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 | ₩113,041 | ₩113,310 | ₩112,760 | ₩113,242 | +0.18% | 7.9만 |
| 2026.10.08 | ₩112,599 | ₩112,907 | ₩112,237 | ₩112,746 | +0.13% | 18.3만 |
| 2026.10.07 | ₩112,693 | ₩112,921 | ₩112,357 | ₩112,787 | +0.08% | 15.8만 |
| 2026.10.06 | ₩113,336 | ₩113,669 | ₩113,229 | ₩113,310 | -0.02% | 7.5만 |
| 2026.10.05 | ₩112,035 | ₩113,115 | ₩112,002 | ₩112,880 | +0.75% | 19.3만 |
| 2026.10.02 | ₩112,304 | ₩112,491 | ₩111,848 | ₩112,103 | -0.18% | 12만 |
| 2026.10.01 | ₩111,284 | ₩111,526 | ₩110,440 | ₩111,338 | +0.05% | 15.2만 |
| 2026.09.30 | ₩111,625 | ₩111,901 | ₩110,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,855 |
| -0.69% |
| 11.7만 |
| 2026.09.29 | ₩112,022 | ₩112,022 | ₩110,909 | ₩111,284 | -0.66% | 14.1만 |
|---|
| 2026.09.28 | ₩111,781 | ₩113,363 | ₩111,378 | ₩113,363 | +1.42% | 20.5만 |
|---|
| 2026.09.25 | ₩112,035 | ₩112,478 | ₩111,633 | ₩112,424 | +0.35% | 21.3만 |
|---|
| 2026.09.24 | ₩111,432 | ₩112,009 | ₩111,284 | ₩111,875 | +0.40% | 14만 |
|---|
| 2026.09.23 | ₩112,545 | ₩112,746 | ₩111,821 | ₩111,848 | -0.62% | 15.6만 |
|---|
| 2026.09.22 | ₩112,988 | ₩113,103 | ₩112,612 | ₩112,733 | -0.23% | 12.2만 |
|---|
| 2026.09.21 | ₩112,478 | ₩113,222 | ₩112,237 | ₩113,041 | +0.50% | 9.2만 |
|---|
| 2026.09.18 | ₩111,700 | ₩111,781 | ₩111,338 | ₩111,734 | +0.03% | 10.7만 |
|---|
| 2026.09.17 | ₩112,210 | ₩112,210 | ₩111,609 | ₩111,875 | -0.30% | 8만 |
|---|
| 2026.09.16 | ₩111,888 | ₩111,955 | ₩110,252 | ₩110,855 | -0.92% | 11만 |
|---|
| 2026.09.15 | ₩112,009 | ₩112,009 | ₩111,352 | ₩111,606 | -0.36% | 12.1만 |
|---|
| 2026.09.14 | ₩112,103 | ₩112,431 | ₩111,740 | ₩112,076 | -0.02% | 7.9만 |
|---|
| 2026.09.11 | ₩112,666 | ₩112,787 | ₩112,458 | ₩112,532 | -0.12% | 13.7만 |
|---|
| 2026.09.10 | ₩111,861 | ₩111,908 | ₩111,492 | ₩111,700 | -0.14% | 9.3만 |
|---|
| 2026.09.09 | ₩112,813 | ₩112,813 | ₩112,156 | ₩112,237 | -0.51% | 10.3만 |
|---|
| 2026.09.08 | ₩113,390 | ₩113,390 | ₩112,854 | ₩112,880 | -0.45% | 9.6만 |
|---|
| 2026.09.04 | ₩113,631 | ₩113,859 | ₩113,558 | ₩113,766 | +0.12% | 6.3만 |
|---|
| 2026.09.03 | ₩113,417 | ₩114,047 | ₩113,216 | ₩113,993 | +0.51% | 11만 |
|---|
| 2026.09.02 | ₩112,411 | ₩113,108 | ₩112,411 | ₩113,014 | +0.54% | 14만 |
|---|
| 2026.09.01 | ₩112,545 | ₩112,753 | ₩111,942 | ₩112,183 | -0.32% | 15.5만 |
|---|
| 2026.08.31 | ₩113,149 | ₩113,149 | ₩112,713 | ₩112,934 | -0.19% | 17.6만 |
|---|
| 2026.08.28 | ₩113,819 | ₩114,215 | ₩113,323 | ₩113,430 | -0.34% | 9.3만 |
|---|
