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 | ₩45,470 | ₩45,557 | ₩45,369 | ₩45,537 | +0.15% | 41.7만 |
| 2026.10.08 | ₩44,974 | ₩45,235 | ₩44,936 | ₩45,175 | +0.45% | 66.7만 |
| 2026.10.07 | ₩45,094 | ₩45,222 | ₩45,001 | ₩45,121 | +0.06% | 62.8만 |
| 2026.10.06 | ₩45,537 | ₩45,698 | ₩45,470 | ₩45,517 | -0.04% | 58.1만 |
| 2026.10.05 | ₩45,349 | ₩45,537 | ₩45,121 | ₩45,443 | +0.21% | 50.2만 |
| 2026.10.02 | ₩45,389 | ₩45,575 | ₩45,242 | ₩45,524 | +0.30% | 49.4만 |
| 2026.10.01 | ₩45,054 | ₩45,135 | ₩44,773 | ₩44,893 | -0.36% | 64.5만 |
| 2026.09.30 | ₩45,497 | ₩45,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,175 |
| -0.71% |
| 65만 |
| 2026.09.29 | ₩45,510 | ₩45,510 | ₩45,101 | ₩45,356 | -0.34% | 60.7만 |
|---|
| 2026.09.28 | ₩45,403 | ₩45,671 | ₩45,275 | ₩45,470 | +0.15% | 61.5만 |
|---|
| 2026.09.25 | ₩45,671 | ₩45,819 | ₩45,450 | ₩45,778 | +0.23% | 117.9만 |
|---|
| 2026.09.24 | ₩45,389 | ₩45,544 | ₩45,162 | ₩45,363 | -0.06% | 81.3만 |
|---|
| 2026.09.23 | ₩45,872 | ₩45,886 | ₩45,457 | ₩45,577 | -0.64% | 178.6만 |
|---|
| 2026.09.22 | ₩46,181 | ₩46,395 | ₩46,026 | ₩46,248 | +0.15% | 68.5만 |
|---|
| 2026.09.21 | ₩46,154 | ₩46,315 | ₩46,000 | ₩46,234 | +0.17% | 72.8만 |
|---|
| 2026.09.18 | ₩45,953 | ₩45,953 | ₩45,718 | ₩45,872 | -0.18% | 70.4만 |
|---|
| 2026.09.17 | ₩46,342 | ₩46,449 | ₩46,181 | ₩46,241 | -0.22% | 71.3만 |
|---|
| 2026.09.16 | ₩46,167 | ₩46,328 | ₩45,631 | ₩45,886 | -0.61% | 63.7만 |
|---|
| 2026.09.15 | ₩46,114 | ₩46,114 | ₩45,872 | ₩46,020 | -0.20% | 73.3만 |
|---|
| 2026.09.14 | ₩46,073 | ₩46,415 | ₩46,013 | ₩46,167 | +0.20% | 79.5만 |
|---|
| 2026.09.11 | ₩46,502 | ₩46,556 | ₩46,342 | ₩46,415 | -0.19% | 53.9만 |
|---|
| 2026.09.10 | ₩46,194 | ₩46,342 | ₩46,026 | ₩46,073 | -0.26% | 90.1만 |
|---|
| 2026.09.09 | ₩46,797 | ₩46,864 | ₩46,496 | ₩46,543 | -0.54% | 89.2만 |
|---|
| 2026.09.08 | ₩47,240 | ₩47,294 | ₩47,012 | ₩47,012 | -0.48% | 61.1만 |
|---|
| 2026.09.04 | ₩47,133 | ₩47,452 | ₩47,133 | ₩47,320 | +0.40% | 40.7만 |
|---|
| 2026.09.03 | ₩47,200 | ₩47,394 | ₩47,025 | ₩47,307 | +0.23% | 54.6만 |
|---|
| 2026.09.02 | ₩46,771 | ₩46,878 | ₩46,677 | ₩46,864 | +0.20% | 59.1만 |
|---|
| 2026.09.01 | ₩46,918 | ₩47,039 | ₩46,643 | ₩46,704 | -0.46% | 63.4만 |
|---|
| 2026.08.31 | ₩47,374 | ₩47,548 | ₩47,133 | ₩47,226 | -0.31% | 54.7만 |
|---|
| 2026.08.28 | ₩47,790 | ₩48,051 | ₩47,320 | ₩47,421 | -0.77% | 46.4만 |
|---|
| 2026.08.27 | ₩47,562 | ₩47,676 | ₩47,481 | ₩47,669 | +0.23% | 51.8만 |
