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 | ₩56,842 | ₩57,110 | ₩56,842 | ₩57,050 | +0.36% | 29만 |
| 2026.10.08 | ₩56,655 | ₩56,802 | ₩56,321 | ₩56,789 | +0.24% | 35.4만 |
| 2026.10.07 | ₩57,217 | ₩57,217 | ₩56,882 | ₩57,030 | -0.33% | 44.2만 |
| 2026.10.06 | ₩57,819 | ₩57,866 | ₩57,578 | ₩57,698 | -0.21% | 32.4만 |
| 2026.10.05 | ₩57,418 | ₩57,525 | ₩56,989 | ₩57,484 | +0.12% | 29.6만 |
| 2026.10.02 | ₩57,163 | ₩57,525 | ₩57,030 | ₩57,404 | +0.42% | 29.2만 |
| 2026.10.01 | ₩57,498 | ₩57,498 | ₩56,789 | ₩57,056 | -0.77% | 35.3만 |
| 2026.09.30 | ₩58,407 | ₩58,434 | ₩57,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,912 |
| -0.85% |
| 34.3만 |
| 2026.09.29 | ₩58,300 | ₩58,300 | ₩57,618 | ₩58,020 | -0.48% | 28.5만 |
|---|
| 2026.09.28 | ₩58,287 | ₩58,688 | ₩58,188 | ₩58,367 | +0.14% | 18.6만 |
|---|
| 2026.09.25 | ₩58,448 | ₩58,755 | ₩58,207 | ₩58,688 | +0.41% | 19.9만 |
|---|
| 2026.09.24 | ₩58,180 | ₩58,300 | ₩57,725 | ₩58,020 | -0.28% | 39.7만 |
|---|
| 2026.09.23 | ₩58,702 | ₩58,702 | ₩58,020 | ₩58,140 | -0.96% | 37.7만 |
|---|
| 2026.09.22 | ₩59,116 | ₩59,217 | ₩58,769 | ₩59,090 | -0.05% | 24.7만 |
|---|
| 2026.09.21 | ₩59,464 | ₩59,464 | ₩58,916 | ₩59,063 | -0.67% | 33.4만 |
|---|
| 2026.09.18 | ₩58,889 | ₩59,210 | ₩58,608 | ₩58,862 | -0.05% | 26만 |
|---|
| 2026.09.17 | ₩59,638 | ₩59,638 | ₩59,250 | ₩59,344 | -0.49% | 30.4만 |
|---|
| 2026.09.16 | ₩59,264 | ₩59,498 | ₩58,514 | ₩58,809 | -0.77% | 33.2만 |
|---|
| 2026.09.15 | ₩58,983 | ₩58,983 | ₩58,648 | ₩58,929 | -0.09% | 25.9만 |
|---|
| 2026.09.14 | ₩59,157 | ₩59,249 | ₩58,721 | ₩58,983 | -0.29% | 34.9만 |
|---|
| 2026.09.11 | ₩59,397 | ₩59,585 | ₩59,237 | ₩59,438 | +0.07% | 24.4만 |
|---|
| 2026.09.10 | ₩59,264 | ₩59,277 | ₩58,862 | ₩58,983 | -0.47% | 26.8만 |
|---|
| 2026.09.09 | ₩59,638 | ₩59,886 | ₩59,237 | ₩59,384 | -0.43% | 31.5만 |
|---|
| 2026.09.08 | ₩59,839 | ₩60,066 | ₩59,652 | ₩59,705 | -0.22% | 58.8만 |
|---|
| 2026.09.04 | ₩60,173 | ₩60,267 | ₩59,933 | ₩60,173 | 0.00% | 20.1만 |
|---|
| 2026.09.03 | ₩60,120 | ₩60,263 | ₩59,812 | ₩60,147 | +0.04% | 24.2만 |
|---|
| 2026.09.02 | ₩59,090 | ₩59,476 | ₩59,090 | ₩59,404 | +0.53% | 29.5만 |
|---|
| 2026.09.01 | ₩59,678 | ₩59,692 | ₩59,070 | ₩59,183 | -0.83% | 28.6만 |
|---|
| 2026.08.31 | ₩59,812 | ₩59,899 | ₩59,533 | ₩59,705 | -0.18% | 25.7만 |
|---|
| 2026.08.28 | ₩60,120 | ₩60,374 | ₩59,492 | ₩59,665 | -0.76% | 38.1만 |
|---|
| 2026.08.27 | ₩59,892 | ₩59,986 | ₩59,652 | ₩59,946 | +0.09% | 25.4만 |
