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 | ₩45,440 | ₩45,527 | ₩45,340 | ₩45,507 | +0.15% | 41.7만 |
| 2026.10.08 | ₩44,944 | ₩45,206 | ₩44,907 | ₩45,145 | +0.45% | 66.7만 |
| 2026.10.07 | ₩45,065 | ₩45,192 | ₩44,971 | ₩45,092 | +0.06% | 62.8만 |
| 2026.10.06 | ₩45,507 | ₩45,668 | ₩45,440 | ₩45,487 | -0.04% | 58.1만 |
| 2026.10.05 | ₩45,319 | ₩45,507 | ₩45,092 | ₩45,413 | +0.21% | 50.2만 |
| 2026.10.02 | ₩45,360 | ₩45,545 | ₩45,212 | ₩45,494 | +0.30% | 49.4만 |
| 2026.10.01 | ₩45,025 | ₩45,105 | ₩44,743 | ₩44,864 | -0.36% | 64.5만 |
| 2026.09.30 | ₩45,467 | ₩45,507 | ₩45,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,145 |
| -0.71% |
| 65만 |
| 2026.09.29 | ₩45,480 | ₩45,480 | ₩45,072 | ₩45,326 | -0.34% | 60.7만 |
|---|
| 2026.09.28 | ₩45,373 | ₩45,641 | ₩45,246 | ₩45,440 | +0.15% | 61.5만 |
|---|
| 2026.09.25 | ₩45,641 | ₩45,788 | ₩45,420 | ₩45,748 | +0.23% | 117.9만 |
|---|
| 2026.09.24 | ₩45,360 | ₩45,514 | ₩45,132 | ₩45,333 | -0.06% | 81.3만 |
|---|
| 2026.09.23 | ₩45,842 | ₩45,855 | ₩45,427 | ₩45,547 | -0.64% | 178.6만 |
|---|
| 2026.09.22 | ₩46,150 | ₩46,365 | ₩45,996 | ₩46,217 | +0.15% | 68.5만 |
|---|
| 2026.09.21 | ₩46,123 | ₩46,284 | ₩45,969 | ₩46,204 | +0.17% | 72.8만 |
|---|
| 2026.09.18 | ₩45,922 | ₩45,922 | ₩45,688 | ₩45,842 | -0.18% | 70.4만 |
|---|
| 2026.09.17 | ₩46,311 | ₩46,418 | ₩46,150 | ₩46,211 | -0.22% | 71.3만 |
|---|
| 2026.09.16 | ₩46,137 | ₩46,298 | ₩45,601 | ₩45,855 | -0.61% | 63.7만 |
|---|
| 2026.09.15 | ₩46,083 | ₩46,083 | ₩45,842 | ₩45,989 | -0.20% | 73.3만 |
|---|
| 2026.09.14 | ₩46,043 | ₩46,385 | ₩45,983 | ₩46,137 | +0.20% | 79.5만 |
|---|
| 2026.09.11 | ₩46,472 | ₩46,525 | ₩46,311 | ₩46,385 | -0.19% | 53.9만 |
|---|
| 2026.09.10 | ₩46,164 | ₩46,311 | ₩45,996 | ₩46,043 | -0.26% | 90.1만 |
|---|
| 2026.09.09 | ₩46,767 | ₩46,834 | ₩46,465 | ₩46,512 | -0.54% | 89.2만 |
|---|
| 2026.09.08 | ₩47,209 | ₩47,263 | ₩46,981 | ₩46,981 | -0.48% | 61.1만 |
|---|
| 2026.09.04 | ₩47,102 | ₩47,421 | ₩47,102 | ₩47,289 | +0.40% | 40.7만 |
|---|
| 2026.09.03 | ₩47,169 | ₩47,363 | ₩46,995 | ₩47,276 | +0.23% | 54.6만 |
|---|
| 2026.09.02 | ₩46,740 | ₩46,847 | ₩46,646 | ₩46,834 | +0.20% | 59.1만 |
|---|
| 2026.09.01 | ₩46,887 | ₩47,008 | ₩46,613 | ₩46,673 | -0.46% | 63.4만 |
|---|
| 2026.08.31 | ₩47,343 | ₩47,517 | ₩47,102 | ₩47,196 | -0.31% | 54.7만 |
|---|
| 2026.08.28 | ₩47,758 | ₩48,020 | ₩47,289 | ₩47,390 | -0.77% | 46.4만 |
|---|
| 2026.08.27 | ₩47,531 | ₩47,644 | ₩47,450 | ₩47,638 | +0.23% | 51.8만 |
