시장 데이터를 불러오는 중
전체 종목
Dimensional US Core Equity 1 ETF 과거 주가
US Core Equity 1 Portfolio ETF Class Shares · DCOR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
US Core Equity 1 Portfolio ETF Class Shares · DCOR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩113,024 | ₩113,293 | ₩112,743 | ₩113,226 | +0.18% | 7.9만 |
| 2026.10.08 | ₩112,582 | ₩112,890 | ₩112,220 | ₩112,729 | +0.13% | 18.3만 |
| 2026.10.07 | ₩112,676 | ₩112,904 | ₩112,341 | ₩112,770 | +0.08% | 15.8만 |
| 2026.10.06 | ₩113,319 | ₩113,652 | ₩113,212 | ₩113,293 | -0.02% | 7.5만 |
| 2026.10.05 | ₩112,019 | ₩113,098 | ₩111,985 | ₩112,864 | +0.75% | 19.3만 |
| 2026.10.02 | ₩112,287 | ₩112,475 | ₩111,831 | ₩112,086 | -0.18% | 12만 |
| 2026.10.01 | ₩111,268 | ₩111,509 | ₩110,423 | ₩111,322 | +0.05% | 15.2만 |
| 2026.09.30 | ₩111,608 | ₩111,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,839 |
| -0.69% |
| 11.7만 |
| 2026.09.29 | ₩112,005 | ₩112,005 | ₩110,892 | ₩111,268 | -0.66% | 14.1만 |
|---|
| 2026.09.28 | ₩111,764 | ₩113,346 | ₩111,362 | ₩113,346 | +1.42% | 20.5만 |
|---|
| 2026.09.25 | ₩112,019 | ₩112,461 | ₩111,617 | ₩112,408 | +0.35% | 21.3만 |
|---|
| 2026.09.24 | ₩111,415 | ₩111,992 | ₩111,268 | ₩111,858 | +0.40% | 14만 |
|---|
| 2026.09.23 | ₩112,528 | ₩112,729 | ₩111,804 | ₩111,831 | -0.62% | 15.6만 |
|---|
| 2026.09.22 | ₩112,971 | ₩113,086 | ₩112,595 | ₩112,716 | -0.23% | 12.2만 |
|---|
| 2026.09.21 | ₩112,461 | ₩113,205 | ₩112,220 | ₩113,024 | +0.50% | 9.2만 |
|---|
| 2026.09.18 | ₩111,684 | ₩111,764 | ₩111,322 | ₩111,717 | +0.03% | 10.7만 |
|---|
| 2026.09.17 | ₩112,193 | ₩112,193 | ₩111,592 | ₩111,858 | -0.30% | 8만 |
|---|
| 2026.09.16 | ₩111,871 | ₩111,938 | ₩110,235 | ₩110,839 | -0.92% | 11만 |
|---|
| 2026.09.15 | ₩111,992 | ₩111,992 | ₩111,335 | ₩111,590 | -0.36% | 12.1만 |
|---|
| 2026.09.14 | ₩112,086 | ₩112,414 | ₩111,724 | ₩112,059 | -0.02% | 7.9만 |
|---|
| 2026.09.11 | ₩112,649 | ₩112,770 | ₩112,441 | ₩112,515 | -0.12% | 13.7만 |
|---|
| 2026.09.10 | ₩111,844 | ₩111,891 | ₩111,476 | ₩111,684 | -0.14% | 9.3만 |
|---|
| 2026.09.09 | ₩112,797 | ₩112,797 | ₩112,139 | ₩112,220 | -0.51% | 10.3만 |
|---|
| 2026.09.08 | ₩113,373 | ₩113,373 | ₩112,837 | ₩112,864 | -0.45% | 9.6만 |
|---|
| 2026.09.04 | ₩113,614 | ₩113,842 | ₩113,541 | ₩113,749 | +0.12% | 6.3만 |
|---|
| 2026.09.03 | ₩113,400 | ₩114,030 | ₩113,199 | ₩113,977 | +0.51% | 11만 |
|---|
| 2026.09.02 | ₩112,394 | ₩113,092 | ₩112,394 | ₩112,998 | +0.54% | 14만 |
|---|
| 2026.09.01 | ₩112,528 | ₩112,736 | ₩111,925 | ₩112,166 | -0.32% | 15.5만 |
|---|
