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 | ₩45,478 | ₩45,565 | ₩45,377 | ₩45,545 | +0.15% | 41.7만 |
| 2026.10.08 | ₩44,982 | ₩45,243 | ₩44,944 | ₩45,183 | +0.45% | 66.7만 |
| 2026.10.07 | ₩45,103 | ₩45,230 | ₩45,009 | ₩45,129 | +0.06% | 62.8만 |
| 2026.10.06 | ₩45,545 | ₩45,706 | ₩45,478 | ₩45,525 | -0.04% | 58.1만 |
| 2026.10.05 | ₩45,357 | ₩45,545 | ₩45,129 | ₩45,451 | +0.21% | 50.2만 |
| 2026.10.02 | ₩45,398 | ₩45,583 | ₩45,250 | ₩45,532 | +0.30% | 49.4만 |
| 2026.10.01 | ₩45,062 | ₩45,143 | ₩44,781 | ₩44,901 | -0.36% | 64.5만 |
| 2026.09.30 | ₩45,505 | ₩45,545 | ₩45,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,183 |
| -0.71% |
| 65만 |
| 2026.09.29 | ₩45,518 | ₩45,518 | ₩45,109 | ₩45,364 | -0.34% | 60.7만 |
|---|
| 2026.09.28 | ₩45,411 | ₩45,679 | ₩45,284 | ₩45,478 | +0.15% | 61.5만 |
|---|
| 2026.09.25 | ₩45,679 | ₩45,827 | ₩45,458 | ₩45,787 | +0.23% | 117.9만 |
|---|
| 2026.09.24 | ₩45,398 | ₩45,552 | ₩45,170 | ₩45,371 | -0.06% | 81.3만 |
|---|
| 2026.09.23 | ₩45,880 | ₩45,894 | ₩45,465 | ₩45,585 | -0.64% | 178.6만 |
|---|
| 2026.09.22 | ₩46,189 | ₩46,403 | ₩46,035 | ₩46,256 | +0.15% | 68.5만 |
|---|
| 2026.09.21 | ₩46,162 | ₩46,323 | ₩46,008 | ₩46,243 | +0.17% | 72.8만 |
|---|
| 2026.09.18 | ₩45,961 | ₩45,961 | ₩45,726 | ₩45,880 | -0.18% | 70.4만 |
|---|
| 2026.09.17 | ₩46,350 | ₩46,457 | ₩46,189 | ₩46,249 | -0.22% | 71.3만 |
|---|
| 2026.09.16 | ₩46,175 | ₩46,336 | ₩45,639 | ₩45,894 | -0.61% | 63.7만 |
|---|
| 2026.09.15 | ₩46,122 | ₩46,122 | ₩45,880 | ₩46,028 | -0.20% | 73.3만 |
|---|
| 2026.09.14 | ₩46,082 | ₩46,424 | ₩46,021 | ₩46,175 | +0.20% | 79.5만 |
|---|
| 2026.09.11 | ₩46,511 | ₩46,564 | ₩46,350 | ₩46,424 | -0.19% | 53.9만 |
|---|
| 2026.09.10 | ₩46,202 | ₩46,350 | ₩46,035 | ₩46,082 | -0.26% | 90.1만 |
|---|
| 2026.09.09 | ₩46,806 | ₩46,873 | ₩46,504 | ₩46,551 | -0.54% | 89.2만 |
|---|
| 2026.09.08 | ₩47,248 | ₩47,302 | ₩47,020 | ₩47,020 | -0.48% | 61.1만 |
|---|
| 2026.09.04 | ₩47,141 | ₩47,460 | ₩47,141 | ₩47,329 | +0.40% | 40.7만 |
|---|
| 2026.09.03 | ₩47,208 | ₩47,403 | ₩47,034 | ₩47,315 | +0.23% | 54.6만 |
|---|
| 2026.09.02 | ₩46,779 | ₩46,886 | ₩46,685 | ₩46,873 | +0.20% | 59.1만 |
|---|
| 2026.09.01 | ₩46,926 | ₩47,047 | ₩46,652 | ₩46,712 | -0.46% | 63.4만 |
|---|
| 2026.08.31 | ₩47,382 | ₩47,557 | ₩47,141 | ₩47,235 | -0.31% | 54.7만 |
|---|
| 2026.08.28 | ₩47,798 | ₩48,060 | ₩47,329 | ₩47,429 | -0.77% | 46.4만 |
|---|
| 2026.08.27 | ₩47,570 | ₩47,684 | ₩47,490 | ₩47,678 | +0.23% | 51.8만 |