|---|
| 2026.08.26 | ₩47,933 | ₩48,067 | ₩47,772 | ₩47,792 | -0.29% | 55.2만 |
|---|
| 2026.08.25 | ₩47,959 | ₩48,073 | ₩47,879 | ₩48,067 | +0.22% | 41.7만 |
|---|
| 2026.08.24 | ₩47,785 | ₩47,839 | ₩47,698 | ₩47,799 | +0.03% | 48.5만 |
|---|
| 2026.08.21 | ₩47,778 | ₩47,946 | ₩47,758 | ₩47,899 | +0.25% | 44.4만 |
|---|
| 2026.08.20 | ₩47,410 | ₩47,732 | ₩47,410 | ₩47,531 | +0.25% | 45.2만 |
|---|
| 2026.08.19 | ₩47,557 | ₩47,778 | ₩47,524 | ₩47,678 | +0.25% | 48.7만 |
|---|
| 2026.08.18 | ₩47,276 | ₩47,437 | ₩47,102 | ₩47,115 | -0.34% | 81.1만 |
|---|
| 2026.08.17 | ₩47,651 | ₩47,812 | ₩47,571 | ₩47,671 | +0.04% | 43만 |
|---|
| 2026.08.14 | ₩47,825 | ₩47,839 | ₩47,631 | ₩47,698 | -0.27% | 48.5만 |
|---|
| 2026.08.13 | ₩47,598 | ₩47,772 | ₩47,598 | ₩47,705 | +0.23% | 53.5만 |
|---|
| 2026.08.12 | ₩47,866 | ₩47,919 | ₩47,651 | ₩47,711 | -0.32% | 46.6만 |
|---|
| 2026.08.11 | ₩47,745 | ₩47,906 | ₩47,584 | ₩47,671 | -0.15% | 43만 |
|---|
| 2026.08.10 | ₩47,745 | ₩47,758 | ₩47,631 | ₩47,671 | -0.15% | 58.4만 |
|---|
| 2026.08.07 | ₩47,812 | ₩47,812 | ₩47,598 | ₩47,732 | -0.17% | 45만 |
|---|
| 2026.08.06 | ₩47,196 | ₩47,263 | ₩47,028 | ₩47,035 | -0.34% | 52.1만 |
|---|
| 2026.08.05 | ₩47,209 | ₩47,350 | ₩47,055 | ₩47,068 | -0.30% | 39만 |
|---|
| 2026.08.04 | ₩46,753 | ₩47,021 | ₩46,650 | ₩46,948 | +0.42% | 61만 |
|---|
| 2026.08.03 | ₩46,311 | ₩46,472 | ₩46,231 | ₩46,405 | +0.20% | 51.9만 |
|---|
| 2026.07.31 | ₩46,271 | ₩46,338 | ₩45,829 | ₩46,257 | -0.03% | 71.9만 |
|---|
| 2026.07.30 | ₩46,110 | ₩46,599 | ₩46,016 | ₩46,552 | +0.96% | 69.3만 |
|---|
| 2026.07.29 | ₩45,641 | ₩46,190 | ₩45,420 | ₩45,614 | -0.06% | 95.2만 |
|---|
| 2026.07.28 | ₩45,346 | ₩45,762 | ₩45,346 | ₩45,668 | +0.71% | 60.9만 |
|---|
| 2026.07.27 | ₩45,628 | ₩45,721 | ₩45,286 | ₩45,480 | -0.32% | 57.9만 |
|---|
| 2026.07.24 | ₩45,400 | ₩45,561 | ₩45,246 | ₩45,326 | -0.16% | 63.6만 |
|---|
| 2026.07.23 | ₩45,132 | ₩45,346 | ₩45,098 | ₩45,185 | +0.12% | 58.7만 |
|---|
| 2026.07.22 | ₩45,601 | ₩45,822 | ₩45,601 | ₩45,688 | +0.19% | 52.8만 |
|---|
| 2026.07.21 | ₩45,427 | ₩45,621 | ₩45,246 | ₩45,587 | +0.35% | 52.9만 |
|---|
| 2026.07.20 | ₩45,440 | ₩45,460 | ₩45,065 | ₩45,105 | -0.74% | 68.5만 |
|---|
| 2026.07.17 | ₩45,172 | ₩45,487 | ₩45,132 | ₩45,346 | +0.39% | 55.4만 |
|---|
| 2026.07.16 | ₩45,400 | ₩45,668 | ₩45,360 | ₩45,534 | +0.30% | 52.7만 |
|---|
| 2026.07.15 | ₩45,614 | ₩45,835 | ₩45,447 | ₩45,742 | +0.28% | 67.9만 |
|---|
