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 | ₩113,039 | ₩113,307 | ₩112,757 | ₩113,240 | +0.18% | 7.9만 |
| 2026.10.08 | ₩112,596 | ₩112,905 | ₩112,234 | ₩112,744 | +0.13% | 18.3만 |
| 2026.10.07 | ₩112,690 | ₩112,918 | ₩112,355 | ₩112,784 | +0.08% | 15.8만 |
| 2026.10.06 | ₩113,334 | ₩113,666 | ₩113,227 | ₩113,307 | -0.02% | 7.5만 |
| 2026.10.05 | ₩112,033 | ₩113,113 | ₩111,999 | ₩112,878 | +0.75% | 19.3만 |
| 2026.10.02 | ₩112,301 | ₩112,489 | ₩111,845 | ₩112,100 | -0.18% | 12만 |
| 2026.10.01 | ₩111,282 | ₩111,523 | ₩110,437 | ₩111,336 | +0.05% | 15.2만 |
| 2026.09.30 | ₩111,623 | ₩111,899 | ₩110,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,853 |
| -0.69% |
| 11.7만 |
| 2026.09.29 | ₩112,020 | ₩112,020 | ₩110,906 | ₩111,282 | -0.66% | 14.1만 |
|---|
| 2026.09.28 | ₩111,778 | ₩113,361 | ₩111,376 | ₩113,361 | +1.42% | 20.5만 |
|---|
| 2026.09.25 | ₩112,033 | ₩112,476 | ₩111,631 | ₩112,422 | +0.35% | 21.3만 |
|---|
| 2026.09.24 | ₩111,430 | ₩112,006 | ₩111,282 | ₩111,872 | +0.40% | 14만 |
|---|
| 2026.09.23 | ₩112,543 | ₩112,744 | ₩111,818 | ₩111,845 | -0.62% | 15.6만 |
|---|
| 2026.09.22 | ₩112,985 | ₩113,100 | ₩112,610 | ₩112,730 | -0.23% | 12.2만 |
|---|
| 2026.09.21 | ₩112,476 | ₩113,220 | ₩112,234 | ₩113,039 | +0.50% | 9.2만 |
|---|
| 2026.09.18 | ₩111,698 | ₩111,778 | ₩111,336 | ₩111,731 | +0.03% | 10.7만 |
|---|
| 2026.09.17 | ₩112,207 | ₩112,207 | ₩111,607 | ₩111,872 | -0.30% | 8만 |
|---|
| 2026.09.16 | ₩111,885 | ₩111,953 | ₩110,249 | ₩110,853 | -0.92% | 11만 |
|---|
| 2026.09.15 | ₩112,006 | ₩112,006 | ₩111,349 | ₩111,604 | -0.36% | 12.1만 |
|---|
| 2026.09.14 | ₩112,100 | ₩112,429 | ₩111,738 | ₩112,073 | -0.02% | 7.9만 |
|---|
| 2026.09.11 | ₩112,663 | ₩112,784 | ₩112,455 | ₩112,529 | -0.12% | 13.7만 |
|---|
| 2026.09.10 | ₩111,859 | ₩111,906 | ₩111,490 | ₩111,698 | -0.14% | 9.3만 |
|---|
| 2026.09.09 | ₩112,811 | ₩112,811 | ₩112,154 | ₩112,234 | -0.51% | 10.3만 |
|---|
| 2026.09.08 | ₩113,387 | ₩113,387 | ₩112,851 | ₩112,878 | -0.45% | 9.6만 |
|---|
| 2026.09.04 | ₩113,629 | ₩113,857 | ₩113,555 | ₩113,763 | +0.12% | 6.3만 |
|---|
| 2026.09.03 | ₩113,414 | ₩114,045 | ₩113,213 | ₩113,991 | +0.51% | 11만 |
|---|
| 2026.09.02 | ₩112,408 | ₩113,106 | ₩112,408 | ₩113,012 | +0.54% | 14만 |
|---|
