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 | ₩113,031 | ₩113,299 | ₩112,750 | ₩113,232 | +0.18% | 7.9만 |
| 2026.10.08 | ₩112,589 | ₩112,897 | ₩112,227 | ₩112,736 | +0.13% | 18.3만 |
| 2026.10.07 | ₩112,683 | ₩112,911 | ₩112,347 | ₩112,776 | +0.08% | 15.8만 |
| 2026.10.06 | ₩113,326 | ₩113,659 | ₩113,219 | ₩113,299 | -0.02% | 7.5만 |
| 2026.10.05 | ₩112,025 | ₩113,105 | ₩111,992 | ₩112,870 | +0.75% | 19.3만 |
| 2026.10.02 | ₩112,294 | ₩112,481 | ₩111,838 | ₩112,093 | -0.18% | 12만 |
| 2026.10.01 | ₩111,275 | ₩111,516 | ₩110,430 | ₩111,328 | +0.05% | 15.2만 |
| 2026.09.30 | ₩111,615 | ₩111,891 | ₩110,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,845 |
| -0.69% |
| 11.7만 |
| 2026.09.29 | ₩112,012 | ₩112,012 | ₩110,899 | ₩111,275 | -0.66% | 14.1만 |
|---|
| 2026.09.28 | ₩111,771 | ₩113,353 | ₩111,368 | ₩113,353 | +1.42% | 20.5만 |
|---|
| 2026.09.25 | ₩112,025 | ₩112,468 | ₩111,623 | ₩112,414 | +0.35% | 21.3만 |
|---|
| 2026.09.24 | ₩111,422 | ₩111,999 | ₩111,275 | ₩111,865 | +0.40% | 14만 |
|---|
| 2026.09.23 | ₩112,535 | ₩112,736 | ₩111,811 | ₩111,838 | -0.62% | 15.6만 |
|---|
| 2026.09.22 | ₩112,978 | ₩113,093 | ₩112,602 | ₩112,723 | -0.23% | 12.2만 |
|---|
| 2026.09.21 | ₩112,468 | ₩113,212 | ₩112,227 | ₩113,031 | +0.50% | 9.2만 |
|---|
| 2026.09.18 | ₩111,690 | ₩111,771 | ₩111,328 | ₩111,724 | +0.03% | 10.7만 |
|---|
| 2026.09.17 | ₩112,200 | ₩112,200 | ₩111,599 | ₩111,865 | -0.30% | 8만 |
|---|
| 2026.09.16 | ₩111,878 | ₩111,945 | ₩110,242 | ₩110,845 | -0.92% | 11만 |
|---|
| 2026.09.15 | ₩111,999 | ₩111,999 | ₩111,342 | ₩111,596 | -0.36% | 12.1만 |
|---|
| 2026.09.14 | ₩112,093 | ₩112,421 | ₩111,730 | ₩112,066 | -0.02% | 7.9만 |
|---|
| 2026.09.11 | ₩112,656 | ₩112,776 | ₩112,448 | ₩112,522 | -0.12% | 13.7만 |
|---|
| 2026.09.10 | ₩111,851 | ₩111,898 | ₩111,482 | ₩111,690 | -0.14% | 9.3만 |
|---|
| 2026.09.09 | ₩112,803 | ₩112,803 | ₩112,146 | ₩112,227 | -0.51% | 10.3만 |
|---|
| 2026.09.08 | ₩113,380 | ₩113,380 | ₩112,843 | ₩112,870 | -0.45% | 9.6만 |
|---|
| 2026.09.04 | ₩113,621 | ₩113,849 | ₩113,547 | ₩113,755 | +0.12% | 6.3만 |
|---|
| 2026.09.03 | ₩113,407 | ₩114,037 | ₩113,206 | ₩113,983 | +0.51% | 11만 |
|---|
| 2026.09.02 | ₩112,401 | ₩113,098 | ₩112,401 | ₩113,004 | +0.54% | 14만 |
|---|
| 2026.09.01 | ₩112,535 | ₩112,743 | ₩111,932 | ₩112,173 | -0.32% | 15.5만 |
|---|
| 2026.08.31 | ₩113,138 | ₩113,138 | ₩112,703 | ₩112,924 | -0.19% | 17.6만 |
|---|
| 2026.08.28 | ₩113,809 | ₩114,205 | ₩113,313 | ₩113,420 | -0.34% | 9.3만 |
|---|