|---|
| 2026.08.26 | ₩47,973 | ₩48,107 | ₩47,812 | ₩47,832 | -0.29% | 55.2만 |
|---|
| 2026.08.25 | ₩47,999 | ₩48,113 | ₩47,919 | ₩48,107 | +0.22% | 41.7만 |
|---|
| 2026.08.24 | ₩47,825 | ₩47,879 | ₩47,738 | ₩47,838 | +0.03% | 48.5만 |
|---|
| 2026.08.21 | ₩47,818 | ₩47,986 | ₩47,798 | ₩47,939 | +0.25% | 44.4만 |
|---|
| 2026.08.20 | ₩47,450 | ₩47,771 | ₩47,450 | ₩47,570 | +0.25% | 45.2만 |
|---|
| 2026.08.19 | ₩47,597 | ₩47,818 | ₩47,564 | ₩47,718 | +0.25% | 48.7만 |
|---|
| 2026.08.18 | ₩47,315 | ₩47,476 | ₩47,141 | ₩47,154 | -0.34% | 81.1만 |
|---|
| 2026.08.17 | ₩47,691 | ₩47,852 | ₩47,610 | ₩47,711 | +0.04% | 43만 |
|---|
| 2026.08.14 | ₩47,865 | ₩47,879 | ₩47,671 | ₩47,738 | -0.27% | 48.5만 |
|---|
| 2026.08.13 | ₩47,637 | ₩47,812 | ₩47,637 | ₩47,745 | +0.23% | 53.5만 |
|---|
| 2026.08.12 | ₩47,906 | ₩47,959 | ₩47,691 | ₩47,751 | -0.32% | 46.6만 |
|---|
| 2026.08.11 | ₩47,785 | ₩47,946 | ₩47,624 | ₩47,711 | -0.15% | 43만 |
|---|
| 2026.08.10 | ₩47,785 | ₩47,798 | ₩47,671 | ₩47,711 | -0.15% | 58.4만 |
|---|
| 2026.08.07 | ₩47,852 | ₩47,852 | ₩47,637 | ₩47,771 | -0.17% | 45만 |
|---|
| 2026.08.06 | ₩47,235 | ₩47,302 | ₩47,067 | ₩47,074 | -0.34% | 52.1만 |
|---|
| 2026.08.05 | ₩47,248 | ₩47,389 | ₩47,094 | ₩47,108 | -0.30% | 39만 |
|---|
| 2026.08.04 | ₩46,792 | ₩47,061 | ₩46,689 | ₩46,987 | +0.42% | 61만 |
|---|
| 2026.08.03 | ₩46,350 | ₩46,511 | ₩46,269 | ₩46,444 | +0.20% | 51.9만 |
|---|
| 2026.07.31 | ₩46,310 | ₩46,377 | ₩45,867 | ₩46,296 | -0.03% | 71.9만 |
|---|
| 2026.07.30 | ₩46,149 | ₩46,638 | ₩46,055 | ₩46,591 | +0.96% | 69.3만 |
|---|
| 2026.07.29 | ₩45,679 | ₩46,229 | ₩45,458 | ₩45,652 | -0.06% | 95.2만 |
|---|
| 2026.07.28 | ₩45,384 | ₩45,800 | ₩45,384 | ₩45,706 | +0.71% | 60.9만 |
|---|
| 2026.07.27 | ₩45,666 | ₩45,760 | ₩45,324 | ₩45,518 | -0.32% | 57.9만 |
|---|
| 2026.07.24 | ₩45,438 | ₩45,599 | ₩45,284 | ₩45,364 | -0.16% | 63.6만 |
|---|
| 2026.07.23 | ₩45,170 | ₩45,384 | ₩45,136 | ₩45,223 | +0.12% | 58.7만 |
|---|
| 2026.07.22 | ₩45,639 | ₩45,860 | ₩45,639 | ₩45,726 | +0.19% | 52.8만 |
|---|
| 2026.07.21 | ₩45,465 | ₩45,659 | ₩45,284 | ₩45,626 | +0.35% | 52.9만 |
|---|
| 2026.07.20 | ₩45,478 | ₩45,498 | ₩45,103 | ₩45,143 | -0.74% | 68.5만 |
|---|
| 2026.07.17 | ₩45,210 | ₩45,525 | ₩45,170 | ₩45,384 | +0.39% | 55.4만 |
|---|
| 2026.07.16 | ₩45,438 | ₩45,706 | ₩45,398 | ₩45,572 | +0.30% | 52.7만 |
|---|
| 2026.07.15 | ₩45,652 | ₩45,874 | ₩45,485 | ₩45,780 | +0.28% | 67.9만 |
|---|