| 2026.08.27 | ₩113,698 | ₩113,980 | ₩113,403 | ₩113,739 | +0.04% | 15.3만 |
|---|
| 2026.08.26 | ₩113,189 | ₩113,658 | ₩113,135 | ₩113,377 | +0.17% | 10.6만 |
|---|
| 2026.08.25 | ₩113,417 | ₩113,464 | ₩112,988 | ₩113,316 | -0.09% | 9.2만 |
|---|
| 2026.08.24 | ₩113,323 | ₩113,323 | ₩112,981 | ₩113,122 | -0.18% | 9.1만 |
|---|
| 2026.08.21 | ₩113,430 | ₩113,605 | ₩113,182 | ₩113,377 | -0.05% | 11.1만 |
|---|
| 2026.08.20 | ₩113,283 | ₩113,618 | ₩112,773 | ₩112,907 | -0.33% | 7.2만 |
|---|
| 2026.08.19 | ₩114,087 | ₩114,436 | ₩113,752 | ₩113,819 | -0.24% | 12.9만 |
|---|
| 2026.08.18 | ₩113,967 | ₩114,132 | ₩113,444 | ₩113,477 | -0.43% | 8.4만 |
|---|
| 2026.08.17 | ₩114,838 | ₩114,838 | ₩114,349 | ₩114,349 | -0.43% | 9.4만 |
|---|
| 2026.08.14 | ₩115,026 | ₩115,174 | ₩114,745 | ₩114,919 | -0.09% | 7.6만 |
|---|
| 2026.08.13 | ₩114,657 | ₩115,133 | ₩114,584 | ₩114,946 | +0.25% | 12.2만 |
|---|
| 2026.08.12 | ₩114,610 | ₩114,610 | ₩114,047 | ₩114,289 | -0.28% | 14.6만 |
|---|
| 2026.08.11 | ₩114,503 | ₩114,530 | ₩113,967 | ₩114,101 | -0.35% | 63.7만 |
|---|
| 2026.08.10 | ₩114,195 | ₩114,409 | ₩114,034 | ₩114,168 | -0.02% | 20.2만 |
|---|
| 2026.08.07 | ₩113,886 | ₩114,275 | ₩113,806 | ₩114,248 | +0.32% | 9.1만 |
|---|
| 2026.08.06 | ₩114,061 | ₩114,116 | ₩113,417 | ₩113,497 | -0.49% | 12.1만 |
|---|
| 2026.08.05 | ₩114,677 | ₩114,758 | ₩113,698 | ₩113,725 | -0.83% | 15.4만 |
|---|
| 2026.08.04 | ₩112,545 | ₩114,221 | ₩112,510 | ₩114,000 | +1.29% | 16.2만 |
|---|
| 2026.08.03 | ₩111,030 | ₩112,277 | ₩111,003 | ₩112,223 | +1.08% | 13.7만 |
|---|
| 2026.07.31 | ₩110,641 | ₩110,922 | ₩109,568 | ₩110,654 | +0.01% | 13.5만 |
|---|
| 2026.07.30 | ₩109,648 | ₩110,309 | ₩109,246 | ₩110,225 | +0.53% | 9.8만 |
|---|
| 2026.07.29 | ₩110,252 | ₩110,614 | ₩108,857 | ₩108,884 | -1.24% | 11만 |
|---|
| 2026.07.28 | ₩110,171 | ₩110,681 | ₩109,863 | ₩110,493 | +0.29% | 13.5만 |
|---|
| 2026.07.27 | ₩110,627 | ₩110,829 | ₩109,581 | ₩109,984 | -0.58% | 11.5만 |
|---|
| 2026.07.24 | ₩109,715 | ₩110,466 | ₩109,595 | ₩109,782 | +0.06% | 7.8만 |
|---|
| 2026.07.23 | ₩109,675 | ₩109,997 | ₩109,179 | ₩109,568 | -0.10% | 11.9만 |
|---|
| 2026.07.22 | ₩110,520 | ₩110,896 | ₩110,513 | ₩110,607 | +0.08% | 10.1만 |
|---|
| 2026.07.21 | ₩110,507 | ₩110,654 | ₩109,917 | ₩110,547 | +0.04% | 14.5만 |
|---|
| 2026.07.20 | ₩110,560 | ₩110,587 | ₩109,662 | ₩109,693 | -0.78% | 13.2만 |
|---|
| 2026.07.17 | ₩109,850 | ₩110,668 | ₩109,796 | ₩110,104 | +0.23% | 13.3만 |
|---|
| 2026.07.16 | ₩110,842 | ₩111,452 | ₩110,621 | ₩111,043 | +0.18% | 12.1만 |
|---|
