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 | ₩56,765 | ₩57,032 | ₩56,765 | ₩56,972 | +0.36% | 29만 |
| 2026.10.08 | ₩56,577 | ₩56,724 | ₩56,243 | ₩56,711 | +0.24% | 35.4만 |
| 2026.10.07 | ₩57,139 | ₩57,139 | ₩56,805 | ₩56,952 | -0.33% | 44.2만 |
| 2026.10.06 | ₩57,740 | ₩57,787 | ₩57,499 | ₩57,620 | -0.21% | 32.4만 |
| 2026.10.05 | ₩57,339 | ₩57,446 | ₩56,911 | ₩57,406 | +0.12% | 29.6만 |
| 2026.10.02 | ₩57,085 | ₩57,446 | ₩56,952 | ₩57,326 | +0.42% | 29.2만 |
| 2026.10.01 | ₩57,419 | ₩57,419 | ₩56,711 | ₩56,978 | -0.77% | 35.3만 |
| 2026.09.30 | ₩58,328 | ₩58,354 | ₩57,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,833 |
| -0.85% |
| 34.3만 |
| 2026.09.29 | ₩58,221 | ₩58,221 | ₩57,539 | ₩57,940 | -0.48% | 28.5만 |
|---|
| 2026.09.28 | ₩58,207 | ₩58,608 | ₩58,108 | ₩58,287 | +0.14% | 18.6만 |
|---|
| 2026.09.25 | ₩58,368 | ₩58,675 | ₩58,127 | ₩58,608 | +0.41% | 19.9만 |
|---|
| 2026.09.24 | ₩58,100 | ₩58,221 | ₩57,646 | ₩57,940 | -0.28% | 39.7만 |
|---|
| 2026.09.23 | ₩58,621 | ₩58,621 | ₩57,940 | ₩58,060 | -0.96% | 37.7만 |
|---|
| 2026.09.22 | ₩59,036 | ₩59,136 | ₩58,688 | ₩59,009 | -0.05% | 24.7만 |
|---|
| 2026.09.21 | ₩59,383 | ₩59,383 | ₩58,835 | ₩58,982 | -0.67% | 33.4만 |
|---|
| 2026.09.18 | ₩58,809 | ₩59,129 | ₩58,528 | ₩58,782 | -0.05% | 26만 |
|---|
| 2026.09.17 | ₩59,557 | ₩59,557 | ₩59,169 | ₩59,263 | -0.49% | 30.4만 |
|---|
| 2026.09.16 | ₩59,183 | ₩59,416 | ₩58,434 | ₩58,728 | -0.77% | 33.2만 |
|---|
| 2026.09.15 | ₩58,902 | ₩58,902 | ₩58,568 | ₩58,849 | -0.09% | 25.9만 |
|---|
| 2026.09.14 | ₩59,076 | ₩59,168 | ₩58,640 | ₩58,902 | -0.29% | 34.9만 |
|---|
| 2026.09.11 | ₩59,316 | ₩59,503 | ₩59,156 | ₩59,356 | +0.07% | 24.4만 |
|---|
| 2026.09.10 | ₩59,183 | ₩59,196 | ₩58,782 | ₩58,902 | -0.47% | 26.8만 |
|---|
| 2026.09.09 | ₩59,557 | ₩59,804 | ₩59,156 | ₩59,303 | -0.43% | 31.5만 |
|---|
| 2026.09.08 | ₩59,757 | ₩59,984 | ₩59,570 | ₩59,623 | -0.22% | 58.8만 |
|---|
| 2026.09.04 | ₩60,091 | ₩60,185 | ₩59,851 | ₩60,091 | 0.00% | 20.1만 |
|---|
| 2026.09.03 | ₩60,038 | ₩60,181 | ₩59,730 | ₩60,064 | +0.04% | 24.2만 |
|---|
| 2026.09.02 | ₩59,009 | ₩59,395 | ₩59,009 | ₩59,323 | +0.53% | 29.5만 |
|---|
| 2026.09.01 | ₩59,597 | ₩59,610 | ₩58,989 | ₩59,102 | -0.83% | 28.6만 |
|---|
| 2026.08.31 | ₩59,730 | ₩59,817 | ₩59,451 | ₩59,623 | -0.18% | 25.7만 |
|---|
| 2026.08.28 | ₩60,038 | ₩60,291 | ₩59,411 | ₩59,583 | -0.76% | 38.1만 |
|---|
| 2026.08.27 | ₩59,810 | ₩59,904 | ₩59,570 | ₩59,864 | +0.09% | 25.4만 |