| 2026.08.27 | ₩113,688 | ₩113,970 | ₩113,393 | ₩113,729 | +0.04% | 15.3만 |
|---|
| 2026.08.26 | ₩113,179 | ₩113,648 | ₩113,125 | ₩113,366 | +0.17% | 10.6만 |
|---|
| 2026.08.25 | ₩113,407 | ₩113,454 | ₩112,978 | ₩113,306 | -0.09% | 9.2만 |
|---|
| 2026.08.24 | ₩113,313 | ₩113,313 | ₩112,971 | ₩113,112 | -0.18% | 9.1만 |
|---|
| 2026.08.21 | ₩113,420 | ₩113,594 | ₩113,172 | ₩113,366 | -0.05% | 11.1만 |
|---|
| 2026.08.20 | ₩113,273 | ₩113,608 | ₩112,763 | ₩112,897 | -0.33% | 7.2만 |
|---|
| 2026.08.19 | ₩114,077 | ₩114,426 | ₩113,742 | ₩113,809 | -0.24% | 12.9만 |
|---|
| 2026.08.18 | ₩113,956 | ₩114,121 | ₩113,433 | ₩113,467 | -0.43% | 8.4만 |
|---|
| 2026.08.17 | ₩114,828 | ₩114,828 | ₩114,339 | ₩114,339 | -0.43% | 9.4만 |
|---|
| 2026.08.14 | ₩115,016 | ₩115,163 | ₩114,734 | ₩114,909 | -0.09% | 7.6만 |
|---|
| 2026.08.13 | ₩114,647 | ₩115,123 | ₩114,573 | ₩114,935 | +0.25% | 12.2만 |
|---|
| 2026.08.12 | ₩114,600 | ₩114,600 | ₩114,037 | ₩114,278 | -0.28% | 14.6만 |
|---|
| 2026.08.11 | ₩114,493 | ₩114,520 | ₩113,956 | ₩114,091 | -0.35% | 63.7만 |
|---|
| 2026.08.10 | ₩114,184 | ₩114,399 | ₩114,024 | ₩114,158 | -0.02% | 20.2만 |
|---|
| 2026.08.07 | ₩113,876 | ₩114,265 | ₩113,796 | ₩114,238 | +0.32% | 9.1만 |
|---|
| 2026.08.06 | ₩114,050 | ₩114,105 | ₩113,407 | ₩113,487 | -0.49% | 12.1만 |
|---|
| 2026.08.05 | ₩114,667 | ₩114,748 | ₩113,688 | ₩113,715 | -0.83% | 15.4만 |
|---|
| 2026.08.04 | ₩112,535 | ₩114,211 | ₩112,500 | ₩113,990 | +1.29% | 16.2만 |
|---|
| 2026.08.03 | ₩111,020 | ₩112,267 | ₩110,993 | ₩112,213 | +1.08% | 13.7만 |
|---|
| 2026.07.31 | ₩110,631 | ₩110,912 | ₩109,558 | ₩110,644 | +0.01% | 13.5만 |
|---|
| 2026.07.30 | ₩109,639 | ₩110,300 | ₩109,236 | ₩110,215 | +0.53% | 9.8만 |
|---|
| 2026.07.29 | ₩110,242 | ₩110,604 | ₩108,847 | ₩108,874 | -1.24% | 11만 |
|---|
| 2026.07.28 | ₩110,162 | ₩110,671 | ₩109,853 | ₩110,483 | +0.29% | 13.5만 |
|---|
| 2026.07.27 | ₩110,617 | ₩110,819 | ₩109,571 | ₩109,974 | -0.58% | 11.5만 |
|---|
| 2026.07.24 | ₩109,706 | ₩110,457 | ₩109,585 | ₩109,773 | +0.06% | 7.8만 |
|---|
| 2026.07.23 | ₩109,665 | ₩109,987 | ₩109,169 | ₩109,558 | -0.10% | 11.9만 |
|---|
| 2026.07.22 | ₩110,510 | ₩110,886 | ₩110,503 | ₩110,597 | +0.08% | 10.1만 |
|---|
| 2026.07.21 | ₩110,497 | ₩110,644 | ₩109,907 | ₩110,537 | +0.04% | 14.5만 |
|---|
| 2026.07.20 | ₩110,550 | ₩110,577 | ₩109,652 | ₩109,683 | -0.78% | 13.2만 |
|---|
| 2026.07.17 | ₩109,840 | ₩110,658 | ₩109,786 | ₩110,094 | +0.23% | 13.3만 |
|---|
| 2026.07.16 | ₩110,832 | ₩111,442 | ₩110,611 | ₩111,033 | +0.18% | 12.1만 |
|---|