| 2026.07.14 | ₩45,854 | ₩45,961 | ₩45,585 | ₩45,592 | -0.57% | 58.7만 |
|---|
| 2026.07.13 | ₩45,639 | ₩45,659 | ₩45,284 | ₩45,331 | -0.68% | 52.5만 |
|---|
| 2026.07.10 | ₩45,666 | ₩45,807 | ₩45,451 | ₩45,719 | +0.12% | 43.5만 |
|---|
| 2026.07.09 | ₩45,518 | ₩45,746 | ₩45,518 | ₩45,619 | +0.22% | 56.8만 |
|---|
| 2026.07.08 | ₩45,237 | ₩45,451 | ₩44,995 | ₩45,445 | +0.46% | 76.2만 |
|---|
| 2026.07.07 | ₩45,974 | ₩46,135 | ₩45,639 | ₩45,746 | -0.50% | 67.8만 |
|---|
| 2026.07.06 | ₩46,001 | ₩46,269 | ₩45,988 | ₩46,249 | +0.54% | 53.7만 |
|---|
| 2026.07.02 | ₩46,001 | ₩46,229 | ₩45,619 | ₩45,894 | -0.23% | 60.2만 |
|---|
| 2026.07.01 | ₩45,263 | ₩45,532 | ₩45,250 | ₩45,290 | +0.06% | 113.2만 |
|---|
| 2026.06.30 | ₩45,666 | ₩45,807 | ₩45,559 | ₩45,766 | +0.22% | 55.4만 |
|---|
| 2026.06.29 | ₩45,532 | ₩45,726 | ₩45,223 | ₩45,679 | +0.32% | 68만 |
|---|
| 2026.06.26 | ₩45,196 | ₩45,498 | ₩45,170 | ₩45,290 | +0.21% | 94.7만 |
|---|
| 2026.06.25 | ₩45,599 | ₩45,652 | ₩45,243 | ₩45,471 | -0.28% | 71.6만 |
|---|
| 2026.06.24 | ₩44,888 | ₩45,109 | ₩44,801 | ₩45,009 | +0.27% | 105.8만 |
|---|
| 2026.06.23 | ₩44,942 | ₩45,223 | ₩44,942 | ₩45,029 | +0.19% | 70.2만 |
|---|
| 2026.06.22 | ₩46,269 | ₩46,316 | ₩46,122 | ₩46,202 | -0.14% | 67.6만 |
|---|
| 2026.06.18 | ₩46,310 | ₩46,444 | ₩46,155 | ₩46,256 | -0.12% | 86.4만 |
|---|
| 2026.06.17 | ₩46,605 | ₩46,866 | ₩46,021 | ₩46,122 | -1.04% | 108.4만 |
|---|
| 2026.06.16 | ₩46,685 | ₩46,698 | ₩46,424 | ₩46,430 | -0.55% | 66.8만 |
|---|
| 2026.06.15 | ₩46,698 | ₩46,725 | ₩46,471 | ₩46,484 | -0.46% | 53.7만 |
|---|
| 2026.06.12 | ₩46,068 | ₩46,471 | ₩45,988 | ₩46,283 | +0.47% | 60.2만 |
|---|
| 2026.06.11 | ₩45,317 | ₩46,263 | ₩45,210 | ₩46,202 | +1.95% | 100.3만 |
|---|
| 2026.06.10 | ₩45,089 | ₩45,384 | ₩44,794 | ₩44,798 | -0.65% | 43.4만 |
|---|
| 2026.06.09 | ₩45,505 | ₩45,760 | ₩44,633 | ₩45,250 | -0.56% | 67.2만 |
|---|
| 2026.06.08 | ₩45,263 | ₩45,451 | ₩45,170 | ₩45,223 | -0.09% | 63만 |
|---|
| 2026.06.05 | ₩45,760 | ₩45,760 | ₩44,848 | ₩44,955 | -1.76% | 54.4만 |
|---|
| 2026.06.04 | ₩45,894 | ₩46,129 | ₩45,868 | ₩46,095 | +0.44% | 50.2만 |
|---|
| 2026.06.03 | ₩45,800 | ₩45,901 | ₩45,693 | ₩45,693 | -0.23% | 73.4만 |
|---|
| 2026.06.02 | ₩45,733 | ₩45,968 | ₩45,706 | ₩45,954 | +0.48% | 55.9만 |
|---|
| 2026.06.01 | ₩45,706 | ₩45,867 | ₩45,418 | ₩45,746 | +0.09% | 66.9만 |
|---|
| 2026.05.29 | ₩46,055 | ₩46,269 | ₩45,988 | ₩45,988 | -0.15% | 34.7만 |
|---|
| 2026.05.28 | ₩45,760 | ₩46,095 | ₩45,639 | ₩45,934 | +0.38% | 61.2만 |
