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 | ₩56,753 | ₩57,020 | ₩56,753 | ₩56,960 | +0.36% | 29만 |
| 2026.10.08 | ₩56,566 | ₩56,713 | ₩56,232 | ₩56,700 | +0.24% | 35.4만 |
| 2026.10.07 | ₩57,127 | ₩57,127 | ₩56,793 | ₩56,940 | -0.33% | 44.2만 |
| 2026.10.06 | ₩57,728 | ₩57,775 | ₩57,488 | ₩57,608 | -0.21% | 32.4만 |
| 2026.10.05 | ₩57,327 | ₩57,434 | ₩56,900 | ₩57,394 | +0.12% | 29.6만 |
| 2026.10.02 | ₩57,074 | ₩57,434 | ₩56,940 | ₩57,314 | +0.42% | 29.2만 |
| 2026.10.01 | ₩57,408 | ₩57,408 | ₩56,700 | ₩56,967 | -0.77% | 35.3만 |
| 2026.09.30 | ₩58,316 | ₩58,343 | ₩57,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,822 |
| -0.85% |
| 34.3만 |
| 2026.09.29 | ₩58,209 | ₩58,209 | ₩57,528 | ₩57,928 | -0.48% | 28.5만 |
|---|
| 2026.09.28 | ₩58,196 | ₩58,596 | ₩58,097 | ₩58,276 | +0.14% | 18.6만 |
|---|
| 2026.09.25 | ₩58,356 | ₩58,663 | ₩58,115 | ₩58,596 | +0.41% | 19.9만 |
|---|
| 2026.09.24 | ₩58,089 | ₩58,209 | ₩57,635 | ₩57,928 | -0.28% | 39.7만 |
|---|
| 2026.09.23 | ₩58,610 | ₩58,610 | ₩57,928 | ₩58,049 | -0.96% | 37.7만 |
|---|
| 2026.09.22 | ₩59,024 | ₩59,124 | ₩58,676 | ₩58,997 | -0.05% | 24.7만 |
|---|
| 2026.09.21 | ₩59,371 | ₩59,371 | ₩58,823 | ₩58,970 | -0.67% | 33.4만 |
|---|
| 2026.09.18 | ₩58,797 | ₩59,117 | ₩58,516 | ₩58,770 | -0.05% | 26만 |
|---|
| 2026.09.17 | ₩59,545 | ₩59,545 | ₩59,157 | ₩59,251 | -0.49% | 30.4만 |
|---|
| 2026.09.16 | ₩59,171 | ₩59,404 | ₩58,423 | ₩58,716 | -0.77% | 33.2만 |
|---|
| 2026.09.15 | ₩58,890 | ₩58,890 | ₩58,556 | ₩58,837 | -0.09% | 25.9만 |
|---|
| 2026.09.14 | ₩59,064 | ₩59,156 | ₩58,628 | ₩58,890 | -0.29% | 34.9만 |
|---|
| 2026.09.11 | ₩59,304 | ₩59,491 | ₩59,144 | ₩59,344 | +0.07% | 24.4만 |
|---|
| 2026.09.10 | ₩59,171 | ₩59,184 | ₩58,770 | ₩58,890 | -0.47% | 26.8만 |
|---|
| 2026.09.09 | ₩59,545 | ₩59,792 | ₩59,144 | ₩59,291 | -0.43% | 31.5만 |
|---|
| 2026.09.08 | ₩59,745 | ₩59,972 | ₩59,558 | ₩59,611 | -0.22% | 58.8만 |
|---|
| 2026.09.04 | ₩60,079 | ₩60,172 | ₩59,838 | ₩60,079 | 0.00% | 20.1만 |
|---|
| 2026.09.03 | ₩60,025 | ₩60,168 | ₩59,718 | ₩60,052 | +0.04% | 24.2만 |
|---|
| 2026.09.02 | ₩58,997 | ₩59,383 | ₩58,997 | ₩59,311 | +0.53% | 29.5만 |
|---|
| 2026.09.01 | ₩59,585 | ₩59,598 | ₩58,977 | ₩59,090 | -0.83% | 28.6만 |
|---|
| 2026.08.31 | ₩59,718 | ₩59,805 | ₩59,439 | ₩59,611 | -0.18% | 25.7만 |
|---|
| 2026.08.28 | ₩60,025 | ₩60,279 | ₩59,399 | ₩59,571 | -0.76% | 38.1만 |
|---|
| 2026.08.27 | ₩59,798 | ₩59,892 | ₩59,558 | ₩59,852 | +0.09% | 25.4만 |