|---|
| 2026.08.26 | ₩59,837 | ₩59,931 | ₩59,610 | ₩59,637 | -0.33% | 22.1만 |
|---|
| 2026.08.25 | ₩59,637 | ₩59,784 | ₩59,450 | ₩59,770 | +0.22% | 36.5만 |
|---|
| 2026.08.24 | ₩59,396 | ₩59,650 | ₩59,289 | ₩59,423 | +0.04% | 28.6만 |
|---|
| 2026.08.21 | ₩59,383 | ₩59,570 | ₩59,350 | ₩59,436 | +0.09% | 53.1만 |
|---|
| 2026.08.20 | ₩58,849 | ₩59,062 | ₩58,715 | ₩58,929 | +0.14% | 62.3만 |
|---|
| 2026.08.19 | ₩58,809 | ₩59,056 | ₩58,695 | ₩58,955 | +0.25% | 32만 |
|---|
| 2026.08.18 | ₩58,955 | ₩58,996 | ₩58,394 | ₩58,394 | -0.95% | 63.7만 |
|---|
| 2026.08.17 | ₩59,183 | ₩59,183 | ₩58,822 | ₩58,996 | -0.32% | 39.5만 |
|---|
| 2026.08.14 | ₩59,143 | ₩59,382 | ₩59,022 | ₩59,116 | -0.05% | 20.2만 |
|---|
| 2026.08.13 | ₩58,889 | ₩58,902 | ₩58,688 | ₩58,849 | -0.07% | 23.1만 |
|---|
| 2026.08.12 | ₩58,915 | ₩58,915 | ₩58,515 | ₩58,595 | -0.54% | 23.6만 |
|---|
| 2026.08.11 | ₩58,475 | ₩58,595 | ₩58,314 | ₩58,434 | -0.07% | 25.3만 |
|---|
| 2026.08.10 | ₩58,287 | ₩58,434 | ₩58,194 | ₩58,314 | +0.05% | 23.9만 |
|---|
| 2026.08.07 | ₩58,635 | ₩58,662 | ₩58,139 | ₩58,608 | -0.05% | 25.7만 |
|---|
| 2026.08.06 | ₩57,994 | ₩58,087 | ₩57,800 | ₩57,927 | -0.12% | 24만 |
|---|
| 2026.08.05 | ₩58,087 | ₩58,087 | ₩57,700 | ₩57,700 | -0.67% | 47.7만 |
|---|
| 2026.08.04 | ₩57,058 | ₩57,633 | ₩56,972 | ₩57,406 | +0.61% | 35.7만 |
|---|
| 2026.08.03 | ₩56,871 | ₩56,978 | ₩56,658 | ₩56,898 | +0.05% | 25.6만 |
|---|
| 2026.07.31 | ₩56,658 | ₩56,671 | ₩55,996 | ₩56,564 | -0.17% | 19.9만 |
|---|
| 2026.07.30 | ₩56,310 | ₩56,874 | ₩56,194 | ₩56,858 | +0.97% | 27.3만 |
|---|
| 2026.07.29 | ₩55,455 | ₩56,123 | ₩55,228 | ₩55,495 | +0.07% | 41.3만 |
|---|
| 2026.07.28 | ₩55,455 | ₩55,910 | ₩55,375 | ₩55,776 | +0.58% | 51.3만 |
|---|
| 2026.07.27 | ₩56,056 | ₩56,056 | ₩55,549 | ₩55,722 | -0.60% | 26.9만 |
|---|
| 2026.07.24 | ₩55,335 | ₩55,736 | ₩55,322 | ₩55,522 | +0.34% | 29.3만 |
|---|
| 2026.07.23 | ₩55,068 | ₩55,335 | ₩54,854 | ₩55,068 | 0.00% | 53.8만 |
|---|
| 2026.07.22 | ₩55,576 | ₩55,856 | ₩55,535 | ₩55,535 | -0.07% | 22.9만 |
|---|
| 2026.07.21 | ₩55,081 | ₩55,335 | ₩54,799 | ₩55,228 | +0.27% | 64.1만 |
|---|
| 2026.07.20 | ₩55,095 | ₩55,095 | ₩54,547 | ₩54,707 | -0.70% | 28.4만 |
|---|
| 2026.07.17 | ₩54,734 | ₩55,054 | ₩54,694 | ₩54,948 | +0.39% | 26.6만 |
|---|
| 2026.07.16 | ₩55,335 | ₩55,502 | ₩55,148 | ₩55,322 | -0.02% | 23.9만 |
|---|
| 2026.07.15 | ₩55,255 | ₩55,656 | ₩55,061 | ₩55,429 | +0.31% | 31.4만 |
|---|
