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 | ₩56,752 | ₩57,019 | ₩56,752 | ₩56,959 | +0.36% | 29만 |
| 2026.10.08 | ₩56,565 | ₩56,712 | ₩56,231 | ₩56,698 | +0.24% | 35.4만 |
| 2026.10.07 | ₩57,126 | ₩57,126 | ₩56,792 | ₩56,939 | -0.33% | 44.2만 |
| 2026.10.06 | ₩57,727 | ₩57,774 | ₩57,486 | ₩57,607 | -0.21% | 32.4만 |
| 2026.10.05 | ₩57,326 | ₩57,433 | ₩56,899 | ₩57,393 | +0.12% | 29.6만 |
| 2026.10.02 | ₩57,072 | ₩57,433 | ₩56,939 | ₩57,313 | +0.42% | 29.2만 |
| 2026.10.01 | ₩57,406 | ₩57,406 | ₩56,698 | ₩56,965 | -0.77% | 35.3만 |
| 2026.09.30 | ₩58,314 | ₩58,341 | ₩57,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,820 |
| -0.85% |
| 34.3만 |
| 2026.09.29 | ₩58,208 | ₩58,208 | ₩57,526 | ₩57,927 | -0.48% | 28.5만 |
|---|
| 2026.09.28 | ₩58,194 | ₩58,595 | ₩58,095 | ₩58,274 | +0.14% | 18.6만 |
|---|
| 2026.09.25 | ₩58,355 | ₩58,662 | ₩58,114 | ₩58,595 | +0.41% | 19.9만 |
|---|
| 2026.09.24 | ₩58,087 | ₩58,208 | ₩57,633 | ₩57,927 | -0.28% | 39.7만 |
|---|
| 2026.09.23 | ₩58,608 | ₩58,608 | ₩57,927 | ₩58,047 | -0.96% | 37.7만 |
|---|
| 2026.09.22 | ₩59,022 | ₩59,123 | ₩58,675 | ₩58,996 | -0.05% | 24.7만 |
|---|
| 2026.09.21 | ₩59,370 | ₩59,370 | ₩58,822 | ₩58,969 | -0.67% | 33.4만 |
|---|
| 2026.09.18 | ₩58,795 | ₩59,116 | ₩58,515 | ₩58,769 | -0.05% | 26만 |
|---|
| 2026.09.17 | ₩59,543 | ₩59,543 | ₩59,156 | ₩59,249 | -0.49% | 30.4만 |
|---|
| 2026.09.16 | ₩59,169 | ₩59,403 | ₩58,421 | ₩58,715 | -0.77% | 33.2만 |
|---|
| 2026.09.15 | ₩58,889 | ₩58,889 | ₩58,555 | ₩58,835 | -0.09% | 25.9만 |
|---|
| 2026.09.14 | ₩59,062 | ₩59,155 | ₩58,627 | ₩58,889 | -0.29% | 34.9만 |
|---|
| 2026.09.11 | ₩59,303 | ₩59,490 | ₩59,143 | ₩59,343 | +0.07% | 24.4만 |
|---|
| 2026.09.10 | ₩59,169 | ₩59,183 | ₩58,769 | ₩58,889 | -0.47% | 26.8만 |
|---|
| 2026.09.09 | ₩59,543 | ₩59,790 | ₩59,143 | ₩59,290 | -0.43% | 31.5만 |
|---|
| 2026.09.08 | ₩59,744 | ₩59,971 | ₩59,557 | ₩59,610 | -0.22% | 58.8만 |
|---|
| 2026.09.04 | ₩60,078 | ₩60,171 | ₩59,837 | ₩60,078 | 0.00% | 20.1만 |
|---|
| 2026.09.03 | ₩60,024 | ₩60,167 | ₩59,717 | ₩60,051 | +0.04% | 24.2만 |
|---|
| 2026.09.02 | ₩58,996 | ₩59,382 | ₩58,996 | ₩59,310 | +0.53% | 29.5만 |
|---|
| 2026.09.01 | ₩59,583 | ₩59,597 | ₩58,976 | ₩59,089 | -0.83% | 28.6만 |
|---|
| 2026.08.31 | ₩59,717 | ₩59,804 | ₩59,438 | ₩59,610 | -0.18% | 25.7만 |
|---|
| 2026.08.28 | ₩60,024 | ₩60,278 | ₩59,398 | ₩59,570 | -0.76% | 38.1만 |
|---|
| 2026.08.27 | ₩59,797 | ₩59,891 | ₩59,557 | ₩59,850 | +0.09% | 25.4만 |
