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 | ₩45,490 | ₩45,577 | ₩45,389 | ₩45,557 | +0.15% | 41.7만 |
| 2026.10.08 | ₩44,994 | ₩45,255 | ₩44,956 | ₩45,195 | +0.45% | 66.7만 |
| 2026.10.07 | ₩45,114 | ₩45,242 | ₩45,020 | ₩45,141 | +0.06% | 62.8만 |
| 2026.10.06 | ₩45,557 | ₩45,718 | ₩45,490 | ₩45,537 | -0.04% | 58.1만 |
| 2026.10.05 | ₩45,369 | ₩45,557 | ₩45,141 | ₩45,463 | +0.21% | 50.2만 |
| 2026.10.02 | ₩45,409 | ₩45,595 | ₩45,262 | ₩45,544 | +0.30% | 49.4만 |
| 2026.10.01 | ₩45,074 | ₩45,155 | ₩44,792 | ₩44,913 | -0.36% | 64.5만 |
| 2026.09.30 | ₩45,517 | ₩45,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,195 |
| -0.71% |
| 65만 |
| 2026.09.29 | ₩45,530 | ₩45,530 | ₩45,121 | ₩45,376 | -0.34% | 60.7만 |
|---|
| 2026.09.28 | ₩45,423 | ₩45,691 | ₩45,295 | ₩45,490 | +0.15% | 61.5만 |
|---|
| 2026.09.25 | ₩45,691 | ₩45,839 | ₩45,470 | ₩45,798 | +0.23% | 117.9만 |
|---|
| 2026.09.24 | ₩45,409 | ₩45,564 | ₩45,181 | ₩45,383 | -0.06% | 81.3만 |
|---|
| 2026.09.23 | ₩45,892 | ₩45,906 | ₩45,477 | ₩45,597 | -0.64% | 178.6만 |
|---|
| 2026.09.22 | ₩46,201 | ₩46,416 | ₩46,047 | ₩46,268 | +0.15% | 68.5만 |
|---|
| 2026.09.21 | ₩46,174 | ₩46,335 | ₩46,020 | ₩46,255 | +0.17% | 72.8만 |
|---|
| 2026.09.18 | ₩45,973 | ₩45,973 | ₩45,738 | ₩45,892 | -0.18% | 70.4만 |
|---|
| 2026.09.17 | ₩46,362 | ₩46,469 | ₩46,201 | ₩46,261 | -0.22% | 71.3만 |
|---|
| 2026.09.16 | ₩46,188 | ₩46,348 | ₩45,651 | ₩45,906 | -0.61% | 63.7만 |
|---|
| 2026.09.15 | ₩46,134 | ₩46,134 | ₩45,892 | ₩46,040 | -0.20% | 73.3만 |
|---|
| 2026.09.14 | ₩46,094 | ₩46,436 | ₩46,033 | ₩46,188 | +0.20% | 79.5만 |
|---|
| 2026.09.11 | ₩46,523 | ₩46,577 | ₩46,362 | ₩46,436 | -0.19% | 53.9만 |
|---|
| 2026.09.10 | ₩46,214 | ₩46,362 | ₩46,047 | ₩46,094 | -0.26% | 90.1만 |
|---|
| 2026.09.09 | ₩46,818 | ₩46,885 | ₩46,516 | ₩46,563 | -0.54% | 89.2만 |
|---|
| 2026.09.08 | ₩47,261 | ₩47,314 | ₩47,033 | ₩47,033 | -0.48% | 61.1만 |
|---|
| 2026.09.04 | ₩47,153 | ₩47,473 | ₩47,153 | ₩47,341 | +0.40% | 40.7만 |
|---|
| 2026.09.03 | ₩47,220 | ₩47,415 | ₩47,046 | ₩47,328 | +0.23% | 54.6만 |
|---|
| 2026.09.02 | ₩46,791 | ₩46,898 | ₩46,697 | ₩46,885 | +0.20% | 59.1만 |
|---|
| 2026.09.01 | ₩46,939 | ₩47,059 | ₩46,664 | ₩46,724 | -0.46% | 63.4만 |
|---|
| 2026.08.31 | ₩47,395 | ₩47,569 | ₩47,153 | ₩47,247 | -0.31% | 54.7만 |
|---|
| 2026.08.28 | ₩47,811 | ₩48,072 | ₩47,341 | ₩47,442 | -0.77% | 46.4만 |
|---|
| 2026.08.27 | ₩47,583 | ₩47,697 | ₩47,502 | ₩47,690 | +0.23% | 51.8만 |
