|---|
| 2026.05.18 | ₩45,291 | ₩45,332 | ₩44,943 | ₩45,238 | -0.12% | 70.9만 |
|---|
| 2026.05.15 | ₩45,184 | ₩45,184 | ₩44,916 | ₩44,956 | -0.50% | 49.3만 |
|---|
| 2026.05.14 | ₩45,882 | ₩45,902 | ₩45,721 | ₩45,761 | -0.26% | 91.8만 |
|---|
| 2026.05.13 | ₩45,640 | ₩45,949 | ₩45,560 | ₩45,922 | +0.62% | 56.3만 |
|---|
| 2026.05.12 | ₩45,560 | ₩45,741 | ₩45,318 | ₩45,687 | +0.28% | 67.5만 |
|---|
| 2026.05.11 | ₩45,922 | ₩45,982 | ₩45,828 | ₩45,922 | 0.00% | 55.2만 |
|---|
| 2026.05.08 | ₩45,748 | ₩45,969 | ₩45,734 | ₩45,935 | +0.41% | 48.2만 |
|---|
| 2026.05.07 | ₩46,137 | ₩46,137 | ₩45,372 | ₩45,372 | -1.66% | 50만 |
|---|
| 2026.05.06 | ₩46,056 | ₩46,157 | ₩45,909 | ₩46,056 | 0.00% | 64.6만 |
|---|
| 2026.05.05 | ₩44,956 | ₩45,157 | ₩44,822 | ₩45,090 | +0.30% | 52.3만 |
|---|
| 2026.05.04 | ₩44,647 | ₩44,876 | ₩44,339 | ₩44,500 | -0.33% | 62.4만 |
|---|
| 2026.05.01 | ₩45,144 | ₩45,365 | ₩45,057 | ₩45,090 | -0.12% | 55.8만 |
|---|
| 2026.04.30 | ₩44,674 | ₩45,325 | ₩44,674 | ₩45,197 | +1.17% | 49.2만 |
|---|
| 2026.04.29 | ₩44,245 | ₩44,372 | ₩44,030 | ₩44,218 | -0.06% | 54만 |
|---|
| 2026.04.28 | ₩44,621 | ₩44,741 | ₩44,466 | ₩44,607 | -0.03% | 62만 |
|---|
| 2026.04.27 | ₩45,104 | ₩45,244 | ₩44,929 | ₩44,943 | -0.36% | 55.9만 |
|---|
| 2026.04.24 | ₩45,010 | ₩45,211 | ₩44,889 | ₩45,130 | +0.27% | 54.9만 |
|---|
| 2026.04.23 | ₩45,023 | ₩45,332 | ₩44,567 | ₩45,010 | -0.03% | 51.8만 |
|---|
| 2026.04.22 | ₩45,251 | ₩45,278 | ₩45,010 | ₩45,130 | -0.27% | 47.5만 |
|---|
| 2026.04.21 | ₩45,573 | ₩45,654 | ₩44,956 | ₩44,983 | -1.30% | 98.2만 |
|---|
| 2026.04.20 | ₩45,801 | ₩45,929 | ₩45,627 | ₩45,929 | +0.28% | 47.5만 |
|---|
| 2026.04.17 | ₩45,962 | ₩46,304 | ₩45,962 | ₩46,029 | +0.15% | 45.5만 |
|---|
| 2026.04.16 | ₩45,734 | ₩45,734 | ₩45,419 | ₩45,540 | -0.43% | 44.3만 |
|---|
| 2026.04.15 | ₩45,707 | ₩45,707 | ₩45,439 | ₩45,600 | -0.23% | 48.4만 |
|---|
| 2026.04.14 | ₩45,761 | ₩45,875 | ₩45,627 | ₩45,808 | +0.10% | 45.2만 |
|---|
| 2026.04.13 | ₩44,782 | ₩45,459 | ₩44,782 | ₩45,419 | +1.42% | 50.6만 |
|---|
| 2026.04.10 | ₩45,345 | ₩45,499 | ₩45,130 | ₩45,224 | -0.27% | 35.6만 |
|---|
| 2026.04.09 | ₩44,795 | ₩45,372 | ₩44,795 | ₩45,171 | +0.84% | 41만 |
|---|
| 2026.04.08 | ₩45,479 | ₩45,479 | ₩44,976 | ₩45,265 | -0.47% | 44.3만 |
|---|
| 2026.04.07 | ₩43,561 | ₩43,809 | ₩43,131 | ₩43,742 | +0.42% | 56.1만 |
|---|
