시장 데이터를 불러오는 중
전체 종목
Dimensional International Small Cap Value ETF 과거 주가
Dimensional International Small Cap Value ETF · DISV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional International Small Cap Value ETF · DISV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,937 | ₩57,205 | ₩56,937 | ₩57,145 | +0.36% | 29만 |
| 2026.10.08 | ₩56,750 | ₩56,897 | ₩56,415 | ₩56,884 | +0.24% | 35.4만 |
| 2026.10.07 | ₩57,313 | ₩57,313 | ₩56,978 | ₩57,125 | -0.33% | 44.2만 |
| 2026.10.06 | ₩57,916 | ₩57,963 | ₩57,674 | ₩57,795 | -0.21% | 32.4만 |
| 2026.10.05 | ₩57,514 | ₩57,621 | ₩57,085 | ₩57,581 | +0.12% | 29.6만 |
| 2026.10.02 | ₩57,259 | ₩57,621 | ₩57,125 | ₩57,500 | +0.42% | 29.2만 |
| 2026.10.01 | ₩57,594 | ₩57,594 | ₩56,884 | ₩57,152 | -0.77% | 35.3만 |
| 2026.09.30 | ₩58,505 | ₩58,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,009 |
| -0.85% |
| 34.3만 |
| 2026.09.29 | ₩58,398 | ₩58,398 | ₩57,715 | ₩58,117 | -0.48% | 28.5만 |
|---|
| 2026.09.28 | ₩58,385 | ₩58,787 | ₩58,286 | ₩58,465 | +0.14% | 18.6만 |
|---|
| 2026.09.25 | ₩58,545 | ₩58,854 | ₩58,304 | ₩58,787 | +0.41% | 19.9만 |
|---|
| 2026.09.24 | ₩58,277 | ₩58,398 | ₩57,822 | ₩58,117 | -0.28% | 39.7만 |
|---|
| 2026.09.23 | ₩58,800 | ₩58,800 | ₩58,117 | ₩58,237 | -0.96% | 37.7만 |
|---|
| 2026.09.22 | ₩59,215 | ₩59,316 | ₩58,867 | ₩59,189 | -0.05% | 24.7만 |
|---|
| 2026.09.21 | ₩59,564 | ₩59,564 | ₩59,014 | ₩59,162 | -0.67% | 33.4만 |
|---|
| 2026.09.18 | ₩58,988 | ₩59,309 | ₩58,706 | ₩58,961 | -0.05% | 26만 |
|---|
| 2026.09.17 | ₩59,738 | ₩59,738 | ₩59,349 | ₩59,443 | -0.49% | 30.4만 |
|---|
| 2026.09.16 | ₩59,363 | ₩59,597 | ₩58,612 | ₩58,907 | -0.77% | 33.2만 |
|---|
| 2026.09.15 | ₩59,081 | ₩59,081 | ₩58,746 | ₩59,028 | -0.09% | 25.9만 |
|---|
| 2026.09.14 | ₩59,256 | ₩59,348 | ₩58,819 | ₩59,081 | -0.29% | 34.9만 |
|---|
| 2026.09.11 | ₩59,497 | ₩59,684 | ₩59,336 | ₩59,537 | +0.07% | 24.4만 |
|---|
| 2026.09.10 | ₩59,363 | ₩59,376 | ₩58,961 | ₩59,081 | -0.47% | 26.8만 |
|---|
| 2026.09.09 | ₩59,738 | ₩59,986 | ₩59,336 | ₩59,483 | -0.43% | 31.5만 |
|---|
| 2026.09.08 | ₩59,939 | ₩60,167 | ₩59,751 | ₩59,805 | -0.22% | 58.8만 |
|---|
| 2026.09.04 | ₩60,274 | ₩60,368 | ₩60,033 | ₩60,274 | 0.00% | 20.1만 |
|---|
| 2026.09.03 | ₩60,220 | ₩60,364 | ₩59,912 | ₩60,247 | +0.04% | 24.2만 |
|---|
| 2026.09.02 | ₩59,189 | ₩59,576 | ₩59,189 | ₩59,504 | +0.53% | 29.5만 |
|---|
| 2026.09.01 | ₩59,778 | ₩59,792 | ₩59,169 | ₩59,282 | -0.83% | 28.6만 |
|---|
| 2026.08.31 | ₩59,912 | ₩59,999 | ₩59,632 | ₩59,805 | -0.18% | 25.7만 |
