시장 데이터를 불러오는 중
전체 종목
Dimensional US High Profitability ETF 과거 주가
US High Relative Profitability Portfolio ETF Class Shares · DUHP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
US High Relative Profitability Portfolio ETF Class Shares · DUHP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,032 | ₩57,270 | ₩56,912 | ₩57,207 | +0.31% | 72.7만 |
| 2026.10.08 | ₩56,777 | ₩57,133 | ₩56,717 | ₩56,938 | +0.28% | 126.7만 |
| 2026.10.07 | ₩56,912 | ₩57,213 | ₩56,898 | ₩57,099 | +0.33% | 72만 |
| 2026.10.06 | ₩57,193 | ₩57,435 | ₩57,180 | ₩57,234 | +0.07% | 111.8만 |
| 2026.10.05 | ₩56,724 | ₩57,160 | ₩56,710 | ₩57,086 | +0.64% | 104.7만 |
| 2026.10.02 | ₩56,925 | ₩56,945 | ₩56,569 | ₩56,764 | -0.28% | 78.9만 |
| 2026.10.01 | ₩56,294 | ₩56,630 | ₩56,026 | ₩56,536 | +0.43% | 93.4만 |
| 2026.09.30 | ₩56,657 | ₩56,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,227 |
| -0.76% |
| 105.1만 |
| 2026.09.29 | ₩56,697 | ₩56,737 | ₩56,415 | ₩56,576 | -0.21% | 75.4만 |
|---|
| 2026.09.28 | ₩56,536 | ₩56,898 | ₩56,429 | ₩56,563 | +0.05% | 49.3만 |
|---|
| 2026.09.25 | ₩56,643 | ₩56,925 | ₩56,496 | ₩56,898 | +0.45% | 67만 |
|---|
| 2026.09.24 | ₩56,308 | ₩56,657 | ₩56,294 | ₩56,536 | +0.41% | 76만 |
|---|
| 2026.09.23 | ₩56,898 | ₩56,945 | ₩56,482 | ₩56,549 | -0.61% | 185.6만 |
|---|
| 2026.09.22 | ₩56,724 | ₩57,012 | ₩56,724 | ₩56,925 | +0.35% | 84.6만 |
|---|
| 2026.09.21 | ₩56,254 | ₩56,932 | ₩56,167 | ₩56,791 | +0.95% | 71.5만 |
|---|
| 2026.09.18 | ₩55,919 | ₩56,006 | ₩55,671 | ₩55,986 | +0.12% | 74.9만 |
|---|
| 2026.09.17 | ₩56,066 | ₩56,066 | ₩55,744 | ₩55,959 | -0.19% | 81.7만 |
|---|
| 2026.09.16 | ₩55,838 | ₩55,905 | ₩55,127 | ₩55,409 | -0.77% | 100.6만 |
|---|
| 2026.09.15 | ₩55,946 | ₩55,946 | ₩55,543 | ₩55,610 | -0.60% | 79.3만 |
|---|
| 2026.09.14 | ₩55,637 | ₩56,080 | ₩55,637 | ₩55,932 | +0.53% | 82.6만 |
|---|
| 2026.09.11 | ₩56,321 | ₩56,321 | ₩56,093 | ₩56,147 | -0.31% | 64.6만 |
|---|
| 2026.09.10 | ₩55,865 | ₩55,959 | ₩55,664 | ₩55,771 | -0.17% | 69.3만 |
|---|
| 2026.09.09 | ₩56,415 | ₩56,435 | ₩56,147 | ₩56,200 | -0.38% | 72.4만 |
|---|
| 2026.09.08 | ₩56,938 | ₩56,938 | ₩56,415 | ₩56,455 | -0.85% | 65.9만 |
|---|
| 2026.09.04 | ₩56,965 | ₩57,146 | ₩56,925 | ₩57,005 | +0.07% | 59.7만 |
|---|
| 2026.09.03 | ₩56,751 | ₩57,032 | ₩56,536 | ₩56,992 | +0.43% | 69.3만 |
|---|
| 2026.09.02 | ₩56,227 | ₩56,603 | ₩56,221 | ₩56,536 | +0.55% | 58.9만 |
|---|
| 2026.09.01 | ₩56,402 | ₩56,455 | ₩56,046 | ₩56,187 | -0.38% | 73.7만 |
|---|