| 2026.07.14 | ₩55,081 | ₩55,322 | ₩54,814 | ₩54,867 | -0.39% | 25.7만 |
|---|
| 2026.07.13 | ₩54,533 | ₩54,734 | ₩54,306 | ₩54,413 | -0.22% | 22.1만 |
|---|
| 2026.07.10 | ₩54,600 | ₩54,761 | ₩54,266 | ₩54,640 | +0.07% | 29.6만 |
|---|
| 2026.07.09 | ₩54,253 | ₩54,340 | ₩53,986 | ₩54,266 | +0.02% | 33.9만 |
|---|
| 2026.07.08 | ₩54,213 | ₩54,266 | ₩53,719 | ₩54,213 | 0.00% | 50.3만 |
|---|
| 2026.07.07 | ₩54,948 | ₩55,060 | ₩54,427 | ₩54,600 | -0.63% | 30.1만 |
|---|
| 2026.07.06 | ₩55,041 | ₩55,161 | ₩54,801 | ₩55,161 | +0.22% | 33.7만 |
|---|
| 2026.07.02 | ₩54,627 | ₩54,834 | ₩54,186 | ₩54,453 | -0.32% | 54.9만 |
|---|
| 2026.07.01 | ₩53,545 | ₩54,066 | ₩53,518 | ₩53,879 | +0.62% | 30.1만 |
|---|
| 2026.06.30 | ₩53,438 | ₩53,705 | ₩53,426 | ₩53,612 | +0.33% | 31.4만 |
|---|
| 2026.06.29 | ₩54,053 | ₩54,053 | ₩53,612 | ₩53,839 | -0.40% | 35.6만 |
|---|
| 2026.06.26 | ₩54,146 | ₩54,253 | ₩53,745 | ₩53,946 | -0.37% | 47.6만 |
|---|
| 2026.06.25 | ₩54,079 | ₩54,547 | ₩54,026 | ₩54,159 | +0.15% | 60만 |
|---|
| 2026.06.24 | ₩53,839 | ₩54,059 | ₩53,672 | ₩53,839 | 0.00% | 43.6만 |
|---|
| 2026.06.23 | ₩54,133 | ₩54,373 | ₩53,959 | ₩54,126 | -0.01% | 24만 |
|---|
| 2026.06.22 | ₩55,883 | ₩56,003 | ₩55,709 | ₩55,763 | -0.22% | 32만 |
|---|
| 2026.06.18 | ₩55,896 | ₩56,043 | ₩55,602 | ₩55,682 | -0.38% | 33.7만 |
|---|
| 2026.06.17 | ₩56,885 | ₩56,965 | ₩55,923 | ₩56,043 | -1.48% | 43.4만 |
|---|
| 2026.06.16 | ₩56,631 | ₩56,885 | ₩56,631 | ₩56,711 | +0.14% | 22.9만 |
|---|
| 2026.06.15 | ₩57,205 | ₩57,205 | ₩56,484 | ₩56,624 | -1.02% | 30.2만 |
|---|
| 2026.06.12 | ₩56,310 | ₩56,511 | ₩56,012 | ₩56,404 | +0.17% | 29.6만 |
|---|
| 2026.06.11 | ₩55,148 | ₩56,043 | ₩54,827 | ₩55,943 | +1.44% | 48.1만 |
|---|
| 2026.06.10 | ₩55,255 | ₩55,429 | ₩54,694 | ₩54,787 | -0.85% | 23.9만 |
|---|
| 2026.06.09 | ₩55,869 | ₩56,125 | ₩54,774 | ₩55,375 | -0.88% | 24.9만 |
|---|
| 2026.06.08 | ₩55,789 | ₩55,789 | ₩55,282 | ₩55,455 | -0.60% | 26.1만 |
|---|
| 2026.06.05 | ₩56,711 | ₩56,711 | ₩55,208 | ₩55,322 | -2.45% | 27.2만 |
|---|
| 2026.06.04 | ₩56,778 | ₩56,977 | ₩56,684 | ₩56,871 | +0.16% | 20.5만 |
|---|
| 2026.06.03 | ₩56,658 | ₩56,724 | ₩56,243 | ₩56,243 | -0.73% | 20.7만 |
|---|
| 2026.06.02 | ₩56,738 | ₩56,952 | ₩56,635 | ₩56,845 | +0.19% | 28.8만 |
|---|
| 2026.06.01 | ₩56,591 | ₩56,711 | ₩56,183 | ₩56,471 | -0.21% | 36.6만 |
|---|
| 2026.05.29 | ₩57,232 | ₩57,432 | ₩56,952 | ₩57,018 | -0.37% | 34.4만 |
|---|
| 2026.05.28 | ₩56,511 | ₩57,085 | ₩56,377 | ₩56,898 | +0.69% | 24.4만 |