| 2026.09.01 | ₩112,543 | ₩112,750 | ₩111,939 | ₩112,181 | -0.32% | 15.5만 |
|---|
| 2026.08.31 | ₩113,146 | ₩113,146 | ₩112,710 | ₩112,932 | -0.19% | 17.6만 |
|---|
| 2026.08.28 | ₩113,817 | ₩114,212 | ₩113,320 | ₩113,428 | -0.34% | 9.3만 |
|---|
| 2026.08.27 | ₩113,696 | ₩113,978 | ₩113,401 | ₩113,736 | +0.04% | 15.3만 |
|---|
| 2026.08.26 | ₩113,186 | ₩113,656 | ₩113,133 | ₩113,374 | +0.17% | 10.6만 |
|---|
| 2026.08.25 | ₩113,414 | ₩113,461 | ₩112,985 | ₩113,314 | -0.09% | 9.2만 |
|---|
| 2026.08.24 | ₩113,320 | ₩113,320 | ₩112,978 | ₩113,119 | -0.18% | 9.1만 |
|---|
| 2026.08.21 | ₩113,428 | ₩113,602 | ₩113,180 | ₩113,374 | -0.05% | 11.1만 |
|---|
| 2026.08.20 | ₩113,280 | ₩113,615 | ₩112,771 | ₩112,905 | -0.33% | 7.2만 |
|---|
| 2026.08.19 | ₩114,085 | ₩114,434 | ₩113,750 | ₩113,817 | -0.24% | 12.9만 |
|---|
| 2026.08.18 | ₩113,964 | ₩114,129 | ₩113,441 | ₩113,475 | -0.43% | 8.4만 |
|---|
| 2026.08.17 | ₩114,836 | ₩114,836 | ₩114,346 | ₩114,346 | -0.43% | 9.4만 |
|---|
| 2026.08.14 | ₩115,024 | ₩115,171 | ₩114,742 | ₩114,916 | -0.09% | 7.6만 |
|---|
| 2026.08.13 | ₩114,655 | ₩115,131 | ₩114,581 | ₩114,943 | +0.25% | 12.2만 |
|---|
| 2026.08.12 | ₩114,608 | ₩114,608 | ₩114,045 | ₩114,286 | -0.28% | 14.6만 |
|---|
| 2026.08.11 | ₩114,501 | ₩114,527 | ₩113,964 | ₩114,098 | -0.35% | 63.7만 |
|---|
| 2026.08.10 | ₩114,192 | ₩114,407 | ₩114,031 | ₩114,165 | -0.02% | 20.2만 |
|---|
| 2026.08.07 | ₩113,884 | ₩114,273 | ₩113,803 | ₩114,246 | +0.32% | 9.1만 |
|---|
| 2026.08.06 | ₩114,058 | ₩114,113 | ₩113,414 | ₩113,495 | -0.49% | 12.1만 |
|---|
| 2026.08.05 | ₩114,675 | ₩114,755 | ₩113,696 | ₩113,723 | -0.83% | 15.4만 |
|---|
| 2026.08.04 | ₩112,543 | ₩114,219 | ₩112,508 | ₩113,998 | +1.29% | 16.2만 |
|---|
| 2026.08.03 | ₩111,027 | ₩112,274 | ₩111,000 | ₩112,221 | +1.08% | 13.7만 |
|---|
| 2026.07.31 | ₩110,638 | ₩110,920 | ₩109,565 | ₩110,652 | +0.01% | 13.5만 |
|---|
| 2026.07.30 | ₩109,646 | ₩110,307 | ₩109,244 | ₩110,223 | +0.53% | 9.8만 |
|---|
| 2026.07.29 | ₩110,249 | ₩110,611 | ₩108,855 | ₩108,881 | -1.24% | 11만 |
|---|
| 2026.07.28 | ₩110,169 | ₩110,679 | ₩109,860 | ₩110,491 | +0.29% | 13.5만 |
|---|
| 2026.07.27 | ₩110,625 | ₩110,826 | ₩109,579 | ₩109,981 | -0.58% | 11.5만 |
|---|
| 2026.07.24 | ₩109,713 | ₩110,464 | ₩109,592 | ₩109,780 | +0.06% | 7.8만 |