| 2026.08.31 | ₩56,670 | ₩56,777 | ₩56,469 | ₩56,643 | -0.05% | 56.3만 |
|---|
| 2026.08.28 | ₩57,234 | ₩57,254 | ₩56,751 | ₩56,818 | -0.73% | 54.2만 |
|---|
| 2026.08.27 | ₩57,086 | ₩57,234 | ₩56,965 | ₩57,099 | +0.02% | 63.4만 |
|---|
| 2026.08.26 | ₩56,938 | ₩57,166 | ₩56,912 | ₩57,019 | +0.14% | 57.4만 |
|---|
| 2026.08.25 | ₩56,979 | ₩57,032 | ₩56,811 | ₩56,979 | 0.00% | 61.6만 |
|---|
| 2026.08.24 | ₩56,791 | ₩56,844 | ₩56,577 | ₩56,791 | 0.00% | 56.8만 |
|---|
| 2026.08.21 | ₩56,898 | ₩57,039 | ₩56,757 | ₩56,898 | 0.00% | 57.1만 |
|---|
| 2026.08.20 | ₩56,804 | ₩56,999 | ₩56,556 | ₩56,603 | -0.35% | 56.6만 |
|---|
| 2026.08.19 | ₩57,059 | ₩57,327 | ₩56,972 | ₩57,032 | -0.05% | 62.3만 |
|---|
| 2026.08.18 | ₩56,791 | ₩56,965 | ₩56,730 | ₩56,791 | 0.00% | 71.6만 |
|---|
| 2026.08.17 | ₩57,341 | ₩57,365 | ₩57,093 | ₩57,113 | -0.40% | 60.7만 |
|---|
| 2026.08.14 | ₩57,556 | ₩57,556 | ₩57,321 | ₩57,408 | -0.26% | 54.6만 |
|---|
| 2026.08.13 | ₩57,260 | ₩57,542 | ₩57,260 | ₩57,529 | +0.47% | 61.3만 |
|---|
| 2026.08.12 | ₩57,220 | ₩57,220 | ₩56,965 | ₩57,059 | -0.28% | 71.6만 |
|---|
| 2026.08.11 | ₩57,140 | ₩57,227 | ₩56,858 | ₩56,912 | -0.40% | 67.3만 |
|---|
| 2026.08.10 | ₩57,005 | ₩57,126 | ₩56,885 | ₩56,952 | -0.09% | 99.8만 |
|---|
| 2026.08.07 | ₩57,019 | ₩57,073 | ₩56,851 | ₩57,046 | +0.05% | 66.9만 |
|---|
| 2026.08.06 | ₩56,912 | ₩57,073 | ₩56,724 | ₩56,898 | -0.02% | 86.1만 |
|---|
| 2026.08.05 | ₩57,140 | ₩57,368 | ₩56,818 | ₩56,912 | -0.40% | 95.7만 |
|---|
| 2026.08.04 | ₩56,160 | ₩56,851 | ₩56,066 | ₩56,724 | +1.00% | 74.4만 |
|---|
| 2026.08.03 | ₩55,369 | ₩55,858 | ₩55,369 | ₩55,811 | +0.80% | 72.2만 |
|---|
| 2026.07.31 | ₩55,328 | ₩55,369 | ₩54,631 | ₩55,234 | -0.17% | 71.5만 |
|---|
| 2026.07.30 | ₩55,221 | ₩55,395 | ₩54,866 | ₩55,382 | +0.29% | 77.3만 |
|---|
| 2026.07.29 | ₩55,449 | ₩55,677 | ₩54,778 | ₩54,805 | -1.16% | 87.1만 |
|---|
| 2026.07.28 | ₩55,664 | ₩55,865 | ₩55,516 | ₩55,717 | +0.10% | 70.1만 |
|---|
| 2026.07.27 | ₩55,892 | ₩55,919 | ₩55,302 | ₩55,530 | -0.65% | 72만 |
|---|
| 2026.07.24 | ₩55,328 | ₩55,825 | ₩55,303 | ₩55,449 | +0.22% | 73.4만 |
|---|
| 2026.07.23 | ₩55,060 | ₩55,489 | ₩55,060 | ₩55,369 | +0.56% | 75.1만 |
|---|
| 2026.07.22 | ₩55,476 | ₩55,717 | ₩55,463 | ₩55,530 | +0.10% | 56.4만 |
|---|
| 2026.07.21 | ₩55,530 | ₩55,637 | ₩55,261 | ₩55,597 | +0.12% | 72.7만 |
|---|
| 2026.07.20 | ₩55,677 | ₩55,677 | ₩55,073 | ₩55,141 | -0.96% | 70.4만 |
|---|
| 2026.07.17 | ₩55,328 | ₩55,744 | ₩55,328 | ₩55,436 | +0.19% | 60.7만 |
|---|