| 2026.07.15 | ₩111,006 | ₩111,315 | ₩110,591 | ₩111,114 | +0.10% | 13만 |
|---|
| 2026.07.14 | ₩110,778 | ₩110,845 | ₩110,457 | ₩110,752 | -0.02% | 8만 |
|---|
| 2026.07.13 | ₩110,805 | ₩111,067 | ₩110,296 | ₩110,470 | -0.30% | 11만 |
|---|
| 2026.07.10 | ₩110,671 | ₩111,140 | ₩110,255 | ₩111,006 | +0.30% | 8.5만 |
|---|
| 2026.07.09 | ₩109,840 | ₩110,658 | ₩109,759 | ₩110,564 | +0.66% | 11.8만 |
|---|
| 2026.07.08 | ₩109,679 | ₩109,719 | ₩108,874 | ₩109,625 | -0.05% | 10.8만 |
|---|
| 2026.07.07 | ₩110,631 | ₩110,632 | ₩109,907 | ₩110,202 | -0.39% | 8.9만 |
|---|
| 2026.07.06 | ₩110,564 | ₩110,737 | ₩110,215 | ₩110,604 | +0.04% | 16만 |
|---|
| 2026.07.02 | ₩110,229 | ₩110,845 | ₩109,209 | ₩109,960 | -0.24% | 9.3만 |
|---|
| 2026.07.01 | ₩109,813 | ₩110,557 | ₩109,706 | ₩109,920 | +0.10% | 16.2만 |
|---|
| 2026.06.30 | ₩109,370 | ₩110,179 | ₩109,323 | ₩109,934 | +0.51% | 15.6만 |
|---|
| 2026.06.29 | ₩109,089 | ₩109,424 | ₩108,472 | ₩109,370 | +0.26% | 13.1만 |
|---|
| 2026.06.26 | ₩108,070 | ₩108,975 | ₩107,721 | ₩108,418 | +0.32% | 10.1만 |
|---|
| 2026.06.25 | ₩108,888 | ₩109,348 | ₩108,298 | ₩108,464 | -0.39% | 16만 |
|---|
| 2026.06.24 | ₩108,593 | ₩109,276 | ₩108,070 | ₩108,391 | -0.19% | 18.8만 |
|---|
| 2026.06.23 | ₩108,190 | ₩108,941 | ₩107,962 | ₩108,298 | +0.10% | 10.6만 |
|---|
| 2026.06.22 | ₩109,987 | ₩110,457 | ₩109,571 | ₩109,665 | -0.29% | 9.6만 |
|---|
| 2026.06.18 | ₩110,014 | ₩110,080 | ₩109,558 | ₩109,920 | -0.09% | 24.1만 |
|---|
| 2026.06.17 | ₩110,041 | ₩110,470 | ₩108,593 | ₩108,807 | -1.12% | 10.2만 |
|---|
| 2026.06.16 | ₩110,711 | ₩111,033 | ₩110,108 | ₩110,202 | -0.46% | 16.4만 |
|---|
| 2026.06.15 | ₩110,819 | ₩110,973 | ₩110,470 | ₩110,631 | -0.17% | 16.5만 |
|---|
| 2026.06.12 | ₩109,169 | ₩109,652 | ₩108,421 | ₩109,263 | +0.09% | 13만 |
|---|
| 2026.06.11 | ₩107,225 | ₩108,847 | ₩106,755 | ₩108,606 | +1.29% | 20.4만 |
|---|
| 2026.06.10 | ₩107,681 | ₩108,472 | ₩106,635 | ₩106,635 | -0.97% | 12만 |
|---|
| 2026.06.09 | ₩109,062 | ₩109,478 | ₩106,152 | ₩108,244 | -0.75% | 10.5만 |
|---|
| 2026.06.08 | ₩108,753 | ₩109,142 | ₩108,197 | ₩108,204 | -0.51% | 8.1만 |
|---|
| 2026.06.05 | ₩109,887 | ₩110,027 | ₩107,681 | ₩107,915 | -1.79% | 8.7만 |
|---|
| 2026.06.04 | ₩109,893 | ₩110,738 | ₩109,813 | ₩110,564 | +0.61% | 12.5만 |
|---|
| 2026.06.03 | ₩110,349 | ₩110,443 | ₩109,853 | ₩109,880 | -0.43% | 7.6만 |
|---|
| 2026.06.02 | ₩109,880 | ₩110,691 | ₩109,880 | ₩110,591 | +0.65% | 9.1만 |
|---|
| 2026.06.01 | ₩109,947 | ₩110,322 | ₩109,534 | ₩110,094 | +0.13% | 7.8만 |
|---|