|---|
| 2026.07.23 | ₩109,673 | ₩109,995 | ₩109,177 | ₩109,565 | -0.10% | 11.9만 |
|---|
| 2026.07.22 | ₩110,518 | ₩110,893 | ₩110,511 | ₩110,605 | +0.08% | 10.1만 |
|---|
| 2026.07.21 | ₩110,504 | ₩110,652 | ₩109,914 | ₩110,544 | +0.04% | 14.5만 |
|---|
| 2026.07.20 | ₩110,558 | ₩110,585 | ₩109,659 | ₩109,690 | -0.78% | 13.2만 |
|---|
| 2026.07.17 | ₩109,847 | ₩110,665 | ₩109,793 | ₩110,102 | +0.23% | 13.3만 |
|---|
| 2026.07.16 | ₩110,839 | ₩111,450 | ₩110,618 | ₩111,041 | +0.18% | 12.1만 |
|---|
| 2026.07.15 | ₩111,014 | ₩111,322 | ₩110,598 | ₩111,121 | +0.10% | 13만 |
|---|
| 2026.07.14 | ₩110,786 | ₩110,853 | ₩110,464 | ₩110,759 | -0.02% | 8만 |
|---|
| 2026.07.13 | ₩110,813 | ₩111,074 | ₩110,303 | ₩110,477 | -0.30% | 11만 |
|---|
| 2026.07.10 | ₩110,679 | ₩111,148 | ₩110,263 | ₩111,014 | +0.30% | 8.5만 |
|---|
| 2026.07.09 | ₩109,847 | ₩110,665 | ₩109,767 | ₩110,571 | +0.66% | 11.8만 |
|---|
| 2026.07.08 | ₩109,686 | ₩109,726 | ₩108,881 | ₩109,632 | -0.05% | 10.8만 |
|---|
| 2026.07.07 | ₩110,638 | ₩110,640 | ₩109,914 | ₩110,209 | -0.39% | 8.9만 |
|---|
| 2026.07.06 | ₩110,571 | ₩110,744 | ₩110,223 | ₩110,611 | +0.04% | 16만 |
|---|
| 2026.07.02 | ₩110,236 | ₩110,853 | ₩109,217 | ₩109,968 | -0.24% | 9.3만 |
|---|
| 2026.07.01 | ₩109,820 | ₩110,565 | ₩109,713 | ₩109,928 | +0.10% | 16.2만 |
|---|
| 2026.06.30 | ₩109,378 | ₩110,186 | ₩109,331 | ₩109,941 | +0.51% | 15.6만 |
|---|
| 2026.06.29 | ₩109,096 | ₩109,431 | ₩108,479 | ₩109,378 | +0.26% | 13.1만 |
|---|
| 2026.06.26 | ₩108,077 | ₩108,982 | ₩107,728 | ₩108,426 | +0.32% | 10.1만 |
|---|
| 2026.06.25 | ₩108,895 | ₩109,355 | ₩108,305 | ₩108,471 | -0.39% | 16만 |
|---|
| 2026.06.24 | ₩108,600 | ₩109,284 | ₩108,077 | ₩108,399 | -0.19% | 18.8만 |
|---|
| 2026.06.23 | ₩108,198 | ₩108,949 | ₩107,970 | ₩108,305 | +0.10% | 10.6만 |
|---|
| 2026.06.22 | ₩109,995 | ₩110,464 | ₩109,579 | ₩109,673 | -0.29% | 9.6만 |
|---|
| 2026.06.18 | ₩110,021 | ₩110,087 | ₩109,565 | ₩109,928 | -0.09% | 24.1만 |
|---|
| 2026.06.17 | ₩110,048 | ₩110,477 | ₩108,600 | ₩108,814 | -1.12% | 10.2만 |
|---|
| 2026.06.16 | ₩110,719 | ₩111,041 | ₩110,115 | ₩110,209 | -0.46% | 16.4만 |
|---|
| 2026.06.15 | ₩110,826 | ₩110,980 | ₩110,477 | ₩110,638 | -0.17% | 16.5만 |
|---|
| 2026.06.12 | ₩109,177 | ₩109,659 | ₩108,428 | ₩109,270 | +0.09% | 13만 |