| 2026.07.16 | ₩55,570 | ₩55,972 | ₩55,570 | ₩55,946 | +0.68% | 93만 |
|---|
| 2026.07.15 | ₩55,838 | ₩55,838 | ₩55,429 | ₩55,731 | -0.19% | 70.7만 |
|---|
| 2026.07.14 | ₩55,892 | ₩55,892 | ₩55,463 | ₩55,637 | -0.46% | 62.1만 |
|---|
| 2026.07.13 | ₩55,986 | ₩56,174 | ₩55,717 | ₩55,785 | -0.36% | 61.2만 |
|---|
| 2026.07.10 | ₩55,892 | ₩56,234 | ₩55,704 | ₩56,174 | +0.50% | 55.4만 |
|---|
| 2026.07.09 | ₩55,771 | ₩56,006 | ₩55,671 | ₩55,946 | +0.31% | 56.8만 |
|---|
| 2026.07.08 | ₩55,302 | ₩55,603 | ₩55,060 | ₩55,503 | +0.36% | 67.7만 |
|---|
| 2026.07.07 | ₩55,771 | ₩55,878 | ₩55,483 | ₩55,677 | -0.17% | 75.5만 |
|---|
| 2026.07.06 | ₩56,093 | ₩56,100 | ₩55,744 | ₩55,946 | -0.26% | 72.3만 |
|---|
| 2026.07.02 | ₩55,919 | ₩56,133 | ₩55,382 | ₩55,798 | -0.22% | 98만 |
|---|
| 2026.07.01 | ₩55,785 | ₩56,113 | ₩55,570 | ₩55,731 | -0.10% | 103.8만 |
|---|
| 2026.06.30 | ₩55,610 | ₩56,089 | ₩55,597 | ₩55,986 | +0.68% | 82.3만 |
|---|
| 2026.06.29 | ₩55,328 | ₩55,597 | ₩55,000 | ₩55,543 | +0.39% | 106만 |
|---|
| 2026.06.26 | ₩54,644 | ₩55,308 | ₩54,644 | ₩54,939 | +0.54% | 150.5만 |
|---|
| 2026.06.25 | ₩55,436 | ₩55,436 | ₩54,819 | ₩54,966 | -0.85% | 110.7만 |
|---|
| 2026.06.24 | ₩54,684 | ₩55,114 | ₩54,463 | ₩54,738 | +0.10% | 146.9만 |
|---|
| 2026.06.23 | ₩54,671 | ₩54,993 | ₩54,523 | ₩54,564 | -0.20% | 80.9만 |
|---|
| 2026.06.22 | ₩55,704 | ₩55,986 | ₩55,436 | ₩55,570 | -0.24% | 75.1만 |
|---|
| 2026.06.18 | ₩55,624 | ₩55,637 | ₩55,369 | ₩55,476 | -0.27% | 92만 |
|---|
| 2026.06.17 | ₩55,785 | ₩55,905 | ₩54,832 | ₩54,939 | -1.52% | 109.5만 |
|---|
| 2026.06.16 | ₩56,026 | ₩56,174 | ₩55,644 | ₩55,664 | -0.65% | 76만 |
|---|
| 2026.06.15 | ₩55,811 | ₩56,100 | ₩55,782 | ₩55,946 | +0.24% | 69.5만 |
|---|
| 2026.06.12 | ₩55,047 | ₩55,241 | ₩54,644 | ₩55,073 | +0.05% | 200.4만 |
|---|
| 2026.06.11 | ₩54,121 | ₩55,080 | ₩54,027 | ₩54,872 | +1.39% | 135만 |
|---|
| 2026.06.10 | ₩54,443 | ₩54,899 | ₩53,906 | ₩53,933 | -0.94% | 73.2만 |
|---|
| 2026.06.09 | ₩54,966 | ₩55,302 | ₩53,732 | ₩54,725 | -0.44% | 86.1만 |
|---|
| 2026.06.08 | ₩55,060 | ₩55,194 | ₩54,658 | ₩54,671 | -0.71% | 81.9만 |
|---|
| 2026.06.05 | ₩55,610 | ₩55,688 | ₩54,523 | ₩54,591 | -1.83% | 63.2만 |
|---|
| 2026.06.04 | ₩55,704 | ₩55,999 | ₩55,657 | ₩55,905 | +0.36% | 89만 |
|---|
| 2026.06.03 | ₩55,543 | ₩55,637 | ₩55,389 | ₩55,503 | -0.07% | 113.3만 |
|---|
| 2026.06.02 | ₩55,556 | ₩55,758 | ₩55,449 | ₩55,731 | +0.31% | 71.4만 |
|---|
| 2026.06.01 | ₩55,409 | ₩55,664 | ₩55,248 | ₩55,583 | +0.31% | 63만 |
|---|