| 2026.07.14 | ₩45,815 | ₩45,922 | ₩45,547 | ₩45,554 | -0.57% | 58.7만 |
|---|
| 2026.07.13 | ₩45,601 | ₩45,621 | ₩45,246 | ₩45,293 | -0.68% | 52.5만 |
|---|
| 2026.07.10 | ₩45,628 | ₩45,768 | ₩45,413 | ₩45,681 | +0.12% | 43.5만 |
|---|
| 2026.07.09 | ₩45,480 | ₩45,708 | ₩45,480 | ₩45,581 | +0.22% | 56.8만 |
|---|
| 2026.07.08 | ₩45,199 | ₩45,413 | ₩44,958 | ₩45,407 | +0.46% | 76.2만 |
|---|
| 2026.07.07 | ₩45,936 | ₩46,097 | ₩45,601 | ₩45,708 | -0.50% | 67.8만 |
|---|
| 2026.07.06 | ₩45,963 | ₩46,231 | ₩45,949 | ₩46,211 | +0.54% | 53.7만 |
|---|
| 2026.07.02 | ₩45,963 | ₩46,190 | ₩45,581 | ₩45,855 | -0.23% | 60.2만 |
|---|
| 2026.07.01 | ₩45,226 | ₩45,494 | ₩45,212 | ₩45,252 | +0.06% | 113.2만 |
|---|
| 2026.06.30 | ₩45,628 | ₩45,768 | ₩45,520 | ₩45,728 | +0.22% | 55.4만 |
|---|
| 2026.06.29 | ₩45,494 | ₩45,688 | ₩45,185 | ₩45,641 | +0.32% | 68만 |
|---|
| 2026.06.26 | ₩45,159 | ₩45,460 | ₩45,132 | ₩45,252 | +0.21% | 94.7만 |
|---|
| 2026.06.25 | ₩45,561 | ₩45,614 | ₩45,206 | ₩45,433 | -0.28% | 71.6만 |
|---|
| 2026.06.24 | ₩44,850 | ₩45,072 | ₩44,763 | ₩44,971 | +0.27% | 105.8만 |
|---|
| 2026.06.23 | ₩44,904 | ₩45,185 | ₩44,904 | ₩44,991 | +0.19% | 70.2만 |
|---|
| 2026.06.22 | ₩46,231 | ₩46,278 | ₩46,083 | ₩46,164 | -0.14% | 67.6만 |
|---|
| 2026.06.18 | ₩46,271 | ₩46,405 | ₩46,117 | ₩46,217 | -0.12% | 86.4만 |
|---|
| 2026.06.17 | ₩46,566 | ₩46,827 | ₩45,983 | ₩46,083 | -1.04% | 108.4만 |
|---|
| 2026.06.16 | ₩46,646 | ₩46,659 | ₩46,385 | ₩46,391 | -0.55% | 66.8만 |
|---|
| 2026.06.15 | ₩46,659 | ₩46,686 | ₩46,432 | ₩46,445 | -0.46% | 53.7만 |
|---|
| 2026.06.12 | ₩46,030 | ₩46,432 | ₩45,949 | ₩46,244 | +0.47% | 60.2만 |
|---|
| 2026.06.11 | ₩45,279 | ₩46,224 | ₩45,172 | ₩46,164 | +1.95% | 100.3만 |
|---|
| 2026.06.10 | ₩45,051 | ₩45,346 | ₩44,757 | ₩44,761 | -0.65% | 43.4만 |
|---|
| 2026.06.09 | ₩45,467 | ₩45,721 | ₩44,596 | ₩45,212 | -0.56% | 67.2만 |
|---|
| 2026.06.08 | ₩45,226 | ₩45,413 | ₩45,132 | ₩45,185 | -0.09% | 63만 |
|---|
| 2026.06.05 | ₩45,721 | ₩45,721 | ₩44,810 | ₩44,917 | -1.76% | 54.4만 |
|---|
| 2026.06.04 | ₩45,855 | ₩46,090 | ₩45,830 | ₩46,056 | +0.44% | 50.2만 |
|---|
| 2026.06.03 | ₩45,762 | ₩45,862 | ₩45,654 | ₩45,654 | -0.23% | 73.4만 |
|---|
| 2026.06.02 | ₩45,695 | ₩45,929 | ₩45,668 | ₩45,916 | +0.48% | 55.9만 |
|---|
| 2026.06.01 | ₩45,668 | ₩45,829 | ₩45,380 | ₩45,708 | +0.09% | 66.9만 |
|---|
| 2026.05.29 | ₩46,016 | ₩46,231 | ₩45,949 | ₩45,949 | -0.15% | 34.7만 |
|---|
| 2026.05.28 | ₩45,721 | ₩46,056 | ₩45,601 | ₩45,896 | +0.38% | 61.2만 |