|---|
| 2026.08.26 | ₩59,824 | ₩59,917 | ₩59,597 | ₩59,623 | -0.33% | 22.1만 |
|---|
| 2026.08.25 | ₩59,623 | ₩59,770 | ₩59,436 | ₩59,757 | +0.22% | 36.5만 |
|---|
| 2026.08.24 | ₩59,383 | ₩59,637 | ₩59,276 | ₩59,410 | +0.04% | 28.6만 |
|---|
| 2026.08.21 | ₩59,370 | ₩59,557 | ₩59,336 | ₩59,423 | +0.09% | 53.1만 |
|---|
| 2026.08.20 | ₩58,835 | ₩59,049 | ₩58,702 | ₩58,916 | +0.14% | 62.3만 |
|---|
| 2026.08.19 | ₩58,795 | ₩59,042 | ₩58,682 | ₩58,942 | +0.25% | 32만 |
|---|
| 2026.08.18 | ₩58,942 | ₩58,982 | ₩58,381 | ₩58,381 | -0.95% | 63.7만 |
|---|
| 2026.08.17 | ₩59,169 | ₩59,169 | ₩58,809 | ₩58,982 | -0.32% | 39.5만 |
|---|
| 2026.08.14 | ₩59,129 | ₩59,368 | ₩59,009 | ₩59,103 | -0.05% | 20.2만 |
|---|
| 2026.08.13 | ₩58,875 | ₩58,889 | ₩58,675 | ₩58,835 | -0.07% | 23.1만 |
|---|
| 2026.08.12 | ₩58,902 | ₩58,902 | ₩58,501 | ₩58,582 | -0.54% | 23.6만 |
|---|
| 2026.08.11 | ₩58,461 | ₩58,582 | ₩58,301 | ₩58,421 | -0.07% | 25.3만 |
|---|
| 2026.08.10 | ₩58,274 | ₩58,421 | ₩58,181 | ₩58,301 | +0.05% | 23.9만 |
|---|
| 2026.08.07 | ₩58,622 | ₩58,648 | ₩58,126 | ₩58,595 | -0.05% | 25.7만 |
|---|
| 2026.08.06 | ₩57,981 | ₩58,074 | ₩57,787 | ₩57,914 | -0.12% | 24만 |
|---|
| 2026.08.05 | ₩58,074 | ₩58,074 | ₩57,687 | ₩57,687 | -0.67% | 47.7만 |
|---|
| 2026.08.04 | ₩57,046 | ₩57,620 | ₩56,959 | ₩57,393 | +0.61% | 35.7만 |
|---|
| 2026.08.03 | ₩56,859 | ₩56,965 | ₩56,645 | ₩56,885 | +0.05% | 25.6만 |
|---|
| 2026.07.31 | ₩56,645 | ₩56,658 | ₩55,984 | ₩56,551 | -0.17% | 19.9만 |
|---|
| 2026.07.30 | ₩56,298 | ₩56,861 | ₩56,181 | ₩56,845 | +0.97% | 27.3만 |
|---|
| 2026.07.29 | ₩55,443 | ₩56,111 | ₩55,216 | ₩55,483 | +0.07% | 41.3만 |
|---|
| 2026.07.28 | ₩55,443 | ₩55,897 | ₩55,363 | ₩55,763 | +0.58% | 51.3만 |
|---|
| 2026.07.27 | ₩56,044 | ₩56,044 | ₩55,536 | ₩55,710 | -0.60% | 26.9만 |
|---|
| 2026.07.24 | ₩55,323 | ₩55,723 | ₩55,309 | ₩55,510 | +0.34% | 29.3만 |
|---|
| 2026.07.23 | ₩55,055 | ₩55,323 | ₩54,842 | ₩55,055 | 0.00% | 53.8만 |
|---|
| 2026.07.22 | ₩55,563 | ₩55,844 | ₩55,523 | ₩55,523 | -0.07% | 22.9만 |
|---|
| 2026.07.21 | ₩55,069 | ₩55,323 | ₩54,787 | ₩55,216 | +0.27% | 64.1만 |
|---|
| 2026.07.20 | ₩55,082 | ₩55,082 | ₩54,535 | ₩54,695 | -0.70% | 28.4만 |
|---|
| 2026.07.17 | ₩54,722 | ₩55,042 | ₩54,682 | ₩54,935 | +0.39% | 26.6만 |
|---|
| 2026.07.16 | ₩55,323 | ₩55,490 | ₩55,136 | ₩55,309 | -0.02% | 23.9만 |
|---|
| 2026.07.15 | ₩55,242 | ₩55,643 | ₩55,049 | ₩55,416 | +0.31% | 31.4만 |
|---|