|---|
| 2026.08.26 | ₩59,919 | ₩60,013 | ₩59,692 | ₩59,718 | -0.33% | 22.1만 |
|---|
| 2026.08.25 | ₩59,718 | ₩59,866 | ₩59,531 | ₩59,852 | +0.22% | 36.5만 |
|---|
| 2026.08.24 | ₩59,478 | ₩59,732 | ₩59,371 | ₩59,504 | +0.04% | 28.6만 |
|---|
| 2026.08.21 | ₩59,464 | ₩59,652 | ₩59,431 | ₩59,518 | +0.09% | 53.1만 |
|---|
| 2026.08.20 | ₩58,929 | ₩59,143 | ₩58,795 | ₩59,009 | +0.14% | 62.3만 |
|---|
| 2026.08.19 | ₩58,889 | ₩59,137 | ₩58,775 | ₩59,036 | +0.25% | 32만 |
|---|
| 2026.08.18 | ₩59,036 | ₩59,076 | ₩58,474 | ₩58,474 | -0.95% | 63.7만 |
|---|
| 2026.08.17 | ₩59,264 | ₩59,264 | ₩58,902 | ₩59,076 | -0.32% | 39.5만 |
|---|
| 2026.08.14 | ₩59,224 | ₩59,463 | ₩59,103 | ₩59,197 | -0.05% | 20.2만 |
|---|
| 2026.08.13 | ₩58,969 | ₩58,983 | ₩58,769 | ₩58,929 | -0.07% | 23.1만 |
|---|
| 2026.08.12 | ₩58,996 | ₩58,996 | ₩58,595 | ₩58,675 | -0.54% | 23.6만 |
|---|
| 2026.08.11 | ₩58,555 | ₩58,675 | ₩58,394 | ₩58,514 | -0.07% | 25.3만 |
|---|
| 2026.08.10 | ₩58,367 | ₩58,514 | ₩58,274 | ₩58,394 | +0.05% | 23.9만 |
|---|
| 2026.08.07 | ₩58,715 | ₩58,742 | ₩58,219 | ₩58,688 | -0.05% | 25.7만 |
|---|
| 2026.08.06 | ₩58,073 | ₩58,167 | ₩57,879 | ₩58,006 | -0.12% | 24만 |
|---|
| 2026.08.05 | ₩58,167 | ₩58,167 | ₩57,779 | ₩57,779 | -0.67% | 47.7만 |
|---|
| 2026.08.04 | ₩57,137 | ₩57,712 | ₩57,050 | ₩57,484 | +0.61% | 35.7만 |
|---|
| 2026.08.03 | ₩56,949 | ₩57,056 | ₩56,735 | ₩56,976 | +0.05% | 25.6만 |
|---|
| 2026.07.31 | ₩56,735 | ₩56,749 | ₩56,073 | ₩56,642 | -0.17% | 19.9만 |
|---|
| 2026.07.30 | ₩56,387 | ₩56,952 | ₩56,271 | ₩56,936 | +0.97% | 27.3만 |
|---|
| 2026.07.29 | ₩55,531 | ₩56,200 | ₩55,304 | ₩55,571 | +0.07% | 41.3만 |
|---|
| 2026.07.28 | ₩55,531 | ₩55,986 | ₩55,451 | ₩55,852 | +0.58% | 51.3만 |
|---|
| 2026.07.27 | ₩56,133 | ₩56,133 | ₩55,625 | ₩55,799 | -0.60% | 26.9만 |
|---|
| 2026.07.24 | ₩55,411 | ₩55,812 | ₩55,397 | ₩55,598 | +0.34% | 29.3만 |
|---|
| 2026.07.23 | ₩55,143 | ₩55,411 | ₩54,929 | ₩55,143 | 0.00% | 53.8만 |
|---|
| 2026.07.22 | ₩55,652 | ₩55,933 | ₩55,612 | ₩55,612 | -0.07% | 22.9만 |
|---|
| 2026.07.21 | ₩55,157 | ₩55,411 | ₩54,874 | ₩55,304 | +0.27% | 64.1만 |
|---|
| 2026.07.20 | ₩55,170 | ₩55,170 | ₩54,622 | ₩54,782 | -0.70% | 28.4만 |
|---|
| 2026.07.17 | ₩54,809 | ₩55,130 | ₩54,769 | ₩55,023 | +0.39% | 26.6만 |
|---|
| 2026.07.16 | ₩55,411 | ₩55,578 | ₩55,224 | ₩55,397 | -0.02% | 23.9만 |
|---|
| 2026.07.15 | ₩55,331 | ₩55,732 | ₩55,137 | ₩55,504 | +0.31% | 31.4만 |
|---|