|---|
| 2026.05.27 | ₩57,032 | ₩57,032 | ₩56,678 | ₩56,724 | -0.54% | 25.3만 |
|---|
| 2026.05.26 | ₩56,618 | ₩57,107 | ₩56,618 | ₩56,898 | +0.50% | 24.8만 |
|---|
| 2026.05.22 | ₩56,337 | ₩56,377 | ₩55,986 | ₩56,197 | -0.25% | 21.8만 |
|---|
| 2026.05.21 | ₩55,910 | ₩56,524 | ₩55,709 | ₩56,390 | +0.86% | 25만 |
|---|
| 2026.05.20 | ₩55,616 | ₩56,364 | ₩55,415 | ₩56,177 | +1.01% | 21.5만 |
|---|
| 2026.05.19 | ₩55,763 | ₩55,823 | ₩55,423 | ₩55,576 | -0.34% | 26.3만 |
|---|
| 2026.05.18 | ₩55,990 | ₩56,237 | ₩55,696 | ₩56,110 | +0.21% | 27만 |
|---|
| 2026.05.15 | ₩55,883 | ₩55,923 | ₩55,569 | ₩55,749 | -0.24% | 24.9만 |
|---|
| 2026.05.14 | ₩56,778 | ₩56,778 | ₩56,457 | ₩56,591 | -0.33% | 53.7만 |
|---|
| 2026.05.13 | ₩56,324 | ₩56,539 | ₩56,097 | ₩56,511 | +0.33% | 22.3만 |
|---|
| 2026.05.12 | ₩56,377 | ₩56,417 | ₩55,755 | ₩56,324 | -0.09% | 26.8만 |
|---|
| 2026.05.11 | ₩56,778 | ₩56,937 | ₩56,577 | ₩56,631 | -0.26% | 24.4만 |
|---|
| 2026.05.08 | ₩56,350 | ₩56,658 | ₩56,284 | ₩56,631 | +0.50% | 24.3만 |
|---|
| 2026.05.07 | ₩56,431 | ₩56,484 | ₩55,749 | ₩55,869 | -0.99% | 26.7만 |
|---|
| 2026.05.06 | ₩56,083 | ₩56,310 | ₩55,976 | ₩56,123 | +0.07% | 22.3만 |
|---|
| 2026.05.05 | ₩54,801 | ₩55,108 | ₩54,721 | ₩54,974 | +0.32% | 23.7만 |
|---|
| 2026.05.04 | ₩54,727 | ₩55,014 | ₩54,266 | ₩54,427 | -0.55% | 29.7만 |
|---|
| 2026.05.01 | ₩55,161 | ₩55,487 | ₩55,034 | ₩55,068 | -0.17% | 24.3만 |
|---|
| 2026.04.30 | ₩54,614 | ₩55,335 | ₩54,587 | ₩55,161 | +1.00% | 29만 |
|---|
| 2026.04.29 | ₩54,293 | ₩54,293 | ₩53,692 | ₩53,986 | -0.57% | 21.3만 |
|---|
| 2026.04.28 | ₩54,480 | ₩54,607 | ₩54,226 | ₩54,467 | -0.02% | 21.6만 |
|---|
| 2026.04.27 | ₩54,507 | ₩54,747 | ₩54,333 | ₩54,400 | -0.20% | 32.8만 |
|---|
| 2026.04.24 | ₩54,413 | ₩54,533 | ₩54,106 | ₩54,413 | 0.00% | 30.8만 |
|---|
| 2026.04.23 | ₩54,640 | ₩54,854 | ₩53,812 | ₩54,413 | -0.42% | 26.8만 |
|---|
| 2026.04.22 | ₩54,814 | ₩55,014 | ₩54,667 | ₩54,867 | +0.10% | 22.1만 |
|---|
| 2026.04.21 | ₩55,495 | ₩55,602 | ₩54,587 | ₩54,600 | -1.61% | 32만 |
|---|
| 2026.04.20 | ₩55,616 | ₩55,763 | ₩55,455 | ₩55,763 | +0.26% | 34.6만 |
|---|
| 2026.04.17 | ₩56,417 | ₩56,497 | ₩55,970 | ₩56,030 | -0.69% | 27.4만 |
|---|
| 2026.04.16 | ₩55,722 | ₩55,860 | ₩55,348 | ₩55,576 | -0.26% | 20.7만 |
|---|
| 2026.04.15 | ₩55,656 | ₩55,656 | ₩55,362 | ₩55,455 | -0.36% | 27.6만 |
|---|
| 2026.04.14 | ₩55,789 | ₩55,869 | ₩55,657 | ₩55,776 | -0.02% | 31.1만 |
|---|
