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 | ₩112,950 | ₩113,218 | ₩112,669 | ₩113,151 | +0.18% | 7.9만 |
| 2026.10.08 | ₩112,508 | ₩112,816 | ₩112,146 | ₩112,655 | +0.13% | 18.3만 |
| 2026.10.07 | ₩112,602 | ₩112,830 | ₩112,267 | ₩112,696 | +0.08% | 15.8만 |
| 2026.10.06 | ₩113,245 | ₩113,577 | ₩113,138 | ₩113,218 | -0.02% | 7.5만 |
| 2026.10.05 | ₩111,945 | ₩113,024 | ₩111,912 | ₩112,789 | +0.75% | 19.3만 |
| 2026.10.02 | ₩112,213 | ₩112,401 | ₩111,758 | ₩112,012 | -0.18% | 12만 |
| 2026.10.01 | ₩111,195 | ₩111,436 | ₩110,351 | ₩111,248 | +0.05% | 15.2만 |
| 2026.09.30 | ₩111,535 | ₩111,811 | ₩110,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,766 |
| -0.69% |
| 11.7만 |
| 2026.09.29 | ₩111,932 | ₩111,932 | ₩110,820 | ₩111,195 | -0.66% | 14.1만 |
|---|
| 2026.09.28 | ₩111,691 | ₩113,272 | ₩111,289 | ₩113,272 | +1.42% | 20.5만 |
|---|
| 2026.09.25 | ₩111,945 | ₩112,387 | ₩111,543 | ₩112,334 | +0.35% | 21.3만 |
|---|
| 2026.09.24 | ₩111,342 | ₩111,918 | ₩111,195 | ₩111,784 | +0.40% | 14만 |
|---|
| 2026.09.23 | ₩112,454 | ₩112,655 | ₩111,731 | ₩111,758 | -0.62% | 15.6만 |
|---|
| 2026.09.22 | ₩112,897 | ₩113,012 | ₩112,521 | ₩112,642 | -0.23% | 12.2만 |
|---|
| 2026.09.21 | ₩112,387 | ₩113,131 | ₩112,146 | ₩112,950 | +0.50% | 9.2만 |
|---|
| 2026.09.18 | ₩111,610 | ₩111,691 | ₩111,248 | ₩111,644 | +0.03% | 10.7만 |
|---|
| 2026.09.17 | ₩112,119 | ₩112,119 | ₩111,519 | ₩111,784 | -0.30% | 8만 |
|---|
| 2026.09.16 | ₩111,798 | ₩111,865 | ₩110,163 | ₩110,766 | -0.92% | 11만 |
|---|
| 2026.09.15 | ₩111,918 | ₩111,918 | ₩111,262 | ₩111,516 | -0.36% | 12.1만 |
|---|
| 2026.09.14 | ₩112,012 | ₩112,341 | ₩111,650 | ₩111,985 | -0.02% | 7.9만 |
|---|
| 2026.09.11 | ₩112,575 | ₩112,696 | ₩112,367 | ₩112,441 | -0.12% | 13.7만 |
|---|
| 2026.09.10 | ₩111,771 | ₩111,818 | ₩111,403 | ₩111,610 | -0.14% | 9.3만 |
|---|
| 2026.09.09 | ₩112,722 | ₩112,722 | ₩112,066 | ₩112,146 | -0.51% | 10.3만 |
|---|
| 2026.09.08 | ₩113,299 | ₩113,299 | ₩112,763 | ₩112,789 | -0.45% | 9.6만 |
|---|
| 2026.09.04 | ₩113,540 | ₩113,768 | ₩113,466 | ₩113,674 | +0.12% | 6.3만 |
|---|
| 2026.09.03 | ₩113,325 | ₩113,955 | ₩113,124 | ₩113,902 | +0.51% | 11만 |
|---|
| 2026.09.02 | ₩112,320 | ₩113,017 | ₩112,320 | ₩112,923 | +0.54% | 14만 |
|---|
| 2026.09.01 | ₩112,454 | ₩112,662 | ₩111,851 | ₩112,093 | -0.32% | 15.5만 |
|---|
| 2026.08.31 | ₩113,057 | ₩113,057 | ₩112,622 | ₩112,843 | -0.19% | 17.6만 |
|---|
| 2026.08.28 | ₩113,728 | ₩114,123 | ₩113,232 | ₩113,339 | -0.34% | 9.3만 |
|---|