| 2026.07.15 | ₩111,016 | ₩111,325 | ₩110,601 | ₩111,124 | +0.10% | 13만 |
|---|
| 2026.07.14 | ₩110,788 | ₩110,855 | ₩110,466 | ₩110,761 | -0.02% | 8만 |
|---|
| 2026.07.13 | ₩110,815 | ₩111,077 | ₩110,305 | ₩110,480 | -0.30% | 11만 |
|---|
| 2026.07.10 | ₩110,681 | ₩111,150 | ₩110,265 | ₩111,016 | +0.30% | 8.5만 |
|---|
| 2026.07.09 | ₩109,850 | ₩110,668 | ₩109,769 | ₩110,574 | +0.66% | 11.8만 |
|---|
| 2026.07.08 | ₩109,689 | ₩109,729 | ₩108,884 | ₩109,635 | -0.05% | 10.8만 |
|---|
| 2026.07.07 | ₩110,641 | ₩110,642 | ₩109,917 | ₩110,212 | -0.39% | 8.9만 |
|---|
| 2026.07.06 | ₩110,574 | ₩110,747 | ₩110,225 | ₩110,614 | +0.04% | 16만 |
|---|
| 2026.07.02 | ₩110,238 | ₩110,855 | ₩109,219 | ₩109,970 | -0.24% | 9.3만 |
|---|
| 2026.07.01 | ₩109,823 | ₩110,567 | ₩109,715 | ₩109,930 | +0.10% | 16.2만 |
|---|
| 2026.06.30 | ₩109,380 | ₩110,189 | ₩109,333 | ₩109,943 | +0.51% | 15.6만 |
|---|
| 2026.06.29 | ₩109,098 | ₩109,434 | ₩108,482 | ₩109,380 | +0.26% | 13.1만 |
|---|
| 2026.06.26 | ₩108,079 | ₩108,984 | ₩107,731 | ₩108,428 | +0.32% | 10.1만 |
|---|
| 2026.06.25 | ₩108,897 | ₩109,357 | ₩108,307 | ₩108,474 | -0.39% | 16만 |
|---|
| 2026.06.24 | ₩108,602 | ₩109,286 | ₩108,079 | ₩108,401 | -0.19% | 18.8만 |
|---|
| 2026.06.23 | ₩108,200 | ₩108,951 | ₩107,972 | ₩108,307 | +0.10% | 10.6만 |
|---|
| 2026.06.22 | ₩109,997 | ₩110,466 | ₩109,581 | ₩109,675 | -0.29% | 9.6만 |
|---|
| 2026.06.18 | ₩110,024 | ₩110,090 | ₩109,568 | ₩109,930 | -0.09% | 24.1만 |
|---|
| 2026.06.17 | ₩110,051 | ₩110,480 | ₩108,602 | ₩108,817 | -1.12% | 10.2만 |
|---|
| 2026.06.16 | ₩110,721 | ₩111,043 | ₩110,118 | ₩110,212 | -0.46% | 16.4만 |
|---|
| 2026.06.15 | ₩110,829 | ₩110,983 | ₩110,480 | ₩110,641 | -0.17% | 16.5만 |
|---|
| 2026.06.12 | ₩109,179 | ₩109,662 | ₩108,431 | ₩109,273 | +0.09% | 13만 |
|---|
| 2026.06.11 | ₩107,234 | ₩108,857 | ₩106,765 | ₩108,616 | +1.29% | 20.4만 |
|---|
| 2026.06.10 | ₩107,690 | ₩108,482 | ₩106,644 | ₩106,644 | -0.97% | 12만 |
|---|
| 2026.06.09 | ₩109,072 | ₩109,487 | ₩106,161 | ₩108,254 | -0.75% | 10.5만 |
|---|
| 2026.06.08 | ₩108,763 | ₩109,152 | ₩108,207 | ₩108,213 | -0.51% | 8.1만 |
|---|
| 2026.06.05 | ₩109,896 | ₩110,037 | ₩107,690 | ₩107,925 | -1.79% | 8.7만 |
|---|
| 2026.06.04 | ₩109,903 | ₩110,748 | ₩109,823 | ₩110,574 | +0.61% | 12.5만 |
|---|
| 2026.06.03 | ₩110,359 | ₩110,453 | ₩109,863 | ₩109,890 | -0.43% | 7.6만 |
|---|
| 2026.06.02 | ₩109,890 | ₩110,701 | ₩109,890 | ₩110,601 | +0.65% | 9.1만 |
|---|
| 2026.06.01 | ₩109,957 | ₩110,332 | ₩109,544 | ₩110,104 | +0.13% | 7.8만 |
|---|