| 2026.04.13 | ₩54,667 | ₩55,402 | ₩54,574 | ₩55,402 | +1.34% | 32.1만 |
|---|
| 2026.04.10 | ₩55,308 | ₩55,375 | ₩54,841 | ₩55,014 | -0.53% | 43.2만 |
|---|
| 2026.04.09 | ₩54,387 | ₩55,108 | ₩54,387 | ₩54,827 | +0.81% | 32.8만 |
|---|
| 2026.04.08 | ₩55,402 | ₩55,442 | ₩54,707 | ₩55,188 | -0.39% | 47.3만 |
|---|
| 2026.04.07 | ₩53,211 | ₩53,578 | ₩52,610 | ₩53,358 | +0.28% | 43.1만 |
|---|
| 2026.04.06 | ₩53,117 | ₩53,529 | ₩52,970 | ₩53,398 | +0.53% | 29.7만 |
|---|
| 2026.04.02 | ₩52,035 | ₩53,071 | ₩52,035 | ₩52,970 | +1.80% | 30.2만 |
|---|
| 2026.04.01 | ₩53,398 | ₩53,652 | ₩53,044 | ₩53,304 | -0.18% | 30.8만 |
|---|
| 2026.03.31 | ₩51,848 | ₩52,703 | ₩51,634 | ₩52,690 | +1.62% | 36만 |
|---|
| 2026.03.30 | ₩51,381 | ₩51,634 | ₩50,933 | ₩51,087 | -0.57% | 35.2만 |
|---|
| 2026.03.27 | ₩51,234 | ₩51,634 | ₩50,913 | ₩51,167 | -0.13% | 36.6만 |
|---|
| 2026.03.26 | ₩51,741 | ₩52,162 | ₩51,327 | ₩51,381 | -0.70% | 47.7만 |
|---|
| 2026.03.25 | ₩52,556 | ₩52,556 | ₩52,049 | ₩52,302 | -0.48% | 36.5만 |
|---|
| 2026.03.24 | ₩51,154 | ₩51,822 | ₩50,940 | ₩51,461 | +0.60% | 37.3만 |
|---|
| 2026.03.23 | ₩51,234 | ₩52,089 | ₩51,033 | ₩51,474 | +0.47% | 50.4만 |
|---|
| 2026.03.20 | ₩51,741 | ₩51,741 | ₩50,058 | ₩50,379 | -2.63% | 53.7만 |
|---|
| 2026.03.19 | ₩51,113 | ₩52,049 | ₩50,779 | ₩51,808 | +1.36% | 77.8만 |
|---|
| 2026.03.18 | ₩52,797 | ₩52,797 | ₩52,055 | ₩52,142 | -1.24% | 40만 |
|---|
| 2026.03.17 | ₩52,904 | ₩52,984 | ₩52,636 | ₩52,722 | -0.34% | 51.4만 |
|---|
| 2026.03.16 | ₩52,222 | ₩52,717 | ₩52,142 | ₩52,530 | +0.59% | 50.3만 |
|---|
| 2026.03.13 | ₩52,476 | ₩52,717 | ₩51,701 | ₩51,728 | -1.43% | 86.3만 |
|---|
| 2026.03.12 | ₩53,198 | ₩53,198 | ₩52,503 | ₩52,770 | -0.80% | 73.3만 |
|---|
| 2026.03.11 | ₩53,678 | ₩53,825 | ₩53,278 | ₩53,719 | +0.07% | 32.4만 |
|---|
| 2026.03.10 | ₩54,073 | ₩54,654 | ₩53,678 | ₩53,678 | -0.73% | 74.1만 |
|---|
| 2026.03.09 | ₩52,543 | ₩53,592 | ₩52,102 | ₩53,518 | +1.86% | 59.4만 |
|---|
| 2026.03.06 | ₩53,358 | ₩53,972 | ₩52,956 | ₩53,812 | +0.85% | 40.9만 |
|---|
| 2026.03.05 | ₩54,614 | ₩54,761 | ₩53,665 | ₩54,186 | -0.78% | 52.9만 |
|---|
| 2026.03.04 | ₩54,667 | ₩55,068 | ₩54,483 | ₩55,028 | +0.66% | 29.3만 |
|---|
| 2026.03.03 | ₩54,440 | ₩55,068 | ₩53,585 | ₩54,894 | +0.83% | 78만 |
|---|
| 2026.03.02 | ₩56,644 | ₩56,724 | ₩56,284 | ₩56,564 | -0.14% | 70.4만 |
|---|
| 2026.02.27 | ₩57,526 | ₩57,967 | ₩57,526 | ₩57,700 | +0.30% | 67만 |
|---|
| 2026.02.26 | ₩57,499 | ₩57,673 | ₩57,152 | ₩57,473 | -0.05% | 43.5만 |