| 2026.07.14 | ₩55,157 | ₩55,397 | ₩54,889 | ₩54,943 | -0.39% | 25.7만 |
|---|
| 2026.07.13 | ₩54,608 | ₩54,809 | ₩54,381 | ₩54,488 | -0.22% | 22.1만 |
|---|
| 2026.07.10 | ₩54,675 | ₩54,836 | ₩54,341 | ₩54,715 | +0.07% | 29.6만 |
|---|
| 2026.07.09 | ₩54,327 | ₩54,414 | ₩54,060 | ₩54,341 | +0.02% | 33.9만 |
|---|
| 2026.07.08 | ₩54,287 | ₩54,341 | ₩53,792 | ₩54,287 | 0.00% | 50.3만 |
|---|
| 2026.07.07 | ₩55,023 | ₩55,135 | ₩54,501 | ₩54,675 | -0.63% | 30.1만 |
|---|
| 2026.07.06 | ₩55,117 | ₩55,237 | ₩54,876 | ₩55,237 | +0.22% | 33.7만 |
|---|
| 2026.07.02 | ₩54,702 | ₩54,909 | ₩54,260 | ₩54,528 | -0.32% | 54.9만 |
|---|
| 2026.07.01 | ₩53,618 | ₩54,140 | ₩53,591 | ₩53,953 | +0.62% | 30.1만 |
|---|
| 2026.06.30 | ₩53,511 | ₩53,779 | ₩53,499 | ₩53,685 | +0.33% | 31.4만 |
|---|
| 2026.06.29 | ₩54,127 | ₩54,127 | ₩53,685 | ₩53,913 | -0.40% | 35.6만 |
|---|
| 2026.06.26 | ₩54,220 | ₩54,327 | ₩53,819 | ₩54,020 | -0.37% | 47.6만 |
|---|
| 2026.06.25 | ₩54,153 | ₩54,622 | ₩54,100 | ₩54,234 | +0.15% | 60만 |
|---|
| 2026.06.24 | ₩53,913 | ₩54,133 | ₩53,745 | ₩53,913 | 0.00% | 43.6만 |
|---|
| 2026.06.23 | ₩54,207 | ₩54,448 | ₩54,033 | ₩54,200 | -0.01% | 24만 |
|---|
| 2026.06.22 | ₩55,959 | ₩56,080 | ₩55,785 | ₩55,839 | -0.22% | 32만 |
|---|
| 2026.06.18 | ₩55,973 | ₩56,120 | ₩55,678 | ₩55,759 | -0.38% | 33.7만 |
|---|
| 2026.06.17 | ₩56,963 | ₩57,043 | ₩55,999 | ₩56,120 | -1.48% | 43.4만 |
|---|
| 2026.06.16 | ₩56,708 | ₩56,963 | ₩56,708 | ₩56,789 | +0.14% | 22.9만 |
|---|
| 2026.06.15 | ₩57,284 | ₩57,284 | ₩56,561 | ₩56,702 | -1.02% | 30.2만 |
|---|
| 2026.06.12 | ₩56,387 | ₩56,588 | ₩56,089 | ₩56,481 | +0.17% | 29.6만 |
|---|
| 2026.06.11 | ₩55,224 | ₩56,120 | ₩54,902 | ₩56,020 | +1.44% | 48.1만 |
|---|
| 2026.06.10 | ₩55,331 | ₩55,504 | ₩54,769 | ₩54,862 | -0.85% | 23.9만 |
|---|
| 2026.06.09 | ₩55,946 | ₩56,201 | ₩54,849 | ₩55,451 | -0.88% | 24.9만 |
|---|
| 2026.06.08 | ₩55,866 | ₩55,866 | ₩55,357 | ₩55,531 | -0.60% | 26.1만 |
|---|
| 2026.06.05 | ₩56,789 | ₩56,789 | ₩55,284 | ₩55,397 | -2.45% | 27.2만 |
|---|
| 2026.06.04 | ₩56,856 | ₩57,055 | ₩56,762 | ₩56,949 | +0.16% | 20.5만 |
|---|
| 2026.06.03 | ₩56,735 | ₩56,802 | ₩56,321 | ₩56,321 | -0.73% | 20.7만 |
|---|
| 2026.06.02 | ₩56,816 | ₩57,030 | ₩56,713 | ₩56,923 | +0.19% | 28.8만 |
|---|
| 2026.06.01 | ₩56,668 | ₩56,789 | ₩56,260 | ₩56,548 | -0.21% | 36.6만 |
|---|
| 2026.05.29 | ₩57,310 | ₩57,511 | ₩57,030 | ₩57,096 | -0.37% | 34.4만 |
|---|
| 2026.05.28 | ₩56,588 | ₩57,163 | ₩56,454 | ₩56,976 | +0.69% | 24.4만 |