|---|
| 2026.08.26 | ₩47,985 | ₩48,119 | ₩47,824 | ₩47,844 | -0.29% | 55.2만 |
|---|
| 2026.08.25 | ₩48,012 | ₩48,126 | ₩47,931 | ₩48,119 | +0.22% | 41.7만 |
|---|
| 2026.08.24 | ₩47,838 | ₩47,891 | ₩47,750 | ₩47,851 | +0.03% | 48.5만 |
|---|
| 2026.08.21 | ₩47,831 | ₩47,999 | ₩47,811 | ₩47,952 | +0.25% | 44.4만 |
|---|
| 2026.08.20 | ₩47,462 | ₩47,784 | ₩47,462 | ₩47,583 | +0.25% | 45.2만 |
|---|
| 2026.08.19 | ₩47,609 | ₩47,831 | ₩47,576 | ₩47,730 | +0.25% | 48.7만 |
|---|
| 2026.08.18 | ₩47,328 | ₩47,489 | ₩47,153 | ₩47,167 | -0.34% | 81.1만 |
|---|
| 2026.08.17 | ₩47,703 | ₩47,864 | ₩47,623 | ₩47,724 | +0.04% | 43만 |
|---|
| 2026.08.14 | ₩47,878 | ₩47,891 | ₩47,683 | ₩47,750 | -0.27% | 48.5만 |
|---|
| 2026.08.13 | ₩47,650 | ₩47,824 | ₩47,650 | ₩47,757 | +0.23% | 53.5만 |
|---|
| 2026.08.12 | ₩47,918 | ₩47,972 | ₩47,703 | ₩47,764 | -0.32% | 46.6만 |
|---|
| 2026.08.11 | ₩47,797 | ₩47,958 | ₩47,636 | ₩47,724 | -0.15% | 43만 |
|---|
| 2026.08.10 | ₩47,797 | ₩47,811 | ₩47,683 | ₩47,724 | -0.15% | 58.4만 |
|---|
| 2026.08.07 | ₩47,864 | ₩47,864 | ₩47,650 | ₩47,784 | -0.17% | 45만 |
|---|
| 2026.08.06 | ₩47,247 | ₩47,314 | ₩47,080 | ₩47,086 | -0.34% | 52.1만 |
|---|
| 2026.08.05 | ₩47,261 | ₩47,402 | ₩47,106 | ₩47,120 | -0.30% | 39만 |
|---|
| 2026.08.04 | ₩46,805 | ₩47,073 | ₩46,701 | ₩46,999 | +0.42% | 61만 |
|---|
| 2026.08.03 | ₩46,362 | ₩46,523 | ₩46,281 | ₩46,456 | +0.20% | 51.9만 |
|---|
| 2026.07.31 | ₩46,322 | ₩46,389 | ₩45,879 | ₩46,308 | -0.03% | 71.9만 |
|---|
| 2026.07.30 | ₩46,161 | ₩46,650 | ₩46,067 | ₩46,603 | +0.96% | 69.3만 |
|---|
| 2026.07.29 | ₩45,691 | ₩46,241 | ₩45,470 | ₩45,664 | -0.06% | 95.2만 |
|---|
| 2026.07.28 | ₩45,396 | ₩45,812 | ₩45,396 | ₩45,718 | +0.71% | 60.9만 |
|---|
| 2026.07.27 | ₩45,678 | ₩45,772 | ₩45,336 | ₩45,530 | -0.32% | 57.9만 |
|---|
| 2026.07.24 | ₩45,450 | ₩45,611 | ₩45,295 | ₩45,376 | -0.16% | 63.6만 |
|---|
| 2026.07.23 | ₩45,181 | ₩45,396 | ₩45,148 | ₩45,235 | +0.12% | 58.7만 |
|---|
| 2026.07.22 | ₩45,651 | ₩45,872 | ₩45,651 | ₩45,738 | +0.19% | 52.8만 |
|---|
| 2026.07.21 | ₩45,477 | ₩45,671 | ₩45,295 | ₩45,637 | +0.35% | 52.9만 |
|---|
| 2026.07.20 | ₩45,490 | ₩45,510 | ₩45,114 | ₩45,155 | -0.74% | 68.5만 |
|---|
| 2026.07.17 | ₩45,222 | ₩45,537 | ₩45,181 | ₩45,396 | +0.39% | 55.4만 |
|---|
| 2026.07.16 | ₩45,450 | ₩45,718 | ₩45,409 | ₩45,584 | +0.30% | 52.7만 |
|---|
| 2026.07.15 | ₩45,664 | ₩45,886 | ₩45,497 | ₩45,792 | +0.28% | 67.9만 |
|---|