| 2026.08.27 | ₩113,607 | ₩113,888 | ₩113,312 | ₩113,647 | +0.04% | 15.3만 |
|---|
| 2026.08.26 | ₩113,098 | ₩113,567 | ₩113,044 | ₩113,285 | +0.17% | 10.6만 |
|---|
| 2026.08.25 | ₩113,325 | ₩113,372 | ₩112,897 | ₩113,225 | -0.09% | 9.2만 |
|---|
| 2026.08.24 | ₩113,232 | ₩113,232 | ₩112,890 | ₩113,031 | -0.18% | 9.1만 |
|---|
| 2026.08.21 | ₩113,339 | ₩113,513 | ₩113,091 | ₩113,285 | -0.05% | 11.1만 |
|---|
| 2026.08.20 | ₩113,191 | ₩113,526 | ₩112,682 | ₩112,816 | -0.33% | 7.2만 |
|---|
| 2026.08.19 | ₩113,996 | ₩114,344 | ₩113,660 | ₩113,728 | -0.24% | 12.9만 |
|---|
| 2026.08.18 | ₩113,875 | ₩114,040 | ₩113,352 | ₩113,386 | -0.43% | 8.4만 |
|---|
| 2026.08.17 | ₩114,746 | ₩114,746 | ₩114,257 | ₩114,257 | -0.43% | 9.4만 |
|---|
| 2026.08.14 | ₩114,934 | ₩115,081 | ₩114,652 | ₩114,826 | -0.09% | 7.6만 |
|---|
| 2026.08.13 | ₩114,565 | ₩115,041 | ₩114,491 | ₩114,853 | +0.25% | 12.2만 |
|---|
| 2026.08.12 | ₩114,518 | ₩114,518 | ₩113,955 | ₩114,197 | -0.28% | 14.6만 |
|---|
| 2026.08.11 | ₩114,411 | ₩114,438 | ₩113,875 | ₩114,009 | -0.35% | 63.7만 |
|---|
| 2026.08.10 | ₩114,103 | ₩114,317 | ₩113,942 | ₩114,076 | -0.02% | 20.2만 |
|---|
| 2026.08.07 | ₩113,794 | ₩114,183 | ₩113,714 | ₩114,156 | +0.32% | 9.1만 |
|---|
| 2026.08.06 | ₩113,969 | ₩114,024 | ₩113,325 | ₩113,406 | -0.49% | 12.1만 |
|---|
| 2026.08.05 | ₩114,585 | ₩114,666 | ₩113,607 | ₩113,634 | -0.83% | 15.4만 |
|---|
| 2026.08.04 | ₩112,454 | ₩114,130 | ₩112,420 | ₩113,908 | +1.29% | 16.2만 |
|---|
| 2026.08.03 | ₩110,940 | ₩112,186 | ₩110,913 | ₩112,133 | +1.08% | 13.7만 |
|---|
| 2026.07.31 | ₩110,552 | ₩110,833 | ₩109,480 | ₩110,565 | +0.01% | 13.5만 |
|---|
| 2026.07.30 | ₩109,560 | ₩110,221 | ₩109,158 | ₩110,136 | +0.53% | 9.8만 |
|---|
| 2026.07.29 | ₩110,163 | ₩110,525 | ₩108,769 | ₩108,796 | -1.24% | 11만 |
|---|
| 2026.07.28 | ₩110,083 | ₩110,592 | ₩109,774 | ₩110,404 | +0.29% | 13.5만 |
|---|
| 2026.07.27 | ₩110,538 | ₩110,739 | ₩109,493 | ₩109,895 | -0.58% | 11.5만 |
|---|
| 2026.07.24 | ₩109,627 | ₩110,377 | ₩109,506 | ₩109,694 | +0.06% | 7.8만 |
|---|
| 2026.07.23 | ₩109,587 | ₩109,908 | ₩109,091 | ₩109,480 | -0.10% | 11.9만 |
|---|
| 2026.07.22 | ₩110,431 | ₩110,806 | ₩110,424 | ₩110,518 | +0.08% | 10.1만 |
|---|
| 2026.07.21 | ₩110,418 | ₩110,565 | ₩109,828 | ₩110,458 | +0.04% | 14.5만 |
|---|
| 2026.07.20 | ₩110,471 | ₩110,498 | ₩109,573 | ₩109,604 | -0.78% | 13.2만 |
|---|
| 2026.07.17 | ₩109,761 | ₩110,578 | ₩109,707 | ₩110,016 | +0.23% | 13.3만 |
|---|
| 2026.07.16 | ₩110,753 | ₩111,362 | ₩110,532 | ₩110,954 | +0.18% | 12.1만 |
|---|