|---|
| 2026.05.27 | ₩45,922 | ₩46,030 | ₩45,855 | ₩45,922 | 0.00% | 58.1만 |
|---|
| 2026.05.26 | ₩46,003 | ₩46,130 | ₩45,842 | ₩45,963 | -0.09% | 64.1만 |
|---|
| 2026.05.22 | ₩45,748 | ₩45,849 | ₩45,574 | ₩45,628 | -0.26% | 42.5만 |
|---|
| 2026.05.21 | ₩45,266 | ₩45,876 | ₩45,131 | ₩45,728 | +1.02% | 57.9만 |
|---|
| 2026.05.20 | ₩44,984 | ₩45,708 | ₩44,964 | ₩45,547 | +1.25% | 52.6만 |
|---|
| 2026.05.19 | ₩45,011 | ₩45,199 | ₩44,864 | ₩44,958 | -0.12% | 71.3만 |
|---|
| 2026.05.18 | ₩45,239 | ₩45,279 | ₩44,891 | ₩45,185 | -0.12% | 70.9만 |
|---|
| 2026.05.15 | ₩45,132 | ₩45,132 | ₩44,864 | ₩44,904 | -0.50% | 49.3만 |
|---|
| 2026.05.14 | ₩45,829 | ₩45,849 | ₩45,668 | ₩45,708 | -0.26% | 91.8만 |
|---|
| 2026.05.13 | ₩45,587 | ₩45,896 | ₩45,507 | ₩45,869 | +0.62% | 56.3만 |
|---|
| 2026.05.12 | ₩45,507 | ₩45,688 | ₩45,266 | ₩45,634 | +0.28% | 67.5만 |
|---|
| 2026.05.11 | ₩45,869 | ₩45,929 | ₩45,775 | ₩45,869 | 0.00% | 55.2만 |
|---|
| 2026.05.08 | ₩45,695 | ₩45,916 | ₩45,681 | ₩45,882 | +0.41% | 48.2만 |
|---|
| 2026.05.07 | ₩46,083 | ₩46,083 | ₩45,319 | ₩45,319 | -1.66% | 50만 |
|---|
| 2026.05.06 | ₩46,003 | ₩46,103 | ₩45,855 | ₩46,003 | 0.00% | 64.6만 |
|---|
| 2026.05.05 | ₩44,904 | ₩45,105 | ₩44,770 | ₩45,038 | +0.30% | 52.3만 |
|---|
| 2026.05.04 | ₩44,596 | ₩44,824 | ₩44,288 | ₩44,448 | -0.33% | 62.4만 |
|---|
| 2026.05.01 | ₩45,092 | ₩45,313 | ₩45,005 | ₩45,038 | -0.12% | 55.8만 |
|---|
| 2026.04.30 | ₩44,623 | ₩45,273 | ₩44,623 | ₩45,145 | +1.17% | 49.2만 |
|---|
| 2026.04.29 | ₩44,194 | ₩44,321 | ₩43,979 | ₩44,167 | -0.06% | 54만 |
|---|
| 2026.04.28 | ₩44,569 | ₩44,690 | ₩44,415 | ₩44,556 | -0.03% | 62만 |
|---|
| 2026.04.27 | ₩45,051 | ₩45,192 | ₩44,877 | ₩44,891 | -0.36% | 55.9만 |
|---|
| 2026.04.24 | ₩44,958 | ₩45,159 | ₩44,837 | ₩45,078 | +0.27% | 54.9만 |
|---|
| 2026.04.23 | ₩44,971 | ₩45,279 | ₩44,515 | ₩44,958 | -0.03% | 51.8만 |
|---|
| 2026.04.22 | ₩45,199 | ₩45,226 | ₩44,958 | ₩45,078 | -0.27% | 47.5만 |
|---|
| 2026.04.21 | ₩45,520 | ₩45,601 | ₩44,904 | ₩44,931 | -1.30% | 98.2만 |
|---|
| 2026.04.20 | ₩45,748 | ₩45,876 | ₩45,574 | ₩45,876 | +0.28% | 47.5만 |
|---|
| 2026.04.17 | ₩45,909 | ₩46,251 | ₩45,909 | ₩45,976 | +0.15% | 45.5만 |
|---|
| 2026.04.16 | ₩45,681 | ₩45,681 | ₩45,366 | ₩45,487 | -0.43% | 44.3만 |
|---|
| 2026.04.15 | ₩45,654 | ₩45,654 | ₩45,386 | ₩45,547 | -0.23% | 48.4만 |
|---|
| 2026.04.14 | ₩45,708 | ₩45,822 | ₩45,574 | ₩45,755 | +0.10% | 45.2만 |
|---|