| 2026.07.14 | ₩55,069 | ₩55,309 | ₩54,802 | ₩54,855 | -0.39% | 25.7만 |
|---|
| 2026.07.13 | ₩54,521 | ₩54,722 | ₩54,294 | ₩54,401 | -0.22% | 22.1만 |
|---|
| 2026.07.10 | ₩54,588 | ₩54,748 | ₩54,254 | ₩54,628 | +0.07% | 29.6만 |
|---|
| 2026.07.09 | ₩54,241 | ₩54,328 | ₩53,974 | ₩54,254 | +0.02% | 33.9만 |
|---|
| 2026.07.08 | ₩54,201 | ₩54,254 | ₩53,706 | ₩54,201 | 0.00% | 50.3만 |
|---|
| 2026.07.07 | ₩54,935 | ₩55,047 | ₩54,414 | ₩54,588 | -0.63% | 30.1만 |
|---|
| 2026.07.06 | ₩55,029 | ₩55,149 | ₩54,788 | ₩55,149 | +0.22% | 33.7만 |
|---|
| 2026.07.02 | ₩54,615 | ₩54,822 | ₩54,174 | ₩54,441 | -0.32% | 54.9만 |
|---|
| 2026.07.01 | ₩53,533 | ₩54,054 | ₩53,506 | ₩53,867 | +0.62% | 30.1만 |
|---|
| 2026.06.30 | ₩53,426 | ₩53,693 | ₩53,414 | ₩53,600 | +0.33% | 31.4만 |
|---|
| 2026.06.29 | ₩54,040 | ₩54,040 | ₩53,600 | ₩53,827 | -0.40% | 35.6만 |
|---|
| 2026.06.26 | ₩54,134 | ₩54,241 | ₩53,733 | ₩53,934 | -0.37% | 47.6만 |
|---|
| 2026.06.25 | ₩54,067 | ₩54,535 | ₩54,014 | ₩54,147 | +0.15% | 60만 |
|---|
| 2026.06.24 | ₩53,827 | ₩54,047 | ₩53,660 | ₩53,827 | 0.00% | 43.6만 |
|---|
| 2026.06.23 | ₩54,121 | ₩54,361 | ₩53,947 | ₩54,114 | -0.01% | 24만 |
|---|
| 2026.06.22 | ₩55,870 | ₩55,990 | ₩55,697 | ₩55,750 | -0.22% | 32만 |
|---|
| 2026.06.18 | ₩55,884 | ₩56,031 | ₩55,590 | ₩55,670 | -0.38% | 33.7만 |
|---|
| 2026.06.17 | ₩56,872 | ₩56,952 | ₩55,910 | ₩56,031 | -1.48% | 43.4만 |
|---|
| 2026.06.16 | ₩56,618 | ₩56,872 | ₩56,618 | ₩56,698 | +0.14% | 22.9만 |
|---|
| 2026.06.15 | ₩57,193 | ₩57,193 | ₩56,471 | ₩56,612 | -1.02% | 30.2만 |
|---|
| 2026.06.12 | ₩56,298 | ₩56,498 | ₩56,000 | ₩56,391 | +0.17% | 29.6만 |
|---|
| 2026.06.11 | ₩55,136 | ₩56,031 | ₩54,815 | ₩55,930 | +1.44% | 48.1만 |
|---|
| 2026.06.10 | ₩55,242 | ₩55,416 | ₩54,682 | ₩54,775 | -0.85% | 23.9만 |
|---|
| 2026.06.09 | ₩55,857 | ₩56,112 | ₩54,762 | ₩55,363 | -0.88% | 24.9만 |
|---|
| 2026.06.08 | ₩55,777 | ₩55,777 | ₩55,269 | ₩55,443 | -0.60% | 26.1만 |
|---|
| 2026.06.05 | ₩56,698 | ₩56,698 | ₩55,196 | ₩55,309 | -2.45% | 27.2만 |
|---|
| 2026.06.04 | ₩56,765 | ₩56,964 | ₩56,672 | ₩56,859 | +0.16% | 20.5만 |
|---|
| 2026.06.03 | ₩56,645 | ₩56,712 | ₩56,231 | ₩56,231 | -0.73% | 20.7만 |
|---|
| 2026.06.02 | ₩56,725 | ₩56,939 | ₩56,622 | ₩56,832 | +0.19% | 28.8만 |
|---|
| 2026.06.01 | ₩56,578 | ₩56,698 | ₩56,171 | ₩56,458 | -0.21% | 36.6만 |
|---|
| 2026.05.29 | ₩57,219 | ₩57,420 | ₩56,939 | ₩57,006 | -0.37% | 34.4만 |
|---|
| 2026.05.28 | ₩56,498 | ₩57,072 | ₩56,364 | ₩56,885 | +0.69% | 24.4만 |