| 2026.05.29 | ₩109,893 | ₩110,135 | ₩109,746 | ₩109,893 | 0.00% | 10만 |
|---|
| 2026.05.28 | ₩109,317 | ₩109,907 | ₩108,998 | ₩109,826 | +0.47% | 10.5만 |
|---|
| 2026.05.27 | ₩109,370 | ₩109,625 | ₩109,129 | ₩109,384 | +0.01% | 6.1만 |
|---|
| 2026.05.26 | ₩109,223 | ₩109,518 | ₩109,062 | ₩109,357 | +0.12% | 6.2만 |
|---|
| 2026.05.22 | ₩108,351 | ₩108,888 | ₩108,311 | ₩108,472 | +0.11% | 9.8만 |
|---|
| 2026.05.21 | ₩107,225 | ₩108,177 | ₩107,024 | ₩107,935 | +0.66% | 9.5만 |
|---|
| 2026.05.20 | ₩106,581 | ₩107,654 | ₩106,482 | ₩107,654 | +1.01% | 9.7만 |
|---|
| 2026.05.19 | ₩106,608 | ₩106,943 | ₩106,092 | ₩106,393 | -0.20% | 8.9만 |
|---|
| 2026.05.18 | ₩107,185 | ₩107,466 | ₩106,460 | ₩107,064 | -0.11% | 11.1만 |
|---|
| 2026.05.15 | ₩107,801 | ₩107,801 | ₩107,044 | ₩107,171 | -0.58% | 13만 |
|---|
| 2026.05.14 | ₩107,949 | ₩108,713 | ₩107,949 | ₩108,405 | +0.42% | 12.4만 |
|---|
| 2026.05.13 | ₩107,252 | ₩107,855 | ₩106,990 | ₩107,627 | +0.35% | 6.3만 |
|---|
| 2026.05.12 | ₩107,292 | ₩107,372 | ₩106,360 | ₩107,332 | +0.04% | 8만 |
|---|
| 2026.05.11 | ₩107,453 | ₩107,775 | ₩107,359 | ₩107,506 | +0.05% | 5.8만 |
|---|
| 2026.05.08 | ₩107,238 | ₩107,520 | ₩107,170 | ₩107,426 | +0.18% | 10.1만 |
|---|
| 2026.05.07 | ₩107,587 | ₩107,607 | ₩106,621 | ₩106,755 | -0.77% | 9.1만 |
|---|
| 2026.05.06 | ₩107,037 | ₩107,627 | ₩106,883 | ₩107,560 | +0.49% | 12.6만 |
|---|
| 2026.05.05 | ₩105,870 | ₩106,420 | ₩105,830 | ₩106,232 | +0.34% | 5.4만 |
|---|
| 2026.05.04 | ₩105,549 | ₩105,904 | ₩104,891 | ₩105,254 | -0.28% | 7.5만 |
|---|
| 2026.05.01 | ₩106,004 | ₩106,380 | ₩105,696 | ₩105,696 | -0.29% | 10.3만 |
|---|
| 2026.04.30 | ₩104,932 | ₩105,709 | ₩104,489 | ₩105,649 | +0.68% | 9.8만 |
|---|
| 2026.04.29 | ₩104,489 | ₩104,650 | ₩104,073 | ₩104,422 | -0.06% | 7.2만 |
|---|
| 2026.04.28 | ₩104,798 | ₩104,798 | ₩104,301 | ₩104,650 | -0.14% | 7.1만 |
|---|
| 2026.04.27 | ₩105,079 | ₩105,227 | ₩104,851 | ₩105,200 | +0.11% | 10.1만 |
|---|
| 2026.04.24 | ₩104,851 | ₩105,106 | ₩104,355 | ₩105,026 | +0.17% | 9.4만 |
|---|
| 2026.04.23 | ₩104,704 | ₩105,038 | ₩103,644 | ₩104,529 | -0.17% | 7.6만 |
|---|
| 2026.04.22 | ₩104,878 | ₩104,878 | ₩104,395 | ₩104,717 | -0.15% | 8.6만 |
|---|
| 2026.04.21 | ₩105,146 | ₩105,173 | ₩103,984 | ₩104,100 | -0.99% | 9.5만 |
|---|
| 2026.04.20 | ₩104,596 | ₩104,798 | ₩104,409 | ₩104,757 | +0.15% | 7.9만 |
|---|
| 2026.04.17 | ₩104,006 | ₩105,119 | ₩104,000 | ₩104,690 | +0.66% | 7.4만 |
|---|
| 2026.04.16 | ₩103,135 | ₩103,475 | ₩102,853 | ₩103,296 | +0.16% | 9.1만 |
|---|