| 2026.08.31 | ₩113,132 | ₩113,132 | ₩112,696 | ₩112,917 | -0.19% | 17.6만 |
|---|
| 2026.08.28 | ₩113,802 | ₩114,198 | ₩113,306 | ₩113,413 | -0.34% | 9.3만 |
|---|
| 2026.08.27 | ₩113,682 | ₩113,963 | ₩113,387 | ₩113,722 | +0.04% | 15.3만 |
|---|
| 2026.08.26 | ₩113,172 | ₩113,641 | ₩113,118 | ₩113,360 | +0.17% | 10.6만 |
|---|
| 2026.08.25 | ₩113,400 | ₩113,447 | ₩112,971 | ₩113,299 | -0.09% | 9.2만 |
|---|
| 2026.08.24 | ₩113,306 | ₩113,306 | ₩112,964 | ₩113,105 | -0.18% | 9.1만 |
|---|
| 2026.08.21 | ₩113,413 | ₩113,588 | ₩113,165 | ₩113,360 | -0.05% | 11.1만 |
|---|
| 2026.08.20 | ₩113,266 | ₩113,601 | ₩112,756 | ₩112,890 | -0.33% | 7.2만 |
|---|
| 2026.08.19 | ₩114,070 | ₩114,419 | ₩113,735 | ₩113,802 | -0.24% | 12.9만 |
|---|
| 2026.08.18 | ₩113,950 | ₩114,115 | ₩113,427 | ₩113,460 | -0.43% | 8.4만 |
|---|
| 2026.08.17 | ₩114,821 | ₩114,821 | ₩114,332 | ₩114,332 | -0.43% | 9.4만 |
|---|
| 2026.08.14 | ₩115,009 | ₩115,156 | ₩114,727 | ₩114,902 | -0.09% | 7.6만 |
|---|
| 2026.08.13 | ₩114,640 | ₩115,116 | ₩114,566 | ₩114,929 | +0.25% | 12.2만 |
|---|
| 2026.08.12 | ₩114,593 | ₩114,593 | ₩114,030 | ₩114,271 | -0.28% | 14.6만 |
|---|
| 2026.08.11 | ₩114,486 | ₩114,513 | ₩113,950 | ₩114,084 | -0.35% | 63.7만 |
|---|
| 2026.08.10 | ₩114,178 | ₩114,392 | ₩114,017 | ₩114,151 | -0.02% | 20.2만 |
|---|
| 2026.08.07 | ₩113,869 | ₩114,258 | ₩113,789 | ₩114,231 | +0.32% | 9.1만 |
|---|
| 2026.08.06 | ₩114,044 | ₩114,099 | ₩113,400 | ₩113,480 | -0.49% | 12.1만 |
|---|
| 2026.08.05 | ₩114,660 | ₩114,741 | ₩113,682 | ₩113,708 | -0.83% | 15.4만 |
|---|
| 2026.08.04 | ₩112,528 | ₩114,204 | ₩112,493 | ₩113,983 | +1.29% | 16.2만 |
|---|
| 2026.08.03 | ₩111,013 | ₩112,260 | ₩110,986 | ₩112,207 | +1.08% | 13.7만 |
|---|
| 2026.07.31 | ₩110,624 | ₩110,906 | ₩109,552 | ₩110,638 | +0.01% | 13.5만 |
|---|
| 2026.07.30 | ₩109,632 | ₩110,293 | ₩109,230 | ₩110,209 | +0.53% | 9.8만 |
|---|
| 2026.07.29 | ₩110,235 | ₩110,597 | ₩108,841 | ₩108,868 | -1.24% | 11만 |
|---|
| 2026.07.28 | ₩110,155 | ₩110,664 | ₩109,847 | ₩110,477 | +0.29% | 13.5만 |
|---|
| 2026.07.27 | ₩110,611 | ₩110,812 | ₩109,565 | ₩109,967 | -0.58% | 11.5만 |
|---|
| 2026.07.24 | ₩109,699 | ₩110,450 | ₩109,578 | ₩109,766 | +0.06% | 7.8만 |
|---|
| 2026.07.23 | ₩109,659 | ₩109,981 | ₩109,163 | ₩109,552 | -0.10% | 11.9만 |
|---|
| 2026.07.22 | ₩110,504 | ₩110,879 | ₩110,497 | ₩110,591 | +0.08% | 10.1만 |
|---|
| 2026.07.21 | ₩110,490 | ₩110,638 | ₩109,900 | ₩110,530 | +0.04% | 14.5만 |
|---|
| 2026.07.20 | ₩110,544 | ₩110,571 | ₩109,645 | ₩109,676 | -0.78% | 13.2만 |
|---|