|---|
| 2026.05.27 | ₩57,019 | ₩57,019 | ₩56,665 | ₩56,712 | -0.54% | 25.3만 |
|---|
| 2026.05.26 | ₩56,605 | ₩57,094 | ₩56,605 | ₩56,885 | +0.50% | 24.8만 |
|---|
| 2026.05.22 | ₩56,324 | ₩56,364 | ₩55,973 | ₩56,184 | -0.25% | 21.8만 |
|---|
| 2026.05.21 | ₩55,897 | ₩56,511 | ₩55,697 | ₩56,378 | +0.86% | 25만 |
|---|
| 2026.05.20 | ₩55,603 | ₩56,351 | ₩55,403 | ₩56,164 | +1.01% | 21.5만 |
|---|
| 2026.05.19 | ₩55,750 | ₩55,810 | ₩55,411 | ₩55,563 | -0.34% | 26.3만 |
|---|
| 2026.05.18 | ₩55,977 | ₩56,224 | ₩55,683 | ₩56,097 | +0.21% | 27만 |
|---|
| 2026.05.15 | ₩55,870 | ₩55,910 | ₩55,556 | ₩55,737 | -0.24% | 24.9만 |
|---|
| 2026.05.14 | ₩56,765 | ₩56,765 | ₩56,445 | ₩56,578 | -0.33% | 53.7만 |
|---|
| 2026.05.13 | ₩56,311 | ₩56,526 | ₩56,084 | ₩56,498 | +0.33% | 22.3만 |
|---|
| 2026.05.12 | ₩56,364 | ₩56,404 | ₩55,742 | ₩56,311 | -0.09% | 26.8만 |
|---|
| 2026.05.11 | ₩56,765 | ₩56,924 | ₩56,565 | ₩56,618 | -0.26% | 24.4만 |
|---|
| 2026.05.08 | ₩56,338 | ₩56,645 | ₩56,271 | ₩56,618 | +0.50% | 24.3만 |
|---|
| 2026.05.07 | ₩56,418 | ₩56,471 | ₩55,737 | ₩55,857 | -0.99% | 26.7만 |
|---|
| 2026.05.06 | ₩56,071 | ₩56,298 | ₩55,964 | ₩56,111 | +0.07% | 22.3만 |
|---|
| 2026.05.05 | ₩54,788 | ₩55,096 | ₩54,708 | ₩54,962 | +0.32% | 23.7만 |
|---|
| 2026.05.04 | ₩54,715 | ₩55,002 | ₩54,254 | ₩54,414 | -0.55% | 29.7만 |
|---|
| 2026.05.01 | ₩55,149 | ₩55,475 | ₩55,022 | ₩55,055 | -0.17% | 24.3만 |
|---|
| 2026.04.30 | ₩54,601 | ₩55,323 | ₩54,575 | ₩55,149 | +1.00% | 29만 |
|---|
| 2026.04.29 | ₩54,281 | ₩54,281 | ₩53,680 | ₩53,974 | -0.57% | 21.3만 |
|---|
| 2026.04.28 | ₩54,468 | ₩54,595 | ₩54,214 | ₩54,454 | -0.02% | 21.6만 |
|---|
| 2026.04.27 | ₩54,495 | ₩54,735 | ₩54,321 | ₩54,388 | -0.20% | 32.8만 |
|---|
| 2026.04.24 | ₩54,401 | ₩54,521 | ₩54,094 | ₩54,401 | 0.00% | 30.8만 |
|---|
| 2026.04.23 | ₩54,628 | ₩54,842 | ₩53,800 | ₩54,401 | -0.42% | 26.8만 |
|---|
| 2026.04.22 | ₩54,802 | ₩55,002 | ₩54,655 | ₩54,855 | +0.10% | 22.1만 |
|---|
| 2026.04.21 | ₩55,483 | ₩55,590 | ₩54,575 | ₩54,588 | -1.61% | 32만 |
|---|
| 2026.04.20 | ₩55,603 | ₩55,750 | ₩55,443 | ₩55,750 | +0.26% | 34.6만 |
|---|
| 2026.04.17 | ₩56,404 | ₩56,485 | ₩55,957 | ₩56,017 | -0.69% | 27.4만 |
|---|
| 2026.04.16 | ₩55,710 | ₩55,848 | ₩55,336 | ₩55,563 | -0.26% | 20.7만 |
|---|
| 2026.04.15 | ₩55,643 | ₩55,643 | ₩55,349 | ₩55,443 | -0.36% | 27.6만 |
|---|
| 2026.04.14 | ₩55,777 | ₩55,857 | ₩55,645 | ₩55,763 | -0.02% | 31.1만 |
|---|