| 2026.05.29 | ₩55,489 | ₩55,617 | ₩55,409 | ₩55,489 | 0.00% | 55.6만 |
|---|
| 2026.05.28 | ₩55,020 | ₩55,382 | ₩54,899 | ₩55,328 | +0.56% | 77.5만 |
|---|
| 2026.05.27 | ₩55,073 | ₩55,107 | ₩54,872 | ₩55,047 | -0.05% | 61.8만 |
|---|
| 2026.05.26 | ₩54,886 | ₩55,114 | ₩54,819 | ₩54,966 | +0.15% | 73.6만 |
|---|
| 2026.05.22 | ₩54,430 | ₩54,752 | ₩54,430 | ₩54,577 | +0.27% | 63.4만 |
|---|
| 2026.05.21 | ₩53,625 | ₩54,215 | ₩53,544 | ₩54,067 | +0.83% | 77.6만 |
|---|
| 2026.05.20 | ₩53,329 | ₩53,812 | ₩53,168 | ₩53,812 | +0.91% | 179.3만 |
|---|
| 2026.05.19 | ₩53,142 | ₩53,497 | ₩53,128 | ₩53,235 | +0.18% | 84.2만 |
|---|
| 2026.05.18 | ₩53,638 | ₩53,638 | ₩53,041 | ₩53,410 | -0.43% | 82.9만 |
|---|
| 2026.05.15 | ₩53,625 | ₩53,786 | ₩53,430 | ₩53,477 | -0.28% | 94.4만 |
|---|
| 2026.05.14 | ₩53,678 | ₩54,081 | ₩53,598 | ₩53,973 | +0.55% | 74.1만 |
|---|
| 2026.05.13 | ₩53,531 | ₩53,651 | ₩53,249 | ₩53,531 | 0.00% | 63.9만 |
|---|
| 2026.05.12 | ₩53,289 | ₩53,470 | ₩53,074 | ₩53,437 | +0.28% | 117.7만 |
|---|
| 2026.05.11 | ₩53,303 | ₩53,557 | ₩53,276 | ₩53,450 | +0.28% | 87.5만 |
|---|
| 2026.05.08 | ₩53,544 | ₩53,544 | ₩53,262 | ₩53,316 | -0.43% | 57.7만 |
|---|
| 2026.05.07 | ₩53,544 | ₩53,625 | ₩53,218 | ₩53,262 | -0.53% | 94.2만 |
|---|
| 2026.05.06 | ₩53,061 | ₩53,517 | ₩52,954 | ₩53,464 | +0.76% | 92.5만 |
|---|
| 2026.05.05 | ₩52,524 | ₩52,820 | ₩52,417 | ₩52,752 | +0.43% | 115.4만 |
|---|
| 2026.05.04 | ₩52,498 | ₩52,632 | ₩52,149 | ₩52,363 | -0.26% | 112.1만 |
|---|
| 2026.05.01 | ₩52,846 | ₩52,927 | ₩52,545 | ₩52,551 | -0.56% | 116.6만 |
|---|
| 2026.04.30 | ₩52,122 | ₩52,659 | ₩52,068 | ₩52,498 | +0.72% | 101만 |
|---|
| 2026.04.29 | ₩52,404 | ₩52,404 | ₩52,095 | ₩52,270 | -0.26% | 121.6만 |
|---|
| 2026.04.28 | ₩52,270 | ₩52,431 | ₩52,135 | ₩52,270 | 0.00% | 59.4만 |
|---|
| 2026.04.27 | ₩52,471 | ₩52,612 | ₩52,390 | ₩52,524 | +0.10% | 49.8만 |
|---|
| 2026.04.24 | ₩52,538 | ₩52,638 | ₩52,256 | ₩52,578 | +0.08% | 70.3만 |
|---|
| 2026.04.23 | ₩52,431 | ₩52,632 | ₩51,948 | ₩52,444 | +0.03% | 101.9만 |
|---|
| 2026.04.22 | ₩52,672 | ₩52,672 | ₩52,378 | ₩52,538 | -0.25% | 77.8만 |
|---|
| 2026.04.21 | ₩52,873 | ₩52,873 | ₩52,202 | ₩52,296 | -1.09% | 116.7만 |
|---|
| 2026.04.20 | ₩52,806 | ₩52,826 | ₩52,618 | ₩52,766 | -0.08% | 76.4만 |
|---|
| 2026.04.17 | ₩52,471 | ₩53,028 | ₩52,471 | ₩52,860 | +0.74% | 102.7만 |
|---|
| 2026.04.16 | ₩52,055 | ₩52,225 | ₩51,961 | ₩52,122 | +0.13% | 129.9만 |
|---|
| 2026.04.15 | ₩51,854 | ₩52,068 | ₩51,746 | ₩52,001 | +0.28% | 82.1만 |
|---|