| 2026.07.17 | ₩109,833 | ₩110,651 | ₩109,779 | ₩110,088 | +0.23% | 13.3만 |
|---|
| 2026.07.16 | ₩110,825 | ₩111,435 | ₩110,604 | ₩111,027 | +0.18% | 12.1만 |
|---|
| 2026.07.15 | ₩111,000 | ₩111,308 | ₩110,584 | ₩111,107 | +0.10% | 13만 |
|---|
| 2026.07.14 | ₩110,772 | ₩110,839 | ₩110,450 | ₩110,745 | -0.02% | 8만 |
|---|
| 2026.07.13 | ₩110,799 | ₩111,060 | ₩110,289 | ₩110,463 | -0.30% | 11만 |
|---|
| 2026.07.10 | ₩110,664 | ₩111,134 | ₩110,249 | ₩111,000 | +0.30% | 8.5만 |
|---|
| 2026.07.09 | ₩109,833 | ₩110,651 | ₩109,753 | ₩110,557 | +0.66% | 11.8만 |
|---|
| 2026.07.08 | ₩109,672 | ₩109,712 | ₩108,868 | ₩109,619 | -0.05% | 10.8만 |
|---|
| 2026.07.07 | ₩110,624 | ₩110,626 | ₩109,900 | ₩110,195 | -0.39% | 8.9만 |
|---|
| 2026.07.06 | ₩110,557 | ₩110,730 | ₩110,209 | ₩110,597 | +0.04% | 16만 |
|---|
| 2026.07.02 | ₩110,222 | ₩110,839 | ₩109,203 | ₩109,954 | -0.24% | 9.3만 |
|---|
| 2026.07.01 | ₩109,806 | ₩110,551 | ₩109,699 | ₩109,914 | +0.10% | 16.2만 |
|---|
| 2026.06.30 | ₩109,364 | ₩110,172 | ₩109,317 | ₩109,927 | +0.51% | 15.6만 |
|---|
| 2026.06.29 | ₩109,082 | ₩109,417 | ₩108,465 | ₩109,364 | +0.26% | 13.1만 |
|---|
| 2026.06.26 | ₩108,063 | ₩108,968 | ₩107,714 | ₩108,412 | +0.32% | 10.1만 |
|---|
| 2026.06.25 | ₩108,881 | ₩109,341 | ₩108,291 | ₩108,457 | -0.39% | 16만 |
|---|
| 2026.06.24 | ₩108,586 | ₩109,270 | ₩108,063 | ₩108,385 | -0.19% | 18.8만 |
|---|
| 2026.06.23 | ₩108,184 | ₩108,935 | ₩107,956 | ₩108,291 | +0.10% | 10.6만 |
|---|
| 2026.06.22 | ₩109,981 | ₩110,450 | ₩109,565 | ₩109,659 | -0.29% | 9.6만 |
|---|
| 2026.06.18 | ₩110,007 | ₩110,073 | ₩109,552 | ₩109,914 | -0.09% | 24.1만 |
|---|
| 2026.06.17 | ₩110,034 | ₩110,463 | ₩108,586 | ₩108,801 | -1.12% | 10.2만 |
|---|
| 2026.06.16 | ₩110,705 | ₩111,027 | ₩110,101 | ₩110,195 | -0.46% | 16.4만 |
|---|
| 2026.06.15 | ₩110,812 | ₩110,966 | ₩110,463 | ₩110,624 | -0.17% | 16.5만 |
|---|
| 2026.06.12 | ₩109,163 | ₩109,645 | ₩108,414 | ₩109,257 | +0.09% | 13만 |
|---|
| 2026.06.11 | ₩107,218 | ₩108,841 | ₩106,749 | ₩108,599 | +1.29% | 20.4만 |
|---|
| 2026.06.10 | ₩107,674 | ₩108,465 | ₩106,628 | ₩106,628 | -0.97% | 12만 |
|---|
| 2026.06.09 | ₩109,055 | ₩109,471 | ₩106,146 | ₩108,237 | -0.75% | 10.5만 |
|---|
| 2026.06.08 | ₩108,747 | ₩109,136 | ₩108,191 | ₩108,197 | -0.51% | 8.1만 |
|---|
| 2026.06.05 | ₩109,880 | ₩110,021 | ₩107,674 | ₩107,909 | -1.79% | 8.7만 |
|---|
| 2026.06.04 | ₩109,887 | ₩110,732 | ₩109,806 | ₩110,557 | +0.61% | 12.5만 |
|---|
| 2026.06.03 | ₩110,343 | ₩110,437 | ₩109,847 | ₩109,873 | -0.43% | 7.6만 |
|---|
| 2026.06.02 | ₩109,873 | ₩110,685 | ₩109,873 | ₩110,584 | +0.65% | 9.1만 |