| 2026.05.29 | ₩109,903 | ₩110,145 | ₩109,756 | ₩109,903 | 0.00% | 10만 |
|---|
| 2026.05.28 | ₩109,326 | ₩109,917 | ₩109,007 | ₩109,836 | +0.47% | 10.5만 |
|---|
| 2026.05.27 | ₩109,380 | ₩109,635 | ₩109,139 | ₩109,394 | +0.01% | 6.1만 |
|---|
| 2026.05.26 | ₩109,233 | ₩109,528 | ₩109,072 | ₩109,367 | +0.12% | 6.2만 |
|---|
| 2026.05.22 | ₩108,361 | ₩108,897 | ₩108,321 | ₩108,482 | +0.11% | 9.8만 |
|---|
| 2026.05.21 | ₩107,234 | ₩108,187 | ₩107,033 | ₩107,945 | +0.66% | 9.5만 |
|---|
| 2026.05.20 | ₩106,591 | ₩107,664 | ₩106,491 | ₩107,664 | +1.01% | 9.7만 |
|---|
| 2026.05.19 | ₩106,617 | ₩106,953 | ₩106,101 | ₩106,403 | -0.20% | 8.9만 |
|---|
| 2026.05.18 | ₩107,194 | ₩107,476 | ₩106,470 | ₩107,073 | -0.11% | 11.1만 |
|---|
| 2026.05.15 | ₩107,811 | ₩107,811 | ₩107,053 | ₩107,181 | -0.58% | 13만 |
|---|
| 2026.05.14 | ₩107,959 | ₩108,723 | ₩107,959 | ₩108,415 | +0.42% | 12.4만 |
|---|
| 2026.05.13 | ₩107,261 | ₩107,865 | ₩107,000 | ₩107,637 | +0.35% | 6.3만 |
|---|
| 2026.05.12 | ₩107,301 | ₩107,382 | ₩106,369 | ₩107,342 | +0.04% | 8만 |
|---|
| 2026.05.11 | ₩107,462 | ₩107,784 | ₩107,368 | ₩107,516 | +0.05% | 5.8만 |
|---|
| 2026.05.08 | ₩107,248 | ₩107,529 | ₩107,179 | ₩107,436 | +0.18% | 10.1만 |
|---|
| 2026.05.07 | ₩107,596 | ₩107,617 | ₩106,631 | ₩106,765 | -0.77% | 9.1만 |
|---|
| 2026.05.06 | ₩107,047 | ₩107,637 | ₩106,892 | ₩107,570 | +0.49% | 12.6만 |
|---|
| 2026.05.05 | ₩105,880 | ₩106,430 | ₩105,840 | ₩106,242 | +0.34% | 5.4만 |
|---|
| 2026.05.04 | ₩105,558 | ₩105,913 | ₩104,901 | ₩105,263 | -0.28% | 7.5만 |
|---|
| 2026.05.01 | ₩106,014 | ₩106,389 | ₩105,706 | ₩105,706 | -0.29% | 10.3만 |
|---|
| 2026.04.30 | ₩104,941 | ₩105,719 | ₩104,499 | ₩105,659 | +0.68% | 9.8만 |
|---|
| 2026.04.29 | ₩104,499 | ₩104,659 | ₩104,083 | ₩104,431 | -0.06% | 7.2만 |
|---|
| 2026.04.28 | ₩104,807 | ₩104,807 | ₩104,311 | ₩104,659 | -0.14% | 7.1만 |
|---|
| 2026.04.27 | ₩105,089 | ₩105,236 | ₩104,861 | ₩105,209 | +0.11% | 10.1만 |
|---|
| 2026.04.24 | ₩104,861 | ₩105,115 | ₩104,364 | ₩105,035 | +0.17% | 9.4만 |
|---|
| 2026.04.23 | ₩104,713 | ₩105,047 | ₩103,654 | ₩104,539 | -0.17% | 7.6만 |
|---|
| 2026.04.22 | ₩104,887 | ₩104,887 | ₩104,405 | ₩104,726 | -0.15% | 8.6만 |
|---|
| 2026.04.21 | ₩105,156 | ₩105,182 | ₩103,993 | ₩104,110 | -0.99% | 9.5만 |
|---|
| 2026.04.20 | ₩104,606 | ₩104,807 | ₩104,418 | ₩104,767 | +0.15% | 7.9만 |
|---|
| 2026.04.17 | ₩104,016 | ₩105,129 | ₩104,009 | ₩104,700 | +0.66% | 7.4만 |
|---|
| 2026.04.16 | ₩103,144 | ₩103,485 | ₩102,862 | ₩103,305 | +0.16% | 9.1만 |
|---|