|---|
| 2026.08.26 | ₩47,964 | ₩48,098 | ₩47,803 | ₩47,823 | -0.29% | 55.2만 |
|---|
| 2026.08.25 | ₩47,991 | ₩48,105 | ₩47,910 | ₩48,098 | +0.22% | 41.7만 |
|---|
| 2026.08.24 | ₩47,816 | ₩47,870 | ₩47,729 | ₩47,830 | +0.03% | 48.5만 |
|---|
| 2026.08.21 | ₩47,810 | ₩47,977 | ₩47,790 | ₩47,930 | +0.25% | 44.4만 |
|---|
| 2026.08.20 | ₩47,441 | ₩47,763 | ₩47,441 | ₩47,562 | +0.25% | 45.2만 |
|---|
| 2026.08.19 | ₩47,589 | ₩47,810 | ₩47,555 | ₩47,709 | +0.25% | 48.7만 |
|---|
| 2026.08.18 | ₩47,307 | ₩47,468 | ₩47,133 | ₩47,146 | -0.34% | 81.1만 |
|---|
| 2026.08.17 | ₩47,682 | ₩47,843 | ₩47,602 | ₩47,703 | +0.04% | 43만 |
|---|
| 2026.08.14 | ₩47,857 | ₩47,870 | ₩47,662 | ₩47,729 | -0.27% | 48.5만 |
|---|
| 2026.08.13 | ₩47,629 | ₩47,803 | ₩47,629 | ₩47,736 | +0.23% | 53.5만 |
|---|
| 2026.08.12 | ₩47,897 | ₩47,951 | ₩47,682 | ₩47,743 | -0.32% | 46.6만 |
|---|
| 2026.08.11 | ₩47,776 | ₩47,937 | ₩47,615 | ₩47,703 | -0.15% | 43만 |
|---|
| 2026.08.10 | ₩47,776 | ₩47,790 | ₩47,662 | ₩47,703 | -0.15% | 58.4만 |
|---|
| 2026.08.07 | ₩47,843 | ₩47,843 | ₩47,629 | ₩47,763 | -0.17% | 45만 |
|---|
| 2026.08.06 | ₩47,226 | ₩47,294 | ₩47,059 | ₩47,066 | -0.34% | 52.1만 |
|---|
| 2026.08.05 | ₩47,240 | ₩47,381 | ₩47,086 | ₩47,099 | -0.30% | 39만 |
|---|
| 2026.08.04 | ₩46,784 | ₩47,052 | ₩46,681 | ₩46,978 | +0.42% | 61만 |
|---|
| 2026.08.03 | ₩46,342 | ₩46,502 | ₩46,261 | ₩46,435 | +0.20% | 51.9만 |
|---|
| 2026.07.31 | ₩46,301 | ₩46,368 | ₩45,859 | ₩46,288 | -0.03% | 71.9만 |
|---|
| 2026.07.30 | ₩46,140 | ₩46,630 | ₩46,047 | ₩46,583 | +0.96% | 69.3만 |
|---|
| 2026.07.29 | ₩45,671 | ₩46,221 | ₩45,450 | ₩45,644 | -0.06% | 95.2만 |
|---|
| 2026.07.28 | ₩45,376 | ₩45,792 | ₩45,376 | ₩45,698 | +0.71% | 60.9만 |
|---|
| 2026.07.27 | ₩45,658 | ₩45,752 | ₩45,316 | ₩45,510 | -0.32% | 57.9만 |
|---|
| 2026.07.24 | ₩45,430 | ₩45,591 | ₩45,275 | ₩45,356 | -0.16% | 63.6만 |
|---|
| 2026.07.23 | ₩45,162 | ₩45,376 | ₩45,128 | ₩45,215 | +0.12% | 58.7만 |
|---|
| 2026.07.22 | ₩45,631 | ₩45,852 | ₩45,631 | ₩45,718 | +0.19% | 52.8만 |
|---|
| 2026.07.21 | ₩45,457 | ₩45,651 | ₩45,275 | ₩45,617 | +0.35% | 52.9만 |
|---|
| 2026.07.20 | ₩45,470 | ₩45,490 | ₩45,094 | ₩45,135 | -0.74% | 68.5만 |
|---|
| 2026.07.17 | ₩45,202 | ₩45,517 | ₩45,162 | ₩45,376 | +0.39% | 55.4만 |
|---|
| 2026.07.16 | ₩45,430 | ₩45,698 | ₩45,389 | ₩45,564 | +0.30% | 52.7만 |
|---|
| 2026.07.15 | ₩45,644 | ₩45,865 | ₩45,477 | ₩45,772 | +0.28% | 67.9만 |
|---|