|---|
| 2026.05.27 | ₩45,961 | ₩46,068 | ₩45,894 | ₩45,961 | 0.00% | 58.1만 |
|---|
| 2026.05.26 | ₩46,041 | ₩46,169 | ₩45,880 | ₩46,001 | -0.09% | 64.1만 |
|---|
| 2026.05.22 | ₩45,787 | ₩45,887 | ₩45,612 | ₩45,666 | -0.26% | 42.5만 |
|---|
| 2026.05.21 | ₩45,304 | ₩45,914 | ₩45,168 | ₩45,766 | +1.02% | 57.9만 |
|---|
| 2026.05.20 | ₩45,022 | ₩45,746 | ₩45,002 | ₩45,585 | +1.25% | 52.6만 |
|---|
| 2026.05.19 | ₩45,049 | ₩45,237 | ₩44,901 | ₩44,995 | -0.12% | 71.3만 |
|---|
| 2026.05.18 | ₩45,277 | ₩45,317 | ₩44,928 | ₩45,223 | -0.12% | 70.9만 |
|---|
| 2026.05.15 | ₩45,170 | ₩45,170 | ₩44,901 | ₩44,942 | -0.50% | 49.3만 |
|---|
| 2026.05.14 | ₩45,867 | ₩45,887 | ₩45,706 | ₩45,746 | -0.26% | 91.8만 |
|---|
| 2026.05.13 | ₩45,626 | ₩45,934 | ₩45,545 | ₩45,907 | +0.62% | 56.3만 |
|---|
| 2026.05.12 | ₩45,545 | ₩45,726 | ₩45,304 | ₩45,673 | +0.28% | 67.5만 |
|---|
| 2026.05.11 | ₩45,907 | ₩45,968 | ₩45,813 | ₩45,907 | 0.00% | 55.2만 |
|---|
| 2026.05.08 | ₩45,733 | ₩45,954 | ₩45,719 | ₩45,921 | +0.41% | 48.2만 |
|---|
| 2026.05.07 | ₩46,122 | ₩46,122 | ₩45,357 | ₩45,357 | -1.66% | 50만 |
|---|
| 2026.05.06 | ₩46,041 | ₩46,142 | ₩45,894 | ₩46,041 | 0.00% | 64.6만 |
|---|
| 2026.05.05 | ₩44,942 | ₩45,143 | ₩44,807 | ₩45,076 | +0.30% | 52.3만 |
|---|
| 2026.05.04 | ₩44,633 | ₩44,861 | ₩44,325 | ₩44,486 | -0.33% | 62.4만 |
|---|
| 2026.05.01 | ₩45,129 | ₩45,351 | ₩45,042 | ₩45,076 | -0.12% | 55.8만 |
|---|
| 2026.04.30 | ₩44,660 | ₩45,310 | ₩44,660 | ₩45,183 | +1.17% | 49.2만 |
|---|
| 2026.04.29 | ₩44,231 | ₩44,358 | ₩44,016 | ₩44,204 | -0.06% | 54만 |
|---|
| 2026.04.28 | ₩44,606 | ₩44,727 | ₩44,452 | ₩44,593 | -0.03% | 62만 |
|---|
| 2026.04.27 | ₩45,089 | ₩45,230 | ₩44,915 | ₩44,928 | -0.36% | 55.9만 |
|---|
| 2026.04.24 | ₩44,995 | ₩45,196 | ₩44,875 | ₩45,116 | +0.27% | 54.9만 |
|---|
| 2026.04.23 | ₩45,009 | ₩45,317 | ₩44,553 | ₩44,995 | -0.03% | 51.8만 |
|---|
| 2026.04.22 | ₩45,237 | ₩45,263 | ₩44,995 | ₩45,116 | -0.27% | 47.5만 |
|---|
| 2026.04.21 | ₩45,559 | ₩45,639 | ₩44,942 | ₩44,968 | -1.30% | 98.2만 |
|---|
| 2026.04.20 | ₩45,787 | ₩45,914 | ₩45,612 | ₩45,914 | +0.28% | 47.5만 |
|---|
| 2026.04.17 | ₩45,947 | ₩46,289 | ₩45,947 | ₩46,015 | +0.15% | 45.5만 |
|---|
| 2026.04.16 | ₩45,719 | ₩45,719 | ₩45,404 | ₩45,525 | -0.43% | 44.3만 |
|---|
| 2026.04.15 | ₩45,693 | ₩45,693 | ₩45,424 | ₩45,585 | -0.23% | 48.4만 |
|---|
| 2026.04.14 | ₩45,746 | ₩45,860 | ₩45,612 | ₩45,793 | +0.10% | 45.2만 |
|---|