|---|
| 2026.06.01 | ₩109,940 | ₩110,316 | ₩109,527 | ₩110,088 | +0.13% | 7.8만 |
|---|
| 2026.05.29 | ₩109,887 | ₩110,128 | ₩109,739 | ₩109,887 | 0.00% | 10만 |
|---|
| 2026.05.28 | ₩109,310 | ₩109,900 | ₩108,991 | ₩109,820 | +0.47% | 10.5만 |
|---|
| 2026.05.27 | ₩109,364 | ₩109,619 | ₩109,122 | ₩109,377 | +0.01% | 6.1만 |
|---|
| 2026.05.26 | ₩109,216 | ₩109,511 | ₩109,055 | ₩109,350 | +0.12% | 6.2만 |
|---|
| 2026.05.22 | ₩108,345 | ₩108,881 | ₩108,304 | ₩108,465 | +0.11% | 9.8만 |
|---|
| 2026.05.21 | ₩107,218 | ₩108,170 | ₩107,017 | ₩107,929 | +0.66% | 9.5만 |
|---|
| 2026.05.20 | ₩106,575 | ₩107,647 | ₩106,476 | ₩107,647 | +1.01% | 9.7만 |
|---|
| 2026.05.19 | ₩106,602 | ₩106,937 | ₩106,085 | ₩106,387 | -0.20% | 8.9만 |
|---|
| 2026.05.18 | ₩107,178 | ₩107,460 | ₩106,454 | ₩107,057 | -0.11% | 11.1만 |
|---|
| 2026.05.15 | ₩107,795 | ₩107,795 | ₩107,037 | ₩107,165 | -0.58% | 13만 |
|---|
| 2026.05.14 | ₩107,942 | ₩108,707 | ₩107,942 | ₩108,398 | +0.42% | 12.4만 |
|---|
| 2026.05.13 | ₩107,245 | ₩107,849 | ₩106,984 | ₩107,621 | +0.35% | 6.3만 |
|---|
| 2026.05.12 | ₩107,285 | ₩107,366 | ₩106,353 | ₩107,326 | +0.04% | 8만 |
|---|
| 2026.05.11 | ₩107,446 | ₩107,768 | ₩107,352 | ₩107,500 | +0.05% | 5.8만 |
|---|
| 2026.05.08 | ₩107,232 | ₩107,513 | ₩107,163 | ₩107,419 | +0.18% | 10.1만 |
|---|
| 2026.05.07 | ₩107,580 | ₩107,601 | ₩106,615 | ₩106,749 | -0.77% | 9.1만 |
|---|
| 2026.05.06 | ₩107,031 | ₩107,621 | ₩106,876 | ₩107,554 | +0.49% | 12.6만 |
|---|
| 2026.05.05 | ₩105,864 | ₩106,414 | ₩105,824 | ₩106,226 | +0.34% | 5.4만 |
|---|
| 2026.05.04 | ₩105,542 | ₩105,898 | ₩104,885 | ₩105,247 | -0.28% | 7.5만 |
|---|
| 2026.05.01 | ₩105,998 | ₩106,374 | ₩105,690 | ₩105,690 | -0.29% | 10.3만 |
|---|
| 2026.04.30 | ₩104,925 | ₩105,703 | ₩104,483 | ₩105,643 | +0.68% | 9.8만 |
|---|
| 2026.04.29 | ₩104,483 | ₩104,644 | ₩104,067 | ₩104,416 | -0.06% | 7.2만 |
|---|
| 2026.04.28 | ₩104,791 | ₩104,791 | ₩104,295 | ₩104,644 | -0.14% | 7.1만 |
|---|
| 2026.04.27 | ₩105,073 | ₩105,220 | ₩104,845 | ₩105,194 | +0.11% | 10.1만 |
|---|
| 2026.04.24 | ₩104,845 | ₩105,100 | ₩104,349 | ₩105,019 | +0.17% | 9.4만 |
|---|
| 2026.04.23 | ₩104,697 | ₩105,031 | ₩103,638 | ₩104,523 | -0.17% | 7.6만 |
|---|
| 2026.04.22 | ₩104,872 | ₩104,872 | ₩104,389 | ₩104,711 | -0.15% | 8.6만 |
|---|
| 2026.04.21 | ₩105,140 | ₩105,167 | ₩103,977 | ₩104,094 | -0.99% | 9.5만 |
|---|
| 2026.04.20 | ₩104,590 | ₩104,791 | ₩104,402 | ₩104,751 | +0.15% | 7.9만 |
|---|
| 2026.04.17 | ₩104,000 | ₩105,113 | ₩103,993 | ₩104,684 | +0.66% | 7.4만 |
|---|