| 2026.07.14 | ₩45,845 | ₩45,953 | ₩45,577 | ₩45,584 | -0.57% | 58.7만 |
|---|
| 2026.07.13 | ₩45,631 | ₩45,651 | ₩45,275 | ₩45,322 | -0.68% | 52.5만 |
|---|
| 2026.07.10 | ₩45,658 | ₩45,798 | ₩45,443 | ₩45,711 | +0.12% | 43.5만 |
|---|
| 2026.07.09 | ₩45,510 | ₩45,738 | ₩45,510 | ₩45,611 | +0.22% | 56.8만 |
|---|
| 2026.07.08 | ₩45,229 | ₩45,443 | ₩44,987 | ₩45,436 | +0.46% | 76.2만 |
|---|
| 2026.07.07 | ₩45,966 | ₩46,127 | ₩45,631 | ₩45,738 | -0.50% | 67.8만 |
|---|
| 2026.07.06 | ₩45,993 | ₩46,261 | ₩45,979 | ₩46,241 | +0.54% | 53.7만 |
|---|
| 2026.07.02 | ₩45,993 | ₩46,221 | ₩45,611 | ₩45,886 | -0.23% | 60.2만 |
|---|
| 2026.07.01 | ₩45,255 | ₩45,524 | ₩45,242 | ₩45,282 | +0.06% | 113.2만 |
|---|
| 2026.06.30 | ₩45,658 | ₩45,798 | ₩45,550 | ₩45,758 | +0.22% | 55.4만 |
|---|
| 2026.06.29 | ₩45,524 | ₩45,718 | ₩45,215 | ₩45,671 | +0.32% | 68만 |
|---|
| 2026.06.26 | ₩45,188 | ₩45,490 | ₩45,162 | ₩45,282 | +0.21% | 94.7만 |
|---|
| 2026.06.25 | ₩45,591 | ₩45,644 | ₩45,235 | ₩45,463 | -0.28% | 71.6만 |
|---|
| 2026.06.24 | ₩44,880 | ₩45,101 | ₩44,793 | ₩45,001 | +0.27% | 105.8만 |
|---|
| 2026.06.23 | ₩44,934 | ₩45,215 | ₩44,934 | ₩45,021 | +0.19% | 70.2만 |
|---|
| 2026.06.22 | ₩46,261 | ₩46,308 | ₩46,114 | ₩46,194 | -0.14% | 67.6만 |
|---|
| 2026.06.18 | ₩46,301 | ₩46,435 | ₩46,147 | ₩46,248 | -0.12% | 86.4만 |
|---|
| 2026.06.17 | ₩46,596 | ₩46,858 | ₩46,013 | ₩46,114 | -1.04% | 108.4만 |
|---|
| 2026.06.16 | ₩46,677 | ₩46,690 | ₩46,415 | ₩46,422 | -0.55% | 66.8만 |
|---|
| 2026.06.15 | ₩46,690 | ₩46,717 | ₩46,462 | ₩46,476 | -0.46% | 53.7만 |
|---|
| 2026.06.12 | ₩46,060 | ₩46,462 | ₩45,979 | ₩46,274 | +0.47% | 60.2만 |
|---|
| 2026.06.11 | ₩45,309 | ₩46,254 | ₩45,202 | ₩46,194 | +1.95% | 100.3만 |
|---|
| 2026.06.10 | ₩45,081 | ₩45,376 | ₩44,786 | ₩44,790 | -0.65% | 43.4만 |
|---|
| 2026.06.09 | ₩45,497 | ₩45,752 | ₩44,625 | ₩45,242 | -0.56% | 67.2만 |
|---|
| 2026.06.08 | ₩45,255 | ₩45,443 | ₩45,162 | ₩45,215 | -0.09% | 63만 |
|---|
| 2026.06.05 | ₩45,752 | ₩45,752 | ₩44,840 | ₩44,947 | -1.76% | 54.4만 |
|---|
| 2026.06.04 | ₩45,886 | ₩46,120 | ₩45,860 | ₩46,087 | +0.44% | 50.2만 |
|---|
| 2026.06.03 | ₩45,792 | ₩45,892 | ₩45,684 | ₩45,684 | -0.23% | 73.4만 |
|---|
| 2026.06.02 | ₩45,725 | ₩45,959 | ₩45,698 | ₩45,946 | +0.48% | 55.9만 |
|---|
| 2026.06.01 | ₩45,698 | ₩45,859 | ₩45,410 | ₩45,738 | +0.09% | 66.9만 |
|---|
| 2026.05.29 | ₩46,047 | ₩46,261 | ₩45,979 | ₩45,979 | -0.15% | 34.7만 |
|---|
| 2026.05.28 | ₩45,752 | ₩46,087 | ₩45,631 | ₩45,926 | +0.38% | 61.2만 |