| 2026.04.15 | ₩102,728 | ₩103,104 | ₩102,500 | ₩103,065 | +0.33% | 9.5만 |
|---|
| 2026.04.14 | ₩101,950 | ₩102,675 | ₩101,883 | ₩102,581 | +0.62% | 7.8만 |
|---|
| 2026.04.13 | ₩100,381 | ₩101,669 | ₩100,261 | ₩101,615 | +1.23% | 7.7만 |
|---|
| 2026.04.10 | ₩101,146 | ₩101,146 | ₩100,596 | ₩100,650 | -0.49% | 7.3만 |
|---|
| 2026.04.09 | ₩100,180 | ₩101,127 | ₩100,121 | ₩100,918 | +0.74% | 9.6만 |
|---|
| 2026.04.08 | ₩100,408 | ₩100,475 | ₩99,738 | ₩100,355 | -0.05% | 8.1만 |
|---|
| 2026.04.07 | ₩97,538 | ₩97,853 | ₩96,827 | ₩97,853 | +0.32% | 11.7만 |
|---|
| 2026.04.06 | ₩97,391 | ₩97,927 | ₩97,302 | ₩97,927 | +0.55% | 12.3만 |
|---|
| 2026.04.02 | ₩95,942 | ₩97,809 | ₩95,942 | ₩97,391 | +1.51% | 9.8만 |
|---|
| 2026.04.01 | ₩97,230 | ₩97,833 | ₩97,157 | ₩97,243 | +0.01% | 12.6만 |
|---|
| 2026.03.31 | ₩95,205 | ₩96,720 | ₩94,936 | ₩96,666 | +1.54% | 19.4만 |
|---|
| 2026.03.30 | ₩95,379 | ₩95,379 | ₩93,716 | ₩94,116 | -1.32% | 13만 |
|---|
| 2026.03.27 | ₩95,594 | ₩95,620 | ₩94,360 | ₩94,454 | -1.19% | 16.3만 |
|---|
| 2026.03.26 | ₩96,787 | ₩97,310 | ₩95,956 | ₩96,036 | -0.78% | 13.1만 |
|---|
| 2026.03.25 | ₩97,793 | ₩97,927 | ₩96,995 | ₩97,485 | -0.32% | 12.3만 |
|---|
| 2026.03.24 | ₩96,425 | ₩97,348 | ₩96,271 | ₩96,827 | +0.42% | 12.5만 |
|---|
| 2026.03.23 | ₩97,283 | ₩98,088 | ₩96,962 | ₩97,029 | -0.26% | 9.7만 |
|---|
| 2026.03.20 | ₩97,002 | ₩97,008 | ₩95,258 | ₩95,848 | -1.19% | 26.1만 |
|---|
| 2026.03.19 | ₩96,653 | ₩97,639 | ₩96,508 | ₩97,190 | +0.56% | 11.5만 |
|---|
| 2026.03.18 | ₩98,195 | ₩98,363 | ₩97,216 | ₩97,257 | -0.96% | 11.3만 |
|---|
| 2026.03.17 | ₩98,785 | ₩99,067 | ₩98,537 | ₩98,584 | -0.20% | 8.7만 |
|---|
| 2026.03.16 | ₩98,303 | ₩98,624 | ₩97,973 | ₩98,209 | -0.10% | 63.4만 |
|---|
| 2026.03.13 | ₩98,222 | ₩98,477 | ₩97,230 | ₩97,290 | -0.95% | 7.1만 |
|---|
| 2026.03.12 | ₩98,383 | ₩98,490 | ₩97,753 | ₩97,753 | -0.64% | 8.5만 |
|---|
| 2026.03.11 | ₩99,429 | ₩99,617 | ₩98,866 | ₩99,322 | -0.11% | 9.3만 |
|---|
| 2026.03.10 | ₩99,657 | ₩100,542 | ₩99,215 | ₩99,469 | -0.19% | 7.4만 |
|---|
| 2026.03.09 | ₩98,289 | ₩99,872 | ₩97,297 | ₩99,717 | +1.45% | 11.4만 |
|---|
| 2026.03.06 | ₩99,148 | ₩99,443 | ₩98,596 | ₩99,013 | -0.14% | 12.7만 |
|---|
| 2026.03.05 | ₩100,609 | ₩101,280 | ₩99,704 | ₩100,422 | -0.19% | 7.8만 |
|---|
| 2026.03.04 | ₩101,132 | ₩101,615 | ₩100,723 | ₩101,374 | +0.24% | 8.1만 |
|---|
| 2026.03.03 | ₩99,939 | ₩101,106 | ₩99,114 | ₩100,864 | +0.93% | 14.6만 |
|---|
| 2026.03.02 | ₩101,065 | ₩102,138 | ₩101,065 | ₩101,789 | +0.72% | 9.5만 |
|---|