|---|
| 2026.05.27 | ₩57,110 | ₩57,110 | ₩56,755 | ₩56,802 | -0.54% | 25.3만 |
|---|
| 2026.05.26 | ₩56,695 | ₩57,185 | ₩56,695 | ₩56,976 | +0.50% | 24.8만 |
|---|
| 2026.05.22 | ₩56,414 | ₩56,454 | ₩56,062 | ₩56,274 | -0.25% | 21.8만 |
|---|
| 2026.05.21 | ₩55,986 | ₩56,601 | ₩55,785 | ₩56,468 | +0.86% | 25만 |
|---|
| 2026.05.20 | ₩55,692 | ₩56,441 | ₩55,491 | ₩56,254 | +1.01% | 21.5만 |
|---|
| 2026.05.19 | ₩55,839 | ₩55,899 | ₩55,499 | ₩55,652 | -0.34% | 26.3만 |
|---|
| 2026.05.18 | ₩56,066 | ₩56,314 | ₩55,772 | ₩56,187 | +0.21% | 27만 |
|---|
| 2026.05.15 | ₩55,959 | ₩55,999 | ₩55,645 | ₩55,826 | -0.24% | 24.9만 |
|---|
| 2026.05.14 | ₩56,856 | ₩56,856 | ₩56,535 | ₩56,668 | -0.33% | 53.7만 |
|---|
| 2026.05.13 | ₩56,401 | ₩56,616 | ₩56,173 | ₩56,588 | +0.33% | 22.3만 |
|---|
| 2026.05.12 | ₩56,454 | ₩56,494 | ₩55,831 | ₩56,401 | -0.09% | 26.8만 |
|---|
| 2026.05.11 | ₩56,856 | ₩57,015 | ₩56,655 | ₩56,708 | -0.26% | 24.4만 |
|---|
| 2026.05.08 | ₩56,428 | ₩56,735 | ₩56,361 | ₩56,708 | +0.50% | 24.3만 |
|---|
| 2026.05.07 | ₩56,508 | ₩56,561 | ₩55,826 | ₩55,946 | -0.99% | 26.7만 |
|---|
| 2026.05.06 | ₩56,160 | ₩56,387 | ₩56,053 | ₩56,200 | +0.07% | 22.3만 |
|---|
| 2026.05.05 | ₩54,876 | ₩55,183 | ₩54,795 | ₩55,050 | +0.32% | 23.7만 |
|---|
| 2026.05.04 | ₩54,802 | ₩55,090 | ₩54,341 | ₩54,501 | -0.55% | 29.7만 |
|---|
| 2026.05.01 | ₩55,237 | ₩55,563 | ₩55,110 | ₩55,143 | -0.17% | 24.3만 |
|---|
| 2026.04.30 | ₩54,688 | ₩55,411 | ₩54,662 | ₩55,237 | +1.00% | 29만 |
|---|
| 2026.04.29 | ₩54,367 | ₩54,367 | ₩53,765 | ₩54,060 | -0.57% | 21.3만 |
|---|
| 2026.04.28 | ₩54,555 | ₩54,682 | ₩54,300 | ₩54,541 | -0.02% | 21.6만 |
|---|
| 2026.04.27 | ₩54,581 | ₩54,822 | ₩54,408 | ₩54,474 | -0.20% | 32.8만 |
|---|
| 2026.04.24 | ₩54,488 | ₩54,608 | ₩54,180 | ₩54,488 | 0.00% | 30.8만 |
|---|
| 2026.04.23 | ₩54,715 | ₩54,929 | ₩53,886 | ₩54,488 | -0.42% | 26.8만 |
|---|
| 2026.04.22 | ₩54,889 | ₩55,090 | ₩54,742 | ₩54,943 | +0.10% | 22.1만 |
|---|
| 2026.04.21 | ₩55,571 | ₩55,678 | ₩54,662 | ₩54,675 | -1.61% | 32만 |
|---|
| 2026.04.20 | ₩55,692 | ₩55,839 | ₩55,531 | ₩55,839 | +0.26% | 34.6만 |
|---|
| 2026.04.17 | ₩56,494 | ₩56,575 | ₩56,046 | ₩56,106 | -0.69% | 27.4만 |
|---|
| 2026.04.16 | ₩55,799 | ₩55,937 | ₩55,424 | ₩55,652 | -0.26% | 20.7만 |
|---|
| 2026.04.15 | ₩55,732 | ₩55,732 | ₩55,438 | ₩55,531 | -0.36% | 27.6만 |
|---|
| 2026.04.14 | ₩55,866 | ₩55,946 | ₩55,733 | ₩55,852 | -0.02% | 31.1만 |
|---|