|---|
| 2026.08.28 | ₩60,220 | ₩60,475 | ₩59,592 | ₩59,765 | -0.76% | 38.1만 |
|---|
| 2026.08.27 | ₩59,993 | ₩60,086 | ₩59,751 | ₩60,046 | +0.09% | 25.4만 |
|---|
| 2026.08.26 | ₩60,019 | ₩60,113 | ₩59,792 | ₩59,818 | -0.33% | 22.1만 |
|---|
| 2026.08.25 | ₩59,818 | ₩59,966 | ₩59,631 | ₩59,952 | +0.22% | 36.5만 |
|---|
| 2026.08.24 | ₩59,577 | ₩59,832 | ₩59,470 | ₩59,604 | +0.04% | 28.6만 |
|---|
| 2026.08.21 | ₩59,564 | ₩59,751 | ₩59,530 | ₩59,617 | +0.09% | 53.1만 |
|---|
| 2026.08.20 | ₩59,028 | ₩59,242 | ₩58,894 | ₩59,108 | +0.14% | 62.3만 |
|---|
| 2026.08.19 | ₩58,988 | ₩59,236 | ₩58,874 | ₩59,135 | +0.25% | 32만 |
|---|
| 2026.08.18 | ₩59,135 | ₩59,175 | ₩58,572 | ₩58,572 | -0.95% | 63.7만 |
|---|
| 2026.08.17 | ₩59,363 | ₩59,363 | ₩59,001 | ₩59,175 | -0.32% | 39.5만 |
|---|
| 2026.08.14 | ₩59,323 | ₩59,563 | ₩59,202 | ₩59,296 | -0.05% | 20.2만 |
|---|
| 2026.08.13 | ₩59,068 | ₩59,081 | ₩58,867 | ₩59,028 | -0.07% | 23.1만 |
|---|
| 2026.08.12 | ₩59,095 | ₩59,095 | ₩58,693 | ₩58,773 | -0.54% | 23.6만 |
|---|
| 2026.08.11 | ₩58,653 | ₩58,773 | ₩58,492 | ₩58,612 | -0.07% | 25.3만 |
|---|
| 2026.08.10 | ₩58,465 | ₩58,612 | ₩58,371 | ₩58,492 | +0.05% | 23.9만 |
|---|
| 2026.08.07 | ₩58,813 | ₩58,840 | ₩58,316 | ₩58,787 | -0.05% | 25.7만 |
|---|
| 2026.08.06 | ₩58,170 | ₩58,264 | ₩57,976 | ₩58,103 | -0.12% | 24만 |
|---|
| 2026.08.05 | ₩58,264 | ₩58,264 | ₩57,875 | ₩57,875 | -0.67% | 47.7만 |
|---|
| 2026.08.04 | ₩57,232 | ₩57,808 | ₩57,145 | ₩57,581 | +0.61% | 35.7만 |
|---|
| 2026.08.03 | ₩57,045 | ₩57,152 | ₩56,830 | ₩57,071 | +0.05% | 25.6만 |
|---|
| 2026.07.31 | ₩56,830 | ₩56,844 | ₩56,167 | ₩56,736 | -0.17% | 19.9만 |
|---|
| 2026.07.30 | ₩56,482 | ₩57,047 | ₩56,365 | ₩57,031 | +0.97% | 27.3만 |
|---|
| 2026.07.29 | ₩55,624 | ₩56,294 | ₩55,396 | ₩55,664 | +0.07% | 41.3만 |
|---|
| 2026.07.28 | ₩55,624 | ₩56,080 | ₩55,544 | ₩55,946 | +0.58% | 51.3만 |
|---|
| 2026.07.27 | ₩56,227 | ₩56,227 | ₩55,718 | ₩55,892 | -0.60% | 26.9만 |
|---|
| 2026.07.24 | ₩55,504 | ₩55,906 | ₩55,490 | ₩55,691 | +0.34% | 29.3만 |
|---|
| 2026.07.23 | ₩55,236 | ₩55,504 | ₩55,021 | ₩55,236 | 0.00% | 53.8만 |
|---|
| 2026.07.22 | ₩55,745 | ₩56,026 | ₩55,705 | ₩55,705 | -0.07% | 22.9만 |
|---|
| 2026.07.21 | ₩55,249 | ₩55,504 | ₩54,966 | ₩55,396 | +0.27% | 64.1만 |
|---|
| 2026.07.20 | ₩55,262 | ₩55,262 | ₩54,713 | ₩54,874 | -0.70% | 28.4만 |
|---|
| 2026.07.17 | ₩54,901 | ₩55,222 | ₩54,860 | ₩55,115 | +0.39% | 26.6만 |
|---|