| 2026.04.13 | ₩44,730 | ₩45,407 | ₩44,730 | ₩45,366 | +1.42% | 50.6만 |
|---|
| 2026.04.10 | ₩45,293 | ₩45,447 | ₩45,078 | ₩45,172 | -0.27% | 35.6만 |
|---|
| 2026.04.09 | ₩44,743 | ₩45,319 | ₩44,743 | ₩45,118 | +0.84% | 41만 |
|---|
| 2026.04.08 | ₩45,427 | ₩45,427 | ₩44,924 | ₩45,212 | -0.47% | 44.3만 |
|---|
| 2026.04.07 | ₩43,510 | ₩43,758 | ₩43,082 | ₩43,691 | +0.42% | 56.1만 |
|---|
| 2026.04.06 | ₩43,725 | ₩43,845 | ₩43,564 | ₩43,765 | +0.09% | 55.2만 |
|---|
| 2026.04.02 | ₩42,867 | ₩43,778 | ₩42,867 | ₩43,618 | +1.75% | 53.5만 |
|---|
| 2026.04.01 | ₩43,845 | ₩44,100 | ₩43,671 | ₩43,805 | -0.09% | 63.3만 |
|---|
| 2026.03.31 | ₩42,653 | ₩43,249 | ₩42,452 | ₩43,175 | +1.23% | 86.5만 |
|---|
| 2026.03.30 | ₩42,278 | ₩42,432 | ₩41,889 | ₩42,036 | -0.57% | 67.4만 |
|---|
| 2026.03.27 | ₩42,036 | ₩42,365 | ₩41,842 | ₩41,963 | -0.18% | 67.4만 |
|---|
| 2026.03.26 | ₩42,559 | ₩42,934 | ₩42,224 | ₩42,251 | -0.72% | 70.2만 |
|---|
| 2026.03.25 | ₩43,229 | ₩43,283 | ₩42,874 | ₩43,108 | -0.28% | 59.2만 |
|---|
| 2026.03.24 | ₩42,264 | ₩42,811 | ₩42,211 | ₩42,599 | +0.79% | 69.9만 |
|---|
| 2026.03.23 | ₩42,639 | ₩43,363 | ₩42,566 | ₩42,867 | +0.53% | 106.7만 |
|---|
| 2026.03.20 | ₩42,894 | ₩42,968 | ₩41,768 | ₩41,996 | -2.09% | 108.4만 |
|---|
| 2026.03.19 | ₩42,438 | ₩43,343 | ₩42,425 | ₩43,142 | +1.66% | 120만 |
|---|
| 2026.03.18 | ₩43,792 | ₩43,792 | ₩43,229 | ₩43,229 | -1.29% | 68.7만 |
|---|
| 2026.03.17 | ₩44,301 | ₩44,375 | ₩44,087 | ₩44,113 | -0.42% | 46만 |
|---|
| 2026.03.16 | ₩43,832 | ₩44,174 | ₩43,797 | ₩44,087 | +0.58% | 55.6만 |
|---|
| 2026.03.13 | ₩43,872 | ₩44,084 | ₩43,276 | ₩43,363 | -1.16% | 62.5만 |
|---|
| 2026.03.12 | ₩44,140 | ₩44,140 | ₩43,711 | ₩43,832 | -0.70% | 76.1만 |
|---|
| 2026.03.11 | ₩44,328 | ₩44,542 | ₩44,140 | ₩44,408 | +0.18% | 57.7만 |
|---|
| 2026.03.10 | ₩44,797 | ₩45,212 | ₩44,522 | ₩44,609 | -0.42% | 64.5만 |
|---|
| 2026.03.09 | ₩43,631 | ₩44,696 | ₩43,309 | ₩44,609 | +2.24% | 63만 |
|---|
| 2026.03.06 | ₩43,899 | ₩44,501 | ₩43,859 | ₩44,328 | +0.98% | 55만 |
|---|
| 2026.03.05 | ₩44,931 | ₩45,118 | ₩44,261 | ₩44,649 | -0.63% | 78.5만 |
|---|
| 2026.03.04 | ₩45,467 | ₩45,654 | ₩45,212 | ₩45,614 | +0.32% | 53.9만 |
|---|
| 2026.03.03 | ₩44,475 | ₩45,226 | ₩44,113 | ₩45,038 | +1.27% | 63만 |
|---|
| 2026.03.02 | ₩46,177 | ₩46,539 | ₩46,164 | ₩46,412 | +0.51% | 68.2만 |
|---|
| 2026.02.27 | ₩47,115 | ₩47,316 | ₩47,035 | ₩47,142 | +0.06% | 52.4만 |
|---|
| 2026.02.26 | ₩46,901 | ₩47,021 | ₩46,639 | ₩47,008 | +0.23% | 54.1만 |