| 2026.04.13 | ₩44,767 | ₩45,445 | ₩44,767 | ₩45,404 | +1.42% | 50.6만 |
|---|
| 2026.04.10 | ₩45,331 | ₩45,485 | ₩45,116 | ₩45,210 | -0.27% | 35.6만 |
|---|
| 2026.04.09 | ₩44,781 | ₩45,357 | ₩44,781 | ₩45,156 | +0.84% | 41만 |
|---|
| 2026.04.08 | ₩45,465 | ₩45,465 | ₩44,962 | ₩45,250 | -0.47% | 44.3만 |
|---|
| 2026.04.07 | ₩43,547 | ₩43,795 | ₩43,118 | ₩43,728 | +0.42% | 56.1만 |
|---|
| 2026.04.06 | ₩43,761 | ₩43,882 | ₩43,600 | ₩43,802 | +0.09% | 55.2만 |
|---|
| 2026.04.02 | ₩42,903 | ₩43,815 | ₩42,903 | ₩43,654 | +1.75% | 53.5만 |
|---|
| 2026.04.01 | ₩43,882 | ₩44,137 | ₩43,708 | ₩43,842 | -0.09% | 63.3만 |
|---|
| 2026.03.31 | ₩42,688 | ₩43,285 | ₩42,487 | ₩43,212 | +1.23% | 86.5만 |
|---|
| 2026.03.30 | ₩42,313 | ₩42,467 | ₩41,924 | ₩42,072 | -0.57% | 67.4만 |
|---|
| 2026.03.27 | ₩42,072 | ₩42,400 | ₩41,877 | ₩41,998 | -0.18% | 67.4만 |
|---|
| 2026.03.26 | ₩42,595 | ₩42,970 | ₩42,259 | ₩42,286 | -0.72% | 70.2만 |
|---|
| 2026.03.25 | ₩43,265 | ₩43,319 | ₩42,910 | ₩43,144 | -0.28% | 59.2만 |
|---|
| 2026.03.24 | ₩42,300 | ₩42,847 | ₩42,246 | ₩42,635 | +0.79% | 69.9만 |
|---|
| 2026.03.23 | ₩42,675 | ₩43,399 | ₩42,601 | ₩42,903 | +0.53% | 106.7만 |
|---|
| 2026.03.20 | ₩42,930 | ₩43,004 | ₩41,803 | ₩42,031 | -2.09% | 108.4만 |
|---|
| 2026.03.19 | ₩42,474 | ₩43,379 | ₩42,460 | ₩43,178 | +1.66% | 120만 |
|---|
| 2026.03.18 | ₩43,828 | ₩43,828 | ₩43,265 | ₩43,265 | -1.29% | 68.7만 |
|---|
| 2026.03.17 | ₩44,338 | ₩44,412 | ₩44,124 | ₩44,150 | -0.42% | 46만 |
|---|
| 2026.03.16 | ₩43,869 | ₩44,211 | ₩43,834 | ₩44,124 | +0.58% | 55.6만 |
|---|
| 2026.03.13 | ₩43,909 | ₩44,121 | ₩43,312 | ₩43,399 | -1.16% | 62.5만 |
|---|
| 2026.03.12 | ₩44,177 | ₩44,177 | ₩43,748 | ₩43,869 | -0.70% | 76.1만 |
|---|
| 2026.03.11 | ₩44,365 | ₩44,579 | ₩44,177 | ₩44,445 | +0.18% | 57.7만 |
|---|
| 2026.03.10 | ₩44,834 | ₩45,250 | ₩44,559 | ₩44,647 | -0.42% | 64.5만 |
|---|
| 2026.03.09 | ₩43,668 | ₩44,734 | ₩43,346 | ₩44,647 | +2.24% | 63만 |
|---|
| 2026.03.06 | ₩43,936 | ₩44,538 | ₩43,896 | ₩44,365 | +0.98% | 55만 |
|---|
| 2026.03.05 | ₩44,968 | ₩45,156 | ₩44,298 | ₩44,687 | -0.63% | 78.5만 |
|---|
| 2026.03.04 | ₩45,505 | ₩45,693 | ₩45,250 | ₩45,652 | +0.32% | 53.9만 |
|---|
| 2026.03.03 | ₩44,512 | ₩45,263 | ₩44,150 | ₩45,076 | +1.27% | 63만 |
|---|
| 2026.03.02 | ₩46,216 | ₩46,578 | ₩46,202 | ₩46,450 | +0.51% | 68.2만 |
|---|
| 2026.02.27 | ₩47,154 | ₩47,356 | ₩47,074 | ₩47,181 | +0.06% | 52.4만 |
|---|
| 2026.02.26 | ₩46,940 | ₩47,061 | ₩46,678 | ₩47,047 | +0.23% | 54.1만 |