|---|
| 2026.08.26 | ₩59,825 | ₩59,919 | ₩59,598 | ₩59,625 | -0.33% | 22.1만 |
|---|
| 2026.08.25 | ₩59,625 | ₩59,772 | ₩59,438 | ₩59,758 | +0.22% | 36.5만 |
|---|
| 2026.08.24 | ₩59,384 | ₩59,638 | ₩59,277 | ₩59,411 | +0.04% | 28.6만 |
|---|
| 2026.08.21 | ₩59,371 | ₩59,558 | ₩59,338 | ₩59,424 | +0.09% | 53.1만 |
|---|
| 2026.08.20 | ₩58,837 | ₩59,050 | ₩58,703 | ₩58,917 | +0.14% | 62.3만 |
|---|
| 2026.08.19 | ₩58,797 | ₩59,044 | ₩58,683 | ₩58,944 | +0.25% | 32만 |
|---|
| 2026.08.18 | ₩58,944 | ₩58,984 | ₩58,383 | ₩58,383 | -0.95% | 63.7만 |
|---|
| 2026.08.17 | ₩59,171 | ₩59,171 | ₩58,810 | ₩58,984 | -0.32% | 39.5만 |
|---|
| 2026.08.14 | ₩59,131 | ₩59,370 | ₩59,010 | ₩59,104 | -0.05% | 20.2만 |
|---|
| 2026.08.13 | ₩58,877 | ₩58,890 | ₩58,676 | ₩58,837 | -0.07% | 23.1만 |
|---|
| 2026.08.12 | ₩58,903 | ₩58,903 | ₩58,503 | ₩58,583 | -0.54% | 23.6만 |
|---|
| 2026.08.11 | ₩58,463 | ₩58,583 | ₩58,302 | ₩58,423 | -0.07% | 25.3만 |
|---|
| 2026.08.10 | ₩58,276 | ₩58,423 | ₩58,182 | ₩58,302 | +0.05% | 23.9만 |
|---|
| 2026.08.07 | ₩58,623 | ₩58,650 | ₩58,127 | ₩58,596 | -0.05% | 25.7만 |
|---|
| 2026.08.06 | ₩57,982 | ₩58,075 | ₩57,788 | ₩57,915 | -0.12% | 24만 |
|---|
| 2026.08.05 | ₩58,075 | ₩58,075 | ₩57,688 | ₩57,688 | -0.67% | 47.7만 |
|---|
| 2026.08.04 | ₩57,047 | ₩57,621 | ₩56,960 | ₩57,394 | +0.61% | 35.7만 |
|---|
| 2026.08.03 | ₩56,860 | ₩56,967 | ₩56,646 | ₩56,887 | +0.05% | 25.6만 |
|---|
| 2026.07.31 | ₩56,646 | ₩56,660 | ₩55,985 | ₩56,553 | -0.17% | 19.9만 |
|---|
| 2026.07.30 | ₩56,299 | ₩56,863 | ₩56,183 | ₩56,847 | +0.97% | 27.3만 |
|---|
| 2026.07.29 | ₩55,444 | ₩56,112 | ₩55,217 | ₩55,484 | +0.07% | 41.3만 |
|---|
| 2026.07.28 | ₩55,444 | ₩55,898 | ₩55,364 | ₩55,765 | +0.58% | 51.3만 |
|---|
| 2026.07.27 | ₩56,045 | ₩56,045 | ₩55,538 | ₩55,711 | -0.60% | 26.9만 |
|---|
| 2026.07.24 | ₩55,324 | ₩55,725 | ₩55,311 | ₩55,511 | +0.34% | 29.3만 |
|---|
| 2026.07.23 | ₩55,057 | ₩55,324 | ₩54,843 | ₩55,057 | 0.00% | 53.8만 |
|---|
| 2026.07.22 | ₩55,564 | ₩55,845 | ₩55,524 | ₩55,524 | -0.07% | 22.9만 |
|---|
| 2026.07.21 | ₩55,070 | ₩55,324 | ₩54,788 | ₩55,217 | +0.27% | 64.1만 |
|---|
| 2026.07.20 | ₩55,083 | ₩55,083 | ₩54,536 | ₩54,696 | -0.70% | 28.4만 |
|---|
| 2026.07.17 | ₩54,723 | ₩55,043 | ₩54,683 | ₩54,937 | +0.39% | 26.6만 |
|---|
| 2026.07.16 | ₩55,324 | ₩55,491 | ₩55,137 | ₩55,311 | -0.02% | 23.9만 |
|---|
| 2026.07.15 | ₩55,244 | ₩55,644 | ₩55,050 | ₩55,417 | +0.31% | 31.4만 |
|---|