| 2026.07.16 | ₩55,504 | ₩55,671 | ₩55,316 | ₩55,490 | -0.02% | 23.9만 |
|---|
| 2026.07.15 | ₩55,423 | ₩55,825 | ₩55,229 | ₩55,597 | +0.31% | 31.4만 |
|---|
| 2026.07.14 | ₩55,249 | ₩55,490 | ₩54,981 | ₩55,035 | -0.39% | 25.7만 |
|---|
| 2026.07.13 | ₩54,700 | ₩54,901 | ₩54,472 | ₩54,579 | -0.22% | 22.1만 |
|---|
| 2026.07.10 | ₩54,767 | ₩54,927 | ₩54,432 | ₩54,807 | +0.07% | 29.6만 |
|---|
| 2026.07.09 | ₩54,418 | ₩54,505 | ₩54,150 | ₩54,432 | +0.02% | 33.9만 |
|---|
| 2026.07.08 | ₩54,378 | ₩54,432 | ₩53,882 | ₩54,378 | 0.00% | 50.3만 |
|---|
| 2026.07.07 | ₩55,115 | ₩55,228 | ₩54,592 | ₩54,767 | -0.63% | 30.1만 |
|---|
| 2026.07.06 | ₩55,209 | ₩55,329 | ₩54,968 | ₩55,329 | +0.22% | 33.7만 |
|---|
| 2026.07.02 | ₩54,793 | ₩55,001 | ₩54,351 | ₩54,619 | -0.32% | 54.9만 |
|---|
| 2026.07.01 | ₩53,708 | ₩54,231 | ₩53,681 | ₩54,043 | +0.62% | 30.1만 |
|---|
| 2026.06.30 | ₩53,601 | ₩53,869 | ₩53,589 | ₩53,775 | +0.33% | 31.4만 |
|---|
| 2026.06.29 | ₩54,217 | ₩54,217 | ₩53,775 | ₩54,003 | -0.40% | 35.6만 |
|---|
| 2026.06.26 | ₩54,311 | ₩54,418 | ₩53,909 | ₩54,110 | -0.37% | 47.6만 |
|---|
| 2026.06.25 | ₩54,244 | ₩54,713 | ₩54,190 | ₩54,324 | +0.15% | 60만 |
|---|
| 2026.06.24 | ₩54,003 | ₩54,224 | ₩53,835 | ₩54,003 | 0.00% | 43.6만 |
|---|
| 2026.06.23 | ₩54,298 | ₩54,539 | ₩54,123 | ₩54,291 | -0.01% | 24만 |
|---|
| 2026.06.22 | ₩56,053 | ₩56,174 | ₩55,879 | ₩55,932 | -0.22% | 32만 |
|---|
| 2026.06.18 | ₩56,066 | ₩56,214 | ₩55,772 | ₩55,852 | -0.38% | 33.7만 |
|---|
| 2026.06.17 | ₩57,058 | ₩57,138 | ₩56,093 | ₩56,214 | -1.48% | 43.4만 |
|---|
| 2026.06.16 | ₩56,803 | ₩57,058 | ₩56,803 | ₩56,884 | +0.14% | 22.9만 |
|---|
| 2026.06.15 | ₩57,380 | ₩57,380 | ₩56,656 | ₩56,797 | -1.02% | 30.2만 |
|---|
| 2026.06.12 | ₩56,482 | ₩56,683 | ₩56,183 | ₩56,576 | +0.17% | 29.6만 |
|---|
| 2026.06.11 | ₩55,316 | ₩56,214 | ₩54,994 | ₩56,113 | +1.44% | 48.1만 |
|---|
| 2026.06.10 | ₩55,423 | ₩55,597 | ₩54,860 | ₩54,954 | -0.85% | 23.9만 |
|---|
| 2026.06.09 | ₩56,040 | ₩56,296 | ₩54,941 | ₩55,544 | -0.88% | 24.9만 |
|---|
| 2026.06.08 | ₩55,959 | ₩55,959 | ₩55,450 | ₩55,624 | -0.60% | 26.1만 |
|---|
| 2026.06.05 | ₩56,884 | ₩56,884 | ₩55,376 | ₩55,490 | -2.45% | 27.2만 |
|---|
| 2026.06.04 | ₩56,951 | ₩57,151 | ₩56,857 | ₩57,045 | +0.16% | 20.5만 |
|---|
| 2026.06.03 | ₩56,830 | ₩56,897 | ₩56,415 | ₩56,415 | -0.73% | 20.7만 |
|---|
| 2026.06.02 | ₩56,911 | ₩57,125 | ₩56,807 | ₩57,018 | +0.19% | 28.8만 |
|---|
| 2026.06.01 | ₩56,763 | ₩56,884 | ₩56,355 | ₩56,643 | -0.21% | 36.6만 |
|---|