| 2026.07.15 | ₩110,927 | ₩111,235 | ₩110,511 | ₩111,034 | +0.10% | 13만 |
|---|
| 2026.07.14 | ₩110,699 | ₩110,766 | ₩110,377 | ₩110,672 | -0.02% | 8만 |
|---|
| 2026.07.13 | ₩110,726 | ₩110,987 | ₩110,217 | ₩110,391 | -0.30% | 11만 |
|---|
| 2026.07.10 | ₩110,592 | ₩111,061 | ₩110,176 | ₩110,927 | +0.30% | 8.5만 |
|---|
| 2026.07.09 | ₩109,761 | ₩110,578 | ₩109,681 | ₩110,485 | +0.66% | 11.8만 |
|---|
| 2026.07.08 | ₩109,600 | ₩109,640 | ₩108,796 | ₩109,547 | -0.05% | 10.8만 |
|---|
| 2026.07.07 | ₩110,552 | ₩110,553 | ₩109,828 | ₩110,123 | -0.39% | 8.9만 |
|---|
| 2026.07.06 | ₩110,485 | ₩110,658 | ₩110,136 | ₩110,525 | +0.04% | 16만 |
|---|
| 2026.07.02 | ₩110,150 | ₩110,766 | ₩109,131 | ₩109,882 | -0.24% | 9.3만 |
|---|
| 2026.07.01 | ₩109,734 | ₩110,478 | ₩109,627 | ₩109,841 | +0.10% | 16.2만 |
|---|
| 2026.06.30 | ₩109,292 | ₩110,100 | ₩109,245 | ₩109,855 | +0.51% | 15.6만 |
|---|
| 2026.06.29 | ₩109,011 | ₩109,346 | ₩108,394 | ₩109,292 | +0.26% | 13.1만 |
|---|
| 2026.06.26 | ₩107,992 | ₩108,897 | ₩107,644 | ₩108,341 | +0.32% | 10.1만 |
|---|
| 2026.06.25 | ₩108,810 | ₩109,269 | ₩108,220 | ₩108,386 | -0.39% | 16만 |
|---|
| 2026.06.24 | ₩108,515 | ₩109,198 | ₩107,992 | ₩108,314 | -0.19% | 18.8만 |
|---|
| 2026.06.23 | ₩108,113 | ₩108,863 | ₩107,885 | ₩108,220 | +0.10% | 10.6만 |
|---|
| 2026.06.22 | ₩109,908 | ₩110,377 | ₩109,493 | ₩109,587 | -0.29% | 9.6만 |
|---|
| 2026.06.18 | ₩109,935 | ₩110,001 | ₩109,480 | ₩109,841 | -0.09% | 24.1만 |
|---|
| 2026.06.17 | ₩109,962 | ₩110,391 | ₩108,515 | ₩108,729 | -1.12% | 10.2만 |
|---|
| 2026.06.16 | ₩110,632 | ₩110,954 | ₩110,029 | ₩110,123 | -0.46% | 16.4만 |
|---|
| 2026.06.15 | ₩110,739 | ₩110,893 | ₩110,391 | ₩110,552 | -0.17% | 16.5만 |
|---|
| 2026.06.12 | ₩109,091 | ₩109,573 | ₩108,343 | ₩109,185 | +0.09% | 13만 |
|---|
| 2026.06.11 | ₩107,148 | ₩108,769 | ₩106,679 | ₩108,528 | +1.29% | 20.4만 |
|---|
| 2026.06.10 | ₩107,604 | ₩108,394 | ₩106,558 | ₩106,558 | -0.97% | 12만 |
|---|
| 2026.06.09 | ₩108,984 | ₩109,399 | ₩106,076 | ₩108,166 | -0.75% | 10.5만 |
|---|
| 2026.06.08 | ₩108,676 | ₩109,064 | ₩108,120 | ₩108,126 | -0.51% | 8.1만 |
|---|
| 2026.06.05 | ₩109,808 | ₩109,949 | ₩107,604 | ₩107,838 | -1.79% | 8.7만 |
|---|
| 2026.06.04 | ₩109,815 | ₩110,659 | ₩109,734 | ₩110,485 | +0.61% | 12.5만 |
|---|
| 2026.06.03 | ₩110,270 | ₩110,364 | ₩109,774 | ₩109,801 | -0.43% | 7.6만 |
|---|
| 2026.06.02 | ₩109,801 | ₩110,612 | ₩109,801 | ₩110,511 | +0.65% | 9.1만 |
|---|
| 2026.06.01 | ₩109,868 | ₩110,243 | ₩109,456 | ₩110,016 | +0.13% | 7.8만 |
|---|