| 2026.04.15 | ₩102,719 | ₩103,095 | ₩102,491 | ₩103,056 | +0.33% | 9.5만 |
|---|
| 2026.04.14 | ₩101,941 | ₩102,665 | ₩101,874 | ₩102,572 | +0.62% | 7.8만 |
|---|
| 2026.04.13 | ₩100,372 | ₩101,660 | ₩100,252 | ₩101,606 | +1.23% | 7.7만 |
|---|
| 2026.04.10 | ₩101,137 | ₩101,137 | ₩100,587 | ₩100,641 | -0.49% | 7.3만 |
|---|
| 2026.04.09 | ₩100,171 | ₩101,118 | ₩100,112 | ₩100,909 | +0.74% | 9.6만 |
|---|
| 2026.04.08 | ₩100,399 | ₩100,466 | ₩99,729 | ₩100,346 | -0.05% | 8.1만 |
|---|
| 2026.04.07 | ₩97,529 | ₩97,845 | ₩96,819 | ₩97,845 | +0.32% | 11.7만 |
|---|
| 2026.04.06 | ₩97,382 | ₩97,918 | ₩97,293 | ₩97,918 | +0.55% | 12.3만 |
|---|
| 2026.04.02 | ₩95,934 | ₩97,800 | ₩95,934 | ₩97,382 | +1.51% | 9.8만 |
|---|
| 2026.04.01 | ₩97,221 | ₩97,824 | ₩97,149 | ₩97,234 | +0.01% | 12.6만 |
|---|
| 2026.03.31 | ₩95,196 | ₩96,711 | ₩94,928 | ₩96,658 | +1.54% | 19.4만 |
|---|
| 2026.03.30 | ₩95,371 | ₩95,371 | ₩93,708 | ₩94,107 | -1.32% | 13만 |
|---|
| 2026.03.27 | ₩95,585 | ₩95,612 | ₩94,351 | ₩94,445 | -1.19% | 16.3만 |
|---|
| 2026.03.26 | ₩96,779 | ₩97,302 | ₩95,947 | ₩96,028 | -0.78% | 13.1만 |
|---|
| 2026.03.25 | ₩97,784 | ₩97,918 | ₩96,986 | ₩97,476 | -0.32% | 12.3만 |
|---|
| 2026.03.24 | ₩96,416 | ₩97,339 | ₩96,262 | ₩96,819 | +0.42% | 12.5만 |
|---|
| 2026.03.23 | ₩97,275 | ₩98,079 | ₩96,953 | ₩97,020 | -0.26% | 9.7만 |
|---|
| 2026.03.20 | ₩96,993 | ₩97,000 | ₩95,250 | ₩95,840 | -1.19% | 26.1만 |
|---|
| 2026.03.19 | ₩96,644 | ₩97,630 | ₩96,500 | ₩97,181 | +0.56% | 11.5만 |
|---|
| 2026.03.18 | ₩98,187 | ₩98,354 | ₩97,208 | ₩97,248 | -0.96% | 11.3만 |
|---|
| 2026.03.17 | ₩98,777 | ₩99,058 | ₩98,529 | ₩98,575 | -0.20% | 8.7만 |
|---|
| 2026.03.16 | ₩98,294 | ₩98,616 | ₩97,964 | ₩98,200 | -0.10% | 63.4만 |
|---|
| 2026.03.13 | ₩98,213 | ₩98,468 | ₩97,221 | ₩97,281 | -0.95% | 7.1만 |
|---|
| 2026.03.12 | ₩98,374 | ₩98,482 | ₩97,744 | ₩97,744 | -0.64% | 8.5만 |
|---|
| 2026.03.11 | ₩99,420 | ₩99,608 | ₩98,857 | ₩99,313 | -0.11% | 9.3만 |
|---|
| 2026.03.10 | ₩99,648 | ₩100,533 | ₩99,206 | ₩99,460 | -0.19% | 7.4만 |
|---|
| 2026.03.09 | ₩98,280 | ₩99,863 | ₩97,288 | ₩99,709 | +1.45% | 11.4만 |
|---|
| 2026.03.06 | ₩99,139 | ₩99,434 | ₩98,588 | ₩99,005 | -0.14% | 12.7만 |
|---|
| 2026.03.05 | ₩100,600 | ₩101,271 | ₩99,695 | ₩100,413 | -0.19% | 7.8만 |
|---|
| 2026.03.04 | ₩101,123 | ₩101,606 | ₩100,714 | ₩101,365 | +0.24% | 8.1만 |
|---|
| 2026.03.03 | ₩99,930 | ₩101,096 | ₩99,105 | ₩100,855 | +0.93% | 14.6만 |
|---|
| 2026.03.02 | ₩101,056 | ₩102,129 | ₩101,056 | ₩101,780 | +0.72% | 9.5만 |
|---|