|---|
| 2026.02.25 | ₩47,047 | ₩47,134 | ₩46,873 | ₩47,087 | +0.09% | 63.8만 |
|---|
| 2026.02.24 | ₩46,538 | ₩46,802 | ₩46,491 | ₩46,698 | +0.35% | 63.8만 |
|---|
| 2026.02.23 | ₩46,403 | ₩46,685 | ₩46,403 | ₩46,578 | +0.38% | 67.8만 |
|---|
| 2026.02.20 | ₩46,175 | ₩46,598 | ₩46,175 | ₩46,538 | +0.78% | 51.7만 |
|---|
| 2026.02.19 | ₩46,135 | ₩46,363 | ₩46,028 | ₩46,363 | +0.49% | 47.1만 |
|---|
| 2026.02.18 | ₩46,457 | ₩46,618 | ₩46,296 | ₩46,390 | -0.14% | 42.8만 |
|---|
| 2026.02.17 | ₩46,082 | ₩46,424 | ₩45,827 | ₩46,370 | +0.63% | 68.3만 |
|---|
| 2026.02.13 | ₩45,988 | ₩46,403 | ₩45,941 | ₩46,350 | +0.79% | 46.5만 |
|---|
| 2026.02.12 | ₩46,390 | ₩46,390 | ₩45,887 | ₩45,988 | -0.87% | 59.6만 |
|---|
| 2026.02.11 | ₩46,216 | ₩46,491 | ₩46,095 | ₩46,417 | +0.44% | 105.3만 |
|---|
| 2026.02.10 | ₩46,216 | ₩46,225 | ₩46,082 | ₩46,082 | -0.29% | 45.7만 |
|---|
| 2026.02.09 | ₩45,585 | ₩46,008 | ₩45,585 | ₩45,974 | +0.85% | 45.4만 |
|---|
| 2026.02.06 | ₩44,955 | ₩45,391 | ₩44,955 | ₩45,357 | +0.89% | 41.4만 |
|---|
| 2026.02.05 | ₩44,579 | ₩44,814 | ₩44,432 | ₩44,432 | -0.33% | 75.8만 |
|---|
| 2026.02.04 | ₩45,009 | ₩45,253 | ₩44,754 | ₩44,955 | -0.12% | 84.5만 |
|---|
| 2026.02.03 | ₩44,660 | ₩44,807 | ₩44,400 | ₩44,747 | +0.20% | 59.1만 |
|---|
| 2026.02.02 | ₩44,539 | ₩44,727 | ₩44,512 | ₩44,687 | +0.33% | 40.8만 |
|---|
| 2026.01.30 | ₩44,714 | ₩44,841 | ₩44,298 | ₩44,445 | -0.60% | 45.1만 |
|---|
| 2026.01.29 | ₩45,237 | ₩45,259 | ₩44,559 | ₩45,022 | -0.47% | 64.3만 |
|---|
| 2026.01.28 | ₩44,995 | ₩45,042 | ₩44,673 | ₩44,928 | -0.15% | 124.8만 |
|---|
| 2026.01.27 | ₩44,888 | ₩45,357 | ₩44,888 | ₩45,270 | +0.85% | 87.8만 |
|---|
| 2026.01.26 | ₩44,714 | ₩44,814 | ₩44,610 | ₩44,633 | -0.18% | 45.4만 |
|---|
| 2026.01.23 | ₩44,056 | ₩44,459 | ₩43,989 | ₩44,419 | +0.82% | 47.6만 |
|---|
| 2026.01.22 | ₩44,056 | ₩44,177 | ₩43,956 | ₩44,097 | +0.09% | 50.5만 |
|---|
| 2026.01.21 | ₩43,587 | ₩44,010 | ₩43,453 | ₩43,882 | +0.68% | 64.8만 |
|---|
| 2026.01.20 | ₩43,533 | ₩43,788 | ₩43,453 | ₩43,547 | +0.03% | 49.7만 |
|---|
| 2026.01.16 | ₩44,030 | ₩44,036 | ₩43,822 | ₩44,016 | -0.03% | 59.9만 |
|---|
| 2026.01.15 | ₩44,137 | ₩44,137 | ₩43,909 | ₩43,922 | -0.49% | 49.7만 |
|---|
| 2026.01.14 | ₩44,003 | ₩44,063 | ₩43,896 | ₩44,050 | +0.11% | 59.6만 |
|---|
| 2026.01.13 | ₩43,882 | ₩43,893 | ₩43,708 | ₩43,828 | -0.12% | 54.9만 |
|---|
| 2026.01.12 | ₩43,989 | ₩44,124 | ₩43,989 | ₩44,124 | +0.30% | 38.4만 |
|---|