| 2026.07.14 | ₩55,070 | ₩55,311 | ₩54,803 | ₩54,856 | -0.39% | 25.7만 |
|---|
| 2026.07.13 | ₩54,522 | ₩54,723 | ₩54,295 | ₩54,402 | -0.22% | 22.1만 |
|---|
| 2026.07.10 | ₩54,589 | ₩54,750 | ₩54,255 | ₩54,629 | +0.07% | 29.6만 |
|---|
| 2026.07.09 | ₩54,242 | ₩54,329 | ₩53,975 | ₩54,255 | +0.02% | 33.9만 |
|---|
| 2026.07.08 | ₩54,202 | ₩54,255 | ₩53,708 | ₩54,202 | 0.00% | 50.3만 |
|---|
| 2026.07.07 | ₩54,937 | ₩55,049 | ₩54,416 | ₩54,589 | -0.63% | 30.1만 |
|---|
| 2026.07.06 | ₩55,030 | ₩55,150 | ₩54,790 | ₩55,150 | +0.22% | 33.7만 |
|---|
| 2026.07.02 | ₩54,616 | ₩54,823 | ₩54,175 | ₩54,442 | -0.32% | 54.9만 |
|---|
| 2026.07.01 | ₩53,534 | ₩54,055 | ₩53,507 | ₩53,868 | +0.62% | 30.1만 |
|---|
| 2026.06.30 | ₩53,427 | ₩53,694 | ₩53,415 | ₩53,601 | +0.33% | 31.4만 |
|---|
| 2026.06.29 | ₩54,042 | ₩54,042 | ₩53,601 | ₩53,828 | -0.40% | 35.6만 |
|---|
| 2026.06.26 | ₩54,135 | ₩54,242 | ₩53,734 | ₩53,935 | -0.37% | 47.6만 |
|---|
| 2026.06.25 | ₩54,068 | ₩54,536 | ₩54,015 | ₩54,148 | +0.15% | 60만 |
|---|
| 2026.06.24 | ₩53,828 | ₩54,048 | ₩53,661 | ₩53,828 | 0.00% | 43.6만 |
|---|
| 2026.06.23 | ₩54,122 | ₩54,362 | ₩53,948 | ₩54,115 | -0.01% | 24만 |
|---|
| 2026.06.22 | ₩55,871 | ₩55,992 | ₩55,698 | ₩55,751 | -0.22% | 32만 |
|---|
| 2026.06.18 | ₩55,885 | ₩56,032 | ₩55,591 | ₩55,671 | -0.38% | 33.7만 |
|---|
| 2026.06.17 | ₩56,873 | ₩56,953 | ₩55,912 | ₩56,032 | -1.48% | 43.4만 |
|---|
| 2026.06.16 | ₩56,619 | ₩56,873 | ₩56,619 | ₩56,700 | +0.14% | 22.9만 |
|---|
| 2026.06.15 | ₩57,194 | ₩57,194 | ₩56,473 | ₩56,613 | -1.02% | 30.2만 |
|---|
| 2026.06.12 | ₩56,299 | ₩56,499 | ₩56,001 | ₩56,392 | +0.17% | 29.6만 |
|---|
| 2026.06.11 | ₩55,137 | ₩56,032 | ₩54,816 | ₩55,932 | +1.44% | 48.1만 |
|---|
| 2026.06.10 | ₩55,244 | ₩55,417 | ₩54,683 | ₩54,776 | -0.85% | 23.9만 |
|---|
| 2026.06.09 | ₩55,858 | ₩56,113 | ₩54,763 | ₩55,364 | -0.88% | 24.9만 |
|---|
| 2026.06.08 | ₩55,778 | ₩55,778 | ₩55,270 | ₩55,444 | -0.60% | 26.1만 |
|---|
| 2026.06.05 | ₩56,700 | ₩56,700 | ₩55,197 | ₩55,311 | -2.45% | 27.2만 |
|---|
| 2026.06.04 | ₩56,766 | ₩56,965 | ₩56,673 | ₩56,860 | +0.16% | 20.5만 |
|---|
| 2026.06.03 | ₩56,646 | ₩56,713 | ₩56,232 | ₩56,232 | -0.73% | 20.7만 |
|---|
| 2026.06.02 | ₩56,726 | ₩56,940 | ₩56,623 | ₩56,833 | +0.19% | 28.8만 |
|---|
| 2026.06.01 | ₩56,579 | ₩56,700 | ₩56,172 | ₩56,459 | -0.21% | 36.6만 |
|---|
| 2026.05.29 | ₩57,221 | ₩57,421 | ₩56,940 | ₩57,007 | -0.37% | 34.4만 |
|---|
| 2026.05.28 | ₩56,499 | ₩57,074 | ₩56,366 | ₩56,887 | +0.69% | 24.4만 |