| 2026.05.29 | ₩109,815 | ₩110,056 | ₩109,667 | ₩109,815 | 0.00% | 10만 |
|---|
| 2026.05.28 | ₩109,238 | ₩109,828 | ₩108,920 | ₩109,748 | +0.47% | 10.5만 |
|---|
| 2026.05.27 | ₩109,292 | ₩109,547 | ₩109,051 | ₩109,305 | +0.01% | 6.1만 |
|---|
| 2026.05.26 | ₩109,145 | ₩109,439 | ₩108,984 | ₩109,279 | +0.12% | 6.2만 |
|---|
| 2026.05.22 | ₩108,274 | ₩108,810 | ₩108,233 | ₩108,394 | +0.11% | 9.8만 |
|---|
| 2026.05.21 | ₩107,148 | ₩108,099 | ₩106,947 | ₩107,858 | +0.66% | 9.5만 |
|---|
| 2026.05.20 | ₩106,505 | ₩107,577 | ₩106,406 | ₩107,577 | +1.01% | 9.7만 |
|---|
| 2026.05.19 | ₩106,532 | ₩106,867 | ₩106,016 | ₩106,317 | -0.20% | 8.9만 |
|---|
| 2026.05.18 | ₩107,108 | ₩107,389 | ₩106,384 | ₩106,987 | -0.11% | 11.1만 |
|---|
| 2026.05.15 | ₩107,724 | ₩107,724 | ₩106,967 | ₩107,094 | -0.58% | 13만 |
|---|
| 2026.05.14 | ₩107,872 | ₩108,635 | ₩107,872 | ₩108,327 | +0.42% | 12.4만 |
|---|
| 2026.05.13 | ₩107,175 | ₩107,778 | ₩106,914 | ₩107,550 | +0.35% | 6.3만 |
|---|
| 2026.05.12 | ₩107,215 | ₩107,295 | ₩106,284 | ₩107,255 | +0.04% | 8만 |
|---|
| 2026.05.11 | ₩107,376 | ₩107,697 | ₩107,282 | ₩107,429 | +0.05% | 5.8만 |
|---|
| 2026.05.08 | ₩107,161 | ₩107,443 | ₩107,093 | ₩107,349 | +0.18% | 10.1만 |
|---|
| 2026.05.07 | ₩107,510 | ₩107,530 | ₩106,545 | ₩106,679 | -0.77% | 9.1만 |
|---|
| 2026.05.06 | ₩106,960 | ₩107,550 | ₩106,806 | ₩107,483 | +0.49% | 12.6만 |
|---|
| 2026.05.05 | ₩105,795 | ₩106,344 | ₩105,754 | ₩106,156 | +0.34% | 5.4만 |
|---|
| 2026.05.04 | ₩105,473 | ₩105,828 | ₩104,816 | ₩105,178 | -0.28% | 7.5만 |
|---|
| 2026.05.01 | ₩105,929 | ₩106,304 | ₩105,620 | ₩105,620 | -0.29% | 10.3만 |
|---|
| 2026.04.30 | ₩104,857 | ₩105,634 | ₩104,414 | ₩105,573 | +0.68% | 9.8만 |
|---|
| 2026.04.29 | ₩104,414 | ₩104,575 | ₩103,999 | ₩104,347 | -0.06% | 7.2만 |
|---|
| 2026.04.28 | ₩104,723 | ₩104,723 | ₩104,227 | ₩104,575 | -0.14% | 7.1만 |
|---|
| 2026.04.27 | ₩105,004 | ₩105,151 | ₩104,776 | ₩105,125 | +0.11% | 10.1만 |
|---|
| 2026.04.24 | ₩104,776 | ₩105,031 | ₩104,280 | ₩104,950 | +0.17% | 9.4만 |
|---|
| 2026.04.23 | ₩104,629 | ₩104,962 | ₩103,570 | ₩104,455 | -0.17% | 7.6만 |
|---|
| 2026.04.22 | ₩104,803 | ₩104,803 | ₩104,321 | ₩104,642 | -0.15% | 8.6만 |
|---|
| 2026.04.21 | ₩105,071 | ₩105,098 | ₩103,909 | ₩104,026 | -0.99% | 9.5만 |
|---|
| 2026.04.20 | ₩104,522 | ₩104,723 | ₩104,334 | ₩104,682 | +0.15% | 7.9만 |
|---|
| 2026.04.17 | ₩103,932 | ₩105,044 | ₩103,925 | ₩104,615 | +0.66% | 7.4만 |
|---|
| 2026.04.16 | ₩103,061 | ₩103,401 | ₩102,780 | ₩103,222 | +0.16% | 9.1만 |
|---|