|---|
| 2026.02.25 | ₩47,008 | ₩47,095 | ₩46,834 | ₩47,048 | +0.09% | 63.8만 |
|---|
| 2026.02.24 | ₩46,499 | ₩46,763 | ₩46,452 | ₩46,659 | +0.35% | 63.8만 |
|---|
| 2026.02.23 | ₩46,365 | ₩46,646 | ₩46,365 | ₩46,539 | +0.38% | 67.8만 |
|---|
| 2026.02.20 | ₩46,137 | ₩46,559 | ₩46,137 | ₩46,499 | +0.78% | 51.7만 |
|---|
| 2026.02.19 | ₩46,097 | ₩46,324 | ₩45,989 | ₩46,324 | +0.49% | 47.1만 |
|---|
| 2026.02.18 | ₩46,418 | ₩46,579 | ₩46,257 | ₩46,351 | -0.14% | 42.8만 |
|---|
| 2026.02.17 | ₩46,043 | ₩46,385 | ₩45,788 | ₩46,331 | +0.63% | 68.3만 |
|---|
| 2026.02.13 | ₩45,949 | ₩46,365 | ₩45,902 | ₩46,311 | +0.79% | 46.5만 |
|---|
| 2026.02.12 | ₩46,351 | ₩46,351 | ₩45,849 | ₩45,949 | -0.87% | 59.6만 |
|---|
| 2026.02.11 | ₩46,177 | ₩46,452 | ₩46,056 | ₩46,378 | +0.44% | 105.3만 |
|---|
| 2026.02.10 | ₩46,177 | ₩46,186 | ₩46,043 | ₩46,043 | -0.29% | 45.7만 |
|---|
| 2026.02.09 | ₩45,547 | ₩45,969 | ₩45,547 | ₩45,936 | +0.85% | 45.4만 |
|---|
| 2026.02.06 | ₩44,917 | ₩45,353 | ₩44,917 | ₩45,319 | +0.89% | 41.4만 |
|---|
| 2026.02.05 | ₩44,542 | ₩44,777 | ₩44,395 | ₩44,395 | -0.33% | 75.8만 |
|---|
| 2026.02.04 | ₩44,971 | ₩45,215 | ₩44,716 | ₩44,917 | -0.12% | 84.5만 |
|---|
| 2026.02.03 | ₩44,623 | ₩44,770 | ₩44,363 | ₩44,710 | +0.20% | 59.1만 |
|---|
| 2026.02.02 | ₩44,502 | ₩44,690 | ₩44,475 | ₩44,649 | +0.33% | 40.8만 |
|---|
| 2026.01.30 | ₩44,676 | ₩44,804 | ₩44,261 | ₩44,408 | -0.60% | 45.1만 |
|---|
| 2026.01.29 | ₩45,199 | ₩45,222 | ₩44,522 | ₩44,984 | -0.47% | 64.3만 |
|---|
| 2026.01.28 | ₩44,958 | ₩45,005 | ₩44,636 | ₩44,891 | -0.15% | 124.8만 |
|---|
| 2026.01.27 | ₩44,850 | ₩45,319 | ₩44,850 | ₩45,232 | +0.85% | 87.8만 |
|---|
| 2026.01.26 | ₩44,676 | ₩44,777 | ₩44,573 | ₩44,596 | -0.18% | 45.4만 |
|---|
| 2026.01.23 | ₩44,020 | ₩44,422 | ₩43,953 | ₩44,381 | +0.82% | 47.6만 |
|---|
| 2026.01.22 | ₩44,020 | ₩44,140 | ₩43,919 | ₩44,060 | +0.09% | 50.5만 |
|---|
| 2026.01.21 | ₩43,551 | ₩43,973 | ₩43,417 | ₩43,845 | +0.68% | 64.8만 |
|---|
| 2026.01.20 | ₩43,497 | ₩43,752 | ₩43,417 | ₩43,510 | +0.03% | 49.7만 |
|---|
| 2026.01.16 | ₩43,993 | ₩44,000 | ₩43,785 | ₩43,979 | -0.03% | 59.9만 |
|---|
| 2026.01.15 | ₩44,100 | ₩44,100 | ₩43,872 | ₩43,886 | -0.49% | 49.7만 |
|---|
| 2026.01.14 | ₩43,966 | ₩44,026 | ₩43,859 | ₩44,013 | +0.11% | 59.6만 |
|---|
| 2026.01.13 | ₩43,845 | ₩43,856 | ₩43,671 | ₩43,792 | -0.12% | 54.9만 |
|---|
| 2026.01.12 | ₩43,953 | ₩44,087 | ₩43,953 | ₩44,087 | +0.30% | 38.4만 |
|---|