| 2026.04.14 | ₩51,505 | ₩51,867 | ₩51,465 | ₩51,867 | +0.70% | 63.1만 |
|---|
| 2026.04.13 | ₩50,686 | ₩51,330 | ₩50,639 | ₩51,330 | +1.27% | 107.3만 |
|---|
| 2026.04.10 | ₩51,196 | ₩51,196 | ₩50,794 | ₩50,874 | -0.63% | 74.7만 |
|---|
| 2026.04.09 | ₩50,740 | ₩51,223 | ₩50,707 | ₩51,102 | +0.71% | 93.6만 |
|---|
| 2026.04.08 | ₩50,727 | ₩50,928 | ₩50,539 | ₩50,861 | +0.26% | 143.9만 |
|---|
| 2026.04.07 | ₩49,519 | ₩49,546 | ₩49,050 | ₩49,519 | 0.00% | 259.9만 |
|---|
| 2026.04.06 | ₩49,613 | ₩49,868 | ₩49,559 | ₩49,801 | +0.38% | 174.6만 |
|---|
| 2026.04.02 | ₩48,996 | ₩49,855 | ₩48,969 | ₩49,640 | +1.31% | 130만 |
|---|
| 2026.04.01 | ₩49,613 | ₩49,949 | ₩49,492 | ₩49,627 | +0.03% | 175.7만 |
|---|
| 2026.03.31 | ₩48,593 | ₩49,405 | ₩48,399 | ₩49,318 | +1.49% | 213.6만 |
|---|
| 2026.03.30 | ₩48,593 | ₩48,620 | ₩47,882 | ₩48,070 | -1.08% | 193.8만 |
|---|
| 2026.03.27 | ₩48,795 | ₩48,795 | ₩48,097 | ₩48,204 | -1.21% | 170.2만 |
|---|
| 2026.03.26 | ₩49,425 | ₩49,653 | ₩48,915 | ₩48,915 | -1.03% | 136.4만 |
|---|
| 2026.03.25 | ₩49,908 | ₩50,029 | ₩49,559 | ₩49,788 | -0.24% | 134.6만 |
|---|
| 2026.03.24 | ₩49,264 | ₩49,734 | ₩49,164 | ₩49,519 | +0.52% | 226.2만 |
|---|
| 2026.03.23 | ₩49,908 | ₩50,277 | ₩49,640 | ₩49,734 | -0.35% | 385.8만 |
|---|
| 2026.03.20 | ₩49,707 | ₩49,734 | ₩48,915 | ₩49,184 | -1.05% | 203.8만 |
|---|
| 2026.03.19 | ₩49,546 | ₩50,042 | ₩49,506 | ₩49,814 | +0.54% | 292.8만 |
|---|
| 2026.03.18 | ₩50,391 | ₩50,478 | ₩49,834 | ₩49,841 | -1.09% | 188.8만 |
|---|
| 2026.03.17 | ₩50,955 | ₩51,129 | ₩50,646 | ₩50,673 | -0.55% | 128.6만 |
|---|
| 2026.03.16 | ₩50,807 | ₩50,982 | ₩50,613 | ₩50,767 | -0.08% | 138.9만 |
|---|
| 2026.03.13 | ₩50,753 | ₩51,035 | ₩50,257 | ₩50,338 | -0.82% | 157.5만 |
|---|
| 2026.03.12 | ₩51,008 | ₩51,129 | ₩50,566 | ₩50,566 | -0.87% | 280.4만 |
|---|
| 2026.03.11 | ₩51,639 | ₩51,726 | ₩51,270 | ₩51,465 | -0.34% | 137만 |
|---|
| 2026.03.10 | ₩51,693 | ₩52,082 | ₩51,371 | ₩51,572 | -0.23% | 164.6만 |
|---|
| 2026.03.09 | ₩50,861 | ₩51,847 | ₩50,566 | ₩51,733 | +1.71% | 263.8만 |
|---|
| 2026.03.06 | ₩51,357 | ₩51,558 | ₩51,049 | ₩51,317 | -0.08% | 213만 |
|---|
| 2026.03.05 | ₩52,068 | ₩52,323 | ₩51,545 | ₩52,001 | -0.13% | 329.4만 |
|---|
| 2026.03.04 | ₩52,377 | ₩52,585 | ₩52,122 | ₩52,444 | +0.13% | 101.2만 |
|---|
| 2026.03.03 | ₩51,813 | ₩52,357 | ₩51,377 | ₩52,149 | +0.65% | 207.1만 |
|---|
| 2026.03.02 | ₩52,082 | ₩52,801 | ₩52,082 | ₩52,605 | +1.00% | 126만 |
|---|
| 2026.02.27 | ₩52,202 | ₩52,638 | ₩52,189 | ₩52,632 | +0.82% | 74.7만 |