|---|
| 2026.05.27 | ₩45,953 | ₩46,060 | ₩45,886 | ₩45,953 | 0.00% | 58.1만 |
|---|
| 2026.05.26 | ₩46,033 | ₩46,160 | ₩45,872 | ₩45,993 | -0.09% | 64.1만 |
|---|
| 2026.05.22 | ₩45,778 | ₩45,879 | ₩45,604 | ₩45,658 | -0.26% | 42.5만 |
|---|
| 2026.05.21 | ₩45,296 | ₩45,906 | ₩45,160 | ₩45,758 | +1.02% | 57.9만 |
|---|
| 2026.05.20 | ₩45,014 | ₩45,738 | ₩44,994 | ₩45,577 | +1.25% | 52.6만 |
|---|
| 2026.05.19 | ₩45,041 | ₩45,229 | ₩44,893 | ₩44,987 | -0.12% | 71.3만 |
|---|
| 2026.05.18 | ₩45,269 | ₩45,309 | ₩44,920 | ₩45,215 | -0.12% | 70.9만 |
|---|
| 2026.05.15 | ₩45,162 | ₩45,162 | ₩44,893 | ₩44,934 | -0.50% | 49.3만 |
|---|
| 2026.05.14 | ₩45,859 | ₩45,879 | ₩45,698 | ₩45,738 | -0.26% | 91.8만 |
|---|
| 2026.05.13 | ₩45,617 | ₩45,926 | ₩45,537 | ₩45,899 | +0.62% | 56.3만 |
|---|
| 2026.05.12 | ₩45,537 | ₩45,718 | ₩45,296 | ₩45,664 | +0.28% | 67.5만 |
|---|
| 2026.05.11 | ₩45,899 | ₩45,959 | ₩45,805 | ₩45,899 | 0.00% | 55.2만 |
|---|
| 2026.05.08 | ₩45,725 | ₩45,946 | ₩45,711 | ₩45,912 | +0.41% | 48.2만 |
|---|
| 2026.05.07 | ₩46,114 | ₩46,114 | ₩45,349 | ₩45,349 | -1.66% | 50만 |
|---|
| 2026.05.06 | ₩46,033 | ₩46,134 | ₩45,886 | ₩46,033 | 0.00% | 64.6만 |
|---|
| 2026.05.05 | ₩44,934 | ₩45,135 | ₩44,799 | ₩45,068 | +0.30% | 52.3만 |
|---|
| 2026.05.04 | ₩44,625 | ₩44,853 | ₩44,317 | ₩44,478 | -0.33% | 62.4만 |
|---|
| 2026.05.01 | ₩45,121 | ₩45,343 | ₩45,034 | ₩45,068 | -0.12% | 55.8만 |
|---|
| 2026.04.30 | ₩44,652 | ₩45,302 | ₩44,652 | ₩45,175 | +1.17% | 49.2만 |
|---|
| 2026.04.29 | ₩44,223 | ₩44,350 | ₩44,008 | ₩44,196 | -0.06% | 54만 |
|---|
| 2026.04.28 | ₩44,598 | ₩44,719 | ₩44,444 | ₩44,585 | -0.03% | 62만 |
|---|
| 2026.04.27 | ₩45,081 | ₩45,222 | ₩44,907 | ₩44,920 | -0.36% | 55.9만 |
|---|
| 2026.04.24 | ₩44,987 | ₩45,188 | ₩44,867 | ₩45,108 | +0.27% | 54.9만 |
|---|
| 2026.04.23 | ₩45,001 | ₩45,309 | ₩44,545 | ₩44,987 | -0.03% | 51.8만 |
|---|
| 2026.04.22 | ₩45,229 | ₩45,255 | ₩44,987 | ₩45,108 | -0.27% | 47.5만 |
|---|
| 2026.04.21 | ₩45,550 | ₩45,631 | ₩44,934 | ₩44,960 | -1.30% | 98.2만 |
|---|
| 2026.04.20 | ₩45,778 | ₩45,906 | ₩45,604 | ₩45,906 | +0.28% | 47.5만 |
|---|
| 2026.04.17 | ₩45,939 | ₩46,281 | ₩45,939 | ₩46,006 | +0.15% | 45.5만 |
|---|
| 2026.04.16 | ₩45,711 | ₩45,711 | ₩45,396 | ₩45,517 | -0.43% | 44.3만 |
|---|
| 2026.04.15 | ₩45,684 | ₩45,684 | ₩45,416 | ₩45,577 | -0.23% | 48.4만 |
|---|
| 2026.04.14 | ₩45,738 | ₩45,852 | ₩45,604 | ₩45,785 | +0.10% | 45.2만 |
|---|