|---|
| 2026.05.27 | ₩57,020 | ₩57,020 | ₩56,666 | ₩56,713 | -0.54% | 25.3만 |
|---|
| 2026.05.26 | ₩56,606 | ₩57,095 | ₩56,606 | ₩56,887 | +0.50% | 24.8만 |
|---|
| 2026.05.22 | ₩56,326 | ₩56,366 | ₩55,974 | ₩56,185 | -0.25% | 21.8만 |
|---|
| 2026.05.21 | ₩55,898 | ₩56,513 | ₩55,698 | ₩56,379 | +0.86% | 25만 |
|---|
| 2026.05.20 | ₩55,604 | ₩56,352 | ₩55,404 | ₩56,165 | +1.01% | 21.5만 |
|---|
| 2026.05.19 | ₩55,751 | ₩55,811 | ₩55,412 | ₩55,564 | -0.34% | 26.3만 |
|---|
| 2026.05.18 | ₩55,978 | ₩56,225 | ₩55,684 | ₩56,099 | +0.21% | 27만 |
|---|
| 2026.05.15 | ₩55,871 | ₩55,912 | ₩55,558 | ₩55,738 | -0.24% | 24.9만 |
|---|
| 2026.05.14 | ₩56,766 | ₩56,766 | ₩56,446 | ₩56,579 | -0.33% | 53.7만 |
|---|
| 2026.05.13 | ₩56,312 | ₩56,527 | ₩56,085 | ₩56,499 | +0.33% | 22.3만 |
|---|
| 2026.05.12 | ₩56,366 | ₩56,406 | ₩55,743 | ₩56,312 | -0.09% | 26.8만 |
|---|
| 2026.05.11 | ₩56,766 | ₩56,925 | ₩56,566 | ₩56,619 | -0.26% | 24.4만 |
|---|
| 2026.05.08 | ₩56,339 | ₩56,646 | ₩56,272 | ₩56,619 | +0.50% | 24.3만 |
|---|
| 2026.05.07 | ₩56,419 | ₩56,473 | ₩55,738 | ₩55,858 | -0.99% | 26.7만 |
|---|
| 2026.05.06 | ₩56,072 | ₩56,299 | ₩55,965 | ₩56,112 | +0.07% | 22.3만 |
|---|
| 2026.05.05 | ₩54,790 | ₩55,097 | ₩54,709 | ₩54,963 | +0.32% | 23.7만 |
|---|
| 2026.05.04 | ₩54,716 | ₩55,003 | ₩54,255 | ₩54,416 | -0.55% | 29.7만 |
|---|
| 2026.05.01 | ₩55,150 | ₩55,476 | ₩55,023 | ₩55,057 | -0.17% | 24.3만 |
|---|
| 2026.04.30 | ₩54,603 | ₩55,324 | ₩54,576 | ₩55,150 | +1.00% | 29만 |
|---|
| 2026.04.29 | ₩54,282 | ₩54,282 | ₩53,681 | ₩53,975 | -0.57% | 21.3만 |
|---|
| 2026.04.28 | ₩54,469 | ₩54,596 | ₩54,215 | ₩54,456 | -0.02% | 21.6만 |
|---|
| 2026.04.27 | ₩54,496 | ₩54,736 | ₩54,322 | ₩54,389 | -0.20% | 32.8만 |
|---|
| 2026.04.24 | ₩54,402 | ₩54,522 | ₩54,095 | ₩54,402 | 0.00% | 30.8만 |
|---|
| 2026.04.23 | ₩54,629 | ₩54,843 | ₩53,801 | ₩54,402 | -0.42% | 26.8만 |
|---|
| 2026.04.22 | ₩54,803 | ₩55,003 | ₩54,656 | ₩54,856 | +0.10% | 22.1만 |
|---|
| 2026.04.21 | ₩55,484 | ₩55,591 | ₩54,576 | ₩54,589 | -1.61% | 32만 |
|---|
| 2026.04.20 | ₩55,604 | ₩55,751 | ₩55,444 | ₩55,751 | +0.26% | 34.6만 |
|---|
| 2026.04.17 | ₩56,406 | ₩56,486 | ₩55,958 | ₩56,018 | -0.69% | 27.4만 |
|---|
| 2026.04.16 | ₩55,711 | ₩55,849 | ₩55,337 | ₩55,564 | -0.26% | 20.7만 |
|---|
| 2026.04.15 | ₩55,644 | ₩55,644 | ₩55,351 | ₩55,444 | -0.36% | 27.6만 |
|---|
| 2026.04.14 | ₩55,778 | ₩55,858 | ₩55,646 | ₩55,765 | -0.02% | 31.1만 |
|---|