| 2026.02.27 | ₩101,266 | ₩101,722 | ₩101,106 | ₩101,629 | +0.36% | 10.4만 |
|---|
| 2026.02.26 | ₩102,567 | ₩102,715 | ₩101,629 | ₩102,292 | -0.27% | 11.1만 |
|---|
| 2026.02.25 | ₩102,299 | ₩102,621 | ₩102,031 | ₩102,487 | +0.18% | 11.4만 |
|---|
| 2026.02.24 | ₩101,079 | ₩102,044 | ₩101,079 | ₩102,004 | +0.92% | 9만 |
|---|
| 2026.02.23 | ₩102,111 | ₩102,165 | ₩100,810 | ₩101,079 | -1.01% | 8.7만 |
|---|
| 2026.02.20 | ₩101,468 | ₩102,420 | ₩101,468 | ₩102,420 | +0.94% | 9.3만 |
|---|
| 2026.02.19 | ₩101,602 | ₩101,895 | ₩101,240 | ₩101,682 | +0.08% | 11.1만 |
|---|
| 2026.02.18 | ₩101,562 | ₩102,339 | ₩101,562 | ₩101,950 | +0.38% | 6.4만 |
|---|
| 2026.02.17 | ₩101,079 | ₩101,642 | ₩100,487 | ₩101,307 | +0.23% | 9.2만 |
|---|
| 2026.02.13 | ₩101,132 | ₩101,843 | ₩100,556 | ₩101,280 | +0.15% | 9.9만 |
|---|
| 2026.02.12 | ₩102,970 | ₩103,184 | ₩100,985 | ₩101,025 | -1.89% | 15.2만 |
|---|
| 2026.02.11 | ₩103,305 | ₩103,305 | ₩102,313 | ₩102,621 | -0.66% | 15.8만 |
|---|
| 2026.02.10 | ₩103,037 | ₩103,192 | ₩102,581 | ₩102,634 | -0.39% | 12.5만 |
|---|
| 2026.02.09 | ₩102,554 | ₩103,090 | ₩102,420 | ₩102,849 | +0.29% | 11.9만 |
|---|
| 2026.02.06 | ₩101,065 | ₩102,701 | ₩101,065 | ₩102,567 | +1.49% | 9.5만 |
|---|
| 2026.02.05 | ₩100,904 | ₩101,072 | ₩100,133 | ₩100,355 | -0.54% | 14.6만 |
|---|
| 2026.02.04 | ₩101,736 | ₩101,925 | ₩100,790 | ₩101,468 | -0.26% | 7.9만 |
|---|
| 2026.02.03 | ₩101,897 | ₩102,195 | ₩100,583 | ₩101,387 | -0.50% | 22.1만 |
|---|
| 2026.02.02 | ₩100,757 | ₩102,048 | ₩100,757 | ₩101,830 | +1.06% | 15만 |
|---|
| 2026.01.30 | ₩101,146 | ₩101,454 | ₩100,596 | ₩101,152 | +0.01% | 11.7만 |
|---|
| 2026.01.29 | ₩101,830 | ₩101,830 | ₩100,436 | ₩101,642 | -0.18% | 19.1만 |
|---|
| 2026.01.28 | ₩101,937 | ₩101,949 | ₩101,401 | ₩101,575 | -0.36% | 11.8만 |
|---|
| 2026.01.27 | ₩101,494 | ₩101,776 | ₩101,494 | ₩101,642 | +0.15% | 12.8만 |
|---|
| 2026.01.26 | ₩101,065 | ₩101,480 | ₩101,065 | ₩101,334 | +0.27% | 26.6만 |
|---|
| 2026.01.23 | ₩101,186 | ₩101,186 | ₩100,738 | ₩100,878 | -0.30% | 14.8만 |
|---|
| 2026.01.22 | ₩101,307 | ₩101,548 | ₩100,985 | ₩101,159 | -0.15% | 11.2만 |
|---|
| 2026.01.21 | ₩99,671 | ₩101,079 | ₩99,671 | ₩100,650 | +0.98% | 10.9만 |
|---|
| 2026.01.20 | ₩99,764 | ₩100,247 | ₩99,215 | ₩99,282 | -0.48% | 9.8만 |
|---|
| 2026.01.16 | ₩101,468 | ₩101,575 | ₩101,052 | ₩101,199 | -0.26% | 11.6만 |
|---|
| 2026.01.15 | ₩101,494 | ₩101,763 | ₩101,307 | ₩101,360 | -0.13% | 8.8만 |
|---|
| 2026.01.14 | ₩100,918 | ₩100,985 | ₩100,422 | ₩100,918 | 0.00% | 10.3만 |
|---|