|---|
| 2026.02.25 | ₩57,660 | ₩57,660 | ₩57,286 | ₩57,593 | -0.12% | 33.5만 |
|---|
| 2026.02.24 | ₩57,139 | ₩57,432 | ₩56,933 | ₩57,312 | +0.30% | 35.7만 |
|---|
| 2026.02.23 | ₩57,339 | ₩57,366 | ₩56,898 | ₩57,072 | -0.47% | 31.2만 |
|---|
| 2026.02.20 | ₩56,858 | ₩57,338 | ₩56,802 | ₩57,326 | +0.82% | 37.6만 |
|---|
| 2026.02.19 | ₩56,711 | ₩56,938 | ₩56,504 | ₩56,938 | +0.40% | 43만 |
|---|
| 2026.02.18 | ₩56,851 | ₩57,125 | ₩56,711 | ₩56,898 | +0.08% | 37.2만 |
|---|
| 2026.02.17 | ₩56,658 | ₩56,885 | ₩56,137 | ₩56,778 | +0.21% | 79.7만 |
|---|
| 2026.02.13 | ₩56,898 | ₩57,232 | ₩56,511 | ₩57,125 | +0.40% | 69만 |
|---|
| 2026.02.12 | ₩57,766 | ₩57,766 | ₩56,845 | ₩57,032 | -1.27% | 38만 |
|---|
| 2026.02.11 | ₩57,366 | ₩57,593 | ₩56,992 | ₩57,486 | +0.21% | 38.5만 |
|---|
| 2026.02.10 | ₩57,179 | ₩57,299 | ₩57,052 | ₩57,099 | -0.14% | 45.8만 |
|---|
| 2026.02.09 | ₩56,043 | ₩56,724 | ₩56,043 | ₩56,698 | +1.17% | 36.9만 |
|---|
| 2026.02.06 | ₩54,908 | ₩55,669 | ₩54,894 | ₩55,616 | +1.29% | 31.6만 |
|---|
| 2026.02.05 | ₩54,867 | ₩55,041 | ₩54,408 | ₩54,480 | -0.71% | 36.3만 |
|---|
| 2026.02.04 | ₩55,589 | ₩55,656 | ₩55,041 | ₩55,362 | -0.41% | 34만 |
|---|
| 2026.02.03 | ₩54,293 | ₩54,841 | ₩54,293 | ₩54,827 | +0.98% | 51.3만 |
|---|
| 2026.02.02 | ₩53,932 | ₩54,213 | ₩53,852 | ₩54,106 | +0.32% | 45.1만 |
|---|
| 2026.01.30 | ₩54,774 | ₩54,774 | ₩53,946 | ₩54,159 | -1.12% | 41만 |
|---|
| 2026.01.29 | ₩55,455 | ₩55,709 | ₩54,587 | ₩55,215 | -0.43% | 48.1만 |
|---|
| 2026.01.28 | ₩55,054 | ₩55,429 | ₩54,707 | ₩55,028 | -0.05% | 42.9만 |
|---|
| 2026.01.27 | ₩54,961 | ₩55,348 | ₩54,847 | ₩55,348 | +0.70% | 43.6만 |
|---|
| 2026.01.26 | ₩54,827 | ₩54,827 | ₩54,393 | ₩54,467 | -0.66% | 49.8만 |
|---|
| 2026.01.23 | ₩53,866 | ₩54,306 | ₩53,692 | ₩54,306 | +0.82% | 44.1만 |
|---|
| 2026.01.22 | ₩53,759 | ₩54,026 | ₩53,665 | ₩53,892 | +0.25% | 103.6만 |
|---|
| 2026.01.21 | ₩52,850 | ₩53,330 | ₩52,677 | ₩53,238 | +0.73% | 53.4만 |
|---|
| 2026.01.20 | ₩52,329 | ₩52,717 | ₩52,196 | ₩52,503 | +0.33% | 64.4만 |
|---|
| 2026.01.16 | ₩52,837 | ₩52,850 | ₩52,534 | ₩52,837 | 0.00% | 61.8만 |
|---|
| 2026.01.15 | ₩52,717 | ₩52,810 | ₩52,516 | ₩52,610 | -0.20% | 41.6만 |
|---|
| 2026.01.14 | ₩52,329 | ₩52,610 | ₩52,302 | ₩52,556 | +0.43% | 39.1만 |
|---|
| 2026.01.13 | ₩52,356 | ₩52,356 | ₩52,035 | ₩52,142 | -0.41% | 27.9만 |
|---|
| 2026.01.12 | ₩52,262 | ₩52,516 | ₩52,185 | ₩52,456 | +0.37% | 47.8만 |
|---|