| 2026.04.16 | ₩103,129 | ₩103,469 | ₩102,847 | ₩103,290 | +0.16% | 9.1만 |
|---|
| 2026.04.15 | ₩102,713 | ₩103,088 | ₩102,485 | ₩103,050 | +0.33% | 9.5만 |
|---|
| 2026.04.14 | ₩101,935 | ₩102,659 | ₩101,868 | ₩102,565 | +0.62% | 7.8만 |
|---|
| 2026.04.13 | ₩100,366 | ₩101,654 | ₩100,246 | ₩101,600 | +1.23% | 7.7만 |
|---|
| 2026.04.10 | ₩101,131 | ₩101,131 | ₩100,581 | ₩100,635 | -0.49% | 7.3만 |
|---|
| 2026.04.09 | ₩100,165 | ₩101,112 | ₩100,106 | ₩100,903 | +0.74% | 9.6만 |
|---|
| 2026.04.08 | ₩100,393 | ₩100,460 | ₩99,723 | ₩100,340 | -0.05% | 8.1만 |
|---|
| 2026.04.07 | ₩97,524 | ₩97,839 | ₩96,813 | ₩97,839 | +0.32% | 11.7만 |
|---|
| 2026.04.06 | ₩97,376 | ₩97,913 | ₩97,288 | ₩97,913 | +0.55% | 12.3만 |
|---|
| 2026.04.02 | ₩95,928 | ₩97,795 | ₩95,928 | ₩97,376 | +1.51% | 9.8만 |
|---|
| 2026.04.01 | ₩97,215 | ₩97,819 | ₩97,143 | ₩97,229 | +0.01% | 12.6만 |
|---|
| 2026.03.31 | ₩95,190 | ₩96,706 | ₩94,922 | ₩96,652 | +1.54% | 19.4만 |
|---|
| 2026.03.30 | ₩95,365 | ₩95,365 | ₩93,702 | ₩94,102 | -1.32% | 13만 |
|---|
| 2026.03.27 | ₩95,579 | ₩95,606 | ₩94,346 | ₩94,440 | -1.19% | 16.3만 |
|---|
| 2026.03.26 | ₩96,773 | ₩97,296 | ₩95,941 | ₩96,022 | -0.78% | 13.1만 |
|---|
| 2026.03.25 | ₩97,778 | ₩97,913 | ₩96,981 | ₩97,470 | -0.32% | 12.3만 |
|---|
| 2026.03.24 | ₩96,411 | ₩97,333 | ₩96,257 | ₩96,813 | +0.42% | 12.5만 |
|---|
| 2026.03.23 | ₩97,269 | ₩98,073 | ₩96,947 | ₩97,014 | -0.26% | 9.7만 |
|---|
| 2026.03.20 | ₩96,987 | ₩96,994 | ₩95,244 | ₩95,834 | -1.19% | 26.1만 |
|---|
| 2026.03.19 | ₩96,639 | ₩97,624 | ₩96,494 | ₩97,175 | +0.56% | 11.5만 |
|---|
| 2026.03.18 | ₩98,181 | ₩98,348 | ₩97,202 | ₩97,242 | -0.96% | 11.3만 |
|---|
| 2026.03.17 | ₩98,771 | ₩99,052 | ₩98,523 | ₩98,570 | -0.20% | 8.7만 |
|---|
| 2026.03.16 | ₩98,288 | ₩98,610 | ₩97,958 | ₩98,194 | -0.10% | 63.4만 |
|---|
| 2026.03.13 | ₩98,208 | ₩98,462 | ₩97,215 | ₩97,276 | -0.95% | 7.1만 |
|---|
| 2026.03.12 | ₩98,368 | ₩98,476 | ₩97,738 | ₩97,738 | -0.64% | 8.5만 |
|---|
| 2026.03.11 | ₩99,414 | ₩99,602 | ₩98,851 | ₩99,307 | -0.11% | 9.3만 |
|---|
| 2026.03.10 | ₩99,642 | ₩100,527 | ₩99,200 | ₩99,455 | -0.19% | 7.4만 |
|---|
| 2026.03.09 | ₩98,275 | ₩99,857 | ₩97,282 | ₩99,703 | +1.45% | 11.4만 |
|---|
| 2026.03.06 | ₩99,133 | ₩99,428 | ₩98,582 | ₩98,999 | -0.14% | 12.7만 |
|---|
| 2026.03.05 | ₩100,594 | ₩101,265 | ₩99,689 | ₩100,407 | -0.19% | 7.8만 |
|---|
| 2026.03.04 | ₩101,117 | ₩101,600 | ₩100,708 | ₩101,359 | +0.24% | 8.1만 |
|---|
| 2026.03.03 | ₩99,924 | ₩101,090 | ₩99,099 | ₩100,849 | +0.93% | 14.6만 |
|---|