| 2026.04.13 | ₩54,742 | ₩55,478 | ₩54,648 | ₩55,478 | +1.34% | 32.1만 |
|---|
| 2026.04.10 | ₩55,384 | ₩55,451 | ₩54,916 | ₩55,090 | -0.53% | 43.2만 |
|---|
| 2026.04.09 | ₩54,461 | ₩55,183 | ₩54,461 | ₩54,902 | +0.81% | 32.8만 |
|---|
| 2026.04.08 | ₩55,478 | ₩55,518 | ₩54,782 | ₩55,264 | -0.39% | 47.3만 |
|---|
| 2026.04.07 | ₩53,284 | ₩53,652 | ₩52,682 | ₩53,431 | +0.28% | 43.1만 |
|---|
| 2026.04.06 | ₩53,190 | ₩53,602 | ₩53,043 | ₩53,471 | +0.53% | 29.7만 |
|---|
| 2026.04.02 | ₩52,107 | ₩53,143 | ₩52,107 | ₩53,043 | +1.80% | 30.2만 |
|---|
| 2026.04.01 | ₩53,471 | ₩53,725 | ₩53,117 | ₩53,377 | -0.18% | 30.8만 |
|---|
| 2026.03.31 | ₩51,919 | ₩52,775 | ₩51,705 | ₩52,762 | +1.62% | 36만 |
|---|
| 2026.03.30 | ₩51,451 | ₩51,705 | ₩51,003 | ₩51,157 | -0.57% | 35.2만 |
|---|
| 2026.03.27 | ₩51,304 | ₩51,705 | ₩50,983 | ₩51,237 | -0.13% | 36.6만 |
|---|
| 2026.03.26 | ₩51,812 | ₩52,234 | ₩51,398 | ₩51,451 | -0.70% | 47.7만 |
|---|
| 2026.03.25 | ₩52,628 | ₩52,628 | ₩52,120 | ₩52,374 | -0.48% | 36.5만 |
|---|
| 2026.03.24 | ₩51,224 | ₩51,892 | ₩51,010 | ₩51,531 | +0.60% | 37.3만 |
|---|
| 2026.03.23 | ₩51,304 | ₩52,160 | ₩51,103 | ₩51,545 | +0.47% | 50.4만 |
|---|
| 2026.03.20 | ₩51,812 | ₩51,812 | ₩50,127 | ₩50,448 | -2.63% | 53.7만 |
|---|
| 2026.03.19 | ₩51,183 | ₩52,120 | ₩50,849 | ₩51,879 | +1.36% | 77.8만 |
|---|
| 2026.03.18 | ₩52,869 | ₩52,869 | ₩52,127 | ₩52,214 | -1.24% | 40만 |
|---|
| 2026.03.17 | ₩52,976 | ₩53,056 | ₩52,709 | ₩52,794 | -0.34% | 51.4만 |
|---|
| 2026.03.16 | ₩52,294 | ₩52,789 | ₩52,214 | ₩52,602 | +0.59% | 50.3만 |
|---|
| 2026.03.13 | ₩52,548 | ₩52,789 | ₩51,772 | ₩51,799 | -1.43% | 86.3만 |
|---|
| 2026.03.12 | ₩53,270 | ₩53,270 | ₩52,575 | ₩52,842 | -0.80% | 73.3만 |
|---|
| 2026.03.11 | ₩53,752 | ₩53,899 | ₩53,351 | ₩53,792 | +0.07% | 32.4만 |
|---|
| 2026.03.10 | ₩54,147 | ₩54,729 | ₩53,752 | ₩53,752 | -0.73% | 74.1만 |
|---|
| 2026.03.09 | ₩52,615 | ₩53,665 | ₩52,173 | ₩53,591 | +1.86% | 59.4만 |
|---|
| 2026.03.06 | ₩53,431 | ₩54,046 | ₩53,028 | ₩53,886 | +0.85% | 40.9만 |
|---|
| 2026.03.05 | ₩54,688 | ₩54,836 | ₩53,739 | ₩54,260 | -0.78% | 52.9만 |
|---|
| 2026.03.04 | ₩54,742 | ₩55,143 | ₩54,557 | ₩55,103 | +0.66% | 29.3만 |
|---|
| 2026.03.03 | ₩54,515 | ₩55,143 | ₩53,658 | ₩54,969 | +0.83% | 78만 |
|---|
| 2026.03.02 | ₩56,722 | ₩56,802 | ₩56,361 | ₩56,642 | -0.14% | 70.4만 |
|---|
| 2026.02.27 | ₩57,605 | ₩58,046 | ₩57,605 | ₩57,779 | +0.30% | 67만 |
|---|
| 2026.02.26 | ₩57,578 | ₩57,752 | ₩57,230 | ₩57,551 | -0.05% | 43.5만 |