| 2026.04.13 | ₩54,655 | ₩55,389 | ₩54,561 | ₩55,389 | +1.34% | 32.1만 |
|---|
| 2026.04.10 | ₩55,296 | ₩55,363 | ₩54,828 | ₩55,002 | -0.53% | 43.2만 |
|---|
| 2026.04.09 | ₩54,374 | ₩55,096 | ₩54,374 | ₩54,815 | +0.81% | 32.8만 |
|---|
| 2026.04.08 | ₩55,389 | ₩55,429 | ₩54,695 | ₩55,176 | -0.39% | 47.3만 |
|---|
| 2026.04.07 | ₩53,199 | ₩53,566 | ₩52,598 | ₩53,346 | +0.28% | 43.1만 |
|---|
| 2026.04.06 | ₩53,105 | ₩53,517 | ₩52,959 | ₩53,386 | +0.53% | 29.7만 |
|---|
| 2026.04.02 | ₩52,024 | ₩53,059 | ₩52,024 | ₩52,959 | +1.80% | 30.2만 |
|---|
| 2026.04.01 | ₩53,386 | ₩53,640 | ₩53,032 | ₩53,292 | -0.18% | 30.8만 |
|---|
| 2026.03.31 | ₩51,837 | ₩52,691 | ₩51,623 | ₩52,678 | +1.62% | 36만 |
|---|
| 2026.03.30 | ₩51,369 | ₩51,623 | ₩50,922 | ₩51,075 | -0.57% | 35.2만 |
|---|
| 2026.03.27 | ₩51,222 | ₩51,623 | ₩50,902 | ₩51,155 | -0.13% | 36.6만 |
|---|
| 2026.03.26 | ₩51,730 | ₩52,150 | ₩51,316 | ₩51,369 | -0.70% | 47.7만 |
|---|
| 2026.03.25 | ₩52,544 | ₩52,544 | ₩52,037 | ₩52,291 | -0.48% | 36.5만 |
|---|
| 2026.03.24 | ₩51,142 | ₩51,810 | ₩50,928 | ₩51,449 | +0.60% | 37.3만 |
|---|
| 2026.03.23 | ₩51,222 | ₩52,077 | ₩51,022 | ₩51,463 | +0.47% | 50.4만 |
|---|
| 2026.03.20 | ₩51,730 | ₩51,730 | ₩50,047 | ₩50,367 | -2.63% | 53.7만 |
|---|
| 2026.03.19 | ₩51,102 | ₩52,037 | ₩50,768 | ₩51,797 | +1.36% | 77.8만 |
|---|
| 2026.03.18 | ₩52,785 | ₩52,785 | ₩52,044 | ₩52,130 | -1.24% | 40만 |
|---|
| 2026.03.17 | ₩52,892 | ₩52,972 | ₩52,625 | ₩52,710 | -0.34% | 51.4만 |
|---|
| 2026.03.16 | ₩52,211 | ₩52,705 | ₩52,130 | ₩52,518 | +0.59% | 50.3만 |
|---|
| 2026.03.13 | ₩52,464 | ₩52,705 | ₩51,690 | ₩51,716 | -1.43% | 86.3만 |
|---|
| 2026.03.12 | ₩53,186 | ₩53,186 | ₩52,491 | ₩52,758 | -0.80% | 73.3만 |
|---|
| 2026.03.11 | ₩53,666 | ₩53,813 | ₩53,266 | ₩53,706 | +0.07% | 32.4만 |
|---|
| 2026.03.10 | ₩54,060 | ₩54,641 | ₩53,666 | ₩53,666 | -0.73% | 74.1만 |
|---|
| 2026.03.09 | ₩52,531 | ₩53,580 | ₩52,090 | ₩53,506 | +1.86% | 59.4만 |
|---|
| 2026.03.06 | ₩53,346 | ₩53,960 | ₩52,944 | ₩53,800 | +0.85% | 40.9만 |
|---|
| 2026.03.05 | ₩54,601 | ₩54,748 | ₩53,653 | ₩54,174 | -0.78% | 52.9만 |
|---|
| 2026.03.04 | ₩54,655 | ₩55,055 | ₩54,470 | ₩55,015 | +0.66% | 29.3만 |
|---|
| 2026.03.03 | ₩54,428 | ₩55,055 | ₩53,573 | ₩54,882 | +0.83% | 78만 |
|---|
| 2026.03.02 | ₩56,632 | ₩56,712 | ₩56,271 | ₩56,551 | -0.14% | 70.4만 |
|---|
| 2026.02.27 | ₩57,513 | ₩57,954 | ₩57,513 | ₩57,687 | +0.30% | 67만 |
|---|
| 2026.02.26 | ₩57,486 | ₩57,660 | ₩57,139 | ₩57,460 | -0.05% | 43.5만 |