| 2026.03.02 | ₩101,050 | ₩102,123 | ₩101,050 | ₩101,774 | +0.72% | 9.5만 |
|---|
| 2026.02.27 | ₩101,251 | ₩101,707 | ₩101,090 | ₩101,613 | +0.36% | 10.4만 |
|---|
| 2026.02.26 | ₩102,552 | ₩102,700 | ₩101,613 | ₩102,277 | -0.27% | 11.1만 |
|---|
| 2026.02.25 | ₩102,284 | ₩102,606 | ₩102,016 | ₩102,472 | +0.18% | 11.4만 |
|---|
| 2026.02.24 | ₩101,064 | ₩102,029 | ₩101,064 | ₩101,989 | +0.92% | 9만 |
|---|
| 2026.02.23 | ₩102,096 | ₩102,150 | ₩100,795 | ₩101,064 | -1.01% | 8.7만 |
|---|
| 2026.02.20 | ₩101,452 | ₩102,405 | ₩101,452 | ₩102,405 | +0.94% | 9.3만 |
|---|
| 2026.02.19 | ₩101,587 | ₩101,880 | ₩101,225 | ₩101,667 | +0.08% | 11.1만 |
|---|
| 2026.02.18 | ₩101,546 | ₩102,324 | ₩101,546 | ₩101,935 | +0.38% | 6.4만 |
|---|
| 2026.02.17 | ₩101,064 | ₩101,627 | ₩100,472 | ₩101,292 | +0.23% | 9.2만 |
|---|
| 2026.02.13 | ₩101,117 | ₩101,828 | ₩100,541 | ₩101,265 | +0.15% | 9.9만 |
|---|
| 2026.02.12 | ₩102,954 | ₩103,169 | ₩100,970 | ₩101,010 | -1.89% | 15.2만 |
|---|
| 2026.02.11 | ₩103,290 | ₩103,290 | ₩102,297 | ₩102,606 | -0.66% | 15.8만 |
|---|
| 2026.02.10 | ₩103,021 | ₩103,177 | ₩102,565 | ₩102,619 | -0.39% | 12.5만 |
|---|
| 2026.02.09 | ₩102,539 | ₩103,075 | ₩102,405 | ₩102,834 | +0.29% | 11.9만 |
|---|
| 2026.02.06 | ₩101,050 | ₩102,686 | ₩101,050 | ₩102,552 | +1.49% | 9.5만 |
|---|
| 2026.02.05 | ₩100,889 | ₩101,057 | ₩100,118 | ₩100,340 | -0.54% | 14.6만 |
|---|
| 2026.02.04 | ₩101,721 | ₩101,910 | ₩100,775 | ₩101,452 | -0.26% | 7.9만 |
|---|
| 2026.02.03 | ₩101,882 | ₩102,179 | ₩100,568 | ₩101,372 | -0.50% | 22.1만 |
|---|
| 2026.02.02 | ₩100,742 | ₩102,033 | ₩100,742 | ₩101,815 | +1.06% | 15만 |
|---|
| 2026.01.30 | ₩101,131 | ₩101,439 | ₩100,581 | ₩101,137 | +0.01% | 11.7만 |
|---|
| 2026.01.29 | ₩101,815 | ₩101,815 | ₩100,421 | ₩101,627 | -0.18% | 19.1만 |
|---|
| 2026.01.28 | ₩101,922 | ₩101,934 | ₩101,385 | ₩101,560 | -0.36% | 11.8만 |
|---|
| 2026.01.27 | ₩101,479 | ₩101,761 | ₩101,479 | ₩101,627 | +0.15% | 12.8만 |
|---|
| 2026.01.26 | ₩101,050 | ₩101,465 | ₩101,050 | ₩101,318 | +0.27% | 26.6만 |
|---|
| 2026.01.23 | ₩101,171 | ₩101,171 | ₩100,723 | ₩100,862 | -0.30% | 14.8만 |
|---|
| 2026.01.22 | ₩101,292 | ₩101,533 | ₩100,970 | ₩101,144 | -0.15% | 11.2만 |
|---|
| 2026.01.21 | ₩99,656 | ₩101,064 | ₩99,656 | ₩100,635 | +0.98% | 10.9만 |
|---|
| 2026.01.20 | ₩99,750 | ₩100,232 | ₩99,200 | ₩99,267 | -0.48% | 9.8만 |
|---|
| 2026.01.16 | ₩101,452 | ₩101,560 | ₩101,037 | ₩101,184 | -0.26% | 11.6만 |
|---|
| 2026.01.15 | ₩101,479 | ₩101,747 | ₩101,292 | ₩101,345 | -0.13% | 8.8만 |
|---|
| 2026.01.14 | ₩100,903 | ₩100,970 | ₩100,407 | ₩100,903 | 0.00% | 10.3만 |