| 2026.04.13 | ₩54,656 | ₩55,391 | ₩54,563 | ₩55,391 | +1.34% | 32.1만 |
|---|
| 2026.04.10 | ₩55,297 | ₩55,364 | ₩54,830 | ₩55,003 | -0.53% | 43.2만 |
|---|
| 2026.04.09 | ₩54,376 | ₩55,097 | ₩54,376 | ₩54,816 | +0.81% | 32.8만 |
|---|
| 2026.04.08 | ₩55,391 | ₩55,431 | ₩54,696 | ₩55,177 | -0.39% | 47.3만 |
|---|
| 2026.04.07 | ₩53,200 | ₩53,567 | ₩52,599 | ₩53,347 | +0.28% | 43.1만 |
|---|
| 2026.04.06 | ₩53,107 | ₩53,518 | ₩52,960 | ₩53,387 | +0.53% | 29.7만 |
|---|
| 2026.04.02 | ₩52,025 | ₩53,060 | ₩52,025 | ₩52,960 | +1.80% | 30.2만 |
|---|
| 2026.04.01 | ₩53,387 | ₩53,641 | ₩53,033 | ₩53,294 | -0.18% | 30.8만 |
|---|
| 2026.03.31 | ₩51,838 | ₩52,693 | ₩51,624 | ₩52,679 | +1.62% | 36만 |
|---|
| 2026.03.30 | ₩51,370 | ₩51,624 | ₩50,923 | ₩51,076 | -0.57% | 35.2만 |
|---|
| 2026.03.27 | ₩51,223 | ₩51,624 | ₩50,903 | ₩51,157 | -0.13% | 36.6만 |
|---|
| 2026.03.26 | ₩51,731 | ₩52,152 | ₩51,317 | ₩51,370 | -0.70% | 47.7만 |
|---|
| 2026.03.25 | ₩52,546 | ₩52,546 | ₩52,038 | ₩52,292 | -0.48% | 36.5만 |
|---|
| 2026.03.24 | ₩51,143 | ₩51,811 | ₩50,929 | ₩51,450 | +0.60% | 37.3만 |
|---|
| 2026.03.23 | ₩51,223 | ₩52,078 | ₩51,023 | ₩51,464 | +0.47% | 50.4만 |
|---|
| 2026.03.20 | ₩51,731 | ₩51,731 | ₩50,048 | ₩50,368 | -2.63% | 53.7만 |
|---|
| 2026.03.19 | ₩51,103 | ₩52,038 | ₩50,769 | ₩51,798 | +1.36% | 77.8만 |
|---|
| 2026.03.18 | ₩52,786 | ₩52,786 | ₩52,045 | ₩52,132 | -1.24% | 40만 |
|---|
| 2026.03.17 | ₩52,893 | ₩52,973 | ₩52,626 | ₩52,711 | -0.34% | 51.4만 |
|---|
| 2026.03.16 | ₩52,212 | ₩52,706 | ₩52,132 | ₩52,519 | +0.59% | 50.3만 |
|---|
| 2026.03.13 | ₩52,466 | ₩52,706 | ₩51,691 | ₩51,718 | -1.43% | 86.3만 |
|---|
| 2026.03.12 | ₩53,187 | ₩53,187 | ₩52,492 | ₩52,759 | -0.80% | 73.3만 |
|---|
| 2026.03.11 | ₩53,668 | ₩53,815 | ₩53,267 | ₩53,708 | +0.07% | 32.4만 |
|---|
| 2026.03.10 | ₩54,062 | ₩54,643 | ₩53,668 | ₩53,668 | -0.73% | 74.1만 |
|---|
| 2026.03.09 | ₩52,532 | ₩53,581 | ₩52,092 | ₩53,507 | +1.86% | 59.4만 |
|---|
| 2026.03.06 | ₩53,347 | ₩53,961 | ₩52,945 | ₩53,801 | +0.85% | 40.9만 |
|---|
| 2026.03.05 | ₩54,603 | ₩54,750 | ₩53,654 | ₩54,175 | -0.78% | 52.9만 |
|---|
| 2026.03.04 | ₩54,656 | ₩55,057 | ₩54,472 | ₩55,017 | +0.66% | 29.3만 |
|---|
| 2026.03.03 | ₩54,429 | ₩55,057 | ₩53,574 | ₩54,883 | +0.83% | 78만 |
|---|
| 2026.03.02 | ₩56,633 | ₩56,713 | ₩56,272 | ₩56,553 | -0.14% | 70.4만 |
|---|
| 2026.02.27 | ₩57,514 | ₩57,955 | ₩57,514 | ₩57,688 | +0.30% | 67만 |
|---|
| 2026.02.26 | ₩57,488 | ₩57,661 | ₩57,140 | ₩57,461 | -0.05% | 43.5만 |