| 2026.01.09 | ₩51,942 | ₩52,129 | ₩51,768 | ₩52,089 | +0.28% | 58.3만 |
|---|
| 2026.01.08 | ₩51,528 | ₩51,875 | ₩51,434 | ₩51,808 | +0.54% | 49.4만 |
|---|
| 2026.01.07 | ₩51,728 | ₩51,835 | ₩51,501 | ₩51,781 | +0.10% | 27.3만 |
|---|
| 2026.01.06 | ₩51,688 | ₩51,715 | ₩51,521 | ₩51,648 | -0.08% | 47.6만 |
|---|
| 2026.01.05 | ₩51,207 | ₩51,641 | ₩51,077 | ₩51,541 | +0.65% | 55.2만 |
|---|
| 2026.01.02 | ₩51,314 | ₩51,314 | ₩50,893 | ₩51,207 | -0.21% | 66.4만 |
|---|
| 2025.12.31 | ₩50,833 | ₩50,913 | ₩50,707 | ₩50,766 | -0.13% | 28만 |
|---|
| 2025.12.30 | ₩51,007 | ₩51,186 | ₩50,969 | ₩51,020 | +0.03% | 30.8만 |
|---|
| 2025.12.29 | ₩50,913 | ₩50,953 | ₩50,713 | ₩50,846 | -0.13% | 28만 |
|---|
| 2025.12.26 | ₩50,806 | ₩50,953 | ₩50,766 | ₩50,913 | +0.21% | 28만 |
|---|
| 2025.12.24 | ₩50,913 | ₩50,913 | ₩50,673 | ₩50,733 | -0.35% | 16.4만 |
|---|
| 2025.12.23 | ₩50,753 | ₩50,779 | ₩50,486 | ₩50,733 | -0.04% | 36.6만 |
|---|
| 2025.12.22 | ₩50,232 | ₩50,526 | ₩50,232 | ₩50,472 | +0.48% | 34.5만 |
|---|
| 2025.12.19 | ₩49,938 | ₩50,205 | ₩49,931 | ₩49,965 | +0.05% | 40.7만 |
|---|
| 2025.12.18 | ₩49,924 | ₩50,071 | ₩49,657 | ₩49,804 | -0.24% | 39.3만 |
|---|
| 2025.12.17 | ₩49,577 | ₩49,831 | ₩49,470 | ₩49,497 | -0.16% | 41.8만 |
|---|
| 2025.12.16 | ₩49,898 | ₩49,951 | ₩49,604 | ₩49,711 | -0.37% | 33.5만 |
|---|
| 2025.12.15 | ₩50,379 | ₩50,379 | ₩50,005 | ₩50,185 | -0.38% | 30.5만 |
|---|
| 2025.12.12 | ₩50,098 | ₩50,245 | ₩49,684 | ₩49,938 | -0.32% | 39.6만 |
|---|
| 2025.12.11 | ₩49,804 | ₩50,152 | ₩49,763 | ₩49,951 | +0.30% | 36만 |
|---|
| 2025.12.10 | ₩49,256 | ₩49,751 | ₩49,087 | ₩49,684 | +0.87% | 63.5만 |
|---|
| 2025.12.09 | ₩49,377 | ₩49,390 | ₩49,176 | ₩49,216 | -0.32% | 25.5만 |
|---|
| 2025.12.08 | ₩49,537 | ₩49,537 | ₩49,230 | ₩49,263 | -0.55% | 24.6만 |
|---|
| 2025.12.05 | ₩49,484 | ₩49,688 | ₩49,383 | ₩49,497 | +0.03% | 25.9만 |
|---|
| 2025.12.04 | ₩49,363 | ₩49,417 | ₩49,216 | ₩49,243 | -0.24% | 23.3만 |
|---|
| 2025.12.03 | ₩48,869 | ₩49,163 | ₩48,869 | ₩49,130 | +0.53% | 26.9만 |
|---|
| 2025.12.02 | ₩48,949 | ₩48,984 | ₩48,677 | ₩48,876 | -0.15% | 34.7만 |
|---|
| 2025.12.01 | ₩49,029 | ₩49,135 | ₩48,896 | ₩48,963 | -0.14% | 42.5만 |
|---|
| 2025.11.28 | ₩48,842 | ₩49,143 | ₩48,776 | ₩49,136 | +0.60% | 11.5만 |
|---|
| 2025.11.26 | ₩48,295 | ₩48,642 | ₩48,204 | ₩48,562 | +0.55% | 26.3만 |
|---|
| 2025.11.25 | ₩47,613 | ₩48,214 | ₩47,546 | ₩48,081 | +0.98% | 46.5만 |
|---|
| 2025.11.24 | ₩46,999 | ₩47,366 | ₩46,999 | ₩47,306 | +0.65% | 34.6만 |