| 2026.01.13 | ₩101,521 | ₩101,521 | ₩100,864 | ₩101,199 | -0.32% | 8.6만 |
|---|
| 2026.01.12 | ₩100,810 | ₩101,454 | ₩100,810 | ₩101,401 | +0.59% | 14만 |
|---|
| 2026.01.09 | ₩100,851 | ₩101,360 | ₩100,569 | ₩101,199 | +0.35% | 17.7만 |
|---|
| 2026.01.08 | ₩100,113 | ₩100,730 | ₩100,113 | ₩100,636 | +0.52% | 6.7만 |
|---|
| 2026.01.07 | ₩100,931 | ₩100,931 | ₩100,234 | ₩100,314 | -0.61% | 14.3만 |
|---|
| 2026.01.06 | ₩100,019 | ₩100,851 | ₩100,019 | ₩100,851 | +0.83% | 11.2만 |
|---|
| 2026.01.05 | ₩99,671 | ₩100,261 | ₩99,671 | ₩100,100 | +0.43% | 10.3만 |
|---|
| 2026.01.02 | ₩99,174 | ₩99,388 | ₩98,728 | ₩99,221 | +0.05% | 6만 |
|---|
| 2025.12.31 | ₩99,724 | ₩99,724 | ₩98,705 | ₩98,745 | -0.98% | 9.7만 |
|---|
| 2025.12.30 | ₩99,671 | ₩99,789 | ₩99,483 | ₩99,483 | -0.19% | 11.4만 |
|---|
| 2025.12.29 | ₩99,697 | ₩99,872 | ₩99,460 | ₩99,657 | -0.04% | 6.4만 |
|---|
| 2025.12.26 | ₩100,073 | ₩100,127 | ₩99,885 | ₩100,046 | -0.03% | 6.2만 |
|---|
| 2025.12.24 | ₩99,764 | ₩100,180 | ₩99,731 | ₩100,086 | +0.32% | 7.3만 |
|---|
| 2025.12.23 | ₩99,429 | ₩99,791 | ₩99,334 | ₩99,764 | +0.34% | 16.8만 |
|---|
| 2025.12.22 | ₩99,295 | ₩99,603 | ₩99,268 | ₩99,523 | +0.23% | 11.5만 |
|---|
| 2025.12.19 | ₩98,356 | ₩98,944 | ₩98,356 | ₩98,852 | +0.50% | 8.9만 |
|---|
| 2025.12.18 | ₩98,557 | ₩98,745 | ₩97,883 | ₩98,128 | -0.44% | 20.2만 |
|---|
| 2025.12.17 | ₩98,544 | ₩98,584 | ₩97,485 | ₩97,518 | -1.04% | 10.4만 |
|---|
| 2025.12.16 | ₩98,464 | ₩98,732 | ₩97,872 | ₩98,329 | -0.14% | 12.3만 |
|---|
| 2025.12.15 | ₩99,831 | ₩99,831 | ₩98,776 | ₩99,007 | -0.83% | 7.4만 |
|---|
| 2025.12.12 | ₩100,153 | ₩100,199 | ₩98,956 | ₩99,107 | -1.04% | 7.6만 |
|---|
| 2025.12.11 | ₩99,630 | ₩100,180 | ₩99,255 | ₩100,127 | +0.50% | 8만 |
|---|
| 2025.12.10 | ₩98,638 | ₩99,872 | ₩98,624 | ₩99,637 | +1.01% | 8.3만 |
|---|
| 2025.12.09 | ₩98,705 | ₩99,138 | ₩98,651 | ₩98,732 | +0.03% | 8.8만 |
|---|
| 2025.12.08 | ₩99,362 | ₩99,362 | ₩98,557 | ₩98,772 | -0.59% | 8.6만 |
|---|
| 2025.12.05 | ₩99,228 | ₩99,554 | ₩98,999 | ₩99,154 | -0.07% | 18.4만 |
|---|
| 2025.12.04 | ₩99,054 | ₩99,134 | ₩98,685 | ₩99,027 | -0.03% | 7.5만 |
|---|
| 2025.12.03 | ₩98,316 | ₩98,979 | ₩98,289 | ₩98,812 | +0.50% | 8만 |
|---|
| 2025.12.02 | ₩98,611 | ₩98,651 | ₩98,209 | ₩98,343 | -0.27% | 10.7만 |
|---|
| 2025.12.01 | ₩97,914 | ₩98,745 | ₩97,914 | ₩98,222 | +0.32% | 9.7만 |
|---|
| 2025.11.28 | ₩98,343 | ₩98,678 | ₩98,343 | ₩98,651 | +0.31% | 4.2만 |
|---|
| 2025.11.26 | ₩97,994 | ₩98,598 | ₩97,941 | ₩98,236 | +0.25% | 8.4만 |
|---|