|---|
| 2026.02.25 | ₩57,739 | ₩57,739 | ₩57,364 | ₩57,672 | -0.12% | 33.5만 |
|---|
| 2026.02.24 | ₩57,217 | ₩57,511 | ₩57,011 | ₩57,391 | +0.30% | 35.7만 |
|---|
| 2026.02.23 | ₩57,418 | ₩57,444 | ₩56,976 | ₩57,150 | -0.47% | 31.2만 |
|---|
| 2026.02.20 | ₩56,936 | ₩57,416 | ₩56,880 | ₩57,404 | +0.82% | 37.6만 |
|---|
| 2026.02.19 | ₩56,789 | ₩57,016 | ₩56,581 | ₩57,016 | +0.40% | 43만 |
|---|
| 2026.02.18 | ₩56,929 | ₩57,203 | ₩56,789 | ₩56,976 | +0.08% | 37.2만 |
|---|
| 2026.02.17 | ₩56,735 | ₩56,963 | ₩56,214 | ₩56,856 | +0.21% | 79.7만 |
|---|
| 2026.02.13 | ₩56,976 | ₩57,310 | ₩56,588 | ₩57,203 | +0.40% | 69만 |
|---|
| 2026.02.12 | ₩57,846 | ₩57,846 | ₩56,923 | ₩57,110 | -1.27% | 38만 |
|---|
| 2026.02.11 | ₩57,444 | ₩57,672 | ₩57,070 | ₩57,565 | +0.21% | 38.5만 |
|---|
| 2026.02.10 | ₩57,257 | ₩57,377 | ₩57,130 | ₩57,177 | -0.14% | 45.8만 |
|---|
| 2026.02.09 | ₩56,120 | ₩56,802 | ₩56,120 | ₩56,775 | +1.17% | 36.9만 |
|---|
| 2026.02.06 | ₩54,983 | ₩55,745 | ₩54,969 | ₩55,692 | +1.29% | 31.6만 |
|---|
| 2026.02.05 | ₩54,943 | ₩55,117 | ₩54,482 | ₩54,555 | -0.71% | 36.3만 |
|---|
| 2026.02.04 | ₩55,665 | ₩55,732 | ₩55,117 | ₩55,438 | -0.41% | 34만 |
|---|
| 2026.02.03 | ₩54,367 | ₩54,916 | ₩54,367 | ₩54,902 | +0.98% | 51.3만 |
|---|
| 2026.02.02 | ₩54,006 | ₩54,287 | ₩53,926 | ₩54,180 | +0.32% | 45.1만 |
|---|
| 2026.01.30 | ₩54,849 | ₩54,849 | ₩54,020 | ₩54,234 | -1.12% | 41만 |
|---|
| 2026.01.29 | ₩55,531 | ₩55,785 | ₩54,662 | ₩55,290 | -0.43% | 48.1만 |
|---|
| 2026.01.28 | ₩55,130 | ₩55,504 | ₩54,782 | ₩55,103 | -0.05% | 42.9만 |
|---|
| 2026.01.27 | ₩55,036 | ₩55,424 | ₩54,923 | ₩55,424 | +0.70% | 43.6만 |
|---|
| 2026.01.26 | ₩54,902 | ₩54,902 | ₩54,468 | ₩54,541 | -0.66% | 49.8만 |
|---|
| 2026.01.23 | ₩53,939 | ₩54,381 | ₩53,765 | ₩54,381 | +0.82% | 44.1만 |
|---|
| 2026.01.22 | ₩53,832 | ₩54,100 | ₩53,739 | ₩53,966 | +0.25% | 103.6만 |
|---|
| 2026.01.21 | ₩52,923 | ₩53,403 | ₩52,749 | ₩53,311 | +0.73% | 53.4만 |
|---|
| 2026.01.20 | ₩52,401 | ₩52,789 | ₩52,267 | ₩52,575 | +0.33% | 64.4만 |
|---|
| 2026.01.16 | ₩52,909 | ₩52,923 | ₩52,606 | ₩52,909 | 0.00% | 61.8만 |
|---|
| 2026.01.15 | ₩52,789 | ₩52,882 | ₩52,588 | ₩52,682 | -0.20% | 41.6만 |
|---|
| 2026.01.14 | ₩52,401 | ₩52,682 | ₩52,374 | ₩52,628 | +0.43% | 39.1만 |
|---|
| 2026.01.13 | ₩52,428 | ₩52,428 | ₩52,107 | ₩52,214 | -0.41% | 27.9만 |
|---|
| 2026.01.12 | ₩52,334 | ₩52,588 | ₩52,256 | ₩52,528 | +0.37% | 47.8만 |
|---|