|---|
| 2026.02.25 | ₩57,648 | ₩57,648 | ₩57,274 | ₩57,581 | -0.12% | 33.5만 |
|---|
| 2026.02.24 | ₩57,127 | ₩57,421 | ₩56,921 | ₩57,301 | +0.30% | 35.7만 |
|---|
| 2026.02.23 | ₩57,327 | ₩57,354 | ₩56,887 | ₩57,060 | -0.47% | 31.2만 |
|---|
| 2026.02.20 | ₩56,847 | ₩57,326 | ₩56,790 | ₩57,314 | +0.82% | 37.6만 |
|---|
| 2026.02.19 | ₩56,700 | ₩56,927 | ₩56,493 | ₩56,927 | +0.40% | 43만 |
|---|
| 2026.02.18 | ₩56,840 | ₩57,114 | ₩56,700 | ₩56,887 | +0.08% | 37.2만 |
|---|
| 2026.02.17 | ₩56,646 | ₩56,873 | ₩56,125 | ₩56,766 | +0.21% | 79.7만 |
|---|
| 2026.02.13 | ₩56,887 | ₩57,221 | ₩56,499 | ₩57,114 | +0.40% | 69만 |
|---|
| 2026.02.12 | ₩57,755 | ₩57,755 | ₩56,833 | ₩57,020 | -1.27% | 38만 |
|---|
| 2026.02.11 | ₩57,354 | ₩57,581 | ₩56,980 | ₩57,474 | +0.21% | 38.5만 |
|---|
| 2026.02.10 | ₩57,167 | ₩57,287 | ₩57,040 | ₩57,087 | -0.14% | 45.8만 |
|---|
| 2026.02.09 | ₩56,032 | ₩56,713 | ₩56,032 | ₩56,686 | +1.17% | 36.9만 |
|---|
| 2026.02.06 | ₩54,896 | ₩55,658 | ₩54,883 | ₩55,604 | +1.29% | 31.6만 |
|---|
| 2026.02.05 | ₩54,856 | ₩55,030 | ₩54,397 | ₩54,469 | -0.71% | 36.3만 |
|---|
| 2026.02.04 | ₩55,578 | ₩55,644 | ₩55,030 | ₩55,351 | -0.41% | 34만 |
|---|
| 2026.02.03 | ₩54,282 | ₩54,830 | ₩54,282 | ₩54,816 | +0.98% | 51.3만 |
|---|
| 2026.02.02 | ₩53,921 | ₩54,202 | ₩53,841 | ₩54,095 | +0.32% | 45.1만 |
|---|
| 2026.01.30 | ₩54,763 | ₩54,763 | ₩53,935 | ₩54,148 | -1.12% | 41만 |
|---|
| 2026.01.29 | ₩55,444 | ₩55,698 | ₩54,576 | ₩55,204 | -0.43% | 48.1만 |
|---|
| 2026.01.28 | ₩55,043 | ₩55,417 | ₩54,696 | ₩55,017 | -0.05% | 42.9만 |
|---|
| 2026.01.27 | ₩54,950 | ₩55,337 | ₩54,836 | ₩55,337 | +0.70% | 43.6만 |
|---|
| 2026.01.26 | ₩54,816 | ₩54,816 | ₩54,382 | ₩54,456 | -0.66% | 49.8만 |
|---|
| 2026.01.23 | ₩53,855 | ₩54,295 | ₩53,681 | ₩54,295 | +0.82% | 44.1만 |
|---|
| 2026.01.22 | ₩53,748 | ₩54,015 | ₩53,654 | ₩53,881 | +0.25% | 103.6만 |
|---|
| 2026.01.21 | ₩52,840 | ₩53,319 | ₩52,666 | ₩53,227 | +0.73% | 53.4만 |
|---|
| 2026.01.20 | ₩52,319 | ₩52,706 | ₩52,185 | ₩52,492 | +0.33% | 64.4만 |
|---|
| 2026.01.16 | ₩52,826 | ₩52,840 | ₩52,523 | ₩52,826 | 0.00% | 61.8만 |
|---|
| 2026.01.15 | ₩52,706 | ₩52,799 | ₩52,506 | ₩52,599 | -0.20% | 41.6만 |
|---|
| 2026.01.14 | ₩52,319 | ₩52,599 | ₩52,292 | ₩52,546 | +0.43% | 39.1만 |
|---|
| 2026.01.13 | ₩52,345 | ₩52,345 | ₩52,025 | ₩52,132 | -0.41% | 27.9만 |
|---|
| 2026.01.12 | ₩52,252 | ₩52,506 | ₩52,174 | ₩52,445 | +0.37% | 47.8만 |
|---|