| 2026.07.14 | ₩45,866 | ₩45,973 | ₩45,597 | ₩45,604 | -0.57% | 58.7만 |
|---|
| 2026.07.13 | ₩45,651 | ₩45,671 | ₩45,295 | ₩45,342 | -0.68% | 52.5만 |
|---|
| 2026.07.10 | ₩45,678 | ₩45,819 | ₩45,463 | ₩45,731 | +0.12% | 43.5만 |
|---|
| 2026.07.09 | ₩45,530 | ₩45,758 | ₩45,530 | ₩45,631 | +0.22% | 56.8만 |
|---|
| 2026.07.08 | ₩45,248 | ₩45,463 | ₩45,007 | ₩45,456 | +0.46% | 76.2만 |
|---|
| 2026.07.07 | ₩45,986 | ₩46,147 | ₩45,651 | ₩45,758 | -0.50% | 67.8만 |
|---|
| 2026.07.06 | ₩46,013 | ₩46,281 | ₩46,000 | ₩46,261 | +0.54% | 53.7만 |
|---|
| 2026.07.02 | ₩46,013 | ₩46,241 | ₩45,631 | ₩45,906 | -0.23% | 60.2만 |
|---|
| 2026.07.01 | ₩45,275 | ₩45,544 | ₩45,262 | ₩45,302 | +0.06% | 113.2만 |
|---|
| 2026.06.30 | ₩45,678 | ₩45,819 | ₩45,570 | ₩45,778 | +0.22% | 55.4만 |
|---|
| 2026.06.29 | ₩45,544 | ₩45,738 | ₩45,235 | ₩45,691 | +0.32% | 68만 |
|---|
| 2026.06.26 | ₩45,208 | ₩45,510 | ₩45,181 | ₩45,302 | +0.21% | 94.7만 |
|---|
| 2026.06.25 | ₩45,611 | ₩45,664 | ₩45,255 | ₩45,483 | -0.28% | 71.6만 |
|---|
| 2026.06.24 | ₩44,900 | ₩45,121 | ₩44,812 | ₩45,020 | +0.27% | 105.8만 |
|---|
| 2026.06.23 | ₩44,953 | ₩45,235 | ₩44,953 | ₩45,041 | +0.19% | 70.2만 |
|---|
| 2026.06.22 | ₩46,281 | ₩46,328 | ₩46,134 | ₩46,214 | -0.14% | 67.6만 |
|---|
| 2026.06.18 | ₩46,322 | ₩46,456 | ₩46,167 | ₩46,268 | -0.12% | 86.4만 |
|---|
| 2026.06.17 | ₩46,617 | ₩46,878 | ₩46,033 | ₩46,134 | -1.04% | 108.4만 |
|---|
| 2026.06.16 | ₩46,697 | ₩46,711 | ₩46,436 | ₩46,442 | -0.55% | 66.8만 |
|---|
| 2026.06.15 | ₩46,711 | ₩46,738 | ₩46,483 | ₩46,496 | -0.46% | 53.7만 |
|---|
| 2026.06.12 | ₩46,080 | ₩46,483 | ₩46,000 | ₩46,295 | +0.47% | 60.2만 |
|---|
| 2026.06.11 | ₩45,329 | ₩46,275 | ₩45,222 | ₩46,214 | +1.95% | 100.3만 |
|---|
| 2026.06.10 | ₩45,101 | ₩45,396 | ₩44,806 | ₩44,810 | -0.65% | 43.4만 |
|---|
| 2026.06.09 | ₩45,517 | ₩45,772 | ₩44,645 | ₩45,262 | -0.56% | 67.2만 |
|---|
| 2026.06.08 | ₩45,275 | ₩45,463 | ₩45,181 | ₩45,235 | -0.09% | 63만 |
|---|
| 2026.06.05 | ₩45,772 | ₩45,772 | ₩44,859 | ₩44,967 | -1.76% | 54.4만 |
|---|
| 2026.06.04 | ₩45,906 | ₩46,141 | ₩45,880 | ₩46,107 | +0.44% | 50.2만 |
|---|
| 2026.06.03 | ₩45,812 | ₩45,912 | ₩45,705 | ₩45,705 | -0.23% | 73.4만 |
|---|
| 2026.06.02 | ₩45,745 | ₩45,980 | ₩45,718 | ₩45,966 | +0.48% | 55.9만 |
|---|
| 2026.06.01 | ₩45,718 | ₩45,879 | ₩45,430 | ₩45,758 | +0.09% | 66.9만 |
|---|
| 2026.05.29 | ₩46,067 | ₩46,281 | ₩46,000 | ₩46,000 | -0.15% | 34.7만 |
|---|
| 2026.05.28 | ₩45,772 | ₩46,107 | ₩45,651 | ₩45,946 | +0.38% | 61.2만 |