| 2026.04.06 | ₩43,775 | ₩43,896 | ₩43,614 | ₩43,816 | +0.09% | 55.2만 |
|---|
| 2026.04.02 | ₩42,917 | ₩43,829 | ₩42,917 | ₩43,668 | +1.75% | 53.5만 |
|---|
| 2026.04.01 | ₩43,896 | ₩44,151 | ₩43,722 | ₩43,856 | -0.09% | 63.3만 |
|---|
| 2026.03.31 | ₩42,702 | ₩43,299 | ₩42,501 | ₩43,225 | +1.23% | 86.5만 |
|---|
| 2026.03.30 | ₩42,327 | ₩42,481 | ₩41,937 | ₩42,085 | -0.57% | 67.4만 |
|---|
| 2026.03.27 | ₩42,085 | ₩42,414 | ₩41,891 | ₩42,011 | -0.18% | 67.4만 |
|---|
| 2026.03.26 | ₩42,608 | ₩42,984 | ₩42,273 | ₩42,300 | -0.72% | 70.2만 |
|---|
| 2026.03.25 | ₩43,279 | ₩43,333 | ₩42,924 | ₩43,158 | -0.28% | 59.2만 |
|---|
| 2026.03.24 | ₩42,313 | ₩42,860 | ₩42,259 | ₩42,649 | +0.79% | 69.9만 |
|---|
| 2026.03.23 | ₩42,689 | ₩43,413 | ₩42,615 | ₩42,917 | +0.53% | 106.7만 |
|---|
| 2026.03.20 | ₩42,944 | ₩43,017 | ₩41,817 | ₩42,045 | -2.09% | 108.4만 |
|---|
| 2026.03.19 | ₩42,488 | ₩43,393 | ₩42,474 | ₩43,192 | +1.66% | 120만 |
|---|
| 2026.03.18 | ₩43,843 | ₩43,843 | ₩43,279 | ₩43,279 | -1.29% | 68.7만 |
|---|
| 2026.03.17 | ₩44,352 | ₩44,426 | ₩44,138 | ₩44,164 | -0.42% | 46만 |
|---|
| 2026.03.16 | ₩43,883 | ₩44,225 | ₩43,848 | ₩44,138 | +0.58% | 55.6만 |
|---|
| 2026.03.13 | ₩43,923 | ₩44,135 | ₩43,326 | ₩43,413 | -1.16% | 62.5만 |
|---|
| 2026.03.12 | ₩44,191 | ₩44,191 | ₩43,762 | ₩43,883 | -0.70% | 76.1만 |
|---|
| 2026.03.11 | ₩44,379 | ₩44,594 | ₩44,191 | ₩44,460 | +0.18% | 57.7만 |
|---|
| 2026.03.10 | ₩44,849 | ₩45,265 | ₩44,574 | ₩44,661 | -0.42% | 64.5만 |
|---|
| 2026.03.09 | ₩43,682 | ₩44,748 | ₩43,360 | ₩44,661 | +2.24% | 63만 |
|---|
| 2026.03.06 | ₩43,950 | ₩44,552 | ₩43,910 | ₩44,379 | +0.98% | 55만 |
|---|
| 2026.03.05 | ₩44,983 | ₩45,171 | ₩44,312 | ₩44,701 | -0.63% | 78.5만 |
|---|
| 2026.03.04 | ₩45,519 | ₩45,707 | ₩45,265 | ₩45,667 | +0.32% | 53.9만 |
|---|
| 2026.03.03 | ₩44,527 | ₩45,278 | ₩44,164 | ₩45,090 | +1.27% | 63만 |
|---|
| 2026.03.02 | ₩46,231 | ₩46,593 | ₩46,217 | ₩46,465 | +0.51% | 68.2만 |
|---|
| 2026.02.27 | ₩47,170 | ₩47,371 | ₩47,089 | ₩47,196 | +0.06% | 52.4만 |
|---|
| 2026.02.26 | ₩46,955 | ₩47,076 | ₩46,693 | ₩47,062 | +0.23% | 54.1만 |
|---|
| 2026.02.25 | ₩47,062 | ₩47,149 | ₩46,888 | ₩47,103 | +0.09% | 63.8만 |
|---|
| 2026.02.24 | ₩46,552 | ₩46,817 | ₩46,506 | ₩46,713 | +0.35% | 63.8만 |
|---|
| 2026.02.23 | ₩46,418 | ₩46,700 | ₩46,418 | ₩46,593 | +0.38% | 67.8만 |
|---|