|---|
| 2026.02.26 | ₩52,860 | ₩52,877 | ₩52,343 | ₩52,712 | -0.28% | 93.1만 |
|---|
| 2026.02.25 | ₩52,699 | ₩52,887 | ₩52,672 | ₩52,846 | +0.28% | 83.5만 |
|---|
| 2026.02.24 | ₩52,028 | ₩52,609 | ₩52,028 | ₩52,551 | +1.01% | 80.1만 |
|---|
| 2026.02.23 | ₩52,511 | ₩52,699 | ₩51,941 | ₩52,068 | -0.84% | 99만 |
|---|
| 2026.02.20 | ₩52,149 | ₩52,746 | ₩52,149 | ₩52,659 | +0.98% | 173.6만 |
|---|
| 2026.02.19 | ₩52,323 | ₩52,490 | ₩52,115 | ₩52,350 | +0.05% | 127.2만 |
|---|
| 2026.02.18 | ₩52,377 | ₩52,726 | ₩52,270 | ₩52,565 | +0.36% | 127.1만 |
|---|
| 2026.02.17 | ₩52,202 | ₩52,498 | ₩51,893 | ₩52,350 | +0.28% | 174.7만 |
|---|
| 2026.02.13 | ₩52,189 | ₩52,618 | ₩52,001 | ₩52,256 | +0.13% | 149.8만 |
|---|
| 2026.02.12 | ₩53,061 | ₩53,121 | ₩52,122 | ₩52,176 | -1.67% | 162.3만 |
|---|
| 2026.02.11 | ₩53,128 | ₩53,182 | ₩52,779 | ₩52,954 | -0.33% | 146.8만 |
|---|
| 2026.02.10 | ₩53,021 | ₩53,074 | ₩52,746 | ₩52,779 | -0.46% | 124.2만 |
|---|
| 2026.02.09 | ₩52,766 | ₩53,034 | ₩52,766 | ₩52,927 | +0.31% | 161만 |
|---|
| 2026.02.06 | ₩52,041 | ₩52,873 | ₩52,041 | ₩52,793 | +1.44% | 149.7만 |
|---|
| 2026.02.05 | ₩51,746 | ₩51,901 | ₩51,418 | ₩51,518 | -0.44% | 154만 |
|---|
| 2026.02.04 | ₩51,974 | ₩52,162 | ₩51,693 | ₩51,974 | 0.00% | 184.8만 |
|---|
| 2026.02.03 | ₩52,095 | ₩52,308 | ₩51,499 | ₩51,773 | -0.62% | 136.4만 |
|---|
| 2026.02.02 | ₩51,827 | ₩52,343 | ₩51,827 | ₩52,270 | +0.85% | 125.7만 |
|---|
| 2026.01.30 | ₩52,028 | ₩52,095 | ₩51,538 | ₩51,854 | -0.34% | 120.7만 |
|---|
| 2026.01.29 | ₩52,243 | ₩52,310 | ₩51,640 | ₩52,216 | -0.05% | 147.8만 |
|---|
| 2026.01.28 | ₩52,068 | ₩52,162 | ₩51,854 | ₩51,948 | -0.23% | 125.7만 |
|---|
| 2026.01.27 | ₩52,041 | ₩52,196 | ₩51,941 | ₩52,055 | +0.03% | 110.5만 |
|---|
| 2026.01.26 | ₩51,679 | ₩51,948 | ₩51,679 | ₩51,867 | +0.36% | 166.6만 |
|---|
| 2026.01.23 | ₩51,478 | ₩51,706 | ₩51,411 | ₩51,612 | +0.26% | 138.5만 |
|---|
| 2026.01.22 | ₩51,626 | ₩51,719 | ₩51,438 | ₩51,532 | -0.18% | 134만 |
|---|
| 2026.01.21 | ₩50,807 | ₩51,498 | ₩50,729 | ₩51,263 | +0.90% | 172.4만 |
|---|
| 2026.01.20 | ₩50,888 | ₩51,062 | ₩50,592 | ₩50,673 | -0.42% | 134.7만 |
|---|
| 2026.01.16 | ₩51,787 | ₩51,836 | ₩51,579 | ₩51,639 | -0.28% | 135.4만 |
|---|
| 2026.01.15 | ₩51,974 | ₩51,974 | ₩51,663 | ₩51,719 | -0.49% | 120.6만 |
|---|
| 2026.01.14 | ₩51,612 | ₩51,679 | ₩51,275 | ₩51,612 | 0.00% | 171.4만 |
|---|
| 2026.01.13 | ₩51,894 | ₩51,894 | ₩51,585 | ₩51,773 | -0.23% | 153.2만 |
|---|