| 2026.05.29 | ₩57,406 | ₩57,607 | ₩57,125 | ₩57,192 | -0.37% | 34.4만 |
|---|
| 2026.05.28 | ₩56,683 | ₩57,259 | ₩56,549 | ₩57,071 | +0.69% | 24.4만 |
|---|
| 2026.05.27 | ₩57,205 | ₩57,205 | ₩56,850 | ₩56,897 | -0.54% | 25.3만 |
|---|
| 2026.05.26 | ₩56,790 | ₩57,280 | ₩56,790 | ₩57,071 | +0.50% | 24.8만 |
|---|
| 2026.05.22 | ₩56,509 | ₩56,549 | ₩56,156 | ₩56,368 | -0.25% | 21.8만 |
|---|
| 2026.05.21 | ₩56,080 | ₩56,696 | ₩55,879 | ₩56,562 | +0.86% | 25만 |
|---|
| 2026.05.20 | ₩55,785 | ₩56,535 | ₩55,584 | ₩56,348 | +1.01% | 21.5만 |
|---|
| 2026.05.19 | ₩55,932 | ₩55,993 | ₩55,592 | ₩55,745 | -0.34% | 26.3만 |
|---|
| 2026.05.18 | ₩56,160 | ₩56,408 | ₩55,865 | ₩56,281 | +0.21% | 27만 |
|---|
| 2026.05.15 | ₩56,053 | ₩56,093 | ₩55,738 | ₩55,919 | -0.24% | 24.9만 |
|---|
| 2026.05.14 | ₩56,951 | ₩56,951 | ₩56,629 | ₩56,763 | -0.33% | 53.7만 |
|---|
| 2026.05.13 | ₩56,495 | ₩56,711 | ₩56,267 | ₩56,683 | +0.33% | 22.3만 |
|---|
| 2026.05.12 | ₩56,549 | ₩56,589 | ₩55,924 | ₩56,495 | -0.09% | 26.8만 |
|---|
| 2026.05.11 | ₩56,951 | ₩57,110 | ₩56,750 | ₩56,803 | -0.26% | 24.4만 |
|---|
| 2026.05.08 | ₩56,522 | ₩56,830 | ₩56,455 | ₩56,803 | +0.50% | 24.3만 |
|---|
| 2026.05.07 | ₩56,602 | ₩56,656 | ₩55,919 | ₩56,040 | -0.99% | 26.7만 |
|---|
| 2026.05.06 | ₩56,254 | ₩56,482 | ₩56,147 | ₩56,294 | +0.07% | 22.3만 |
|---|
| 2026.05.05 | ₩54,968 | ₩55,276 | ₩54,887 | ₩55,142 | +0.32% | 23.7만 |
|---|
| 2026.05.04 | ₩54,894 | ₩55,182 | ₩54,432 | ₩54,592 | -0.55% | 29.7만 |
|---|
| 2026.05.01 | ₩55,329 | ₩55,656 | ₩55,202 | ₩55,236 | -0.17% | 24.3만 |
|---|
| 2026.04.30 | ₩54,780 | ₩55,504 | ₩54,753 | ₩55,329 | +1.00% | 29만 |
|---|
| 2026.04.29 | ₩54,458 | ₩54,458 | ₩53,855 | ₩54,150 | -0.57% | 21.3만 |
|---|
| 2026.04.28 | ₩54,646 | ₩54,773 | ₩54,391 | ₩54,633 | -0.02% | 21.6만 |
|---|
| 2026.04.27 | ₩54,673 | ₩54,914 | ₩54,499 | ₩54,566 | -0.20% | 32.8만 |
|---|
| 2026.04.24 | ₩54,579 | ₩54,700 | ₩54,271 | ₩54,579 | 0.00% | 30.8만 |
|---|
| 2026.04.23 | ₩54,807 | ₩55,021 | ₩53,976 | ₩54,579 | -0.42% | 26.8만 |
|---|
| 2026.04.22 | ₩54,981 | ₩55,182 | ₩54,834 | ₩55,035 | +0.10% | 22.1만 |
|---|
| 2026.04.21 | ₩55,664 | ₩55,772 | ₩54,753 | ₩54,767 | -1.61% | 32만 |
|---|
| 2026.04.20 | ₩55,785 | ₩55,932 | ₩55,624 | ₩55,932 | +0.26% | 34.6만 |
|---|
| 2026.04.17 | ₩56,589 | ₩56,669 | ₩56,140 | ₩56,200 | -0.69% | 27.4만 |
|---|
| 2026.04.16 | ₩55,892 | ₩56,030 | ₩55,517 | ₩55,745 | -0.26% | 20.7만 |
|---|
| 2026.04.15 | ₩55,825 | ₩55,825 | ₩55,530 | ₩55,624 | -0.36% | 27.6만 |