| 2026.01.09 | ₩43,510 | ₩43,853 | ₩43,510 | ₩43,805 | +0.68% | 37.9만 |
|---|
| 2026.01.08 | ₩43,189 | ₩43,390 | ₩43,169 | ₩43,376 | +0.43% | 48.1만 |
|---|
| 2026.01.07 | ₩43,309 | ₩43,442 | ₩43,259 | ₩43,336 | +0.06% | 42.3만 |
|---|
| 2026.01.06 | ₩43,283 | ₩43,478 | ₩43,283 | ₩43,403 | +0.28% | 49.1만 |
|---|
| 2026.01.05 | ₩43,001 | ₩43,303 | ₩42,907 | ₩43,276 | +0.64% | 51.6만 |
|---|
| 2026.01.02 | ₩42,840 | ₩42,894 | ₩42,653 | ₩42,887 | +0.11% | 58만 |
|---|
| 2025.12.31 | ₩42,586 | ₩42,586 | ₩42,412 | ₩42,432 | -0.36% | 36.6만 |
|---|
| 2025.12.30 | ₩42,720 | ₩42,760 | ₩42,613 | ₩42,639 | -0.19% | 47.1만 |
|---|
| 2025.12.29 | ₩42,438 | ₩42,613 | ₩42,438 | ₩42,539 | +0.24% | 49.9만 |
|---|
| 2025.12.26 | ₩42,706 | ₩42,747 | ₩42,626 | ₩42,747 | +0.09% | 45.7만 |
|---|
| 2025.12.24 | ₩42,546 | ₩42,706 | ₩42,546 | ₩42,666 | +0.28% | 21.3만 |
|---|
| 2025.12.23 | ₩42,586 | ₩42,693 | ₩42,572 | ₩42,653 | +0.16% | 58만 |
|---|
| 2025.12.22 | ₩42,291 | ₩42,405 | ₩42,251 | ₩42,392 | +0.24% | 57.7만 |
|---|
| 2025.12.19 | ₩42,103 | ₩42,353 | ₩42,103 | ₩42,204 | +0.24% | 57.5만 |
|---|
| 2025.12.18 | ₩42,103 | ₩42,237 | ₩41,931 | ₩42,016 | -0.21% | 65만 |
|---|
| 2025.12.17 | ₩41,996 | ₩42,050 | ₩41,735 | ₩41,743 | -0.60% | 58.5만 |
|---|
| 2025.12.16 | ₩42,224 | ₩42,237 | ₩41,963 | ₩42,077 | -0.35% | 63.3만 |
|---|
| 2025.12.15 | ₩42,479 | ₩42,519 | ₩42,318 | ₩42,452 | -0.06% | 45.8만 |
|---|
| 2025.12.12 | ₩42,438 | ₩42,465 | ₩42,030 | ₩42,184 | -0.60% | 53.5만 |
|---|
| 2025.12.11 | ₩42,264 | ₩42,530 | ₩42,264 | ₩42,452 | +0.44% | 50.1만 |
|---|
| 2025.12.10 | ₩41,862 | ₩42,341 | ₩41,849 | ₩42,264 | +0.96% | 57만 |
|---|
| 2025.12.09 | ₩41,996 | ₩42,089 | ₩41,845 | ₩41,862 | -0.32% | 36.3만 |
|---|
| 2025.12.08 | ₩42,010 | ₩42,050 | ₩41,849 | ₩41,916 | -0.22% | 44.8만 |
|---|
| 2025.12.05 | ₩42,197 | ₩42,251 | ₩42,010 | ₩42,043 | -0.37% | 42.8만 |
|---|
| 2025.12.04 | ₩42,170 | ₩42,236 | ₩42,023 | ₩42,090 | -0.19% | 50.4만 |
|---|
| 2025.12.03 | ₩41,862 | ₩42,070 | ₩41,856 | ₩42,063 | +0.48% | 54.8만 |
|---|
| 2025.12.02 | ₩41,768 | ₩41,809 | ₩41,608 | ₩41,755 | -0.03% | 44.3만 |
|---|
| 2025.12.01 | ₩41,675 | ₩41,862 | ₩41,661 | ₩41,661 | -0.03% | 41.2만 |
|---|
| 2025.11.28 | ₩41,795 | ₩41,976 | ₩41,759 | ₩41,969 | +0.42% | 18.3만 |
|---|
| 2025.11.26 | ₩41,541 | ₩41,889 | ₩41,541 | ₩41,795 | +0.61% | 47.4만 |
|---|
| 2025.11.25 | ₩41,058 | ₩41,420 | ₩40,978 | ₩41,373 | +0.77% | 88.7만 |
|---|