| 2026.04.15 | ₩102,646 | ₩103,021 | ₩102,418 | ₩102,982 | +0.33% | 9.5만 |
|---|
| 2026.04.14 | ₩101,868 | ₩102,592 | ₩101,801 | ₩102,498 | +0.62% | 7.8만 |
|---|
| 2026.04.13 | ₩100,300 | ₩101,587 | ₩100,180 | ₩101,533 | +1.23% | 7.7만 |
|---|
| 2026.04.10 | ₩101,064 | ₩101,064 | ₩100,515 | ₩100,569 | -0.49% | 7.3만 |
|---|
| 2026.04.09 | ₩100,099 | ₩101,046 | ₩100,041 | ₩100,837 | +0.74% | 9.6만 |
|---|
| 2026.04.08 | ₩100,327 | ₩100,394 | ₩99,657 | ₩100,274 | -0.05% | 8.1만 |
|---|
| 2026.04.07 | ₩97,460 | ₩97,775 | ₩96,749 | ₩97,775 | +0.32% | 11.7만 |
|---|
| 2026.04.06 | ₩97,312 | ₩97,848 | ₩97,224 | ₩97,848 | +0.55% | 12.3만 |
|---|
| 2026.04.02 | ₩95,865 | ₩97,730 | ₩95,865 | ₩97,312 | +1.51% | 9.8만 |
|---|
| 2026.04.01 | ₩97,151 | ₩97,754 | ₩97,079 | ₩97,165 | +0.01% | 12.6만 |
|---|
| 2026.03.31 | ₩95,128 | ₩96,642 | ₩94,860 | ₩96,589 | +1.54% | 19.4만 |
|---|
| 2026.03.30 | ₩95,302 | ₩95,302 | ₩93,641 | ₩94,040 | -1.32% | 13만 |
|---|
| 2026.03.27 | ₩95,517 | ₩95,543 | ₩94,284 | ₩94,378 | -1.19% | 16.3만 |
|---|
| 2026.03.26 | ₩96,709 | ₩97,232 | ₩95,878 | ₩95,959 | -0.78% | 13.1만 |
|---|
| 2026.03.25 | ₩97,714 | ₩97,848 | ₩96,917 | ₩97,406 | -0.32% | 12.3만 |
|---|
| 2026.03.24 | ₩96,347 | ₩97,269 | ₩96,193 | ₩96,749 | +0.42% | 12.5만 |
|---|
| 2026.03.23 | ₩97,205 | ₩98,009 | ₩96,883 | ₩96,950 | -0.26% | 9.7만 |
|---|
| 2026.03.20 | ₩96,924 | ₩96,930 | ₩95,182 | ₩95,771 | -1.19% | 26.1만 |
|---|
| 2026.03.19 | ₩96,575 | ₩97,560 | ₩96,431 | ₩97,111 | +0.56% | 11.5만 |
|---|
| 2026.03.18 | ₩98,116 | ₩98,284 | ₩97,138 | ₩97,178 | -0.96% | 11.3만 |
|---|
| 2026.03.17 | ₩98,706 | ₩98,987 | ₩98,458 | ₩98,505 | -0.20% | 8.7만 |
|---|
| 2026.03.16 | ₩98,223 | ₩98,545 | ₩97,894 | ₩98,130 | -0.10% | 63.4만 |
|---|
| 2026.03.13 | ₩98,143 | ₩98,398 | ₩97,151 | ₩97,212 | -0.95% | 7.1만 |
|---|
| 2026.03.12 | ₩98,304 | ₩98,411 | ₩97,674 | ₩97,674 | -0.64% | 8.5만 |
|---|
| 2026.03.11 | ₩99,349 | ₩99,537 | ₩98,786 | ₩99,242 | -0.11% | 9.3만 |
|---|
| 2026.03.10 | ₩99,577 | ₩100,461 | ₩99,135 | ₩99,389 | -0.19% | 7.4만 |
|---|
| 2026.03.09 | ₩98,210 | ₩99,791 | ₩97,218 | ₩99,637 | +1.45% | 11.4만 |
|---|
| 2026.03.06 | ₩99,068 | ₩99,362 | ₩98,517 | ₩98,934 | -0.14% | 12.7만 |
|---|
| 2026.03.05 | ₩100,528 | ₩101,198 | ₩99,624 | ₩100,341 | -0.19% | 7.8만 |
|---|
| 2026.03.04 | ₩101,051 | ₩101,533 | ₩100,642 | ₩101,292 | +0.24% | 8.1만 |
|---|
| 2026.03.03 | ₩99,858 | ₩101,024 | ₩99,034 | ₩100,783 | +0.93% | 14.6만 |
|---|
| 2026.03.02 | ₩100,984 | ₩102,056 | ₩100,984 | ₩101,708 | +0.72% | 9.5만 |
|---|