|---|
| 2026.04.14 | ₩55,959 | ₩56,040 | ₩55,827 | ₩55,946 | -0.02% | 31.1만 |
|---|
| 2026.04.13 | ₩54,834 | ₩55,571 | ₩54,740 | ₩55,571 | +1.34% | 32.1만 |
|---|
| 2026.04.10 | ₩55,477 | ₩55,544 | ₩55,008 | ₩55,182 | -0.53% | 43.2만 |
|---|
| 2026.04.09 | ₩54,552 | ₩55,276 | ₩54,552 | ₩54,994 | +0.81% | 32.8만 |
|---|
| 2026.04.08 | ₩55,571 | ₩55,611 | ₩54,874 | ₩55,356 | -0.39% | 47.3만 |
|---|
| 2026.04.07 | ₩53,373 | ₩53,742 | ₩52,770 | ₩53,520 | +0.28% | 43.1만 |
|---|
| 2026.04.06 | ₩53,279 | ₩53,692 | ₩53,132 | ₩53,561 | +0.53% | 29.7만 |
|---|
| 2026.04.02 | ₩52,194 | ₩53,232 | ₩52,194 | ₩53,132 | +1.80% | 30.2만 |
|---|
| 2026.04.01 | ₩53,561 | ₩53,815 | ₩53,205 | ₩53,467 | -0.18% | 30.8만 |
|---|
| 2026.03.31 | ₩52,006 | ₩52,864 | ₩51,792 | ₩52,850 | +1.62% | 36만 |
|---|
| 2026.03.30 | ₩51,537 | ₩51,792 | ₩51,088 | ₩51,242 | -0.57% | 35.2만 |
|---|
| 2026.03.27 | ₩51,390 | ₩51,792 | ₩51,068 | ₩51,323 | -0.13% | 36.6만 |
|---|
| 2026.03.26 | ₩51,899 | ₩52,321 | ₩51,484 | ₩51,537 | -0.70% | 47.7만 |
|---|
| 2026.03.25 | ₩52,716 | ₩52,716 | ₩52,207 | ₩52,462 | -0.48% | 36.5만 |
|---|
| 2026.03.24 | ₩51,309 | ₩51,979 | ₩51,095 | ₩51,618 | +0.60% | 37.3만 |
|---|
| 2026.03.23 | ₩51,390 | ₩52,247 | ₩51,189 | ₩51,631 | +0.47% | 50.4만 |
|---|
| 2026.03.20 | ₩51,899 | ₩51,899 | ₩50,211 | ₩50,532 | -2.63% | 53.7만 |
|---|
| 2026.03.19 | ₩51,269 | ₩52,207 | ₩50,934 | ₩51,966 | +1.36% | 77.8만 |
|---|
| 2026.03.18 | ₩52,958 | ₩52,958 | ₩52,214 | ₩52,301 | -1.24% | 40만 |
|---|
| 2026.03.17 | ₩53,065 | ₩53,145 | ₩52,797 | ₩52,883 | -0.34% | 51.4만 |
|---|
| 2026.03.16 | ₩52,381 | ₩52,877 | ₩52,301 | ₩52,690 | +0.59% | 50.3만 |
|---|
| 2026.03.13 | ₩52,636 | ₩52,877 | ₩51,859 | ₩51,886 | -1.43% | 86.3만 |
|---|
| 2026.03.12 | ₩53,360 | ₩53,360 | ₩52,663 | ₩52,931 | -0.80% | 73.3만 |
|---|
| 2026.03.11 | ₩53,842 | ₩53,989 | ₩53,440 | ₩53,882 | +0.07% | 32.4만 |
|---|
| 2026.03.10 | ₩54,237 | ₩54,820 | ₩53,842 | ₩53,842 | -0.73% | 74.1만 |
|---|
| 2026.03.09 | ₩52,703 | ₩53,755 | ₩52,261 | ₩53,681 | +1.86% | 59.4만 |
|---|
| 2026.03.06 | ₩53,520 | ₩54,137 | ₩53,117 | ₩53,976 | +0.85% | 40.9만 |
|---|
| 2026.03.05 | ₩54,780 | ₩54,927 | ₩53,829 | ₩54,351 | -0.78% | 52.9만 |
|---|
| 2026.03.04 | ₩54,834 | ₩55,236 | ₩54,649 | ₩55,195 | +0.66% | 29.3만 |
|---|
| 2026.03.03 | ₩54,606 | ₩55,236 | ₩53,748 | ₩55,061 | +0.83% | 78만 |
|---|
| 2026.03.02 | ₩56,817 | ₩56,897 | ₩56,455 | ₩56,736 | -0.14% | 70.4만 |
|---|
| 2026.02.27 | ₩57,701 | ₩58,143 | ₩57,701 | ₩57,875 | +0.30% | 67만 |