| 2026.04.13 | ₩44,759 | ₩45,436 | ₩44,759 | ₩45,396 | +1.42% | 50.6만 |
|---|
| 2026.04.10 | ₩45,322 | ₩45,477 | ₩45,108 | ₩45,202 | -0.27% | 35.6만 |
|---|
| 2026.04.09 | ₩44,773 | ₩45,349 | ₩44,773 | ₩45,148 | +0.84% | 41만 |
|---|
| 2026.04.08 | ₩45,457 | ₩45,457 | ₩44,954 | ₩45,242 | -0.47% | 44.3만 |
|---|
| 2026.04.07 | ₩43,539 | ₩43,787 | ₩43,110 | ₩43,720 | +0.42% | 56.1만 |
|---|
| 2026.04.06 | ₩43,754 | ₩43,874 | ₩43,593 | ₩43,794 | +0.09% | 55.2만 |
|---|
| 2026.04.02 | ₩42,895 | ₩43,807 | ₩42,895 | ₩43,646 | +1.75% | 53.5만 |
|---|
| 2026.04.01 | ₩43,874 | ₩44,129 | ₩43,700 | ₩43,834 | -0.09% | 63.3만 |
|---|
| 2026.03.31 | ₩42,681 | ₩43,278 | ₩42,480 | ₩43,204 | +1.23% | 86.5만 |
|---|
| 2026.03.30 | ₩42,305 | ₩42,460 | ₩41,917 | ₩42,064 | -0.57% | 67.4만 |
|---|
| 2026.03.27 | ₩42,064 | ₩42,393 | ₩41,870 | ₩41,990 | -0.18% | 67.4만 |
|---|
| 2026.03.26 | ₩42,587 | ₩42,962 | ₩42,252 | ₩42,279 | -0.72% | 70.2만 |
|---|
| 2026.03.25 | ₩43,257 | ₩43,311 | ₩42,902 | ₩43,137 | -0.28% | 59.2만 |
|---|
| 2026.03.24 | ₩42,292 | ₩42,839 | ₩42,238 | ₩42,627 | +0.79% | 69.9만 |
|---|
| 2026.03.23 | ₩42,667 | ₩43,392 | ₩42,594 | ₩42,895 | +0.53% | 106.7만 |
|---|
| 2026.03.20 | ₩42,922 | ₩42,996 | ₩41,796 | ₩42,024 | -2.09% | 108.4만 |
|---|
| 2026.03.19 | ₩42,466 | ₩43,371 | ₩42,453 | ₩43,170 | +1.66% | 120만 |
|---|
| 2026.03.18 | ₩43,821 | ₩43,821 | ₩43,257 | ₩43,257 | -1.29% | 68.7만 |
|---|
| 2026.03.17 | ₩44,330 | ₩44,404 | ₩44,116 | ₩44,142 | -0.42% | 46만 |
|---|
| 2026.03.16 | ₩43,861 | ₩44,203 | ₩43,826 | ₩44,116 | +0.58% | 55.6만 |
|---|
| 2026.03.13 | ₩43,901 | ₩44,113 | ₩43,304 | ₩43,392 | -1.16% | 62.5만 |
|---|
| 2026.03.12 | ₩44,169 | ₩44,169 | ₩43,740 | ₩43,861 | -0.70% | 76.1만 |
|---|
| 2026.03.11 | ₩44,357 | ₩44,572 | ₩44,169 | ₩44,437 | +0.18% | 57.7만 |
|---|
| 2026.03.10 | ₩44,826 | ₩45,242 | ₩44,551 | ₩44,639 | -0.42% | 64.5만 |
|---|
| 2026.03.09 | ₩43,660 | ₩44,726 | ₩43,338 | ₩44,639 | +2.24% | 63만 |
|---|
| 2026.03.06 | ₩43,928 | ₩44,530 | ₩43,888 | ₩44,357 | +0.98% | 55만 |
|---|
| 2026.03.05 | ₩44,960 | ₩45,148 | ₩44,290 | ₩44,679 | -0.63% | 78.5만 |
|---|
| 2026.03.04 | ₩45,497 | ₩45,684 | ₩45,242 | ₩45,644 | +0.32% | 53.9만 |
|---|
| 2026.03.03 | ₩44,504 | ₩45,255 | ₩44,142 | ₩45,068 | +1.27% | 63만 |
|---|
| 2026.03.02 | ₩46,207 | ₩46,569 | ₩46,194 | ₩46,442 | +0.51% | 68.2만 |
|---|
| 2026.02.27 | ₩47,146 | ₩47,347 | ₩47,066 | ₩47,173 | +0.06% | 52.4만 |
|---|
| 2026.02.26 | ₩46,932 | ₩47,052 | ₩46,670 | ₩47,039 | +0.23% | 54.1만 |