|---|
| 2026.01.13 | ₩101,506 | ₩101,506 | ₩100,849 | ₩101,184 | -0.32% | 8.6만 |
|---|
| 2026.01.12 | ₩100,795 | ₩101,439 | ₩100,795 | ₩101,385 | +0.59% | 14만 |
|---|
| 2026.01.09 | ₩100,836 | ₩101,345 | ₩100,554 | ₩101,184 | +0.35% | 17.7만 |
|---|
| 2026.01.08 | ₩100,098 | ₩100,715 | ₩100,098 | ₩100,621 | +0.52% | 6.7만 |
|---|
| 2026.01.07 | ₩100,916 | ₩100,916 | ₩100,219 | ₩100,299 | -0.61% | 14.3만 |
|---|
| 2026.01.06 | ₩100,004 | ₩100,836 | ₩100,004 | ₩100,836 | +0.83% | 11.2만 |
|---|
| 2026.01.05 | ₩99,656 | ₩100,246 | ₩99,656 | ₩100,085 | +0.43% | 10.3만 |
|---|
| 2026.01.02 | ₩99,160 | ₩99,373 | ₩98,713 | ₩99,206 | +0.05% | 6만 |
|---|
| 2025.12.31 | ₩99,709 | ₩99,709 | ₩98,690 | ₩98,730 | -0.98% | 9.7만 |
|---|
| 2025.12.30 | ₩99,656 | ₩99,774 | ₩99,468 | ₩99,468 | -0.19% | 11.4만 |
|---|
| 2025.12.29 | ₩99,683 | ₩99,857 | ₩99,445 | ₩99,642 | -0.04% | 6.4만 |
|---|
| 2025.12.26 | ₩100,058 | ₩100,112 | ₩99,870 | ₩100,031 | -0.03% | 6.2만 |
|---|
| 2025.12.24 | ₩99,750 | ₩100,165 | ₩99,716 | ₩100,071 | +0.32% | 7.3만 |
|---|
| 2025.12.23 | ₩99,414 | ₩99,776 | ₩99,319 | ₩99,750 | +0.34% | 16.8만 |
|---|
| 2025.12.22 | ₩99,280 | ₩99,589 | ₩99,253 | ₩99,508 | +0.23% | 11.5만 |
|---|
| 2025.12.19 | ₩98,342 | ₩98,929 | ₩98,342 | ₩98,838 | +0.50% | 8.9만 |
|---|
| 2025.12.18 | ₩98,543 | ₩98,730 | ₩97,868 | ₩98,114 | -0.44% | 20.2만 |
|---|
| 2025.12.17 | ₩98,529 | ₩98,570 | ₩97,470 | ₩97,504 | -1.04% | 10.4만 |
|---|
| 2025.12.16 | ₩98,449 | ₩98,717 | ₩97,858 | ₩98,315 | -0.14% | 12.3만 |
|---|
| 2025.12.15 | ₩99,817 | ₩99,817 | ₩98,761 | ₩98,992 | -0.83% | 7.4만 |
|---|
| 2025.12.12 | ₩100,138 | ₩100,184 | ₩98,941 | ₩99,093 | -1.04% | 7.6만 |
|---|
| 2025.12.11 | ₩99,615 | ₩100,165 | ₩99,240 | ₩100,112 | +0.50% | 8만 |
|---|
| 2025.12.10 | ₩98,623 | ₩99,857 | ₩98,610 | ₩99,622 | +1.01% | 8.3만 |
|---|
| 2025.12.09 | ₩98,690 | ₩99,123 | ₩98,637 | ₩98,717 | +0.03% | 8.8만 |
|---|
| 2025.12.08 | ₩99,347 | ₩99,347 | ₩98,543 | ₩98,757 | -0.59% | 8.6만 |
|---|
| 2025.12.05 | ₩99,213 | ₩99,539 | ₩98,984 | ₩99,139 | -0.07% | 18.4만 |
|---|
| 2025.12.04 | ₩99,039 | ₩99,119 | ₩98,670 | ₩99,012 | -0.03% | 7.5만 |
|---|
| 2025.12.03 | ₩98,301 | ₩98,964 | ₩98,275 | ₩98,798 | +0.50% | 8만 |
|---|
| 2025.12.02 | ₩98,596 | ₩98,637 | ₩98,194 | ₩98,328 | -0.27% | 10.7만 |
|---|
| 2025.12.01 | ₩97,899 | ₩98,730 | ₩97,899 | ₩98,208 | +0.32% | 9.7만 |
|---|
| 2025.11.28 | ₩98,328 | ₩98,663 | ₩98,328 | ₩98,637 | +0.31% | 4.2만 |
|---|
| 2025.11.26 | ₩97,980 | ₩98,583 | ₩97,926 | ₩98,221 | +0.25% | 8.4만 |
|---|