|---|
| 2026.02.26 | ₩57,674 | ₩57,849 | ₩57,326 | ₩57,648 | -0.05% | 43.5만 |
|---|
| 2026.02.25 | ₩57,835 | ₩57,835 | ₩57,460 | ₩57,768 | -0.12% | 33.5만 |
|---|
| 2026.02.24 | ₩57,313 | ₩57,607 | ₩57,106 | ₩57,487 | +0.30% | 35.7만 |
|---|
| 2026.02.23 | ₩57,514 | ₩57,540 | ₩57,071 | ₩57,246 | -0.47% | 31.2만 |
|---|
| 2026.02.20 | ₩57,031 | ₩57,512 | ₩56,975 | ₩57,500 | +0.82% | 37.6만 |
|---|
| 2026.02.19 | ₩56,884 | ₩57,112 | ₩56,676 | ₩57,112 | +0.40% | 43만 |
|---|
| 2026.02.18 | ₩57,025 | ₩57,299 | ₩56,884 | ₩57,071 | +0.08% | 37.2만 |
|---|
| 2026.02.17 | ₩56,830 | ₩57,058 | ₩56,308 | ₩56,951 | +0.21% | 79.7만 |
|---|
| 2026.02.13 | ₩57,071 | ₩57,406 | ₩56,683 | ₩57,299 | +0.40% | 69만 |
|---|
| 2026.02.12 | ₩57,942 | ₩57,942 | ₩57,018 | ₩57,205 | -1.27% | 38만 |
|---|
| 2026.02.11 | ₩57,540 | ₩57,768 | ₩57,165 | ₩57,661 | +0.21% | 38.5만 |
|---|
| 2026.02.10 | ₩57,353 | ₩57,473 | ₩57,226 | ₩57,272 | -0.14% | 45.8만 |
|---|
| 2026.02.09 | ₩56,214 | ₩56,897 | ₩56,214 | ₩56,870 | +1.17% | 36.9만 |
|---|
| 2026.02.06 | ₩55,075 | ₩55,839 | ₩55,061 | ₩55,785 | +1.29% | 31.6만 |
|---|
| 2026.02.05 | ₩55,035 | ₩55,209 | ₩54,574 | ₩54,646 | -0.71% | 36.3만 |
|---|
| 2026.02.04 | ₩55,758 | ₩55,825 | ₩55,209 | ₩55,530 | -0.41% | 34만 |
|---|
| 2026.02.03 | ₩54,458 | ₩55,008 | ₩54,458 | ₩54,994 | +0.98% | 51.3만 |
|---|
| 2026.02.02 | ₩54,097 | ₩54,378 | ₩54,016 | ₩54,271 | +0.32% | 45.1만 |
|---|
| 2026.01.30 | ₩54,941 | ₩54,941 | ₩54,110 | ₩54,324 | -1.12% | 41만 |
|---|
| 2026.01.29 | ₩55,624 | ₩55,879 | ₩54,753 | ₩55,383 | -0.43% | 48.1만 |
|---|
| 2026.01.28 | ₩55,222 | ₩55,597 | ₩54,874 | ₩55,195 | -0.05% | 42.9만 |
|---|
| 2026.01.27 | ₩55,128 | ₩55,517 | ₩55,015 | ₩55,517 | +0.70% | 43.6만 |
|---|
| 2026.01.26 | ₩54,994 | ₩54,994 | ₩54,559 | ₩54,633 | -0.66% | 49.8만 |
|---|
| 2026.01.23 | ₩54,030 | ₩54,472 | ₩53,855 | ₩54,472 | +0.82% | 44.1만 |
|---|
| 2026.01.22 | ₩53,922 | ₩54,190 | ₩53,829 | ₩54,056 | +0.25% | 103.6만 |
|---|
| 2026.01.21 | ₩53,011 | ₩53,492 | ₩52,837 | ₩53,400 | +0.73% | 53.4만 |
|---|
| 2026.01.20 | ₩52,489 | ₩52,877 | ₩52,355 | ₩52,663 | +0.33% | 64.4만 |
|---|
| 2026.01.16 | ₩52,998 | ₩53,011 | ₩52,694 | ₩52,998 | 0.00% | 61.8만 |
|---|
| 2026.01.15 | ₩52,877 | ₩52,971 | ₩52,676 | ₩52,770 | -0.20% | 41.6만 |
|---|
| 2026.01.14 | ₩52,489 | ₩52,770 | ₩52,462 | ₩52,716 | +0.43% | 39.1만 |
|---|
| 2026.01.13 | ₩52,515 | ₩52,515 | ₩52,194 | ₩52,301 | -0.41% | 27.9만 |
|---|