| 2026.02.20 | ₩46,190 | ₩46,613 | ₩46,190 | ₩46,552 | +0.78% | 51.7만 |
|---|
| 2026.02.19 | ₩46,150 | ₩46,378 | ₩46,043 | ₩46,378 | +0.49% | 47.1만 |
|---|
| 2026.02.18 | ₩46,472 | ₩46,633 | ₩46,311 | ₩46,405 | -0.14% | 42.8만 |
|---|
| 2026.02.17 | ₩46,096 | ₩46,438 | ₩45,841 | ₩46,385 | +0.63% | 68.3만 |
|---|
| 2026.02.13 | ₩46,002 | ₩46,418 | ₩45,955 | ₩46,365 | +0.79% | 46.5만 |
|---|
| 2026.02.12 | ₩46,405 | ₩46,405 | ₩45,902 | ₩46,002 | -0.87% | 59.6만 |
|---|
| 2026.02.11 | ₩46,231 | ₩46,506 | ₩46,110 | ₩46,432 | +0.44% | 105.3만 |
|---|
| 2026.02.10 | ₩46,231 | ₩46,240 | ₩46,096 | ₩46,096 | -0.29% | 45.7만 |
|---|
| 2026.02.09 | ₩45,600 | ₩46,023 | ₩45,600 | ₩45,989 | +0.85% | 45.4만 |
|---|
| 2026.02.06 | ₩44,969 | ₩45,405 | ₩44,969 | ₩45,372 | +0.89% | 41.4만 |
|---|
| 2026.02.05 | ₩44,594 | ₩44,829 | ₩44,446 | ₩44,446 | -0.33% | 75.8만 |
|---|
| 2026.02.04 | ₩45,023 | ₩45,267 | ₩44,768 | ₩44,969 | -0.12% | 84.5만 |
|---|
| 2026.02.03 | ₩44,674 | ₩44,822 | ₩44,414 | ₩44,761 | +0.20% | 59.1만 |
|---|
| 2026.02.02 | ₩44,554 | ₩44,741 | ₩44,527 | ₩44,701 | +0.33% | 40.8만 |
|---|
| 2026.01.30 | ₩44,728 | ₩44,855 | ₩44,312 | ₩44,460 | -0.60% | 45.1만 |
|---|
| 2026.01.29 | ₩45,251 | ₩45,274 | ₩44,574 | ₩45,037 | -0.47% | 64.3만 |
|---|
| 2026.01.28 | ₩45,010 | ₩45,057 | ₩44,688 | ₩44,943 | -0.15% | 124.8만 |
|---|
| 2026.01.27 | ₩44,902 | ₩45,372 | ₩44,902 | ₩45,285 | +0.85% | 87.8만 |
|---|
| 2026.01.26 | ₩44,728 | ₩44,829 | ₩44,625 | ₩44,647 | -0.18% | 45.4만 |
|---|
| 2026.01.23 | ₩44,071 | ₩44,473 | ₩44,003 | ₩44,433 | +0.82% | 47.6만 |
|---|
| 2026.01.22 | ₩44,071 | ₩44,191 | ₩43,970 | ₩44,111 | +0.09% | 50.5만 |
|---|
| 2026.01.21 | ₩43,601 | ₩44,024 | ₩43,467 | ₩43,896 | +0.68% | 64.8만 |
|---|
| 2026.01.20 | ₩43,547 | ₩43,802 | ₩43,467 | ₩43,561 | +0.03% | 49.7만 |
|---|
| 2026.01.16 | ₩44,044 | ₩44,050 | ₩43,836 | ₩44,030 | -0.03% | 59.9만 |
|---|
| 2026.01.15 | ₩44,151 | ₩44,151 | ₩43,923 | ₩43,936 | -0.49% | 49.7만 |
|---|
| 2026.01.14 | ₩44,017 | ₩44,077 | ₩43,910 | ₩44,064 | +0.11% | 59.6만 |
|---|
| 2026.01.13 | ₩43,896 | ₩43,907 | ₩43,722 | ₩43,843 | -0.12% | 54.9만 |
|---|
| 2026.01.12 | ₩44,003 | ₩44,138 | ₩44,003 | ₩44,138 | +0.30% | 38.4만 |
|---|
| 2026.01.09 | ₩43,561 | ₩43,904 | ₩43,561 | ₩43,856 | +0.68% | 37.9만 |
|---|
| 2026.01.08 | ₩43,239 | ₩43,440 | ₩43,219 | ₩43,427 | +0.43% | 48.1만 |
|---|
| 2026.01.07 | ₩43,360 | ₩43,492 | ₩43,309 | ₩43,386 | +0.06% | 42.3만 |