| 2026.01.12 | ₩51,585 | ₩52,035 | ₩51,545 | ₩51,961 | +0.73% | 112.2만 |
|---|
| 2026.01.09 | ₩51,599 | ₩51,949 | ₩51,558 | ₩51,840 | +0.47% | 136.3만 |
|---|
| 2026.01.08 | ₩51,330 | ₩51,592 | ₩51,296 | ₩51,478 | +0.29% | 113.4만 |
|---|
| 2026.01.07 | ₩51,746 | ₩51,838 | ₩51,465 | ₩51,465 | -0.54% | 122.1만 |
|---|
| 2026.01.06 | ₩51,263 | ₩51,733 | ₩51,210 | ₩51,666 | +0.79% | 147.8만 |
|---|
| 2026.01.05 | ₩51,183 | ₩51,397 | ₩51,183 | ₩51,210 | +0.05% | 126.1만 |
|---|
| 2026.01.02 | ₩51,210 | ₩51,223 | ₩50,847 | ₩51,075 | -0.26% | 130.6만 |
|---|
| 2025.12.31 | ₩51,397 | ₩51,418 | ₩50,995 | ₩51,022 | -0.73% | 98.7만 |
|---|
| 2025.12.30 | ₩51,465 | ₩51,512 | ₩51,357 | ₩51,397 | -0.13% | 100만 |
|---|
| 2025.12.29 | ₩51,612 | ₩51,626 | ₩51,373 | ₩51,518 | -0.18% | 88.3만 |
|---|
| 2025.12.26 | ₩51,693 | ₩51,787 | ₩51,584 | ₩51,679 | -0.03% | 113.5만 |
|---|
| 2025.12.24 | ₩51,411 | ₩51,719 | ₩51,411 | ₩51,666 | +0.50% | 52만 |
|---|
| 2025.12.23 | ₩51,290 | ₩51,451 | ₩51,263 | ₩51,438 | +0.29% | 101.8만 |
|---|
| 2025.12.22 | ₩51,317 | ₩51,387 | ₩51,236 | ₩51,357 | +0.08% | 95.1만 |
|---|
| 2025.12.19 | ₩50,901 | ₩51,194 | ₩50,901 | ₩51,102 | +0.40% | 132.4만 |
|---|
| 2025.12.18 | ₩50,807 | ₩51,071 | ₩50,609 | ₩50,700 | -0.21% | 127.1만 |
|---|
| 2025.12.17 | ₩50,834 | ₩50,941 | ₩50,431 | ₩50,445 | -0.77% | 113만 |
|---|
| 2025.12.16 | ₩50,968 | ₩51,008 | ₩50,598 | ₩50,821 | -0.29% | 104.1만 |
|---|
| 2025.12.15 | ₩51,317 | ₩51,317 | ₩50,968 | ₩51,116 | -0.39% | 109.5만 |
|---|
| 2025.12.12 | ₩51,438 | ₩51,498 | ₩50,902 | ₩51,035 | -0.78% | 120.9만 |
|---|
| 2025.12.11 | ₩50,874 | ₩51,384 | ₩50,787 | ₩51,384 | +1.00% | 108.7만 |
|---|
| 2025.12.10 | ₩50,740 | ₩51,149 | ₩50,633 | ₩51,035 | +0.58% | 285만 |
|---|
| 2025.12.09 | ₩50,821 | ₩50,982 | ₩50,700 | ₩50,727 | -0.18% | 99.9만 |
|---|
| 2025.12.08 | ₩51,129 | ₩51,129 | ₩50,807 | ₩50,901 | -0.45% | 87.6만 |
|---|
| 2025.12.05 | ₩51,169 | ₩51,286 | ₩51,020 | ₩51,089 | -0.16% | 96.5만 |
|---|
| 2025.12.04 | ₩51,169 | ₩51,181 | ₩50,888 | ₩51,049 | -0.24% | 105만 |
|---|
| 2025.12.03 | ₩50,914 | ₩51,155 | ₩50,888 | ₩51,035 | +0.24% | 91.6만 |
|---|
| 2025.12.02 | ₩50,982 | ₩51,096 | ₩50,834 | ₩50,941 | -0.08% | 100.4만 |
|---|
| 2025.12.01 | ₩50,686 | ₩51,089 | ₩50,686 | ₩50,874 | +0.37% | 102.7만 |
|---|
| 2025.11.28 | ₩50,861 | ₩51,035 | ₩50,807 | ₩51,008 | +0.29% | 51.1만 |
|---|
| 2025.11.26 | ₩50,834 | ₩51,096 | ₩50,794 | ₩50,928 | +0.18% | 101.5만 |
|---|
| 2025.11.25 | ₩49,962 | ₩50,660 | ₩49,817 | ₩50,592 | +1.26% | 150.5만 |
|---|