| 2026.01.12 | ₩52,422 | ₩52,676 | ₩52,344 | ₩52,616 | +0.37% | 47.8만 |
|---|
| 2026.01.09 | ₩52,100 | ₩52,288 | ₩51,926 | ₩52,247 | +0.28% | 58.3만 |
|---|
| 2026.01.08 | ₩51,685 | ₩52,033 | ₩51,591 | ₩51,966 | +0.54% | 49.4만 |
|---|
| 2026.01.07 | ₩51,886 | ₩51,993 | ₩51,658 | ₩51,939 | +0.10% | 27.3만 |
|---|
| 2026.01.06 | ₩51,845 | ₩51,872 | ₩51,678 | ₩51,805 | -0.08% | 47.6만 |
|---|
| 2026.01.05 | ₩51,363 | ₩51,798 | ₩51,233 | ₩51,698 | +0.65% | 55.2만 |
|---|
| 2026.01.02 | ₩51,470 | ₩51,470 | ₩51,048 | ₩51,363 | -0.21% | 66.4만 |
|---|
| 2025.12.31 | ₩50,988 | ₩51,068 | ₩50,862 | ₩50,921 | -0.13% | 28만 |
|---|
| 2025.12.30 | ₩51,162 | ₩51,342 | ₩51,124 | ₩51,175 | +0.03% | 30.8만 |
|---|
| 2025.12.29 | ₩51,068 | ₩51,108 | ₩50,867 | ₩51,001 | -0.13% | 28만 |
|---|
| 2025.12.26 | ₩50,961 | ₩51,108 | ₩50,921 | ₩51,068 | +0.21% | 28만 |
|---|
| 2025.12.24 | ₩51,068 | ₩51,068 | ₩50,827 | ₩50,887 | -0.35% | 16.4만 |
|---|
| 2025.12.23 | ₩50,907 | ₩50,934 | ₩50,639 | ₩50,887 | -0.04% | 36.6만 |
|---|
| 2025.12.22 | ₩50,385 | ₩50,680 | ₩50,385 | ₩50,626 | +0.48% | 34.5만 |
|---|
| 2025.12.19 | ₩50,090 | ₩50,358 | ₩50,083 | ₩50,117 | +0.05% | 40.7만 |
|---|
| 2025.12.18 | ₩50,077 | ₩50,224 | ₩49,809 | ₩49,956 | -0.24% | 39.3만 |
|---|
| 2025.12.17 | ₩49,728 | ₩49,983 | ₩49,621 | ₩49,648 | -0.16% | 41.8만 |
|---|
| 2025.12.16 | ₩50,050 | ₩50,103 | ₩49,755 | ₩49,862 | -0.37% | 33.5만 |
|---|
| 2025.12.15 | ₩50,532 | ₩50,532 | ₩50,157 | ₩50,338 | -0.38% | 30.5만 |
|---|
| 2025.12.12 | ₩50,251 | ₩50,398 | ₩49,835 | ₩50,090 | -0.32% | 39.6만 |
|---|
| 2025.12.11 | ₩49,956 | ₩50,304 | ₩49,914 | ₩50,103 | +0.30% | 36만 |
|---|
| 2025.12.10 | ₩49,407 | ₩49,902 | ₩49,236 | ₩49,835 | +0.87% | 63.5만 |
|---|
| 2025.12.09 | ₩49,527 | ₩49,541 | ₩49,326 | ₩49,366 | -0.32% | 25.5만 |
|---|
| 2025.12.08 | ₩49,688 | ₩49,688 | ₩49,380 | ₩49,413 | -0.55% | 24.6만 |
|---|
| 2025.12.05 | ₩49,634 | ₩49,839 | ₩49,534 | ₩49,648 | +0.03% | 25.9만 |
|---|
| 2025.12.04 | ₩49,514 | ₩49,567 | ₩49,366 | ₩49,393 | -0.24% | 23.3만 |
|---|
| 2025.12.03 | ₩49,018 | ₩49,313 | ₩49,018 | ₩49,279 | +0.53% | 26.9만 |
|---|
| 2025.12.02 | ₩49,098 | ₩49,133 | ₩48,825 | ₩49,025 | -0.15% | 34.7만 |
|---|
| 2025.12.01 | ₩49,179 | ₩49,285 | ₩49,045 | ₩49,112 | -0.14% | 42.5만 |
|---|
| 2025.11.28 | ₩48,991 | ₩49,293 | ₩48,924 | ₩49,286 | +0.60% | 11.5만 |
|---|
| 2025.11.26 | ₩48,442 | ₩48,790 | ₩48,351 | ₩48,710 | +0.55% | 26.3만 |
|---|
| 2025.11.25 | ₩47,758 | ₩48,361 | ₩47,691 | ₩48,227 | +0.98% | 46.5만 |
|---|