| 2026.02.27 | ₩101,185 | ₩101,641 | ₩101,024 | ₩101,547 | +0.36% | 10.4만 |
|---|
| 2026.02.26 | ₩102,485 | ₩102,632 | ₩101,547 | ₩102,210 | -0.27% | 11.1만 |
|---|
| 2026.02.25 | ₩102,217 | ₩102,538 | ₩101,949 | ₩102,404 | +0.18% | 11.4만 |
|---|
| 2026.02.24 | ₩100,997 | ₩101,962 | ₩100,997 | ₩101,922 | +0.92% | 9만 |
|---|
| 2026.02.23 | ₩102,029 | ₩102,083 | ₩100,729 | ₩100,997 | -1.01% | 8.7만 |
|---|
| 2026.02.20 | ₩101,386 | ₩102,337 | ₩101,386 | ₩102,337 | +0.94% | 9.3만 |
|---|
| 2026.02.19 | ₩101,520 | ₩101,813 | ₩101,158 | ₩101,600 | +0.08% | 11.1만 |
|---|
| 2026.02.18 | ₩101,480 | ₩102,257 | ₩101,480 | ₩101,868 | +0.38% | 6.4만 |
|---|
| 2026.02.17 | ₩100,997 | ₩101,560 | ₩100,406 | ₩101,225 | +0.23% | 9.2만 |
|---|
| 2026.02.13 | ₩101,051 | ₩101,761 | ₩100,475 | ₩101,198 | +0.15% | 9.9만 |
|---|
| 2026.02.12 | ₩102,887 | ₩103,101 | ₩100,904 | ₩100,944 | -1.89% | 15.2만 |
|---|
| 2026.02.11 | ₩103,222 | ₩103,222 | ₩102,230 | ₩102,538 | -0.66% | 15.8만 |
|---|
| 2026.02.10 | ₩102,954 | ₩103,109 | ₩102,498 | ₩102,552 | -0.39% | 12.5만 |
|---|
| 2026.02.09 | ₩102,471 | ₩103,007 | ₩102,337 | ₩102,766 | +0.29% | 11.9만 |
|---|
| 2026.02.06 | ₩100,984 | ₩102,619 | ₩100,984 | ₩102,485 | +1.49% | 9.5만 |
|---|
| 2026.02.05 | ₩100,823 | ₩100,991 | ₩100,053 | ₩100,274 | -0.54% | 14.6만 |
|---|
| 2026.02.04 | ₩101,654 | ₩101,843 | ₩100,709 | ₩101,386 | -0.26% | 7.9만 |
|---|
| 2026.02.03 | ₩101,815 | ₩102,112 | ₩100,502 | ₩101,306 | -0.50% | 22.1만 |
|---|
| 2026.02.02 | ₩100,676 | ₩101,966 | ₩100,676 | ₩101,748 | +1.06% | 15만 |
|---|
| 2026.01.30 | ₩101,064 | ₩101,373 | ₩100,515 | ₩101,071 | +0.01% | 11.7만 |
|---|
| 2026.01.29 | ₩101,748 | ₩101,748 | ₩100,355 | ₩101,560 | -0.18% | 19.1만 |
|---|
| 2026.01.28 | ₩101,855 | ₩101,867 | ₩101,319 | ₩101,493 | -0.36% | 11.8만 |
|---|
| 2026.01.27 | ₩101,413 | ₩101,694 | ₩101,413 | ₩101,560 | +0.15% | 12.8만 |
|---|
| 2026.01.26 | ₩100,984 | ₩101,398 | ₩100,984 | ₩101,252 | +0.27% | 26.6만 |
|---|
| 2026.01.23 | ₩101,105 | ₩101,105 | ₩100,657 | ₩100,796 | -0.30% | 14.8만 |
|---|
| 2026.01.22 | ₩101,225 | ₩101,466 | ₩100,904 | ₩101,078 | -0.15% | 11.2만 |
|---|
| 2026.01.21 | ₩99,590 | ₩100,997 | ₩99,590 | ₩100,569 | +0.98% | 10.9만 |
|---|
| 2026.01.20 | ₩99,684 | ₩100,166 | ₩99,135 | ₩99,202 | -0.48% | 9.8만 |
|---|
| 2026.01.16 | ₩101,386 | ₩101,493 | ₩100,971 | ₩101,118 | -0.26% | 11.6만 |
|---|
| 2026.01.15 | ₩101,413 | ₩101,681 | ₩101,225 | ₩101,279 | -0.13% | 8.8만 |
|---|
| 2026.01.14 | ₩100,837 | ₩100,904 | ₩100,341 | ₩100,837 | 0.00% | 10.3만 |
|---|