| 2026.01.09 | ₩43,547 | ₩43,890 | ₩43,547 | ₩43,842 | +0.68% | 37.9만 |
|---|
| 2026.01.08 | ₩43,225 | ₩43,426 | ₩43,205 | ₩43,413 | +0.43% | 48.1만 |
|---|
| 2026.01.07 | ₩43,346 | ₩43,478 | ₩43,295 | ₩43,372 | +0.06% | 42.3만 |
|---|
| 2026.01.06 | ₩43,319 | ₩43,515 | ₩43,319 | ₩43,440 | +0.28% | 49.1만 |
|---|
| 2026.01.05 | ₩43,037 | ₩43,339 | ₩42,943 | ₩43,312 | +0.64% | 51.6만 |
|---|
| 2026.01.02 | ₩42,876 | ₩42,930 | ₩42,688 | ₩42,923 | +0.11% | 58만 |
|---|
| 2025.12.31 | ₩42,621 | ₩42,621 | ₩42,447 | ₩42,467 | -0.36% | 36.6만 |
|---|
| 2025.12.30 | ₩42,756 | ₩42,796 | ₩42,648 | ₩42,675 | -0.19% | 47.1만 |
|---|
| 2025.12.29 | ₩42,474 | ₩42,648 | ₩42,474 | ₩42,574 | +0.24% | 49.9만 |
|---|
| 2025.12.26 | ₩42,742 | ₩42,782 | ₩42,662 | ₩42,782 | +0.09% | 45.7만 |
|---|
| 2025.12.24 | ₩42,581 | ₩42,742 | ₩42,581 | ₩42,702 | +0.28% | 21.3만 |
|---|
| 2025.12.23 | ₩42,621 | ₩42,729 | ₩42,608 | ₩42,688 | +0.16% | 58만 |
|---|
| 2025.12.22 | ₩42,326 | ₩42,440 | ₩42,286 | ₩42,427 | +0.24% | 57.7만 |
|---|
| 2025.12.19 | ₩42,139 | ₩42,388 | ₩42,139 | ₩42,239 | +0.24% | 57.5만 |
|---|
| 2025.12.18 | ₩42,139 | ₩42,273 | ₩41,966 | ₩42,051 | -0.21% | 65만 |
|---|
| 2025.12.17 | ₩42,031 | ₩42,085 | ₩41,770 | ₩41,778 | -0.60% | 58.5만 |
|---|
| 2025.12.16 | ₩42,259 | ₩42,273 | ₩41,998 | ₩42,112 | -0.35% | 63.3만 |
|---|
| 2025.12.15 | ₩42,514 | ₩42,554 | ₩42,353 | ₩42,487 | -0.06% | 45.8만 |
|---|
| 2025.12.12 | ₩42,474 | ₩42,501 | ₩42,065 | ₩42,219 | -0.60% | 53.5만 |
|---|
| 2025.12.11 | ₩42,300 | ₩42,565 | ₩42,300 | ₩42,487 | +0.44% | 50.1만 |
|---|
| 2025.12.10 | ₩41,897 | ₩42,376 | ₩41,884 | ₩42,300 | +0.96% | 57만 |
|---|
| 2025.12.09 | ₩42,031 | ₩42,124 | ₩41,880 | ₩41,897 | -0.32% | 36.3만 |
|---|
| 2025.12.08 | ₩42,045 | ₩42,085 | ₩41,884 | ₩41,951 | -0.22% | 44.8만 |
|---|
| 2025.12.05 | ₩42,232 | ₩42,286 | ₩42,045 | ₩42,078 | -0.37% | 42.8만 |
|---|
| 2025.12.04 | ₩42,206 | ₩42,271 | ₩42,058 | ₩42,125 | -0.19% | 50.4만 |
|---|
| 2025.12.03 | ₩41,897 | ₩42,105 | ₩41,891 | ₩42,098 | +0.48% | 54.8만 |
|---|
| 2025.12.02 | ₩41,803 | ₩41,844 | ₩41,642 | ₩41,790 | -0.03% | 44.3만 |
|---|
| 2025.12.01 | ₩41,709 | ₩41,897 | ₩41,696 | ₩41,696 | -0.03% | 41.2만 |
|---|
| 2025.11.28 | ₩41,830 | ₩42,011 | ₩41,794 | ₩42,005 | +0.42% | 18.3만 |
|---|
| 2025.11.26 | ₩41,575 | ₩41,924 | ₩41,575 | ₩41,830 | +0.61% | 47.4만 |
|---|
| 2025.11.25 | ₩41,093 | ₩41,455 | ₩41,012 | ₩41,408 | +0.77% | 88.7만 |
|---|