|---|
| 2026.05.27 | ₩45,973 | ₩46,080 | ₩45,906 | ₩45,973 | 0.00% | 58.1만 |
|---|
| 2026.05.26 | ₩46,053 | ₩46,181 | ₩45,892 | ₩46,013 | -0.09% | 64.1만 |
|---|
| 2026.05.22 | ₩45,798 | ₩45,899 | ₩45,624 | ₩45,678 | -0.26% | 42.5만 |
|---|
| 2026.05.21 | ₩45,316 | ₩45,926 | ₩45,180 | ₩45,778 | +1.02% | 57.9만 |
|---|
| 2026.05.20 | ₩45,034 | ₩45,758 | ₩45,014 | ₩45,597 | +1.25% | 52.6만 |
|---|
| 2026.05.19 | ₩45,061 | ₩45,248 | ₩44,913 | ₩45,007 | -0.12% | 71.3만 |
|---|
| 2026.05.18 | ₩45,289 | ₩45,329 | ₩44,940 | ₩45,235 | -0.12% | 70.9만 |
|---|
| 2026.05.15 | ₩45,181 | ₩45,181 | ₩44,913 | ₩44,953 | -0.50% | 49.3만 |
|---|
| 2026.05.14 | ₩45,879 | ₩45,899 | ₩45,718 | ₩45,758 | -0.26% | 91.8만 |
|---|
| 2026.05.13 | ₩45,637 | ₩45,946 | ₩45,557 | ₩45,919 | +0.62% | 56.3만 |
|---|
| 2026.05.12 | ₩45,557 | ₩45,738 | ₩45,316 | ₩45,684 | +0.28% | 67.5만 |
|---|
| 2026.05.11 | ₩45,919 | ₩45,980 | ₩45,825 | ₩45,919 | 0.00% | 55.2만 |
|---|
| 2026.05.08 | ₩45,745 | ₩45,966 | ₩45,731 | ₩45,933 | +0.41% | 48.2만 |
|---|
| 2026.05.07 | ₩46,134 | ₩46,134 | ₩45,369 | ₩45,369 | -1.66% | 50만 |
|---|
| 2026.05.06 | ₩46,053 | ₩46,154 | ₩45,906 | ₩46,053 | 0.00% | 64.6만 |
|---|
| 2026.05.05 | ₩44,953 | ₩45,155 | ₩44,819 | ₩45,087 | +0.30% | 52.3만 |
|---|
| 2026.05.04 | ₩44,645 | ₩44,873 | ₩44,336 | ₩44,497 | -0.33% | 62.4만 |
|---|
| 2026.05.01 | ₩45,141 | ₩45,362 | ₩45,054 | ₩45,087 | -0.12% | 55.8만 |
|---|
| 2026.04.30 | ₩44,672 | ₩45,322 | ₩44,672 | ₩45,195 | +1.17% | 49.2만 |
|---|
| 2026.04.29 | ₩44,242 | ₩44,370 | ₩44,028 | ₩44,216 | -0.06% | 54만 |
|---|
| 2026.04.28 | ₩44,618 | ₩44,739 | ₩44,464 | ₩44,605 | -0.03% | 62만 |
|---|
| 2026.04.27 | ₩45,101 | ₩45,242 | ₩44,927 | ₩44,940 | -0.36% | 55.9만 |
|---|
| 2026.04.24 | ₩45,007 | ₩45,208 | ₩44,886 | ₩45,128 | +0.27% | 54.9만 |
|---|
| 2026.04.23 | ₩45,020 | ₩45,329 | ₩44,564 | ₩45,007 | -0.03% | 51.8만 |
|---|
| 2026.04.22 | ₩45,248 | ₩45,275 | ₩45,007 | ₩45,128 | -0.27% | 47.5만 |
|---|
| 2026.04.21 | ₩45,570 | ₩45,651 | ₩44,953 | ₩44,980 | -1.30% | 98.2만 |
|---|
| 2026.04.20 | ₩45,798 | ₩45,926 | ₩45,624 | ₩45,926 | +0.28% | 47.5만 |
|---|
| 2026.04.17 | ₩45,959 | ₩46,302 | ₩45,959 | ₩46,027 | +0.15% | 45.5만 |
|---|
| 2026.04.16 | ₩45,731 | ₩45,731 | ₩45,416 | ₩45,537 | -0.43% | 44.3만 |
|---|
| 2026.04.15 | ₩45,705 | ₩45,705 | ₩45,436 | ₩45,597 | -0.23% | 48.4만 |
|---|
| 2026.04.14 | ₩45,758 | ₩45,872 | ₩45,624 | ₩45,805 | +0.10% | 45.2만 |
|---|