|---|
| 2026.01.06 | ₩43,333 | ₩43,529 | ₩43,333 | ₩43,453 | +0.28% | 49.1만 |
|---|
| 2026.01.05 | ₩43,051 | ₩43,353 | ₩42,957 | ₩43,326 | +0.64% | 51.6만 |
|---|
| 2026.01.02 | ₩42,890 | ₩42,944 | ₩42,702 | ₩42,937 | +0.11% | 58만 |
|---|
| 2025.12.31 | ₩42,635 | ₩42,635 | ₩42,461 | ₩42,481 | -0.36% | 36.6만 |
|---|
| 2025.12.30 | ₩42,769 | ₩42,809 | ₩42,662 | ₩42,689 | -0.19% | 47.1만 |
|---|
| 2025.12.29 | ₩42,488 | ₩42,662 | ₩42,488 | ₩42,588 | +0.24% | 49.9만 |
|---|
| 2025.12.26 | ₩42,756 | ₩42,796 | ₩42,675 | ₩42,796 | +0.09% | 45.7만 |
|---|
| 2025.12.24 | ₩42,595 | ₩42,756 | ₩42,595 | ₩42,716 | +0.28% | 21.3만 |
|---|
| 2025.12.23 | ₩42,635 | ₩42,742 | ₩42,622 | ₩42,702 | +0.16% | 58만 |
|---|
| 2025.12.22 | ₩42,340 | ₩42,454 | ₩42,300 | ₩42,441 | +0.24% | 57.7만 |
|---|
| 2025.12.19 | ₩42,152 | ₩42,402 | ₩42,152 | ₩42,253 | +0.24% | 57.5만 |
|---|
| 2025.12.18 | ₩42,152 | ₩42,286 | ₩41,979 | ₩42,065 | -0.21% | 65만 |
|---|
| 2025.12.17 | ₩42,045 | ₩42,098 | ₩41,783 | ₩41,791 | -0.60% | 58.5만 |
|---|
| 2025.12.16 | ₩42,273 | ₩42,286 | ₩42,011 | ₩42,125 | -0.35% | 63.3만 |
|---|
| 2025.12.15 | ₩42,528 | ₩42,568 | ₩42,367 | ₩42,501 | -0.06% | 45.8만 |
|---|
| 2025.12.12 | ₩42,488 | ₩42,514 | ₩42,078 | ₩42,233 | -0.60% | 53.5만 |
|---|
| 2025.12.11 | ₩42,313 | ₩42,579 | ₩42,313 | ₩42,501 | +0.44% | 50.1만 |
|---|
| 2025.12.10 | ₩41,911 | ₩42,390 | ₩41,897 | ₩42,313 | +0.96% | 57만 |
|---|
| 2025.12.09 | ₩42,045 | ₩42,137 | ₩41,893 | ₩41,911 | -0.32% | 36.3만 |
|---|
| 2025.12.08 | ₩42,058 | ₩42,098 | ₩41,897 | ₩41,964 | -0.22% | 44.8만 |
|---|
| 2025.12.05 | ₩42,246 | ₩42,300 | ₩42,058 | ₩42,092 | -0.37% | 42.8만 |
|---|
| 2025.12.04 | ₩42,219 | ₩42,285 | ₩42,072 | ₩42,139 | -0.19% | 50.4만 |
|---|
| 2025.12.03 | ₩41,911 | ₩42,119 | ₩41,904 | ₩42,112 | +0.48% | 54.8만 |
|---|
| 2025.12.02 | ₩41,817 | ₩41,857 | ₩41,656 | ₩41,803 | -0.03% | 44.3만 |
|---|
| 2025.12.01 | ₩41,723 | ₩41,911 | ₩41,709 | ₩41,709 | -0.03% | 41.2만 |
|---|
| 2025.11.28 | ₩41,844 | ₩42,025 | ₩41,807 | ₩42,018 | +0.42% | 18.3만 |
|---|
| 2025.11.26 | ₩41,589 | ₩41,937 | ₩41,589 | ₩41,844 | +0.61% | 47.4만 |
|---|
| 2025.11.25 | ₩41,106 | ₩41,468 | ₩41,025 | ₩41,421 | +0.77% | 88.7만 |
|---|
| 2025.11.24 | ₩40,904 | ₩41,059 | ₩40,811 | ₩41,005 | +0.25% | 61.1만 |
|---|
| 2025.11.21 | ₩40,690 | ₩41,052 | ₩40,564 | ₩40,958 | +0.66% | 72.5만 |