| 2025.11.25 | ₩96,465 | ₩97,733 | ₩96,371 | ₩97,578 | +1.15% | 16.2만 |
|---|
| 2025.11.24 | ₩95,647 | ₩96,573 | ₩95,647 | ₩96,425 | +0.81% | 11만 |
|---|
| 2025.11.21 | ₩94,185 | ₩95,942 | ₩94,078 | ₩95,191 | +1.07% | 7.7만 |
|---|
| 2025.11.20 | ₩96,666 | ₩96,956 | ₩93,864 | ₩93,944 | -2.82% | 8.6만 |
|---|
| 2025.11.19 | ₩95,044 | ₩95,889 | ₩94,863 | ₩95,245 | +0.21% | 9.1만 |
|---|
| 2025.11.18 | ₩95,124 | ₩95,567 | ₩94,482 | ₩95,079 | -0.05% | 10.3만 |
|---|
| 2025.11.17 | ₩96,358 | ₩96,787 | ₩95,071 | ₩95,392 | -1.00% | 7.6만 |
|---|
| 2025.11.14 | ₩95,741 | ₩97,163 | ₩95,687 | ₩96,613 | +0.91% | 11.1만 |
|---|
| 2025.11.13 | ₩97,937 | ₩98,008 | ₩96,579 | ₩96,787 | -1.17% | 6.2만 |
|---|
| 2025.11.12 | ₩98,678 | ₩98,678 | ₩98,228 | ₩98,370 | -0.31% | 8.4만 |
|---|
| 2025.11.11 | ₩97,739 | ₩98,312 | ₩97,717 | ₩98,155 | +0.43% | 5.3만 |
|---|
| 2025.11.10 | ₩97,605 | ₩98,142 | ₩97,156 | ₩97,914 | +0.32% | 6.6만 |
|---|
| 2025.11.07 | ₩96,009 | ₩96,693 | ₩95,328 | ₩96,693 | +0.71% | 8.6만 |
|---|
| 2025.11.06 | ₩97,176 | ₩97,216 | ₩96,184 | ₩96,304 | -0.90% | 6.7만 |
|---|
| 2025.11.05 | ₩96,747 | ₩97,713 | ₩96,747 | ₩97,283 | +0.55% | 9.7만 |
|---|
| 2025.11.04 | ₩96,747 | ₩97,377 | ₩96,720 | ₩96,725 | -0.02% | 10만 |
|---|
| 2025.11.03 | ₩98,289 | ₩98,289 | ₩97,196 | ₩97,726 | -0.57% | 11.6만 |
|---|
| 2025.10.31 | ₩97,900 | ₩98,021 | ₩97,310 | ₩97,753 | -0.15% | 6.2만 |
|---|
| 2025.10.30 | ₩97,753 | ₩98,289 | ₩97,364 | ₩97,426 | -0.33% | 9.9만 |
|---|
| 2025.10.29 | ₩98,705 | ₩98,799 | ₩97,867 | ₩98,159 | -0.55% | 10만 |
|---|
| 2025.10.28 | ₩98,718 | ₩98,718 | ₩98,316 | ₩98,477 | -0.24% | 7.1만 |
|---|
| 2025.10.27 | ₩98,423 | ₩98,544 | ₩98,209 | ₩98,517 | +0.10% | 9.9만 |
|---|
| 2025.10.24 | ₩97,686 | ₩97,860 | ₩97,565 | ₩97,640 | -0.05% | 4.6만 |
|---|
| 2025.10.23 | ₩96,465 | ₩97,002 | ₩96,436 | ₩96,827 | +0.38% | 7.7만 |
|---|
| 2025.10.22 | ₩96,787 | ₩96,868 | ₩95,768 | ₩96,184 | -0.62% | 7.4만 |
|---|
| 2025.10.21 | ₩96,626 | ₩97,076 | ₩96,506 | ₩96,916 | +0.30% | 6.8만 |
|---|
| 2025.10.20 | ₩96,143 | ₩96,841 | ₩96,143 | ₩96,725 | +0.61% | 7.9만 |
|---|
| 2025.10.17 | ₩94,990 | ₩95,822 | ₩94,920 | ₩95,678 | +0.72% | 9.3만 |
|---|
| 2025.10.16 | ₩96,371 | ₩96,371 | ₩94,869 | ₩95,233 | -1.18% | 15.2만 |
|---|
| 2025.10.15 | ₩96,586 | ₩96,868 | ₩95,500 | ₩96,143 | -0.46% | 6.8만 |
|---|
| 2025.10.14 | ₩94,588 | ₩96,291 | ₩94,413 | ₩95,848 | +1.33% | 5.5만 |
|---|
| 2025.10.13 | ₩95,272 | ₩95,775 | ₩95,071 | ₩95,527 | +0.27% | 11.5만 |
|---|
| 2025.10.10 | ₩96,881 | ₩97,069 | ₩94,114 | ₩94,132 | -2.84% | 7.7만 |
|---|