| 2026.02.27 | ₩101,257 | ₩101,713 | ₩101,096 | ₩101,619 | +0.36% | 10.4만 |
|---|
| 2026.02.26 | ₩102,558 | ₩102,706 | ₩101,619 | ₩102,283 | -0.27% | 11.1만 |
|---|
| 2026.02.25 | ₩102,290 | ₩102,612 | ₩102,022 | ₩102,478 | +0.18% | 11.4만 |
|---|
| 2026.02.24 | ₩101,070 | ₩102,035 | ₩101,070 | ₩101,995 | +0.92% | 9만 |
|---|
| 2026.02.23 | ₩102,102 | ₩102,156 | ₩100,801 | ₩101,070 | -1.01% | 8.7만 |
|---|
| 2026.02.20 | ₩101,459 | ₩102,411 | ₩101,459 | ₩102,411 | +0.94% | 9.3만 |
|---|
| 2026.02.19 | ₩101,593 | ₩101,886 | ₩101,231 | ₩101,673 | +0.08% | 11.1만 |
|---|
| 2026.02.18 | ₩101,552 | ₩102,330 | ₩101,552 | ₩101,941 | +0.38% | 6.4만 |
|---|
| 2026.02.17 | ₩101,070 | ₩101,633 | ₩100,478 | ₩101,298 | +0.23% | 9.2만 |
|---|
| 2026.02.13 | ₩101,123 | ₩101,834 | ₩100,547 | ₩101,271 | +0.15% | 9.9만 |
|---|
| 2026.02.12 | ₩102,960 | ₩103,175 | ₩100,976 | ₩101,016 | -1.89% | 15.2만 |
|---|
| 2026.02.11 | ₩103,296 | ₩103,296 | ₩102,303 | ₩102,612 | -0.66% | 15.8만 |
|---|
| 2026.02.10 | ₩103,027 | ₩103,183 | ₩102,572 | ₩102,625 | -0.39% | 12.5만 |
|---|
| 2026.02.09 | ₩102,545 | ₩103,081 | ₩102,411 | ₩102,840 | +0.29% | 11.9만 |
|---|
| 2026.02.06 | ₩101,056 | ₩102,692 | ₩101,056 | ₩102,558 | +1.49% | 9.5만 |
|---|
| 2026.02.05 | ₩100,895 | ₩101,063 | ₩100,124 | ₩100,346 | -0.54% | 14.6만 |
|---|
| 2026.02.04 | ₩101,727 | ₩101,916 | ₩100,781 | ₩101,459 | -0.26% | 7.9만 |
|---|
| 2026.02.03 | ₩101,888 | ₩102,185 | ₩100,574 | ₩101,378 | -0.50% | 22.1만 |
|---|
| 2026.02.02 | ₩100,748 | ₩102,039 | ₩100,748 | ₩101,821 | +1.06% | 15만 |
|---|
| 2026.01.30 | ₩101,137 | ₩101,445 | ₩100,587 | ₩101,143 | +0.01% | 11.7만 |
|---|
| 2026.01.29 | ₩101,821 | ₩101,821 | ₩100,427 | ₩101,633 | -0.18% | 19.1만 |
|---|
| 2026.01.28 | ₩101,928 | ₩101,940 | ₩101,391 | ₩101,566 | -0.36% | 11.8만 |
|---|
| 2026.01.27 | ₩101,485 | ₩101,767 | ₩101,485 | ₩101,633 | +0.15% | 12.8만 |
|---|
| 2026.01.26 | ₩101,056 | ₩101,471 | ₩101,056 | ₩101,324 | +0.27% | 26.6만 |
|---|
| 2026.01.23 | ₩101,177 | ₩101,177 | ₩100,729 | ₩100,869 | -0.30% | 14.8만 |
|---|
| 2026.01.22 | ₩101,298 | ₩101,539 | ₩100,976 | ₩101,150 | -0.15% | 11.2만 |
|---|
| 2026.01.21 | ₩99,662 | ₩101,070 | ₩99,662 | ₩100,641 | +0.98% | 10.9만 |
|---|
| 2026.01.20 | ₩99,756 | ₩100,238 | ₩99,206 | ₩99,273 | -0.48% | 9.8만 |
|---|
| 2026.01.16 | ₩101,459 | ₩101,566 | ₩101,043 | ₩101,190 | -0.26% | 11.6만 |
|---|
| 2026.01.15 | ₩101,485 | ₩101,754 | ₩101,298 | ₩101,351 | -0.13% | 8.8만 |
|---|
| 2026.01.14 | ₩100,909 | ₩100,976 | ₩100,413 | ₩100,909 | 0.00% | 10.3만 |
|---|