|---|
| 2026.02.25 | ₩47,039 | ₩47,126 | ₩46,864 | ₩47,079 | +0.09% | 63.8만 |
|---|
| 2026.02.24 | ₩46,529 | ₩46,793 | ₩46,482 | ₩46,690 | +0.35% | 63.8만 |
|---|
| 2026.02.23 | ₩46,395 | ₩46,677 | ₩46,395 | ₩46,569 | +0.38% | 67.8만 |
|---|
| 2026.02.20 | ₩46,167 | ₩46,590 | ₩46,167 | ₩46,529 | +0.78% | 51.7만 |
|---|
| 2026.02.19 | ₩46,127 | ₩46,355 | ₩46,020 | ₩46,355 | +0.49% | 47.1만 |
|---|
| 2026.02.18 | ₩46,449 | ₩46,610 | ₩46,288 | ₩46,382 | -0.14% | 42.8만 |
|---|
| 2026.02.17 | ₩46,073 | ₩46,415 | ₩45,819 | ₩46,362 | +0.63% | 68.3만 |
|---|
| 2026.02.13 | ₩45,979 | ₩46,395 | ₩45,933 | ₩46,342 | +0.79% | 46.5만 |
|---|
| 2026.02.12 | ₩46,382 | ₩46,382 | ₩45,879 | ₩45,979 | -0.87% | 59.6만 |
|---|
| 2026.02.11 | ₩46,207 | ₩46,482 | ₩46,087 | ₩46,409 | +0.44% | 105.3만 |
|---|
| 2026.02.10 | ₩46,207 | ₩46,217 | ₩46,073 | ₩46,073 | -0.29% | 45.7만 |
|---|
| 2026.02.09 | ₩45,577 | ₩46,000 | ₩45,577 | ₩45,966 | +0.85% | 45.4만 |
|---|
| 2026.02.06 | ₩44,947 | ₩45,383 | ₩44,947 | ₩45,349 | +0.89% | 41.4만 |
|---|
| 2026.02.05 | ₩44,572 | ₩44,806 | ₩44,424 | ₩44,424 | -0.33% | 75.8만 |
|---|
| 2026.02.04 | ₩45,001 | ₩45,245 | ₩44,746 | ₩44,947 | -0.12% | 84.5만 |
|---|
| 2026.02.03 | ₩44,652 | ₩44,799 | ₩44,392 | ₩44,739 | +0.20% | 59.1만 |
|---|
| 2026.02.02 | ₩44,531 | ₩44,719 | ₩44,504 | ₩44,679 | +0.33% | 40.8만 |
|---|
| 2026.01.30 | ₩44,706 | ₩44,833 | ₩44,290 | ₩44,437 | -0.60% | 45.1만 |
|---|
| 2026.01.29 | ₩45,229 | ₩45,251 | ₩44,551 | ₩45,014 | -0.47% | 64.3만 |
|---|
| 2026.01.28 | ₩44,987 | ₩45,034 | ₩44,665 | ₩44,920 | -0.15% | 124.8만 |
|---|
| 2026.01.27 | ₩44,880 | ₩45,349 | ₩44,880 | ₩45,262 | +0.85% | 87.8만 |
|---|
| 2026.01.26 | ₩44,706 | ₩44,806 | ₩44,602 | ₩44,625 | -0.18% | 45.4만 |
|---|
| 2026.01.23 | ₩44,049 | ₩44,451 | ₩43,982 | ₩44,411 | +0.82% | 47.6만 |
|---|
| 2026.01.22 | ₩44,049 | ₩44,169 | ₩43,948 | ₩44,089 | +0.09% | 50.5만 |
|---|
| 2026.01.21 | ₩43,579 | ₩44,002 | ₩43,445 | ₩43,874 | +0.68% | 64.8만 |
|---|
| 2026.01.20 | ₩43,526 | ₩43,780 | ₩43,445 | ₩43,539 | +0.03% | 49.7만 |
|---|
| 2026.01.16 | ₩44,022 | ₩44,028 | ₩43,814 | ₩44,008 | -0.03% | 59.9만 |
|---|
| 2026.01.15 | ₩44,129 | ₩44,129 | ₩43,901 | ₩43,914 | -0.49% | 49.7만 |
|---|
| 2026.01.14 | ₩43,995 | ₩44,055 | ₩43,888 | ₩44,042 | +0.11% | 59.6만 |
|---|
| 2026.01.13 | ₩43,874 | ₩43,885 | ₩43,700 | ₩43,821 | -0.12% | 54.9만 |
|---|
| 2026.01.12 | ₩43,982 | ₩44,116 | ₩43,982 | ₩44,116 | +0.30% | 38.4만 |
|---|