| 2026.01.13 | ₩101,440 | ₩101,440 | ₩100,783 | ₩101,118 | -0.32% | 8.6만 |
|---|
| 2026.01.12 | ₩100,729 | ₩101,373 | ₩100,729 | ₩101,319 | +0.59% | 14만 |
|---|
| 2026.01.09 | ₩100,769 | ₩101,279 | ₩100,488 | ₩101,118 | +0.35% | 17.7만 |
|---|
| 2026.01.08 | ₩100,032 | ₩100,649 | ₩100,032 | ₩100,555 | +0.52% | 6.7만 |
|---|
| 2026.01.07 | ₩100,850 | ₩100,850 | ₩100,153 | ₩100,234 | -0.61% | 14.3만 |
|---|
| 2026.01.06 | ₩99,939 | ₩100,769 | ₩99,939 | ₩100,769 | +0.83% | 11.2만 |
|---|
| 2026.01.05 | ₩99,590 | ₩100,180 | ₩99,590 | ₩100,019 | +0.43% | 10.3만 |
|---|
| 2026.01.02 | ₩99,094 | ₩99,308 | ₩98,648 | ₩99,141 | +0.05% | 6만 |
|---|
| 2025.12.31 | ₩99,644 | ₩99,644 | ₩98,625 | ₩98,666 | -0.98% | 9.7만 |
|---|
| 2025.12.30 | ₩99,590 | ₩99,708 | ₩99,403 | ₩99,403 | -0.19% | 11.4만 |
|---|
| 2025.12.29 | ₩99,617 | ₩99,791 | ₩99,380 | ₩99,577 | -0.04% | 6.4만 |
|---|
| 2025.12.26 | ₩99,992 | ₩100,046 | ₩99,805 | ₩99,965 | -0.03% | 6.2만 |
|---|
| 2025.12.24 | ₩99,684 | ₩100,099 | ₩99,651 | ₩100,006 | +0.32% | 7.3만 |
|---|
| 2025.12.23 | ₩99,349 | ₩99,711 | ₩99,254 | ₩99,684 | +0.34% | 16.8만 |
|---|
| 2025.12.22 | ₩99,215 | ₩99,523 | ₩99,188 | ₩99,443 | +0.23% | 11.5만 |
|---|
| 2025.12.19 | ₩98,277 | ₩98,864 | ₩98,277 | ₩98,773 | +0.50% | 8.9만 |
|---|
| 2025.12.18 | ₩98,478 | ₩98,666 | ₩97,804 | ₩98,049 | -0.44% | 20.2만 |
|---|
| 2025.12.17 | ₩98,465 | ₩98,505 | ₩97,406 | ₩97,440 | -1.04% | 10.4만 |
|---|
| 2025.12.16 | ₩98,384 | ₩98,652 | ₩97,793 | ₩98,250 | -0.14% | 12.3만 |
|---|
| 2025.12.15 | ₩99,751 | ₩99,751 | ₩98,696 | ₩98,927 | -0.83% | 7.4만 |
|---|
| 2025.12.12 | ₩100,073 | ₩100,118 | ₩98,876 | ₩99,027 | -1.04% | 7.6만 |
|---|
| 2025.12.11 | ₩99,550 | ₩100,099 | ₩99,175 | ₩100,046 | +0.50% | 8만 |
|---|
| 2025.12.10 | ₩98,558 | ₩99,791 | ₩98,545 | ₩99,557 | +1.01% | 8.3만 |
|---|
| 2025.12.09 | ₩98,625 | ₩99,058 | ₩98,572 | ₩98,652 | +0.03% | 8.8만 |
|---|
| 2025.12.08 | ₩99,282 | ₩99,282 | ₩98,478 | ₩98,692 | -0.59% | 8.6만 |
|---|
| 2025.12.05 | ₩99,148 | ₩99,474 | ₩98,919 | ₩99,074 | -0.07% | 18.4만 |
|---|
| 2025.12.04 | ₩98,974 | ₩99,054 | ₩98,605 | ₩98,947 | -0.03% | 7.5만 |
|---|
| 2025.12.03 | ₩98,237 | ₩98,899 | ₩98,210 | ₩98,733 | +0.50% | 8만 |
|---|
| 2025.12.02 | ₩98,532 | ₩98,572 | ₩98,130 | ₩98,264 | -0.27% | 10.7만 |
|---|
| 2025.12.01 | ₩97,835 | ₩98,666 | ₩97,835 | ₩98,143 | +0.32% | 9.7만 |
|---|
| 2025.11.28 | ₩98,264 | ₩98,599 | ₩98,264 | ₩98,572 | +0.31% | 4.2만 |
|---|
| 2025.11.26 | ₩97,915 | ₩98,518 | ₩97,862 | ₩98,156 | +0.25% | 8.4만 |
|---|