| 2026.01.09 | ₩51,931 | ₩52,118 | ₩51,758 | ₩52,078 | +0.28% | 58.3만 |
|---|
| 2026.01.08 | ₩51,517 | ₩51,864 | ₩51,424 | ₩51,798 | +0.54% | 49.4만 |
|---|
| 2026.01.07 | ₩51,718 | ₩51,824 | ₩51,490 | ₩51,771 | +0.10% | 27.3만 |
|---|
| 2026.01.06 | ₩51,677 | ₩51,704 | ₩51,510 | ₩51,637 | -0.08% | 47.6만 |
|---|
| 2026.01.05 | ₩51,197 | ₩51,631 | ₩51,067 | ₩51,531 | +0.65% | 55.2만 |
|---|
| 2026.01.02 | ₩51,303 | ₩51,303 | ₩50,883 | ₩51,197 | -0.21% | 66.4만 |
|---|
| 2025.12.31 | ₩50,823 | ₩50,903 | ₩50,697 | ₩50,756 | -0.13% | 28만 |
|---|
| 2025.12.30 | ₩50,996 | ₩51,175 | ₩50,959 | ₩51,010 | +0.03% | 30.8만 |
|---|
| 2025.12.29 | ₩50,903 | ₩50,943 | ₩50,702 | ₩50,836 | -0.13% | 28만 |
|---|
| 2025.12.26 | ₩50,796 | ₩50,943 | ₩50,756 | ₩50,903 | +0.21% | 28만 |
|---|
| 2025.12.24 | ₩50,903 | ₩50,903 | ₩50,662 | ₩50,722 | -0.35% | 16.4만 |
|---|
| 2025.12.23 | ₩50,742 | ₩50,769 | ₩50,475 | ₩50,722 | -0.04% | 36.6만 |
|---|
| 2025.12.22 | ₩50,222 | ₩50,515 | ₩50,222 | ₩50,462 | +0.48% | 34.5만 |
|---|
| 2025.12.19 | ₩49,928 | ₩50,195 | ₩49,921 | ₩49,954 | +0.05% | 40.7만 |
|---|
| 2025.12.18 | ₩49,914 | ₩50,061 | ₩49,647 | ₩49,794 | -0.24% | 39.3만 |
|---|
| 2025.12.17 | ₩49,567 | ₩49,821 | ₩49,460 | ₩49,487 | -0.16% | 41.8만 |
|---|
| 2025.12.16 | ₩49,888 | ₩49,941 | ₩49,594 | ₩49,701 | -0.37% | 33.5만 |
|---|
| 2025.12.15 | ₩50,368 | ₩50,368 | ₩49,995 | ₩50,175 | -0.38% | 30.5만 |
|---|
| 2025.12.12 | ₩50,088 | ₩50,235 | ₩49,674 | ₩49,928 | -0.32% | 39.6만 |
|---|
| 2025.12.11 | ₩49,794 | ₩50,141 | ₩49,753 | ₩49,941 | +0.30% | 36만 |
|---|
| 2025.12.10 | ₩49,247 | ₩49,741 | ₩49,077 | ₩49,674 | +0.87% | 63.5만 |
|---|
| 2025.12.09 | ₩49,367 | ₩49,380 | ₩49,166 | ₩49,206 | -0.32% | 25.5만 |
|---|
| 2025.12.08 | ₩49,527 | ₩49,527 | ₩49,220 | ₩49,253 | -0.55% | 24.6만 |
|---|
| 2025.12.05 | ₩49,474 | ₩49,678 | ₩49,373 | ₩49,487 | +0.03% | 25.9만 |
|---|
| 2025.12.04 | ₩49,353 | ₩49,407 | ₩49,206 | ₩49,233 | -0.24% | 23.3만 |
|---|
| 2025.12.03 | ₩48,859 | ₩49,153 | ₩48,859 | ₩49,120 | +0.53% | 26.9만 |
|---|
| 2025.12.02 | ₩48,939 | ₩48,974 | ₩48,667 | ₩48,866 | -0.15% | 34.7만 |
|---|
| 2025.12.01 | ₩49,019 | ₩49,125 | ₩48,886 | ₩48,953 | -0.14% | 42.5만 |
|---|
| 2025.11.28 | ₩48,832 | ₩49,133 | ₩48,766 | ₩49,126 | +0.60% | 11.5만 |
|---|
| 2025.11.26 | ₩48,285 | ₩48,632 | ₩48,194 | ₩48,552 | +0.55% | 26.3만 |
|---|
| 2025.11.25 | ₩47,604 | ₩48,205 | ₩47,537 | ₩48,071 | +0.98% | 46.5만 |
|---|
| 2025.11.24 | ₩46,989 | ₩47,357 | ₩46,989 | ₩47,296 | +0.65% | 34.6만 |