| 2026.04.13 | ₩44,779 | ₩45,456 | ₩44,779 | ₩45,416 | +1.42% | 50.6만 |
|---|
| 2026.04.10 | ₩45,342 | ₩45,497 | ₩45,128 | ₩45,222 | -0.27% | 35.6만 |
|---|
| 2026.04.09 | ₩44,792 | ₩45,369 | ₩44,792 | ₩45,168 | +0.84% | 41만 |
|---|
| 2026.04.08 | ₩45,477 | ₩45,477 | ₩44,973 | ₩45,262 | -0.47% | 44.3만 |
|---|
| 2026.04.07 | ₩43,558 | ₩43,806 | ₩43,129 | ₩43,739 | +0.42% | 56.1만 |
|---|
| 2026.04.06 | ₩43,773 | ₩43,894 | ₩43,612 | ₩43,813 | +0.09% | 55.2만 |
|---|
| 2026.04.02 | ₩42,914 | ₩43,826 | ₩42,914 | ₩43,665 | +1.75% | 53.5만 |
|---|
| 2026.04.01 | ₩43,894 | ₩44,148 | ₩43,719 | ₩43,853 | -0.09% | 63.3만 |
|---|
| 2026.03.31 | ₩42,700 | ₩43,297 | ₩42,498 | ₩43,223 | +1.23% | 86.5만 |
|---|
| 2026.03.30 | ₩42,324 | ₩42,478 | ₩41,935 | ₩42,083 | -0.57% | 67.4만 |
|---|
| 2026.03.27 | ₩42,083 | ₩42,411 | ₩41,888 | ₩42,009 | -0.18% | 67.4만 |
|---|
| 2026.03.26 | ₩42,606 | ₩42,981 | ₩42,270 | ₩42,297 | -0.72% | 70.2만 |
|---|
| 2026.03.25 | ₩43,276 | ₩43,330 | ₩42,921 | ₩43,156 | -0.28% | 59.2만 |
|---|
| 2026.03.24 | ₩42,311 | ₩42,858 | ₩42,257 | ₩42,646 | +0.79% | 69.9만 |
|---|
| 2026.03.23 | ₩42,686 | ₩43,411 | ₩42,612 | ₩42,914 | +0.53% | 106.7만 |
|---|
| 2026.03.20 | ₩42,941 | ₩43,015 | ₩41,814 | ₩42,042 | -2.09% | 108.4만 |
|---|
| 2026.03.19 | ₩42,485 | ₩43,390 | ₩42,472 | ₩43,189 | +1.66% | 120만 |
|---|
| 2026.03.18 | ₩43,840 | ₩43,840 | ₩43,276 | ₩43,276 | -1.29% | 68.7만 |
|---|
| 2026.03.17 | ₩44,350 | ₩44,423 | ₩44,135 | ₩44,162 | -0.42% | 46만 |
|---|
| 2026.03.16 | ₩43,880 | ₩44,222 | ₩43,845 | ₩44,135 | +0.58% | 55.6만 |
|---|
| 2026.03.13 | ₩43,920 | ₩44,132 | ₩43,323 | ₩43,411 | -1.16% | 62.5만 |
|---|
| 2026.03.12 | ₩44,189 | ₩44,189 | ₩43,759 | ₩43,880 | -0.70% | 76.1만 |
|---|
| 2026.03.11 | ₩44,376 | ₩44,591 | ₩44,189 | ₩44,457 | +0.18% | 57.7만 |
|---|
| 2026.03.10 | ₩44,846 | ₩45,262 | ₩44,571 | ₩44,658 | -0.42% | 64.5만 |
|---|
| 2026.03.09 | ₩43,679 | ₩44,745 | ₩43,357 | ₩44,658 | +2.24% | 63만 |
|---|
| 2026.03.06 | ₩43,947 | ₩44,550 | ₩43,907 | ₩44,376 | +0.98% | 55만 |
|---|
| 2026.03.05 | ₩44,980 | ₩45,168 | ₩44,309 | ₩44,698 | -0.63% | 78.5만 |
|---|
| 2026.03.04 | ₩45,517 | ₩45,705 | ₩45,262 | ₩45,664 | +0.32% | 53.9만 |
|---|
| 2026.03.03 | ₩44,524 | ₩45,275 | ₩44,162 | ₩45,087 | +1.27% | 63만 |
|---|
| 2026.03.02 | ₩46,228 | ₩46,590 | ₩46,214 | ₩46,463 | +0.51% | 68.2만 |
|---|
| 2026.02.27 | ₩47,167 | ₩47,368 | ₩47,086 | ₩47,194 | +0.06% | 52.4만 |
|---|
| 2026.02.26 | ₩46,952 | ₩47,073 | ₩46,691 | ₩47,059 | +0.23% | 54.1만 |