| 2025.11.25 | ₩96,388 | ₩97,654 | ₩96,294 | ₩97,500 | +1.15% | 16.2만 |
|---|
| 2025.11.24 | ₩95,570 | ₩96,495 | ₩95,570 | ₩96,347 | +0.81% | 11만 |
|---|
| 2025.11.21 | ₩94,110 | ₩95,865 | ₩94,002 | ₩95,115 | +1.07% | 7.7만 |
|---|
| 2025.11.20 | ₩96,589 | ₩96,878 | ₩93,788 | ₩93,868 | -2.82% | 8.6만 |
|---|
| 2025.11.19 | ₩94,967 | ₩95,811 | ₩94,786 | ₩95,168 | +0.21% | 9.1만 |
|---|
| 2025.11.18 | ₩95,048 | ₩95,490 | ₩94,406 | ₩95,002 | -0.05% | 10.3만 |
|---|
| 2025.11.17 | ₩96,280 | ₩96,709 | ₩94,994 | ₩95,316 | -1.00% | 7.6만 |
|---|
| 2025.11.14 | ₩95,664 | ₩97,084 | ₩95,610 | ₩96,535 | +0.91% | 11.1만 |
|---|
| 2025.11.13 | ₩97,858 | ₩97,929 | ₩96,502 | ₩96,709 | -1.17% | 6.2만 |
|---|
| 2025.11.12 | ₩98,599 | ₩98,599 | ₩98,148 | ₩98,290 | -0.31% | 8.4만 |
|---|
| 2025.11.11 | ₩97,661 | ₩98,233 | ₩97,638 | ₩98,076 | +0.43% | 5.3만 |
|---|
| 2025.11.10 | ₩97,527 | ₩98,063 | ₩97,078 | ₩97,835 | +0.32% | 6.6만 |
|---|
| 2025.11.07 | ₩95,932 | ₩96,615 | ₩95,251 | ₩96,615 | +0.71% | 8.6만 |
|---|
| 2025.11.06 | ₩97,098 | ₩97,138 | ₩96,106 | ₩96,227 | -0.90% | 6.7만 |
|---|
| 2025.11.05 | ₩96,669 | ₩97,634 | ₩96,669 | ₩97,205 | +0.55% | 9.7만 |
|---|
| 2025.11.04 | ₩96,669 | ₩97,299 | ₩96,642 | ₩96,648 | -0.02% | 10만 |
|---|
| 2025.11.03 | ₩98,210 | ₩98,210 | ₩97,118 | ₩97,647 | -0.57% | 11.6만 |
|---|
| 2025.10.31 | ₩97,821 | ₩97,942 | ₩97,232 | ₩97,674 | -0.15% | 6.2만 |
|---|
| 2025.10.30 | ₩97,674 | ₩98,210 | ₩97,285 | ₩97,347 | -0.33% | 9.9만 |
|---|
| 2025.10.29 | ₩98,625 | ₩98,719 | ₩97,788 | ₩98,080 | -0.55% | 10만 |
|---|
| 2025.10.28 | ₩98,639 | ₩98,639 | ₩98,237 | ₩98,398 | -0.24% | 7.1만 |
|---|
| 2025.10.27 | ₩98,344 | ₩98,465 | ₩98,130 | ₩98,438 | +0.10% | 9.9만 |
|---|
| 2025.10.24 | ₩97,607 | ₩97,781 | ₩97,486 | ₩97,561 | -0.05% | 4.6만 |
|---|
| 2025.10.23 | ₩96,388 | ₩96,924 | ₩96,358 | ₩96,749 | +0.38% | 7.7만 |
|---|
| 2025.10.22 | ₩96,709 | ₩96,790 | ₩95,691 | ₩96,106 | -0.62% | 7.4만 |
|---|
| 2025.10.21 | ₩96,548 | ₩96,997 | ₩96,428 | ₩96,838 | +0.30% | 6.8만 |
|---|
| 2025.10.20 | ₩96,066 | ₩96,763 | ₩96,066 | ₩96,648 | +0.61% | 7.9만 |
|---|
| 2025.10.17 | ₩94,914 | ₩95,744 | ₩94,844 | ₩95,601 | +0.72% | 9.3만 |
|---|
| 2025.10.16 | ₩96,294 | ₩96,294 | ₩94,793 | ₩95,156 | -1.18% | 15.2만 |
|---|
| 2025.10.15 | ₩96,508 | ₩96,790 | ₩95,423 | ₩96,066 | -0.46% | 6.8만 |
|---|
| 2025.10.14 | ₩94,512 | ₩96,213 | ₩94,337 | ₩95,771 | +1.33% | 5.5만 |
|---|
| 2025.10.13 | ₩95,195 | ₩95,698 | ₩94,994 | ₩95,450 | +0.27% | 11.5만 |
|---|
| 2025.10.10 | ₩96,803 | ₩96,991 | ₩94,039 | ₩94,056 | -2.84% | 7.7만 |
|---|