|---|
| 2026.06.11 | ₩107,232 | ₩108,855 | ₩106,763 | ₩108,613 | +1.29% | 20.4만 |
|---|
| 2026.06.10 | ₩107,688 | ₩108,479 | ₩106,642 | ₩106,642 | -0.97% | 12만 |
|---|
| 2026.06.09 | ₩109,069 | ₩109,485 | ₩106,159 | ₩108,251 | -0.75% | 10.5만 |
|---|
| 2026.06.08 | ₩108,761 | ₩109,150 | ₩108,204 | ₩108,211 | -0.51% | 8.1만 |
|---|
| 2026.06.05 | ₩109,894 | ₩110,035 | ₩107,688 | ₩107,923 | -1.79% | 8.7만 |
|---|
| 2026.06.04 | ₩109,901 | ₩110,746 | ₩109,820 | ₩110,571 | +0.61% | 12.5만 |
|---|
| 2026.06.03 | ₩110,357 | ₩110,451 | ₩109,860 | ₩109,887 | -0.43% | 7.6만 |
|---|
| 2026.06.02 | ₩109,887 | ₩110,699 | ₩109,887 | ₩110,598 | +0.65% | 9.1만 |
|---|
| 2026.06.01 | ₩109,954 | ₩110,330 | ₩109,541 | ₩110,102 | +0.13% | 7.8만 |
|---|
| 2026.05.29 | ₩109,901 | ₩110,142 | ₩109,753 | ₩109,901 | 0.00% | 10만 |
|---|
| 2026.05.28 | ₩109,324 | ₩109,914 | ₩109,005 | ₩109,834 | +0.47% | 10.5만 |
|---|
| 2026.05.27 | ₩109,378 | ₩109,632 | ₩109,136 | ₩109,391 | +0.01% | 6.1만 |
|---|
| 2026.05.26 | ₩109,230 | ₩109,525 | ₩109,069 | ₩109,364 | +0.12% | 6.2만 |
|---|
| 2026.05.22 | ₩108,358 | ₩108,895 | ₩108,318 | ₩108,479 | +0.11% | 9.8만 |
|---|
| 2026.05.21 | ₩107,232 | ₩108,184 | ₩107,031 | ₩107,943 | +0.66% | 9.5만 |
|---|
| 2026.05.20 | ₩106,588 | ₩107,661 | ₩106,489 | ₩107,661 | +1.01% | 9.7만 |
|---|
| 2026.05.19 | ₩106,615 | ₩106,950 | ₩106,099 | ₩106,400 | -0.20% | 8.9만 |
|---|
| 2026.05.18 | ₩107,192 | ₩107,473 | ₩106,468 | ₩107,071 | -0.11% | 11.1만 |
|---|
| 2026.05.15 | ₩107,809 | ₩107,809 | ₩107,051 | ₩107,178 | -0.58% | 13만 |
|---|
| 2026.05.14 | ₩107,956 | ₩108,721 | ₩107,956 | ₩108,412 | +0.42% | 12.4만 |
|---|
| 2026.05.13 | ₩107,259 | ₩107,862 | ₩106,997 | ₩107,634 | +0.35% | 6.3만 |
|---|
| 2026.05.12 | ₩107,299 | ₩107,379 | ₩106,367 | ₩107,339 | +0.04% | 8만 |
|---|
| 2026.05.11 | ₩107,460 | ₩107,782 | ₩107,366 | ₩107,514 | +0.05% | 5.8만 |
|---|
| 2026.05.08 | ₩107,245 | ₩107,527 | ₩107,177 | ₩107,433 | +0.18% | 10.1만 |
|---|
| 2026.05.07 | ₩107,594 | ₩107,614 | ₩106,628 | ₩106,763 | -0.77% | 9.1만 |
|---|
| 2026.05.06 | ₩107,044 | ₩107,634 | ₩106,890 | ₩107,567 | +0.49% | 12.6만 |
|---|
| 2026.05.05 | ₩105,877 | ₩106,427 | ₩105,837 | ₩106,240 | +0.34% | 5.4만 |
|---|
| 2026.05.04 | ₩105,556 | ₩105,911 | ₩104,898 | ₩105,261 | -0.28% | 7.5만 |