| 2026.01.13 | ₩101,512 | ₩101,512 | ₩100,855 | ₩101,190 | -0.32% | 8.6만 |
|---|
| 2026.01.12 | ₩100,801 | ₩101,445 | ₩100,801 | ₩101,391 | +0.59% | 14만 |
|---|
| 2026.01.09 | ₩100,842 | ₩101,351 | ₩100,560 | ₩101,190 | +0.35% | 17.7만 |
|---|
| 2026.01.08 | ₩100,104 | ₩100,721 | ₩100,104 | ₩100,627 | +0.52% | 6.7만 |
|---|
| 2026.01.07 | ₩100,922 | ₩100,922 | ₩100,225 | ₩100,305 | -0.61% | 14.3만 |
|---|
| 2026.01.06 | ₩100,010 | ₩100,842 | ₩100,010 | ₩100,842 | +0.83% | 11.2만 |
|---|
| 2026.01.05 | ₩99,662 | ₩100,252 | ₩99,662 | ₩100,091 | +0.43% | 10.3만 |
|---|
| 2026.01.02 | ₩99,165 | ₩99,379 | ₩98,719 | ₩99,212 | +0.05% | 6만 |
|---|
| 2025.12.31 | ₩99,715 | ₩99,715 | ₩98,696 | ₩98,736 | -0.98% | 9.7만 |
|---|
| 2025.12.30 | ₩99,662 | ₩99,780 | ₩99,474 | ₩99,474 | -0.19% | 11.4만 |
|---|
| 2025.12.29 | ₩99,688 | ₩99,863 | ₩99,451 | ₩99,648 | -0.04% | 6.4만 |
|---|
| 2025.12.26 | ₩100,064 | ₩100,118 | ₩99,876 | ₩100,037 | -0.03% | 6.2만 |
|---|
| 2025.12.24 | ₩99,756 | ₩100,171 | ₩99,722 | ₩100,077 | +0.32% | 7.3만 |
|---|
| 2025.12.23 | ₩99,420 | ₩99,782 | ₩99,325 | ₩99,756 | +0.34% | 16.8만 |
|---|
| 2025.12.22 | ₩99,286 | ₩99,595 | ₩99,259 | ₩99,514 | +0.23% | 11.5만 |
|---|
| 2025.12.19 | ₩98,347 | ₩98,935 | ₩98,347 | ₩98,844 | +0.50% | 8.9만 |
|---|
| 2025.12.18 | ₩98,549 | ₩98,736 | ₩97,874 | ₩98,120 | -0.44% | 20.2만 |
|---|
| 2025.12.17 | ₩98,535 | ₩98,575 | ₩97,476 | ₩97,509 | -1.04% | 10.4만 |
|---|
| 2025.12.16 | ₩98,455 | ₩98,723 | ₩97,863 | ₩98,321 | -0.14% | 12.3만 |
|---|
| 2025.12.15 | ₩99,823 | ₩99,823 | ₩98,767 | ₩98,998 | -0.83% | 7.4만 |
|---|
| 2025.12.12 | ₩100,144 | ₩100,190 | ₩98,947 | ₩99,098 | -1.04% | 7.6만 |
|---|
| 2025.12.11 | ₩99,621 | ₩100,171 | ₩99,246 | ₩100,118 | +0.50% | 8만 |
|---|
| 2025.12.10 | ₩98,629 | ₩99,863 | ₩98,616 | ₩99,628 | +1.01% | 8.3만 |
|---|
| 2025.12.09 | ₩98,696 | ₩99,129 | ₩98,642 | ₩98,723 | +0.03% | 8.8만 |
|---|
| 2025.12.08 | ₩99,353 | ₩99,353 | ₩98,549 | ₩98,763 | -0.59% | 8.6만 |
|---|
| 2025.12.05 | ₩99,219 | ₩99,545 | ₩98,990 | ₩99,145 | -0.07% | 18.4만 |
|---|
| 2025.12.04 | ₩99,045 | ₩99,125 | ₩98,676 | ₩99,018 | -0.03% | 7.5만 |
|---|
| 2025.12.03 | ₩98,307 | ₩98,970 | ₩98,280 | ₩98,803 | +0.50% | 8만 |
|---|
| 2025.12.02 | ₩98,602 | ₩98,642 | ₩98,200 | ₩98,334 | -0.27% | 10.7만 |
|---|
| 2025.12.01 | ₩97,905 | ₩98,736 | ₩97,905 | ₩98,213 | +0.32% | 9.7만 |
|---|
| 2025.11.28 | ₩98,334 | ₩98,669 | ₩98,334 | ₩98,642 | +0.31% | 4.2만 |
|---|
| 2025.11.26 | ₩97,985 | ₩98,589 | ₩97,932 | ₩98,227 | +0.25% | 8.4만 |
|---|