|---|
| 2026.02.25 | ₩47,059 | ₩47,147 | ₩46,885 | ₩47,100 | +0.09% | 63.8만 |
|---|
| 2026.02.24 | ₩46,550 | ₩46,814 | ₩46,503 | ₩46,711 | +0.35% | 63.8만 |
|---|
| 2026.02.23 | ₩46,416 | ₩46,697 | ₩46,416 | ₩46,590 | +0.38% | 67.8만 |
|---|
| 2026.02.20 | ₩46,188 | ₩46,610 | ₩46,188 | ₩46,550 | +0.78% | 51.7만 |
|---|
| 2026.02.19 | ₩46,147 | ₩46,375 | ₩46,040 | ₩46,375 | +0.49% | 47.1만 |
|---|
| 2026.02.18 | ₩46,469 | ₩46,630 | ₩46,308 | ₩46,402 | -0.14% | 42.8만 |
|---|
| 2026.02.17 | ₩46,094 | ₩46,436 | ₩45,839 | ₩46,382 | +0.63% | 68.3만 |
|---|
| 2026.02.13 | ₩46,000 | ₩46,416 | ₩45,953 | ₩46,362 | +0.79% | 46.5만 |
|---|
| 2026.02.12 | ₩46,402 | ₩46,402 | ₩45,899 | ₩46,000 | -0.87% | 59.6만 |
|---|
| 2026.02.11 | ₩46,228 | ₩46,503 | ₩46,107 | ₩46,429 | +0.44% | 105.3만 |
|---|
| 2026.02.10 | ₩46,228 | ₩46,237 | ₩46,094 | ₩46,094 | -0.29% | 45.7만 |
|---|
| 2026.02.09 | ₩45,597 | ₩46,020 | ₩45,597 | ₩45,986 | +0.85% | 45.4만 |
|---|
| 2026.02.06 | ₩44,967 | ₩45,403 | ₩44,967 | ₩45,369 | +0.89% | 41.4만 |
|---|
| 2026.02.05 | ₩44,591 | ₩44,826 | ₩44,444 | ₩44,444 | -0.33% | 75.8만 |
|---|
| 2026.02.04 | ₩45,020 | ₩45,265 | ₩44,766 | ₩44,967 | -0.12% | 84.5만 |
|---|
| 2026.02.03 | ₩44,672 | ₩44,819 | ₩44,411 | ₩44,759 | +0.20% | 59.1만 |
|---|
| 2026.02.02 | ₩44,551 | ₩44,739 | ₩44,524 | ₩44,698 | +0.33% | 40.8만 |
|---|
| 2026.01.30 | ₩44,725 | ₩44,853 | ₩44,309 | ₩44,457 | -0.60% | 45.1만 |
|---|
| 2026.01.29 | ₩45,248 | ₩45,271 | ₩44,571 | ₩45,034 | -0.47% | 64.3만 |
|---|
| 2026.01.28 | ₩45,007 | ₩45,054 | ₩44,685 | ₩44,940 | -0.15% | 124.8만 |
|---|
| 2026.01.27 | ₩44,900 | ₩45,369 | ₩44,900 | ₩45,282 | +0.85% | 87.8만 |
|---|
| 2026.01.26 | ₩44,725 | ₩44,826 | ₩44,622 | ₩44,645 | -0.18% | 45.4만 |
|---|
| 2026.01.23 | ₩44,068 | ₩44,470 | ₩44,001 | ₩44,430 | +0.82% | 47.6만 |
|---|
| 2026.01.22 | ₩44,068 | ₩44,189 | ₩43,967 | ₩44,108 | +0.09% | 50.5만 |
|---|
| 2026.01.21 | ₩43,598 | ₩44,021 | ₩43,464 | ₩43,894 | +0.68% | 64.8만 |
|---|
| 2026.01.20 | ₩43,545 | ₩43,800 | ₩43,464 | ₩43,558 | +0.03% | 49.7만 |
|---|
| 2026.01.16 | ₩44,041 | ₩44,048 | ₩43,833 | ₩44,028 | -0.03% | 59.9만 |
|---|
| 2026.01.15 | ₩44,148 | ₩44,148 | ₩43,920 | ₩43,934 | -0.49% | 49.7만 |
|---|
| 2026.01.14 | ₩44,014 | ₩44,075 | ₩43,907 | ₩44,061 | +0.11% | 59.6만 |
|---|
| 2026.01.13 | ₩43,894 | ₩43,904 | ₩43,719 | ₩43,840 | -0.12% | 54.9만 |
|---|
| 2026.01.12 | ₩44,001 | ₩44,135 | ₩44,001 | ₩44,135 | +0.30% | 38.4만 |
|---|