|---|
| 2026.02.25 | ₩57,647 | ₩57,647 | ₩57,273 | ₩57,580 | -0.12% | 33.5만 |
|---|
| 2026.02.24 | ₩57,126 | ₩57,420 | ₩56,920 | ₩57,299 | +0.30% | 35.7만 |
|---|
| 2026.02.23 | ₩57,326 | ₩57,353 | ₩56,885 | ₩57,059 | -0.47% | 31.2만 |
|---|
| 2026.02.20 | ₩56,845 | ₩57,325 | ₩56,789 | ₩57,313 | +0.82% | 37.6만 |
|---|
| 2026.02.19 | ₩56,698 | ₩56,925 | ₩56,491 | ₩56,925 | +0.40% | 43만 |
|---|
| 2026.02.18 | ₩56,839 | ₩57,112 | ₩56,698 | ₩56,885 | +0.08% | 37.2만 |
|---|
| 2026.02.17 | ₩56,645 | ₩56,872 | ₩56,124 | ₩56,765 | +0.21% | 79.7만 |
|---|
| 2026.02.13 | ₩56,885 | ₩57,219 | ₩56,498 | ₩57,112 | +0.40% | 69만 |
|---|
| 2026.02.12 | ₩57,754 | ₩57,754 | ₩56,832 | ₩57,019 | -1.27% | 38만 |
|---|
| 2026.02.11 | ₩57,353 | ₩57,580 | ₩56,979 | ₩57,473 | +0.21% | 38.5만 |
|---|
| 2026.02.10 | ₩57,166 | ₩57,286 | ₩57,039 | ₩57,086 | -0.14% | 45.8만 |
|---|
| 2026.02.09 | ₩56,031 | ₩56,712 | ₩56,031 | ₩56,685 | +1.17% | 36.9만 |
|---|
| 2026.02.06 | ₩54,895 | ₩55,657 | ₩54,882 | ₩55,603 | +1.29% | 31.6만 |
|---|
| 2026.02.05 | ₩54,855 | ₩55,029 | ₩54,396 | ₩54,468 | -0.71% | 36.3만 |
|---|
| 2026.02.04 | ₩55,576 | ₩55,643 | ₩55,029 | ₩55,349 | -0.41% | 34만 |
|---|
| 2026.02.03 | ₩54,281 | ₩54,828 | ₩54,281 | ₩54,815 | +0.98% | 51.3만 |
|---|
| 2026.02.02 | ₩53,920 | ₩54,201 | ₩53,840 | ₩54,094 | +0.32% | 45.1만 |
|---|
| 2026.01.30 | ₩54,762 | ₩54,762 | ₩53,934 | ₩54,147 | -1.12% | 41만 |
|---|
| 2026.01.29 | ₩55,443 | ₩55,697 | ₩54,575 | ₩55,202 | -0.43% | 48.1만 |
|---|
| 2026.01.28 | ₩55,042 | ₩55,416 | ₩54,695 | ₩55,015 | -0.05% | 42.9만 |
|---|
| 2026.01.27 | ₩54,949 | ₩55,336 | ₩54,835 | ₩55,336 | +0.70% | 43.6만 |
|---|
| 2026.01.26 | ₩54,815 | ₩54,815 | ₩54,381 | ₩54,454 | -0.66% | 49.8만 |
|---|
| 2026.01.23 | ₩53,853 | ₩54,294 | ₩53,680 | ₩54,294 | +0.82% | 44.1만 |
|---|
| 2026.01.22 | ₩53,747 | ₩54,014 | ₩53,653 | ₩53,880 | +0.25% | 103.6만 |
|---|
| 2026.01.21 | ₩52,838 | ₩53,318 | ₩52,665 | ₩53,226 | +0.73% | 53.4만 |
|---|
| 2026.01.20 | ₩52,317 | ₩52,705 | ₩52,184 | ₩52,491 | +0.33% | 64.4만 |
|---|
| 2026.01.16 | ₩52,825 | ₩52,838 | ₩52,522 | ₩52,825 | 0.00% | 61.8만 |
|---|
| 2026.01.15 | ₩52,705 | ₩52,798 | ₩52,504 | ₩52,598 | -0.20% | 41.6만 |
|---|
| 2026.01.14 | ₩52,317 | ₩52,598 | ₩52,291 | ₩52,544 | +0.43% | 39.1만 |
|---|
| 2026.01.13 | ₩52,344 | ₩52,344 | ₩52,024 | ₩52,130 | -0.41% | 27.9만 |
|---|
| 2026.01.12 | ₩52,251 | ₩52,504 | ₩52,173 | ₩52,444 | +0.37% | 47.8만 |
|---|