| 2025.11.25 | ₩96,457 | ₩97,724 | ₩96,363 | ₩97,570 | +1.15% | 16.2만 |
|---|
| 2025.11.24 | ₩95,639 | ₩96,564 | ₩95,639 | ₩96,416 | +0.81% | 11만 |
|---|
| 2025.11.21 | ₩94,177 | ₩95,934 | ₩94,070 | ₩95,183 | +1.07% | 7.7만 |
|---|
| 2025.11.20 | ₩96,658 | ₩96,947 | ₩93,855 | ₩93,936 | -2.82% | 8.6만 |
|---|
| 2025.11.19 | ₩95,035 | ₩95,880 | ₩94,854 | ₩95,236 | +0.21% | 9.1만 |
|---|
| 2025.11.18 | ₩95,116 | ₩95,558 | ₩94,473 | ₩95,070 | -0.05% | 10.3만 |
|---|
| 2025.11.17 | ₩96,349 | ₩96,779 | ₩95,062 | ₩95,384 | -1.00% | 7.6만 |
|---|
| 2025.11.14 | ₩95,733 | ₩97,154 | ₩95,679 | ₩96,604 | +0.91% | 11.1만 |
|---|
| 2025.11.13 | ₩97,928 | ₩97,999 | ₩96,571 | ₩96,779 | -1.17% | 6.2만 |
|---|
| 2025.11.12 | ₩98,669 | ₩98,669 | ₩98,219 | ₩98,361 | -0.31% | 8.4만 |
|---|
| 2025.11.11 | ₩97,731 | ₩98,303 | ₩97,708 | ₩98,146 | +0.43% | 5.3만 |
|---|
| 2025.11.10 | ₩97,597 | ₩98,133 | ₩97,147 | ₩97,905 | +0.32% | 6.6만 |
|---|
| 2025.11.07 | ₩96,001 | ₩96,685 | ₩95,320 | ₩96,685 | +0.71% | 8.6만 |
|---|
| 2025.11.06 | ₩97,167 | ₩97,208 | ₩96,175 | ₩96,296 | -0.90% | 6.7만 |
|---|
| 2025.11.05 | ₩96,738 | ₩97,704 | ₩96,738 | ₩97,275 | +0.55% | 9.7만 |
|---|
| 2025.11.04 | ₩96,738 | ₩97,369 | ₩96,711 | ₩96,717 | -0.02% | 10만 |
|---|
| 2025.11.03 | ₩98,280 | ₩98,280 | ₩97,188 | ₩97,717 | -0.57% | 11.6만 |
|---|
| 2025.10.31 | ₩97,892 | ₩98,012 | ₩97,302 | ₩97,744 | -0.15% | 6.2만 |
|---|
| 2025.10.30 | ₩97,744 | ₩98,280 | ₩97,355 | ₩97,417 | -0.33% | 9.9만 |
|---|
| 2025.10.29 | ₩98,696 | ₩98,790 | ₩97,858 | ₩98,150 | -0.55% | 10만 |
|---|
| 2025.10.28 | ₩98,710 | ₩98,710 | ₩98,307 | ₩98,468 | -0.24% | 7.1만 |
|---|
| 2025.10.27 | ₩98,415 | ₩98,535 | ₩98,200 | ₩98,508 | +0.10% | 9.9만 |
|---|
| 2025.10.24 | ₩97,677 | ₩97,851 | ₩97,556 | ₩97,631 | -0.05% | 4.6만 |
|---|
| 2025.10.23 | ₩96,457 | ₩96,993 | ₩96,427 | ₩96,819 | +0.38% | 7.7만 |
|---|
| 2025.10.22 | ₩96,779 | ₩96,859 | ₩95,759 | ₩96,175 | -0.62% | 7.4만 |
|---|
| 2025.10.21 | ₩96,618 | ₩97,067 | ₩96,497 | ₩96,907 | +0.30% | 6.8만 |
|---|
| 2025.10.20 | ₩96,135 | ₩96,832 | ₩96,135 | ₩96,717 | +0.61% | 7.9만 |
|---|
| 2025.10.17 | ₩94,982 | ₩95,813 | ₩94,912 | ₩95,670 | +0.72% | 9.3만 |
|---|
| 2025.10.16 | ₩96,363 | ₩96,363 | ₩94,861 | ₩95,224 | -1.18% | 15.2만 |
|---|
| 2025.10.15 | ₩96,577 | ₩96,859 | ₩95,491 | ₩96,135 | -0.46% | 6.8만 |
|---|
| 2025.10.14 | ₩94,579 | ₩96,282 | ₩94,405 | ₩95,840 | +1.33% | 5.5만 |
|---|
| 2025.10.13 | ₩95,263 | ₩95,766 | ₩95,062 | ₩95,518 | +0.27% | 11.5만 |
|---|
| 2025.10.10 | ₩96,872 | ₩97,060 | ₩94,106 | ₩94,123 | -2.84% | 7.7만 |
|---|