| 2026.01.09 | ₩43,539 | ₩43,882 | ₩43,539 | ₩43,834 | +0.68% | 37.9만 |
|---|
| 2026.01.08 | ₩43,217 | ₩43,418 | ₩43,197 | ₩43,405 | +0.43% | 48.1만 |
|---|
| 2026.01.07 | ₩43,338 | ₩43,471 | ₩43,287 | ₩43,365 | +0.06% | 42.3만 |
|---|
| 2026.01.06 | ₩43,311 | ₩43,507 | ₩43,311 | ₩43,432 | +0.28% | 49.1만 |
|---|
| 2026.01.05 | ₩43,029 | ₩43,331 | ₩42,936 | ₩43,304 | +0.64% | 51.6만 |
|---|
| 2026.01.02 | ₩42,869 | ₩42,922 | ₩42,681 | ₩42,916 | +0.11% | 58만 |
|---|
| 2025.12.31 | ₩42,614 | ₩42,614 | ₩42,439 | ₩42,460 | -0.36% | 36.6만 |
|---|
| 2025.12.30 | ₩42,748 | ₩42,788 | ₩42,641 | ₩42,667 | -0.19% | 47.1만 |
|---|
| 2025.12.29 | ₩42,466 | ₩42,641 | ₩42,466 | ₩42,567 | +0.24% | 49.9만 |
|---|
| 2025.12.26 | ₩42,734 | ₩42,775 | ₩42,654 | ₩42,775 | +0.09% | 45.7만 |
|---|
| 2025.12.24 | ₩42,574 | ₩42,734 | ₩42,574 | ₩42,694 | +0.28% | 21.3만 |
|---|
| 2025.12.23 | ₩42,614 | ₩42,721 | ₩42,600 | ₩42,681 | +0.16% | 58만 |
|---|
| 2025.12.22 | ₩42,319 | ₩42,433 | ₩42,279 | ₩42,419 | +0.24% | 57.7만 |
|---|
| 2025.12.19 | ₩42,131 | ₩42,380 | ₩42,131 | ₩42,232 | +0.24% | 57.5만 |
|---|
| 2025.12.18 | ₩42,131 | ₩42,265 | ₩41,958 | ₩42,044 | -0.21% | 65만 |
|---|
| 2025.12.17 | ₩42,024 | ₩42,077 | ₩41,762 | ₩41,770 | -0.60% | 58.5만 |
|---|
| 2025.12.16 | ₩42,252 | ₩42,265 | ₩41,990 | ₩42,104 | -0.35% | 63.3만 |
|---|
| 2025.12.15 | ₩42,507 | ₩42,547 | ₩42,346 | ₩42,480 | -0.06% | 45.8만 |
|---|
| 2025.12.12 | ₩42,466 | ₩42,493 | ₩42,057 | ₩42,212 | -0.60% | 53.5만 |
|---|
| 2025.12.11 | ₩42,292 | ₩42,557 | ₩42,292 | ₩42,480 | +0.44% | 50.1만 |
|---|
| 2025.12.10 | ₩41,890 | ₩42,368 | ₩41,876 | ₩42,292 | +0.96% | 57만 |
|---|
| 2025.12.09 | ₩42,024 | ₩42,116 | ₩41,872 | ₩41,890 | -0.32% | 36.3만 |
|---|
| 2025.12.08 | ₩42,037 | ₩42,077 | ₩41,876 | ₩41,943 | -0.22% | 44.8만 |
|---|
| 2025.12.05 | ₩42,225 | ₩42,279 | ₩42,037 | ₩42,071 | -0.37% | 42.8만 |
|---|
| 2025.12.04 | ₩42,198 | ₩42,264 | ₩42,051 | ₩42,118 | -0.19% | 50.4만 |
|---|
| 2025.12.03 | ₩41,890 | ₩42,098 | ₩41,883 | ₩42,091 | +0.48% | 54.8만 |
|---|
| 2025.12.02 | ₩41,796 | ₩41,836 | ₩41,635 | ₩41,782 | -0.03% | 44.3만 |
|---|
| 2025.12.01 | ₩41,702 | ₩41,890 | ₩41,689 | ₩41,689 | -0.03% | 41.2만 |
|---|
| 2025.11.28 | ₩41,823 | ₩42,004 | ₩41,786 | ₩41,997 | +0.42% | 18.3만 |
|---|
| 2025.11.26 | ₩41,568 | ₩41,917 | ₩41,568 | ₩41,823 | +0.61% | 47.4만 |
|---|
| 2025.11.25 | ₩41,085 | ₩41,447 | ₩41,005 | ₩41,400 | +0.77% | 88.7만 |
|---|