| 2025.11.24 | ₩49,868 | ₩50,148 | ₩49,640 | ₩50,016 | +0.30% | 146만 |
|---|
| 2025.11.21 | ₩49,291 | ₩50,143 | ₩49,240 | ₩49,747 | +0.93% | 169.7만 |
|---|
| 2025.11.20 | ₩50,431 | ₩50,513 | ₩49,117 | ₩49,170 | -2.50% | 215.1만 |
|---|
| 2025.11.19 | ₩49,667 | ₩50,016 | ₩49,586 | ₩49,814 | +0.30% | 119.9만 |
|---|
| 2025.11.18 | ₩49,600 | ₩49,938 | ₩49,378 | ₩49,640 | +0.08% | 158만 |
|---|
| 2025.11.17 | ₩50,284 | ₩50,485 | ₩49,734 | ₩49,935 | -0.69% | 138.2만 |
|---|
| 2025.11.14 | ₩50,150 | ₩50,794 | ₩50,083 | ₩50,525 | +0.75% | 114만 |
|---|
| 2025.11.13 | ₩51,008 | ₩51,143 | ₩50,472 | ₩50,566 | -0.87% | 140만 |
|---|
| 2025.11.12 | ₩51,183 | ₩51,257 | ₩51,075 | ₩51,156 | -0.05% | 66.6만 |
|---|
| 2025.11.11 | ₩50,727 | ₩51,102 | ₩50,660 | ₩51,022 | +0.58% | 70.4만 |
|---|
| 2025.11.10 | ₩50,633 | ₩50,885 | ₩50,427 | ₩50,847 | +0.42% | 108.1만 |
|---|
| 2025.11.07 | ₩50,002 | ₩50,271 | ₩49,653 | ₩50,271 | +0.54% | 116.6만 |
|---|
| 2025.11.06 | ₩50,499 | ₩50,512 | ₩50,002 | ₩50,163 | -0.66% | 149.8만 |
|---|
| 2025.11.05 | ₩50,378 | ₩50,894 | ₩50,378 | ₩50,619 | +0.48% | 197만 |
|---|
| 2025.11.04 | ₩50,418 | ₩50,592 | ₩50,311 | ₩50,378 | -0.08% | 114만 |
|---|
| 2025.11.03 | ₩51,116 | ₩51,116 | ₩50,579 | ₩50,807 | -0.60% | 85.3만 |
|---|
| 2025.10.31 | ₩51,022 | ₩51,108 | ₩50,747 | ₩50,914 | -0.21% | 104.2만 |
|---|
| 2025.10.30 | ₩50,995 | ₩51,344 | ₩50,957 | ₩50,968 | -0.05% | 124만 |
|---|
| 2025.10.29 | ₩51,719 | ₩51,787 | ₩51,203 | ₩51,397 | -0.62% | 110.5만 |
|---|
| 2025.10.28 | ₩51,626 | ₩51,733 | ₩51,478 | ₩51,599 | -0.05% | 92.1만 |
|---|
| 2025.10.27 | ₩51,505 | ₩51,635 | ₩51,418 | ₩51,612 | +0.21% | 108.4만 |
|---|
| 2025.10.24 | ₩51,223 | ₩51,317 | ₩51,129 | ₩51,210 | -0.03% | 99.7만 |
|---|
| 2025.10.23 | ₩50,633 | ₩50,988 | ₩50,633 | ₩50,874 | +0.48% | 128.4만 |
|---|
| 2025.10.22 | ₩50,928 | ₩50,968 | ₩50,485 | ₩50,673 | -0.50% | 149.5만 |
|---|
| 2025.10.21 | ₩50,807 | ₩51,156 | ₩50,807 | ₩51,008 | +0.40% | 91만 |
|---|
| 2025.10.20 | ₩50,700 | ₩50,982 | ₩50,686 | ₩50,874 | +0.34% | 69.9만 |
|---|
| 2025.10.17 | ₩50,190 | ₩50,652 | ₩50,171 | ₩50,566 | +0.75% | 133.3만 |
|---|
| 2025.10.16 | ₩50,794 | ₩50,794 | ₩50,130 | ₩50,338 | -0.90% | 211.4만 |
|---|
| 2025.10.15 | ₩50,847 | ₩51,075 | ₩50,271 | ₩50,660 | -0.37% | 94만 |
|---|
| 2025.10.14 | ₩49,975 | ₩50,700 | ₩49,855 | ₩50,512 | +1.07% | 84만 |
|---|
| 2025.10.13 | ₩50,257 | ₩50,566 | ₩50,244 | ₩50,418 | +0.32% | 68만 |
|---|
| 2025.10.10 | ₩51,116 | ₩51,223 | ₩49,861 | ₩49,881 | -2.41% | 104.5만 |
|---|