|---|
| 2025.11.21 | ₩46,629 | ₩47,045 | ₩46,455 | ₩46,896 | +0.57% | 40.8만 |
|---|
| 2025.11.20 | ₩47,083 | ₩47,191 | ₩46,154 | ₩46,181 | -1.91% | 42만 |
|---|
| 2025.11.19 | ₩46,869 | ₩47,150 | ₩46,649 | ₩46,846 | -0.05% | 20.4만 |
|---|
| 2025.11.18 | ₩46,789 | ₩47,045 | ₩46,637 | ₩46,976 | +0.40% | 25.6만 |
|---|
| 2025.11.17 | ₩47,684 | ₩47,809 | ₩47,176 | ₩47,363 | -0.67% | 29.3만 |
|---|
| 2025.11.14 | ₩47,684 | ₩48,058 | ₩47,617 | ₩47,978 | +0.62% | 22.5만 |
|---|
| 2025.11.13 | ₩48,365 | ₩48,515 | ₩47,951 | ₩48,044 | -0.66% | 23.3만 |
|---|
| 2025.11.12 | ₩48,245 | ₩48,445 | ₩48,145 | ₩48,405 | +0.33% | 72.5만 |
|---|
| 2025.11.11 | ₩48,031 | ₩48,094 | ₩47,911 | ₩48,031 | 0.00% | 20.5만 |
|---|
| 2025.11.10 | ₩47,624 | ₩47,923 | ₩47,550 | ₩47,844 | +0.46% | 20.5만 |
|---|
| 2025.11.07 | ₩46,896 | ₩47,296 | ₩46,655 | ₩47,296 | +0.85% | 25.8만 |
|---|
| 2025.11.06 | ₩46,976 | ₩47,109 | ₩46,789 | ₩46,856 | -0.26% | 23.5만 |
|---|
| 2025.11.05 | ₩46,642 | ₩47,083 | ₩46,642 | ₩46,976 | +0.72% | 34.2만 |
|---|
| 2025.11.04 | ₩46,989 | ₩47,069 | ₩46,749 | ₩46,856 | -0.28% | 23.1만 |
|---|
| 2025.11.03 | ₩47,457 | ₩47,497 | ₩47,218 | ₩47,417 | -0.08% | 30.7만 |
|---|
| 2025.10.31 | ₩47,584 | ₩47,630 | ₩47,336 | ₩47,497 | -0.18% | 30.8만 |
|---|
| 2025.10.30 | ₩47,751 | ₩47,978 | ₩47,604 | ₩47,831 | +0.17% | 32만 |
|---|
| 2025.10.29 | ₩48,245 | ₩48,245 | ₩47,592 | ₩47,831 | -0.86% | 26.8만 |
|---|
| 2025.10.28 | ₩48,151 | ₩48,325 | ₩47,978 | ₩48,125 | -0.06% | 33.8만 |
|---|
| 2025.10.27 | ₩48,619 | ₩48,619 | ₩48,378 | ₩48,485 | -0.27% | 33.5만 |
|---|
| 2025.10.24 | ₩48,312 | ₩48,365 | ₩48,178 | ₩48,325 | +0.03% | 34.3만 |
|---|
| 2025.10.23 | ₩47,764 | ₩48,258 | ₩47,764 | ₩48,138 | +0.78% | 22.3만 |
|---|
| 2025.10.22 | ₩47,443 | ₩47,657 | ₩47,363 | ₩47,590 | +0.31% | 28.5만 |
|---|
| 2025.10.21 | ₩47,550 | ₩47,550 | ₩47,163 | ₩47,310 | -0.51% | 44.4만 |
|---|
| 2025.10.20 | ₩47,751 | ₩47,991 | ₩47,751 | ₩47,924 | +0.36% | 19.3만 |
|---|
| 2025.10.17 | ₩47,590 | ₩47,657 | ₩47,363 | ₩47,604 | +0.03% | 17.1만 |
|---|
| 2025.10.16 | ₩47,844 | ₩48,004 | ₩47,630 | ₩47,817 | -0.06% | 33.8만 |
|---|
| 2025.10.15 | ₩47,764 | ₩47,843 | ₩47,417 | ₩47,764 | 0.00% | 28.8만 |
|---|
| 2025.10.14 | ₩47,056 | ₩47,590 | ₩46,742 | ₩47,457 | +0.85% | 20.3만 |
|---|
| 2025.10.13 | ₩47,056 | ₩47,470 | ₩47,056 | ₩47,323 | +0.57% | 23.1만 |
|---|
| 2025.10.10 | ₩47,363 | ₩47,403 | ₩46,749 | ₩46,829 | -1.13% | 28.8만 |
|---|