| 2026.01.09 | ₩52,013 | ₩52,200 | ₩51,839 | ₩52,160 | +0.28% | 58.3만 |
|---|
| 2026.01.08 | ₩51,598 | ₩51,946 | ₩51,505 | ₩51,879 | +0.54% | 49.4만 |
|---|
| 2026.01.07 | ₩51,799 | ₩51,906 | ₩51,571 | ₩51,852 | +0.10% | 27.3만 |
|---|
| 2026.01.06 | ₩51,759 | ₩51,785 | ₩51,591 | ₩51,719 | -0.08% | 47.6만 |
|---|
| 2026.01.05 | ₩51,277 | ₩51,712 | ₩51,147 | ₩51,612 | +0.65% | 55.2만 |
|---|
| 2026.01.02 | ₩51,384 | ₩51,384 | ₩50,963 | ₩51,277 | -0.21% | 66.4만 |
|---|
| 2025.12.31 | ₩50,903 | ₩50,983 | ₩50,777 | ₩50,836 | -0.13% | 28만 |
|---|
| 2025.12.30 | ₩51,076 | ₩51,256 | ₩51,039 | ₩51,090 | +0.03% | 30.8만 |
|---|
| 2025.12.29 | ₩50,983 | ₩51,023 | ₩50,782 | ₩50,916 | -0.13% | 28만 |
|---|
| 2025.12.26 | ₩50,876 | ₩51,023 | ₩50,836 | ₩50,983 | +0.21% | 28만 |
|---|
| 2025.12.24 | ₩50,983 | ₩50,983 | ₩50,742 | ₩50,802 | -0.35% | 16.4만 |
|---|
| 2025.12.23 | ₩50,822 | ₩50,849 | ₩50,555 | ₩50,802 | -0.04% | 36.6만 |
|---|
| 2025.12.22 | ₩50,301 | ₩50,595 | ₩50,301 | ₩50,541 | +0.48% | 34.5만 |
|---|
| 2025.12.19 | ₩50,006 | ₩50,274 | ₩50,000 | ₩50,033 | +0.05% | 40.7만 |
|---|
| 2025.12.18 | ₩49,993 | ₩50,140 | ₩49,725 | ₩49,872 | -0.24% | 39.3만 |
|---|
| 2025.12.17 | ₩49,645 | ₩49,899 | ₩49,538 | ₩49,565 | -0.16% | 41.8만 |
|---|
| 2025.12.16 | ₩49,966 | ₩50,020 | ₩49,672 | ₩49,779 | -0.37% | 33.5만 |
|---|
| 2025.12.15 | ₩50,448 | ₩50,448 | ₩50,073 | ₩50,254 | -0.38% | 30.5만 |
|---|
| 2025.12.12 | ₩50,167 | ₩50,314 | ₩49,752 | ₩50,006 | -0.32% | 39.6만 |
|---|
| 2025.12.11 | ₩49,872 | ₩50,220 | ₩49,831 | ₩50,020 | +0.30% | 36만 |
|---|
| 2025.12.10 | ₩49,324 | ₩49,819 | ₩49,154 | ₩49,752 | +0.87% | 63.5만 |
|---|
| 2025.12.09 | ₩49,444 | ₩49,458 | ₩49,244 | ₩49,284 | -0.32% | 25.5만 |
|---|
| 2025.12.08 | ₩49,605 | ₩49,605 | ₩49,297 | ₩49,331 | -0.55% | 24.6만 |
|---|
| 2025.12.05 | ₩49,551 | ₩49,756 | ₩49,451 | ₩49,565 | +0.03% | 25.9만 |
|---|
| 2025.12.04 | ₩49,431 | ₩49,484 | ₩49,284 | ₩49,311 | -0.24% | 23.3만 |
|---|
| 2025.12.03 | ₩48,936 | ₩49,230 | ₩48,936 | ₩49,197 | +0.53% | 26.9만 |
|---|
| 2025.12.02 | ₩49,016 | ₩49,051 | ₩48,743 | ₩48,943 | -0.15% | 34.7만 |
|---|
| 2025.12.01 | ₩49,097 | ₩49,202 | ₩48,963 | ₩49,030 | -0.14% | 42.5만 |
|---|
| 2025.11.28 | ₩48,909 | ₩49,210 | ₩48,842 | ₩49,204 | +0.60% | 11.5만 |
|---|
| 2025.11.26 | ₩48,361 | ₩48,709 | ₩48,270 | ₩48,628 | +0.55% | 26.3만 |
|---|
| 2025.11.25 | ₩47,678 | ₩48,280 | ₩47,612 | ₩48,147 | +0.98% | 46.5만 |
|---|
| 2025.11.24 | ₩47,063 | ₩47,431 | ₩47,063 | ₩47,371 | +0.65% | 34.6만 |