| 2026.01.09 | ₩51,930 | ₩52,117 | ₩51,756 | ₩52,077 | +0.28% | 58.3만 |
|---|
| 2026.01.08 | ₩51,516 | ₩51,863 | ₩51,423 | ₩51,797 | +0.54% | 49.4만 |
|---|
| 2026.01.07 | ₩51,716 | ₩51,823 | ₩51,489 | ₩51,770 | +0.10% | 27.3만 |
|---|
| 2026.01.06 | ₩51,676 | ₩51,703 | ₩51,509 | ₩51,636 | -0.08% | 47.6만 |
|---|
| 2026.01.05 | ₩51,195 | ₩51,630 | ₩51,066 | ₩51,529 | +0.65% | 55.2만 |
|---|
| 2026.01.02 | ₩51,302 | ₩51,302 | ₩50,882 | ₩51,195 | -0.21% | 66.4만 |
|---|
| 2025.12.31 | ₩50,821 | ₩50,902 | ₩50,696 | ₩50,755 | -0.13% | 28만 |
|---|
| 2025.12.30 | ₩50,995 | ₩51,174 | ₩50,958 | ₩51,008 | +0.03% | 30.8만 |
|---|
| 2025.12.29 | ₩50,902 | ₩50,942 | ₩50,701 | ₩50,835 | -0.13% | 28만 |
|---|
| 2025.12.26 | ₩50,795 | ₩50,942 | ₩50,755 | ₩50,902 | +0.21% | 28만 |
|---|
| 2025.12.24 | ₩50,902 | ₩50,902 | ₩50,661 | ₩50,721 | -0.35% | 16.4만 |
|---|
| 2025.12.23 | ₩50,741 | ₩50,768 | ₩50,474 | ₩50,721 | -0.04% | 36.6만 |
|---|
| 2025.12.22 | ₩50,220 | ₩50,514 | ₩50,220 | ₩50,461 | +0.48% | 34.5만 |
|---|
| 2025.12.19 | ₩49,927 | ₩50,194 | ₩49,920 | ₩49,953 | +0.05% | 40.7만 |
|---|
| 2025.12.18 | ₩49,913 | ₩50,060 | ₩49,646 | ₩49,793 | -0.24% | 39.3만 |
|---|
| 2025.12.17 | ₩49,566 | ₩49,820 | ₩49,459 | ₩49,486 | -0.16% | 41.8만 |
|---|
| 2025.12.16 | ₩49,887 | ₩49,940 | ₩49,593 | ₩49,700 | -0.37% | 33.5만 |
|---|
| 2025.12.15 | ₩50,367 | ₩50,367 | ₩49,993 | ₩50,174 | -0.38% | 30.5만 |
|---|
| 2025.12.12 | ₩50,087 | ₩50,234 | ₩49,673 | ₩49,927 | -0.32% | 39.6만 |
|---|
| 2025.12.11 | ₩49,793 | ₩50,140 | ₩49,752 | ₩49,940 | +0.30% | 36만 |
|---|
| 2025.12.10 | ₩49,245 | ₩49,740 | ₩49,076 | ₩49,673 | +0.87% | 63.5만 |
|---|
| 2025.12.09 | ₩49,366 | ₩49,379 | ₩49,165 | ₩49,205 | -0.32% | 25.5만 |
|---|
| 2025.12.08 | ₩49,526 | ₩49,526 | ₩49,219 | ₩49,252 | -0.55% | 24.6만 |
|---|
| 2025.12.05 | ₩49,472 | ₩49,677 | ₩49,372 | ₩49,486 | +0.03% | 25.9만 |
|---|
| 2025.12.04 | ₩49,352 | ₩49,406 | ₩49,205 | ₩49,232 | -0.24% | 23.3만 |
|---|
| 2025.12.03 | ₩48,858 | ₩49,152 | ₩48,858 | ₩49,119 | +0.53% | 26.9만 |
|---|
| 2025.12.02 | ₩48,938 | ₩48,973 | ₩48,666 | ₩48,865 | -0.15% | 34.7만 |
|---|
| 2025.12.01 | ₩49,018 | ₩49,124 | ₩48,885 | ₩48,952 | -0.14% | 42.5만 |
|---|
| 2025.11.28 | ₩48,831 | ₩49,132 | ₩48,765 | ₩49,125 | +0.60% | 11.5만 |
|---|
| 2025.11.26 | ₩48,284 | ₩48,631 | ₩48,193 | ₩48,551 | +0.55% | 26.3만 |
|---|
| 2025.11.25 | ₩47,603 | ₩48,204 | ₩47,536 | ₩48,070 | +0.98% | 46.5만 |
|---|
| 2025.11.24 | ₩46,988 | ₩47,355 | ₩46,988 | ₩47,295 | +0.65% | 34.6만 |