| 2025.11.24 | ₩47,142 | ₩47,510 | ₩47,142 | ₩47,450 | +0.65% | 34.6만 |
|---|
| 2025.11.21 | ₩46,780 | ₩47,198 | ₩46,606 | ₩47,048 | +0.57% | 40.8만 |
|---|
| 2025.11.20 | ₩47,236 | ₩47,344 | ₩46,304 | ₩46,331 | -1.91% | 42만 |
|---|
| 2025.11.19 | ₩47,021 | ₩47,303 | ₩46,800 | ₩46,999 | -0.05% | 20.4만 |
|---|
| 2025.11.18 | ₩46,941 | ₩47,198 | ₩46,788 | ₩47,129 | +0.40% | 25.6만 |
|---|
| 2025.11.17 | ₩47,839 | ₩47,965 | ₩47,330 | ₩47,517 | -0.67% | 29.3만 |
|---|
| 2025.11.14 | ₩47,839 | ₩48,214 | ₩47,772 | ₩48,134 | +0.62% | 22.5만 |
|---|
| 2025.11.13 | ₩48,522 | ₩48,672 | ₩48,107 | ₩48,201 | -0.66% | 23.3만 |
|---|
| 2025.11.12 | ₩48,402 | ₩48,603 | ₩48,301 | ₩48,562 | +0.33% | 72.5만 |
|---|
| 2025.11.11 | ₩48,187 | ₩48,250 | ₩48,067 | ₩48,187 | 0.00% | 20.5만 |
|---|
| 2025.11.10 | ₩47,778 | ₩48,079 | ₩47,705 | ₩48,000 | +0.46% | 20.5만 |
|---|
| 2025.11.07 | ₩47,048 | ₩47,450 | ₩46,807 | ₩47,450 | +0.85% | 25.8만 |
|---|
| 2025.11.06 | ₩47,129 | ₩47,263 | ₩46,941 | ₩47,008 | -0.26% | 23.5만 |
|---|
| 2025.11.05 | ₩46,793 | ₩47,236 | ₩46,793 | ₩47,129 | +0.72% | 34.2만 |
|---|
| 2025.11.04 | ₩47,142 | ₩47,222 | ₩46,901 | ₩47,008 | -0.28% | 23.1만 |
|---|
| 2025.11.03 | ₩47,611 | ₩47,651 | ₩47,371 | ₩47,571 | -0.08% | 30.7만 |
|---|
| 2025.10.31 | ₩47,738 | ₩47,785 | ₩47,490 | ₩47,651 | -0.18% | 30.8만 |
|---|
| 2025.10.30 | ₩47,906 | ₩48,134 | ₩47,758 | ₩47,986 | +0.17% | 32만 |
|---|
| 2025.10.29 | ₩48,402 | ₩48,402 | ₩47,746 | ₩47,986 | -0.86% | 26.8만 |
|---|
| 2025.10.28 | ₩48,308 | ₩48,482 | ₩48,134 | ₩48,281 | -0.06% | 33.8만 |
|---|
| 2025.10.27 | ₩48,777 | ₩48,777 | ₩48,536 | ₩48,643 | -0.27% | 33.5만 |
|---|
| 2025.10.24 | ₩48,469 | ₩48,522 | ₩48,335 | ₩48,482 | +0.03% | 34.3만 |
|---|
| 2025.10.23 | ₩47,919 | ₩48,415 | ₩47,919 | ₩48,294 | +0.78% | 22.3만 |
|---|
| 2025.10.22 | ₩47,598 | ₩47,812 | ₩47,517 | ₩47,745 | +0.31% | 28.5만 |
|---|
| 2025.10.21 | ₩47,705 | ₩47,705 | ₩47,316 | ₩47,464 | -0.51% | 44.4만 |
|---|
| 2025.10.20 | ₩47,906 | ₩48,147 | ₩47,906 | ₩48,080 | +0.36% | 19.3만 |
|---|
| 2025.10.17 | ₩47,745 | ₩47,812 | ₩47,517 | ₩47,758 | +0.03% | 17.1만 |
|---|
| 2025.10.16 | ₩48,000 | ₩48,160 | ₩47,785 | ₩47,973 | -0.06% | 33.8만 |
|---|
| 2025.10.15 | ₩47,919 | ₩47,998 | ₩47,571 | ₩47,919 | 0.00% | 28.8만 |
|---|
| 2025.10.14 | ₩47,209 | ₩47,745 | ₩46,894 | ₩47,611 | +0.85% | 20.3만 |
|---|
| 2025.10.13 | ₩47,209 | ₩47,624 | ₩47,209 | ₩47,477 | +0.57% | 23.1만 |
|---|
| 2025.10.10 | ₩47,517 | ₩47,557 | ₩46,901 | ₩46,981 | -1.13% | 28.8만 |
|---|