| 2026.01.09 | ₩43,558 | ₩43,902 | ₩43,558 | ₩43,853 | +0.68% | 37.9만 |
|---|
| 2026.01.08 | ₩43,236 | ₩43,437 | ₩43,216 | ₩43,424 | +0.43% | 48.1만 |
|---|
| 2026.01.07 | ₩43,357 | ₩43,490 | ₩43,306 | ₩43,384 | +0.06% | 42.3만 |
|---|
| 2026.01.06 | ₩43,330 | ₩43,526 | ₩43,330 | ₩43,451 | +0.28% | 49.1만 |
|---|
| 2026.01.05 | ₩43,048 | ₩43,350 | ₩42,955 | ₩43,323 | +0.64% | 51.6만 |
|---|
| 2026.01.02 | ₩42,887 | ₩42,941 | ₩42,700 | ₩42,934 | +0.11% | 58만 |
|---|
| 2025.12.31 | ₩42,633 | ₩42,633 | ₩42,458 | ₩42,478 | -0.36% | 36.6만 |
|---|
| 2025.12.30 | ₩42,767 | ₩42,807 | ₩42,659 | ₩42,686 | -0.19% | 47.1만 |
|---|
| 2025.12.29 | ₩42,485 | ₩42,659 | ₩42,485 | ₩42,586 | +0.24% | 49.9만 |
|---|
| 2025.12.26 | ₩42,753 | ₩42,794 | ₩42,673 | ₩42,794 | +0.09% | 45.7만 |
|---|
| 2025.12.24 | ₩42,592 | ₩42,753 | ₩42,592 | ₩42,713 | +0.28% | 21.3만 |
|---|
| 2025.12.23 | ₩42,633 | ₩42,740 | ₩42,619 | ₩42,700 | +0.16% | 58만 |
|---|
| 2025.12.22 | ₩42,337 | ₩42,451 | ₩42,297 | ₩42,438 | +0.24% | 57.7만 |
|---|
| 2025.12.19 | ₩42,150 | ₩42,399 | ₩42,150 | ₩42,250 | +0.24% | 57.5만 |
|---|
| 2025.12.18 | ₩42,150 | ₩42,284 | ₩41,977 | ₩42,062 | -0.21% | 65만 |
|---|
| 2025.12.17 | ₩42,042 | ₩42,096 | ₩41,781 | ₩41,789 | -0.60% | 58.5만 |
|---|
| 2025.12.16 | ₩42,270 | ₩42,284 | ₩42,009 | ₩42,123 | -0.35% | 63.3만 |
|---|
| 2025.12.15 | ₩42,525 | ₩42,565 | ₩42,364 | ₩42,498 | -0.06% | 45.8만 |
|---|
| 2025.12.12 | ₩42,485 | ₩42,512 | ₩42,076 | ₩42,230 | -0.60% | 53.5만 |
|---|
| 2025.12.11 | ₩42,311 | ₩42,576 | ₩42,311 | ₩42,498 | +0.44% | 50.1만 |
|---|
| 2025.12.10 | ₩41,908 | ₩42,387 | ₩41,895 | ₩42,311 | +0.96% | 57만 |
|---|
| 2025.12.09 | ₩42,042 | ₩42,135 | ₩41,891 | ₩41,908 | -0.32% | 36.3만 |
|---|
| 2025.12.08 | ₩42,056 | ₩42,096 | ₩41,895 | ₩41,962 | -0.22% | 44.8만 |
|---|
| 2025.12.05 | ₩42,244 | ₩42,297 | ₩42,056 | ₩42,089 | -0.37% | 42.8만 |
|---|
| 2025.12.04 | ₩42,217 | ₩42,282 | ₩42,069 | ₩42,136 | -0.19% | 50.4만 |
|---|
| 2025.12.03 | ₩41,908 | ₩42,116 | ₩41,901 | ₩42,109 | +0.48% | 54.8만 |
|---|
| 2025.12.02 | ₩41,814 | ₩41,854 | ₩41,653 | ₩41,801 | -0.03% | 44.3만 |
|---|
| 2025.12.01 | ₩41,720 | ₩41,908 | ₩41,707 | ₩41,707 | -0.03% | 41.2만 |
|---|
| 2025.11.28 | ₩41,841 | ₩42,022 | ₩41,805 | ₩42,015 | +0.42% | 18.3만 |
|---|
| 2025.11.26 | ₩41,586 | ₩41,935 | ₩41,586 | ₩41,841 | +0.61% | 47.4만 |
|---|
| 2025.11.25 | ₩41,103 | ₩41,465 | ₩41,023 | ₩41,419 | +0.77% | 88.7만 |
|---|