| 2025.11.24 | ₩40,857 | ₩41,011 | ₩40,763 | ₩40,958 | +0.25% | 61.1만 |
|---|
| 2025.11.21 | ₩40,643 | ₩41,005 | ₩40,517 | ₩40,911 | +0.66% | 72.5만 |
|---|
| 2025.11.20 | ₩41,098 | ₩41,112 | ₩40,254 | ₩40,254 | -2.05% | 72.9만 |
|---|
| 2025.11.19 | ₩40,884 | ₩41,011 | ₩40,623 | ₩40,790 | -0.23% | 85.4만 |
|---|
| 2025.11.18 | ₩40,844 | ₩41,068 | ₩40,683 | ₩40,958 | +0.28% | 58.8만 |
|---|
| 2025.11.17 | ₩41,460 | ₩41,608 | ₩41,112 | ₩41,259 | -0.48% | 60.5만 |
|---|
| 2025.11.14 | ₩41,366 | ₩41,782 | ₩41,366 | ₩41,695 | +0.79% | 42.4만 |
|---|
| 2025.11.13 | ₩42,063 | ₩42,097 | ₩41,675 | ₩41,715 | -0.83% | 69.6만 |
|---|
| 2025.11.12 | ₩41,956 | ₩42,168 | ₩41,956 | ₩42,124 | +0.40% | 46.6만 |
|---|
| 2025.11.11 | ₩41,675 | ₩41,936 | ₩41,675 | ₩41,889 | +0.51% | 31.8만 |
|---|
| 2025.11.10 | ₩41,407 | ₩41,581 | ₩41,253 | ₩41,567 | +0.39% | 34.5만 |
|---|
| 2025.11.07 | ₩40,750 | ₩41,085 | ₩40,683 | ₩41,085 | +0.82% | 37.4만 |
|---|
| 2025.11.06 | ₩41,031 | ₩41,031 | ₩40,763 | ₩40,857 | -0.42% | 59만 |
|---|
| 2025.11.05 | ₩40,730 | ₩41,085 | ₩40,730 | ₩41,006 | +0.68% | 49.3만 |
|---|
| 2025.11.04 | ₩40,616 | ₩40,884 | ₩40,616 | ₩40,670 | +0.13% | 36.6만 |
|---|
| 2025.11.03 | ₩41,139 | ₩41,139 | ₩40,964 | ₩41,119 | -0.05% | 54.1만 |
|---|
| 2025.10.31 | ₩41,179 | ₩41,179 | ₩40,971 | ₩41,132 | -0.11% | 54.9만 |
|---|
| 2025.10.30 | ₩41,125 | ₩41,340 | ₩41,072 | ₩41,192 | +0.16% | 45만 |
|---|
| 2025.10.29 | ₩41,541 | ₩41,628 | ₩41,152 | ₩41,299 | -0.58% | 47.5만 |
|---|
| 2025.10.28 | ₩41,634 | ₩41,715 | ₩41,561 | ₩41,581 | -0.13% | 54.1만 |
|---|
| 2025.10.27 | ₩41,688 | ₩41,748 | ₩41,602 | ₩41,715 | +0.06% | 44.5만 |
|---|
| 2025.10.24 | ₩41,581 | ₩41,608 | ₩41,500 | ₩41,514 | -0.16% | 43만 |
|---|
| 2025.10.23 | ₩41,433 | ₩41,608 | ₩41,433 | ₩41,567 | +0.32% | 38만 |
|---|
| 2025.10.22 | ₩41,273 | ₩41,474 | ₩41,192 | ₩41,353 | +0.19% | 37만 |
|---|
| 2025.10.21 | ₩41,447 | ₩41,514 | ₩41,340 | ₩41,353 | -0.23% | 43.9만 |
|---|
| 2025.10.20 | ₩41,594 | ₩41,755 | ₩41,594 | ₩41,715 | +0.29% | 25.7만 |
|---|
| 2025.10.17 | ₩41,179 | ₩41,474 | ₩41,179 | ₩41,433 | +0.62% | 36만 |
|---|
| 2025.10.16 | ₩41,393 | ₩41,527 | ₩41,219 | ₩41,333 | -0.15% | 46.6만 |
|---|
| 2025.10.15 | ₩41,125 | ₩41,259 | ₩40,951 | ₩41,152 | +0.07% | 47.2만 |
|---|
| 2025.10.14 | ₩40,388 | ₩41,005 | ₩40,388 | ₩40,871 | +1.19% | 41.4만 |
|---|
| 2025.10.13 | ₩40,522 | ₩40,737 | ₩40,489 | ₩40,643 | +0.30% | 46만 |
|---|
| 2025.10.10 | ₩40,911 | ₩40,938 | ₩40,335 | ₩40,348 | -1.38% | 51.1만 |
|---|