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 | ₩45,349 | ₩45,698 | ₩44,936 | ₩45,537 | +0.41% | 279.4만 |
| 2026.09.28–2026.10.02 | ₩45,403 | ₩45,671 | ₩44,773 | ₩45,524 | +0.27% | 301.1만 |
| 2026.09.21–2026.09.25 | ₩46,154 | ₩46,395 | ₩45,162 | ₩45,778 | -0.81% | 519.2만 |
| 2026.09.14–2026.09.18 | ₩46,073 | ₩46,449 | ₩45,631 | ₩45,872 | -0.44% | 358.1만 |
| 2026.09.08–2026.09.11 | ₩47,240 | ₩47,294 | ₩46,026 | ₩46,415 | -1.75% | 294.3만 |
| 2026.08.31–2026.09.04 | ₩47,374 | ₩47,548 | ₩46,643 | ₩47,320 | -0.11% | 272.5만 |
| 2026.08.24–2026.08.28 | ₩47,816 | ₩48,105 | ₩47,320 | ₩47,421 | -0.83% | 243.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,682 |
| ₩47,977 |
| ₩47,133 |
| ₩47,930 |
| +0.52% |
| 262.5만 |
| 2026.08.10–2026.08.14 | ₩47,776 | ₩47,951 | ₩47,615 | ₩47,729 | -0.10% | 250.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,342 | ₩47,843 | ₩46,261 | ₩47,763 | +3.07% | 249만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,658 | ₩46,630 | ₩45,316 | ₩46,288 | +1.38% | 355.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,470 | ₩45,852 | ₩45,094 | ₩45,356 | -0.25% | 296.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,631 | ₩45,953 | ₩45,162 | ₩45,376 | -0.56% | 287.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,993 | ₩46,261 | ₩44,987 | ₩45,711 | -0.61% | 297.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,524 | ₩46,221 | ₩45,215 | ₩45,886 | +0.80% | 296.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,261 | ₩46,308 | ₩44,793 | ₩45,282 | -2.12% | 409.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,690 | ₩46,858 | ₩46,013 | ₩46,248 | -0.95% | 315.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,255 | ₩46,462 | ₩44,625 | ₩46,274 | +2.25% | 334.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,698 | ₩46,120 | ₩44,840 | ₩44,947 | -1.64% | 300.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,033 | ₩46,261 | ₩45,631 | ₩45,979 | -0.12% | 218만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,269 | ₩45,906 | ₩44,893 | ₩45,658 | +0.86% | 295.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,899 | ₩45,959 | ₩44,893 | ₩44,934 | -2.10% | 320.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,625 | ₩46,134 | ₩44,317 | ₩45,912 | +2.88% | 277.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,081 | ₩45,343 | ₩44,008 | ₩45,068 | -0.03% | 276.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,778 | ₩45,906 | ₩44,545 | ₩45,108 | -1.46% | 299.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,759 | ₩46,281 | ₩44,759 | ₩46,006 | +2.79% | 234만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,754 | ₩45,477 | ₩43,110 | ₩45,202 | +3.31% | 232.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,305 | ₩44,129 | ₩41,917 | ₩43,646 | +3.17% | 270.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,667 | ₩43,392 | ₩41,870 | ₩41,990 | -1.59% | 373.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,861 | ₩44,404 | ₩41,796 | ₩42,024 | -4.19% | 398.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,660 | ₩45,242 | ₩43,304 | ₩43,392 | -0.61% | 323.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,207 | ₩46,569 | ₩43,888 | ₩44,357 | -4.00% | 318.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,395 | ₩47,347 | ₩46,395 | ₩47,173 | +1.68% | 301.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,073 | ₩46,610 | ₩45,819 | ₩46,529 | +0.99% | 209.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,577 | ₩46,482 | ₩45,577 | ₩46,342 | +1.68% | 302.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,531 | ₩45,383 | ₩44,392 | ₩45,349 | +1.84% | 301.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,706 | ₩45,349 | ₩44,290 | ₩44,437 | -0.60% | 367.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,526 | ₩44,451 | ₩43,445 | ₩44,411 | +2.03% | 212.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,982 | ₩44,129 | ₩43,700 | ₩44,008 | +0.06% | 262.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,029 | ₩43,882 | ₩42,936 | ₩43,834 | +1.87% | 229.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,466 | ₩42,922 | ₩42,439 | ₩42,916 | +1.06% | 191.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,319 | ₩42,775 | ₩42,279 | ₩42,775 | +1.08% | 182.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,507 | ₩42,547 | ₩41,762 | ₩42,232 | -0.65% | 290.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,037 | ₩42,557 | ₩41,872 | ₩42,212 | +0.41% | 241.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,702 | ₩42,279 | ₩41,635 | ₩42,071 | +0.88% | 233.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,884 | ₩42,004 | ₩40,790 | ₩41,997 | +2.72% | 215.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,487 | ₩41,635 | ₩40,281 | ₩40,938 | -1.33% | 350.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,434 | ₩42,195 | ₩41,280 | ₩41,722 | +0.70% | 224.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,166 | ₩41,166 | ₩40,643 | ₩41,112 | -0.13% | 236.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,715 | ₩41,776 | ₩40,998 | ₩41,159 | -1.33% | 245.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,622 | ₩41,782 | ₩41,219 | ₩41,541 | -0.19% | 187.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,549 | ₩41,554 | ₩40,415 | ₩41,461 | +2.25% | 217.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,938 | ₩40,964 | ₩40,361 | ₩40,374 | -1.38% | 51.1만 |
|---|