| 2025.11.24 | ₩40,891 | ₩41,046 | ₩40,797 | ₩40,992 | +0.25% | 61.1만 |
|---|
| 2025.11.21 | ₩40,677 | ₩41,039 | ₩40,551 | ₩40,945 | +0.66% | 72.5만 |
|---|
| 2025.11.20 | ₩41,133 | ₩41,146 | ₩40,288 | ₩40,288 | -2.05% | 72.9만 |
|---|
| 2025.11.19 | ₩40,918 | ₩41,046 | ₩40,657 | ₩40,824 | -0.23% | 85.4만 |
|---|
| 2025.11.18 | ₩40,878 | ₩41,102 | ₩40,717 | ₩40,992 | +0.28% | 58.8만 |
|---|
| 2025.11.17 | ₩41,495 | ₩41,642 | ₩41,146 | ₩41,294 | -0.48% | 60.5만 |
|---|
| 2025.11.14 | ₩41,401 | ₩41,817 | ₩41,401 | ₩41,730 | +0.79% | 42.4만 |
|---|
| 2025.11.13 | ₩42,098 | ₩42,132 | ₩41,709 | ₩41,750 | -0.83% | 69.6만 |
|---|
| 2025.11.12 | ₩41,991 | ₩42,203 | ₩41,991 | ₩42,159 | +0.40% | 46.6만 |
|---|
| 2025.11.11 | ₩41,709 | ₩41,971 | ₩41,709 | ₩41,924 | +0.51% | 31.8만 |
|---|
| 2025.11.10 | ₩41,441 | ₩41,616 | ₩41,287 | ₩41,602 | +0.39% | 34.5만 |
|---|
| 2025.11.07 | ₩40,784 | ₩41,119 | ₩40,717 | ₩41,119 | +0.82% | 37.4만 |
|---|
| 2025.11.06 | ₩41,066 | ₩41,066 | ₩40,797 | ₩40,891 | -0.42% | 59만 |
|---|
| 2025.11.05 | ₩40,764 | ₩41,119 | ₩40,764 | ₩41,040 | +0.68% | 49.3만 |
|---|
| 2025.11.04 | ₩40,650 | ₩40,918 | ₩40,650 | ₩40,704 | +0.13% | 36.6만 |
|---|
| 2025.11.03 | ₩41,173 | ₩41,173 | ₩40,999 | ₩41,153 | -0.05% | 54.1만 |
|---|
| 2025.10.31 | ₩41,213 | ₩41,213 | ₩41,005 | ₩41,166 | -0.11% | 54.9만 |
|---|
| 2025.10.30 | ₩41,160 | ₩41,374 | ₩41,106 | ₩41,227 | +0.16% | 45만 |
|---|
| 2025.10.29 | ₩41,575 | ₩41,663 | ₩41,186 | ₩41,334 | -0.58% | 47.5만 |
|---|
| 2025.10.28 | ₩41,669 | ₩41,750 | ₩41,595 | ₩41,616 | -0.13% | 54.1만 |
|---|
| 2025.10.27 | ₩41,723 | ₩41,783 | ₩41,637 | ₩41,750 | +0.06% | 44.5만 |
|---|
| 2025.10.24 | ₩41,616 | ₩41,642 | ₩41,535 | ₩41,549 | -0.16% | 43만 |
|---|
| 2025.10.23 | ₩41,468 | ₩41,642 | ₩41,468 | ₩41,602 | +0.32% | 38만 |
|---|
| 2025.10.22 | ₩41,307 | ₩41,508 | ₩41,227 | ₩41,388 | +0.19% | 37만 |
|---|
| 2025.10.21 | ₩41,481 | ₩41,549 | ₩41,374 | ₩41,388 | -0.23% | 43.9만 |
|---|
| 2025.10.20 | ₩41,629 | ₩41,790 | ₩41,629 | ₩41,750 | +0.29% | 25.7만 |
|---|
| 2025.10.17 | ₩41,213 | ₩41,508 | ₩41,213 | ₩41,468 | +0.62% | 36만 |
|---|
| 2025.10.16 | ₩41,428 | ₩41,562 | ₩41,253 | ₩41,367 | -0.15% | 46.6만 |
|---|
| 2025.10.15 | ₩41,160 | ₩41,294 | ₩40,985 | ₩41,186 | +0.07% | 47.2만 |
|---|
| 2025.10.14 | ₩40,422 | ₩41,039 | ₩40,422 | ₩40,905 | +1.19% | 41.4만 |
|---|
| 2025.10.13 | ₩40,556 | ₩40,771 | ₩40,523 | ₩40,677 | +0.30% | 46만 |
|---|
| 2025.10.10 | ₩40,945 | ₩40,972 | ₩40,368 | ₩40,382 | -1.38% | 51.1만 |
|---|