|---|
| 2025.11.21 | ₩46,702 | ₩47,119 | ₩46,528 | ₩46,969 | +0.57% | 40.8만 |
|---|
| 2025.11.20 | ₩47,157 | ₩47,265 | ₩46,227 | ₩46,254 | -1.91% | 42만 |
|---|
| 2025.11.19 | ₩46,943 | ₩47,224 | ₩46,722 | ₩46,920 | -0.05% | 20.4만 |
|---|
| 2025.11.18 | ₩46,862 | ₩47,119 | ₩46,710 | ₩47,050 | +0.40% | 25.6만 |
|---|
| 2025.11.17 | ₩47,759 | ₩47,884 | ₩47,250 | ₩47,438 | -0.67% | 29.3만 |
|---|
| 2025.11.14 | ₩47,759 | ₩48,133 | ₩47,692 | ₩48,053 | +0.62% | 22.5만 |
|---|
| 2025.11.13 | ₩48,441 | ₩48,591 | ₩48,026 | ₩48,120 | -0.66% | 23.3만 |
|---|
| 2025.11.12 | ₩48,321 | ₩48,521 | ₩48,220 | ₩48,481 | +0.33% | 72.5만 |
|---|
| 2025.11.11 | ₩48,107 | ₩48,169 | ₩47,986 | ₩48,107 | 0.00% | 20.5만 |
|---|
| 2025.11.10 | ₩47,699 | ₩47,998 | ₩47,625 | ₩47,919 | +0.46% | 20.5만 |
|---|
| 2025.11.07 | ₩46,969 | ₩47,371 | ₩46,729 | ₩47,371 | +0.85% | 25.8만 |
|---|
| 2025.11.06 | ₩47,050 | ₩47,184 | ₩46,862 | ₩46,929 | -0.26% | 23.5만 |
|---|
| 2025.11.05 | ₩46,715 | ₩47,157 | ₩46,715 | ₩47,050 | +0.72% | 34.2만 |
|---|
| 2025.11.04 | ₩47,063 | ₩47,143 | ₩46,822 | ₩46,929 | -0.28% | 23.1만 |
|---|
| 2025.11.03 | ₩47,531 | ₩47,571 | ₩47,292 | ₩47,491 | -0.08% | 30.7만 |
|---|
| 2025.10.31 | ₩47,658 | ₩47,705 | ₩47,411 | ₩47,571 | -0.18% | 30.8만 |
|---|
| 2025.10.30 | ₩47,826 | ₩48,053 | ₩47,678 | ₩47,906 | +0.17% | 32만 |
|---|
| 2025.10.29 | ₩48,321 | ₩48,321 | ₩47,666 | ₩47,906 | -0.86% | 26.8만 |
|---|
| 2025.10.28 | ₩48,227 | ₩48,401 | ₩48,053 | ₩48,200 | -0.06% | 33.8만 |
|---|
| 2025.10.27 | ₩48,695 | ₩48,695 | ₩48,454 | ₩48,561 | -0.27% | 33.5만 |
|---|
| 2025.10.24 | ₩48,388 | ₩48,441 | ₩48,254 | ₩48,401 | +0.03% | 34.3만 |
|---|
| 2025.10.23 | ₩47,839 | ₩48,334 | ₩47,839 | ₩48,214 | +0.78% | 22.3만 |
|---|
| 2025.10.22 | ₩47,518 | ₩47,732 | ₩47,438 | ₩47,665 | +0.31% | 28.5만 |
|---|
| 2025.10.21 | ₩47,625 | ₩47,625 | ₩47,237 | ₩47,384 | -0.51% | 44.4만 |
|---|
| 2025.10.20 | ₩47,826 | ₩48,066 | ₩47,826 | ₩48,000 | +0.36% | 19.3만 |
|---|
| 2025.10.17 | ₩47,665 | ₩47,732 | ₩47,438 | ₩47,678 | +0.03% | 17.1만 |
|---|
| 2025.10.16 | ₩47,919 | ₩48,080 | ₩47,705 | ₩47,893 | -0.06% | 33.8만 |
|---|
| 2025.10.15 | ₩47,839 | ₩47,918 | ₩47,491 | ₩47,839 | 0.00% | 28.8만 |
|---|
| 2025.10.14 | ₩47,130 | ₩47,665 | ₩46,816 | ₩47,531 | +0.85% | 20.3만 |
|---|
| 2025.10.13 | ₩47,130 | ₩47,545 | ₩47,130 | ₩47,398 | +0.57% | 23.1만 |
|---|
| 2025.10.10 | ₩47,438 | ₩47,478 | ₩46,822 | ₩46,903 | -1.13% | 28.8만 |
|---|