|---|
| 2025.11.20 | ₩41,146 | ₩41,159 | ₩40,301 | ₩40,301 | -2.05% | 72.9만 |
|---|
| 2025.11.19 | ₩40,931 | ₩41,059 | ₩40,670 | ₩40,837 | -0.23% | 85.4만 |
|---|
| 2025.11.18 | ₩40,891 | ₩41,115 | ₩40,730 | ₩41,005 | +0.28% | 58.8만 |
|---|
| 2025.11.17 | ₩41,508 | ₩41,656 | ₩41,159 | ₩41,307 | -0.48% | 60.5만 |
|---|
| 2025.11.14 | ₩41,414 | ₩41,830 | ₩41,414 | ₩41,743 | +0.79% | 42.4만 |
|---|
| 2025.11.13 | ₩42,112 | ₩42,145 | ₩41,723 | ₩41,763 | -0.83% | 69.6만 |
|---|
| 2025.11.12 | ₩42,005 | ₩42,217 | ₩42,005 | ₩42,172 | +0.40% | 46.6만 |
|---|
| 2025.11.11 | ₩41,723 | ₩41,984 | ₩41,723 | ₩41,937 | +0.51% | 31.8만 |
|---|
| 2025.11.10 | ₩41,455 | ₩41,629 | ₩41,300 | ₩41,616 | +0.39% | 34.5만 |
|---|
| 2025.11.07 | ₩40,797 | ₩41,133 | ₩40,730 | ₩41,133 | +0.82% | 37.4만 |
|---|
| 2025.11.06 | ₩41,079 | ₩41,079 | ₩40,811 | ₩40,904 | -0.42% | 59만 |
|---|
| 2025.11.05 | ₩40,777 | ₩41,133 | ₩40,777 | ₩41,053 | +0.68% | 49.3만 |
|---|
| 2025.11.04 | ₩40,663 | ₩40,931 | ₩40,663 | ₩40,717 | +0.13% | 36.6만 |
|---|
| 2025.11.03 | ₩41,186 | ₩41,186 | ₩41,012 | ₩41,166 | -0.05% | 54.1만 |
|---|
| 2025.10.31 | ₩41,226 | ₩41,226 | ₩41,019 | ₩41,179 | -0.11% | 54.9만 |
|---|
| 2025.10.30 | ₩41,173 | ₩41,387 | ₩41,119 | ₩41,240 | +0.16% | 45만 |
|---|
| 2025.10.29 | ₩41,589 | ₩41,676 | ₩41,200 | ₩41,347 | -0.58% | 47.5만 |
|---|
| 2025.10.28 | ₩41,683 | ₩41,763 | ₩41,609 | ₩41,629 | -0.13% | 54.1만 |
|---|
| 2025.10.27 | ₩41,736 | ₩41,797 | ₩41,650 | ₩41,763 | +0.06% | 44.5만 |
|---|
| 2025.10.24 | ₩41,629 | ₩41,656 | ₩41,548 | ₩41,562 | -0.16% | 43만 |
|---|
| 2025.10.23 | ₩41,481 | ₩41,656 | ₩41,481 | ₩41,616 | +0.32% | 38만 |
|---|
| 2025.10.22 | ₩41,320 | ₩41,522 | ₩41,240 | ₩41,401 | +0.19% | 37만 |
|---|
| 2025.10.21 | ₩41,495 | ₩41,562 | ₩41,387 | ₩41,401 | -0.23% | 43.9만 |
|---|
| 2025.10.20 | ₩41,642 | ₩41,803 | ₩41,642 | ₩41,763 | +0.29% | 25.7만 |
|---|
| 2025.10.17 | ₩41,226 | ₩41,522 | ₩41,226 | ₩41,481 | +0.62% | 36만 |
|---|
| 2025.10.16 | ₩41,441 | ₩41,575 | ₩41,267 | ₩41,381 | -0.15% | 46.6만 |
|---|
| 2025.10.15 | ₩41,173 | ₩41,307 | ₩40,998 | ₩41,200 | +0.07% | 47.2만 |
|---|
| 2025.10.14 | ₩40,435 | ₩41,052 | ₩40,435 | ₩40,918 | +1.19% | 41.4만 |
|---|
| 2025.10.13 | ₩40,569 | ₩40,784 | ₩40,536 | ₩40,690 | +0.30% | 46만 |
|---|
| 2025.10.10 | ₩40,958 | ₩40,985 | ₩40,381 | ₩40,395 | -1.38% | 51.1만 |
|---|