| 2025.11.24 | ₩40,902 | ₩41,056 | ₩40,808 | ₩41,003 | +0.25% | 61.1만 |
|---|
| 2025.11.21 | ₩40,687 | ₩41,050 | ₩40,561 | ₩40,956 | +0.66% | 72.5만 |
|---|
| 2025.11.20 | ₩41,143 | ₩41,157 | ₩40,298 | ₩40,298 | -2.05% | 72.9만 |
|---|
| 2025.11.19 | ₩40,929 | ₩41,056 | ₩40,667 | ₩40,835 | -0.23% | 85.4만 |
|---|
| 2025.11.18 | ₩40,889 | ₩41,113 | ₩40,728 | ₩41,003 | +0.28% | 58.8만 |
|---|
| 2025.11.17 | ₩41,506 | ₩41,653 | ₩41,157 | ₩41,304 | -0.48% | 60.5만 |
|---|
| 2025.11.14 | ₩41,412 | ₩41,828 | ₩41,412 | ₩41,740 | +0.79% | 42.4만 |
|---|
| 2025.11.13 | ₩42,109 | ₩42,143 | ₩41,720 | ₩41,761 | -0.83% | 69.6만 |
|---|
| 2025.11.12 | ₩42,002 | ₩42,214 | ₩42,002 | ₩42,170 | +0.40% | 46.6만 |
|---|
| 2025.11.11 | ₩41,720 | ₩41,982 | ₩41,720 | ₩41,935 | +0.51% | 31.8만 |
|---|
| 2025.11.10 | ₩41,452 | ₩41,626 | ₩41,298 | ₩41,613 | +0.39% | 34.5만 |
|---|
| 2025.11.07 | ₩40,795 | ₩41,130 | ₩40,728 | ₩41,130 | +0.82% | 37.4만 |
|---|
| 2025.11.06 | ₩41,076 | ₩41,076 | ₩40,808 | ₩40,902 | -0.42% | 59만 |
|---|
| 2025.11.05 | ₩40,775 | ₩41,130 | ₩40,775 | ₩41,051 | +0.68% | 49.3만 |
|---|
| 2025.11.04 | ₩40,661 | ₩40,929 | ₩40,661 | ₩40,714 | +0.13% | 36.6만 |
|---|
| 2025.11.03 | ₩41,184 | ₩41,184 | ₩41,009 | ₩41,164 | -0.05% | 54.1만 |
|---|
| 2025.10.31 | ₩41,224 | ₩41,224 | ₩41,016 | ₩41,177 | -0.11% | 54.9만 |
|---|
| 2025.10.30 | ₩41,170 | ₩41,385 | ₩41,117 | ₩41,237 | +0.16% | 45만 |
|---|
| 2025.10.29 | ₩41,586 | ₩41,673 | ₩41,197 | ₩41,345 | -0.58% | 47.5만 |
|---|
| 2025.10.28 | ₩41,680 | ₩41,761 | ₩41,606 | ₩41,626 | -0.13% | 54.1만 |
|---|
| 2025.10.27 | ₩41,734 | ₩41,794 | ₩41,648 | ₩41,761 | +0.06% | 44.5만 |
|---|
| 2025.10.24 | ₩41,626 | ₩41,653 | ₩41,546 | ₩41,559 | -0.16% | 43만 |
|---|
| 2025.10.23 | ₩41,479 | ₩41,653 | ₩41,479 | ₩41,613 | +0.32% | 38만 |
|---|
| 2025.10.22 | ₩41,318 | ₩41,519 | ₩41,237 | ₩41,398 | +0.19% | 37만 |
|---|
| 2025.10.21 | ₩41,492 | ₩41,559 | ₩41,385 | ₩41,398 | -0.23% | 43.9만 |
|---|
| 2025.10.20 | ₩41,640 | ₩41,801 | ₩41,640 | ₩41,761 | +0.29% | 25.7만 |
|---|
| 2025.10.17 | ₩41,224 | ₩41,519 | ₩41,224 | ₩41,479 | +0.62% | 36만 |
|---|
| 2025.10.16 | ₩41,439 | ₩41,573 | ₩41,264 | ₩41,378 | -0.15% | 46.6만 |
|---|
| 2025.10.15 | ₩41,170 | ₩41,304 | ₩40,996 | ₩41,197 | +0.07% | 47.2만 |
|---|
| 2025.10.14 | ₩40,433 | ₩41,050 | ₩40,433 | ₩40,915 | +1.19% | 41.4만 |
|---|
| 2025.10.13 | ₩40,567 | ₩40,781 | ₩40,533 | ₩40,687 | +0.30% | 46만 |
|---|
| 2025.10.10 | ₩40,956 | ₩40,983 | ₩40,379 | ₩40,392 | -1.38% | 51.1만 |
|---|