|---|
| 2025.11.21 | ₩46,638 | ₩47,055 | ₩46,464 | ₩46,905 | +0.57% | 40.8만 |
|---|
| 2025.11.20 | ₩47,092 | ₩47,200 | ₩46,164 | ₩46,190 | -1.91% | 42만 |
|---|
| 2025.11.19 | ₩46,878 | ₩47,159 | ₩46,658 | ₩46,856 | -0.05% | 20.4만 |
|---|
| 2025.11.18 | ₩46,798 | ₩47,055 | ₩46,646 | ₩46,985 | +0.40% | 25.6만 |
|---|
| 2025.11.17 | ₩47,693 | ₩47,819 | ₩47,186 | ₩47,373 | -0.67% | 29.3만 |
|---|
| 2025.11.14 | ₩47,693 | ₩48,067 | ₩47,627 | ₩47,987 | +0.62% | 22.5만 |
|---|
| 2025.11.13 | ₩48,375 | ₩48,524 | ₩47,961 | ₩48,054 | -0.66% | 23.3만 |
|---|
| 2025.11.12 | ₩48,255 | ₩48,455 | ₩48,154 | ₩48,415 | +0.33% | 72.5만 |
|---|
| 2025.11.11 | ₩48,041 | ₩48,104 | ₩47,921 | ₩48,041 | 0.00% | 20.5만 |
|---|
| 2025.11.10 | ₩47,633 | ₩47,933 | ₩47,560 | ₩47,854 | +0.46% | 20.5만 |
|---|
| 2025.11.07 | ₩46,905 | ₩47,306 | ₩46,665 | ₩47,306 | +0.85% | 25.8만 |
|---|
| 2025.11.06 | ₩46,985 | ₩47,119 | ₩46,798 | ₩46,865 | -0.26% | 23.5만 |
|---|
| 2025.11.05 | ₩46,651 | ₩47,092 | ₩46,651 | ₩46,985 | +0.72% | 34.2만 |
|---|
| 2025.11.04 | ₩46,999 | ₩47,079 | ₩46,758 | ₩46,865 | -0.28% | 23.1만 |
|---|
| 2025.11.03 | ₩47,466 | ₩47,506 | ₩47,227 | ₩47,426 | -0.08% | 30.7만 |
|---|
| 2025.10.31 | ₩47,593 | ₩47,640 | ₩47,346 | ₩47,506 | -0.18% | 30.8만 |
|---|
| 2025.10.30 | ₩47,760 | ₩47,987 | ₩47,613 | ₩47,840 | +0.17% | 32만 |
|---|
| 2025.10.29 | ₩48,255 | ₩48,255 | ₩47,601 | ₩47,840 | -0.86% | 26.8만 |
|---|
| 2025.10.28 | ₩48,161 | ₩48,335 | ₩47,987 | ₩48,134 | -0.06% | 33.8만 |
|---|
| 2025.10.27 | ₩48,629 | ₩48,629 | ₩48,388 | ₩48,495 | -0.27% | 33.5만 |
|---|
| 2025.10.24 | ₩48,321 | ₩48,375 | ₩48,188 | ₩48,335 | +0.03% | 34.3만 |
|---|
| 2025.10.23 | ₩47,774 | ₩48,268 | ₩47,774 | ₩48,148 | +0.78% | 22.3만 |
|---|
| 2025.10.22 | ₩47,453 | ₩47,667 | ₩47,373 | ₩47,600 | +0.31% | 28.5만 |
|---|
| 2025.10.21 | ₩47,560 | ₩47,560 | ₩47,172 | ₩47,319 | -0.51% | 44.4만 |
|---|
| 2025.10.20 | ₩47,760 | ₩48,001 | ₩47,760 | ₩47,934 | +0.36% | 19.3만 |
|---|
| 2025.10.17 | ₩47,600 | ₩47,667 | ₩47,373 | ₩47,613 | +0.03% | 17.1만 |
|---|
| 2025.10.16 | ₩47,854 | ₩48,014 | ₩47,640 | ₩47,827 | -0.06% | 33.8만 |
|---|
| 2025.10.15 | ₩47,774 | ₩47,852 | ₩47,426 | ₩47,774 | 0.00% | 28.8만 |
|---|
| 2025.10.14 | ₩47,066 | ₩47,600 | ₩46,752 | ₩47,466 | +0.85% | 20.3만 |
|---|
| 2025.10.13 | ₩47,066 | ₩47,480 | ₩47,066 | ₩47,333 | +0.57% | 23.1만 |
|---|
| 2025.10.10 | ₩47,373 | ₩47,413 | ₩46,758 | ₩46,838 | -1.13% | 28.8만 |
|---|