| 2025.11.24 | ₩40,884 | ₩41,038 | ₩40,790 | ₩40,985 | +0.25% | 61.1만 |
|---|
| 2025.11.21 | ₩40,669 | ₩41,032 | ₩40,543 | ₩40,938 | +0.66% | 72.5만 |
|---|
| 2025.11.20 | ₩41,125 | ₩41,139 | ₩40,281 | ₩40,281 | -2.05% | 72.9만 |
|---|
| 2025.11.19 | ₩40,911 | ₩41,038 | ₩40,649 | ₩40,817 | -0.23% | 85.4만 |
|---|
| 2025.11.18 | ₩40,871 | ₩41,095 | ₩40,710 | ₩40,985 | +0.28% | 58.8만 |
|---|
| 2025.11.17 | ₩41,487 | ₩41,635 | ₩41,139 | ₩41,286 | -0.48% | 60.5만 |
|---|
| 2025.11.14 | ₩41,394 | ₩41,809 | ₩41,394 | ₩41,722 | +0.79% | 42.4만 |
|---|
| 2025.11.13 | ₩42,091 | ₩42,124 | ₩41,702 | ₩41,742 | -0.83% | 69.6만 |
|---|
| 2025.11.12 | ₩41,984 | ₩42,195 | ₩41,984 | ₩42,151 | +0.40% | 46.6만 |
|---|
| 2025.11.11 | ₩41,702 | ₩41,963 | ₩41,702 | ₩41,917 | +0.51% | 31.8만 |
|---|
| 2025.11.10 | ₩41,434 | ₩41,608 | ₩41,280 | ₩41,595 | +0.39% | 34.5만 |
|---|
| 2025.11.07 | ₩40,777 | ₩41,112 | ₩40,710 | ₩41,112 | +0.82% | 37.4만 |
|---|
| 2025.11.06 | ₩41,058 | ₩41,058 | ₩40,790 | ₩40,884 | -0.42% | 59만 |
|---|
| 2025.11.05 | ₩40,757 | ₩41,112 | ₩40,757 | ₩41,033 | +0.68% | 49.3만 |
|---|
| 2025.11.04 | ₩40,643 | ₩40,911 | ₩40,643 | ₩40,696 | +0.13% | 36.6만 |
|---|
| 2025.11.03 | ₩41,166 | ₩41,166 | ₩40,991 | ₩41,146 | -0.05% | 54.1만 |
|---|
| 2025.10.31 | ₩41,206 | ₩41,206 | ₩40,998 | ₩41,159 | -0.11% | 54.9만 |
|---|
| 2025.10.30 | ₩41,152 | ₩41,367 | ₩41,099 | ₩41,219 | +0.16% | 45만 |
|---|
| 2025.10.29 | ₩41,568 | ₩41,655 | ₩41,179 | ₩41,327 | -0.58% | 47.5만 |
|---|
| 2025.10.28 | ₩41,662 | ₩41,742 | ₩41,588 | ₩41,608 | -0.13% | 54.1만 |
|---|
| 2025.10.27 | ₩41,715 | ₩41,776 | ₩41,630 | ₩41,742 | +0.06% | 44.5만 |
|---|
| 2025.10.24 | ₩41,608 | ₩41,635 | ₩41,528 | ₩41,541 | -0.16% | 43만 |
|---|
| 2025.10.23 | ₩41,461 | ₩41,635 | ₩41,461 | ₩41,595 | +0.32% | 38만 |
|---|
| 2025.10.22 | ₩41,300 | ₩41,501 | ₩41,219 | ₩41,380 | +0.19% | 37만 |
|---|
| 2025.10.21 | ₩41,474 | ₩41,541 | ₩41,367 | ₩41,380 | -0.23% | 43.9만 |
|---|
| 2025.10.20 | ₩41,622 | ₩41,782 | ₩41,622 | ₩41,742 | +0.29% | 25.7만 |
|---|
| 2025.10.17 | ₩41,206 | ₩41,501 | ₩41,206 | ₩41,461 | +0.62% | 36만 |
|---|
| 2025.10.16 | ₩41,420 | ₩41,554 | ₩41,246 | ₩41,360 | -0.15% | 46.6만 |
|---|
| 2025.10.15 | ₩41,152 | ₩41,286 | ₩40,978 | ₩41,179 | +0.07% | 47.2만 |
|---|
| 2025.10.14 | ₩40,415 | ₩41,032 | ₩40,415 | ₩40,897 | +1.19% | 41.4만 |
|---|
| 2025.10.13 | ₩40,549 | ₩40,763 | ₩40,515 | ₩40,669 | +0.30% | 46만 |
|---|
| 2025.10.10 | ₩40,938 | ₩40,964 | ₩40,361 | ₩40,374 | -1.38% | 51.1만 |
|---|