| 2025.11.25 | ₩96,451 | ₩97,718 | ₩96,357 | ₩97,564 | +1.15% | 16.2만 |
|---|
| 2025.11.24 | ₩95,633 | ₩96,558 | ₩95,633 | ₩96,411 | +0.81% | 11만 |
|---|
| 2025.11.21 | ₩94,171 | ₩95,928 | ₩94,064 | ₩95,177 | +1.07% | 7.7만 |
|---|
| 2025.11.20 | ₩96,652 | ₩96,942 | ₩93,850 | ₩93,930 | -2.82% | 8.6만 |
|---|
| 2025.11.19 | ₩95,030 | ₩95,874 | ₩94,849 | ₩95,231 | +0.21% | 9.1만 |
|---|
| 2025.11.18 | ₩95,110 | ₩95,553 | ₩94,468 | ₩95,064 | -0.05% | 10.3만 |
|---|
| 2025.11.17 | ₩96,344 | ₩96,773 | ₩95,056 | ₩95,378 | -1.00% | 7.6만 |
|---|
| 2025.11.14 | ₩95,727 | ₩97,148 | ₩95,673 | ₩96,598 | +0.91% | 11.1만 |
|---|
| 2025.11.13 | ₩97,922 | ₩97,993 | ₩96,565 | ₩96,773 | -1.17% | 6.2만 |
|---|
| 2025.11.12 | ₩98,663 | ₩98,663 | ₩98,213 | ₩98,355 | -0.31% | 8.4만 |
|---|
| 2025.11.11 | ₩97,725 | ₩98,297 | ₩97,702 | ₩98,140 | +0.43% | 5.3만 |
|---|
| 2025.11.10 | ₩97,591 | ₩98,127 | ₩97,142 | ₩97,899 | +0.32% | 6.6만 |
|---|
| 2025.11.07 | ₩95,995 | ₩96,679 | ₩95,314 | ₩96,679 | +0.71% | 8.6만 |
|---|
| 2025.11.06 | ₩97,162 | ₩97,202 | ₩96,169 | ₩96,290 | -0.90% | 6.7만 |
|---|
| 2025.11.05 | ₩96,733 | ₩97,698 | ₩96,733 | ₩97,269 | +0.55% | 9.7만 |
|---|
| 2025.11.04 | ₩96,733 | ₩97,363 | ₩96,706 | ₩96,711 | -0.02% | 10만 |
|---|
| 2025.11.03 | ₩98,275 | ₩98,275 | ₩97,182 | ₩97,711 | -0.57% | 11.6만 |
|---|
| 2025.10.31 | ₩97,886 | ₩98,006 | ₩97,296 | ₩97,738 | -0.15% | 6.2만 |
|---|
| 2025.10.30 | ₩97,738 | ₩98,275 | ₩97,349 | ₩97,411 | -0.33% | 9.9만 |
|---|
| 2025.10.29 | ₩98,690 | ₩98,784 | ₩97,852 | ₩98,144 | -0.55% | 10만 |
|---|
| 2025.10.28 | ₩98,704 | ₩98,704 | ₩98,301 | ₩98,462 | -0.24% | 7.1만 |
|---|
| 2025.10.27 | ₩98,409 | ₩98,529 | ₩98,194 | ₩98,503 | +0.10% | 9.9만 |
|---|
| 2025.10.24 | ₩97,671 | ₩97,845 | ₩97,550 | ₩97,626 | -0.05% | 4.6만 |
|---|
| 2025.10.23 | ₩96,451 | ₩96,987 | ₩96,421 | ₩96,813 | +0.38% | 7.7만 |
|---|
| 2025.10.22 | ₩96,773 | ₩96,853 | ₩95,754 | ₩96,169 | -0.62% | 7.4만 |
|---|
| 2025.10.21 | ₩96,612 | ₩97,061 | ₩96,491 | ₩96,901 | +0.30% | 6.8만 |
|---|
| 2025.10.20 | ₩96,129 | ₩96,826 | ₩96,129 | ₩96,711 | +0.61% | 7.9만 |
|---|
| 2025.10.17 | ₩94,976 | ₩95,807 | ₩94,906 | ₩95,664 | +0.72% | 9.3만 |
|---|
| 2025.10.16 | ₩96,357 | ₩96,357 | ₩94,855 | ₩95,219 | -1.18% | 15.2만 |
|---|
| 2025.10.15 | ₩96,572 | ₩96,853 | ₩95,485 | ₩96,129 | -0.46% | 6.8만 |
|---|
| 2025.10.14 | ₩94,574 | ₩96,277 | ₩94,399 | ₩95,834 | +1.33% | 5.5만 |
|---|
| 2025.10.13 | ₩95,258 | ₩95,760 | ₩95,056 | ₩95,512 | +0.27% | 11.5만 |
|---|
| 2025.10.10 | ₩96,867 | ₩97,054 | ₩94,100 | ₩94,118 | -2.84% | 7.7만 |
|---|