|---|
| 2025.11.21 | ₩46,628 | ₩47,044 | ₩46,454 | ₩46,895 | +0.57% | 40.8만 |
|---|
| 2025.11.20 | ₩47,082 | ₩47,190 | ₩46,153 | ₩46,180 | -1.91% | 42만 |
|---|
| 2025.11.19 | ₩46,868 | ₩47,148 | ₩46,648 | ₩46,845 | -0.05% | 20.4만 |
|---|
| 2025.11.18 | ₩46,788 | ₩47,044 | ₩46,636 | ₩46,975 | +0.40% | 25.6만 |
|---|
| 2025.11.17 | ₩47,683 | ₩47,808 | ₩47,175 | ₩47,362 | -0.67% | 29.3만 |
|---|
| 2025.11.14 | ₩47,683 | ₩48,057 | ₩47,616 | ₩47,977 | +0.62% | 22.5만 |
|---|
| 2025.11.13 | ₩48,364 | ₩48,513 | ₩47,950 | ₩48,043 | -0.66% | 23.3만 |
|---|
| 2025.11.12 | ₩48,244 | ₩48,444 | ₩48,144 | ₩48,404 | +0.33% | 72.5만 |
|---|
| 2025.11.11 | ₩48,030 | ₩48,093 | ₩47,910 | ₩48,030 | 0.00% | 20.5만 |
|---|
| 2025.11.10 | ₩47,623 | ₩47,922 | ₩47,549 | ₩47,843 | +0.46% | 20.5만 |
|---|
| 2025.11.07 | ₩46,895 | ₩47,295 | ₩46,654 | ₩47,295 | +0.85% | 25.8만 |
|---|
| 2025.11.06 | ₩46,975 | ₩47,108 | ₩46,788 | ₩46,855 | -0.26% | 23.5만 |
|---|
| 2025.11.05 | ₩46,641 | ₩47,082 | ₩46,641 | ₩46,975 | +0.72% | 34.2만 |
|---|
| 2025.11.04 | ₩46,988 | ₩47,068 | ₩46,748 | ₩46,855 | -0.28% | 23.1만 |
|---|
| 2025.11.03 | ₩47,456 | ₩47,496 | ₩47,217 | ₩47,416 | -0.08% | 30.7만 |
|---|
| 2025.10.31 | ₩47,583 | ₩47,629 | ₩47,335 | ₩47,496 | -0.18% | 30.8만 |
|---|
| 2025.10.30 | ₩47,749 | ₩47,977 | ₩47,603 | ₩47,830 | +0.17% | 32만 |
|---|
| 2025.10.29 | ₩48,244 | ₩48,244 | ₩47,591 | ₩47,830 | -0.86% | 26.8만 |
|---|
| 2025.10.28 | ₩48,150 | ₩48,324 | ₩47,977 | ₩48,123 | -0.06% | 33.8만 |
|---|
| 2025.10.27 | ₩48,618 | ₩48,618 | ₩48,377 | ₩48,484 | -0.27% | 33.5만 |
|---|
| 2025.10.24 | ₩48,310 | ₩48,364 | ₩48,177 | ₩48,324 | +0.03% | 34.3만 |
|---|
| 2025.10.23 | ₩47,763 | ₩48,257 | ₩47,763 | ₩48,137 | +0.78% | 22.3만 |
|---|
| 2025.10.22 | ₩47,442 | ₩47,656 | ₩47,362 | ₩47,589 | +0.31% | 28.5만 |
|---|
| 2025.10.21 | ₩47,549 | ₩47,549 | ₩47,162 | ₩47,309 | -0.51% | 44.4만 |
|---|
| 2025.10.20 | ₩47,749 | ₩47,990 | ₩47,749 | ₩47,923 | +0.36% | 19.3만 |
|---|
| 2025.10.17 | ₩47,589 | ₩47,656 | ₩47,362 | ₩47,603 | +0.03% | 17.1만 |
|---|
| 2025.10.16 | ₩47,843 | ₩48,003 | ₩47,629 | ₩47,816 | -0.06% | 33.8만 |
|---|
| 2025.10.15 | ₩47,763 | ₩47,842 | ₩47,416 | ₩47,763 | 0.00% | 28.8만 |
|---|
| 2025.10.14 | ₩47,055 | ₩47,589 | ₩46,741 | ₩47,456 | +0.85% | 20.3만 |
|---|
| 2025.10.13 | ₩47,055 | ₩47,469 | ₩47,055 | ₩47,322 | +0.57% | 23.1만 |
|---|
| 2025.10.10 | ₩47,362 | ₩47,402 | ₩46,748 | ₩46,828 | -1.13% | 28.8만 |
|---|