|---|
| 2026.05.01 | ₩106,012 | ₩106,387 | ₩105,703 | ₩105,703 | -0.29% | 10.3만 |
|---|
| 2026.04.30 | ₩104,939 | ₩105,717 | ₩104,496 | ₩105,656 | +0.68% | 9.8만 |
|---|
| 2026.04.29 | ₩104,496 | ₩104,657 | ₩104,080 | ₩104,429 | -0.06% | 7.2만 |
|---|
| 2026.04.28 | ₩104,805 | ₩104,805 | ₩104,308 | ₩104,657 | -0.14% | 7.1만 |
|---|
| 2026.04.27 | ₩105,086 | ₩105,234 | ₩104,858 | ₩105,207 | +0.11% | 10.1만 |
|---|
| 2026.04.24 | ₩104,858 | ₩105,113 | ₩104,362 | ₩105,033 | +0.17% | 9.4만 |
|---|
| 2026.04.23 | ₩104,711 | ₩105,045 | ₩103,651 | ₩104,536 | -0.17% | 7.6만 |
|---|
| 2026.04.22 | ₩104,885 | ₩104,885 | ₩104,402 | ₩104,724 | -0.15% | 8.6만 |
|---|
| 2026.04.21 | ₩105,153 | ₩105,180 | ₩103,991 | ₩104,107 | -0.99% | 9.5만 |
|---|
| 2026.04.20 | ₩104,603 | ₩104,805 | ₩104,416 | ₩104,764 | +0.15% | 7.9만 |
|---|
| 2026.04.17 | ₩104,013 | ₩105,126 | ₩104,007 | ₩104,697 | +0.66% | 7.4만 |
|---|
| 2026.04.16 | ₩103,142 | ₩103,482 | ₩102,860 | ₩103,303 | +0.16% | 9.1만 |
|---|
| 2026.04.15 | ₩102,726 | ₩103,101 | ₩102,498 | ₩103,063 | +0.33% | 9.5만 |
|---|
| 2026.04.14 | ₩101,948 | ₩102,672 | ₩101,881 | ₩102,578 | +0.62% | 7.8만 |
|---|
| 2026.04.13 | ₩100,379 | ₩101,667 | ₩100,258 | ₩101,613 | +1.23% | 7.7만 |
|---|
| 2026.04.10 | ₩101,143 | ₩101,143 | ₩100,594 | ₩100,647 | -0.49% | 7.3만 |
|---|
| 2026.04.09 | ₩100,178 | ₩101,125 | ₩100,119 | ₩100,916 | +0.74% | 9.6만 |
|---|
| 2026.04.08 | ₩100,406 | ₩100,473 | ₩99,735 | ₩100,352 | -0.05% | 8.1만 |
|---|
| 2026.04.07 | ₩97,536 | ₩97,851 | ₩96,825 | ₩97,851 | +0.32% | 11.7만 |
|---|
| 2026.04.06 | ₩97,389 | ₩97,925 | ₩97,300 | ₩97,925 | +0.55% | 12.3만 |
|---|
| 2026.04.02 | ₩95,940 | ₩97,807 | ₩95,940 | ₩97,389 | +1.51% | 9.8만 |
|---|
| 2026.04.01 | ₩97,228 | ₩97,831 | ₩97,155 | ₩97,241 | +0.01% | 12.6만 |
|---|
| 2026.03.31 | ₩95,203 | ₩96,718 | ₩94,934 | ₩96,664 | +1.54% | 19.4만 |
|---|
| 2026.03.30 | ₩95,377 | ₩95,377 | ₩93,714 | ₩94,114 | -1.32% | 13만 |
|---|
| 2026.03.27 | ₩95,591 | ₩95,618 | ₩94,358 | ₩94,452 | -1.19% | 16.3만 |
|---|
| 2026.03.26 | ₩96,785 | ₩97,308 | ₩95,954 | ₩96,034 | -0.78% | 13.1만 |
|---|
| 2026.03.25 | ₩97,791 | ₩97,925 | ₩96,993 | ₩97,482 | -0.32% | 12.3만 |
|---|
| 2026.03.24 | ₩96,423 | ₩97,346 | ₩96,269 | ₩96,825 | +0.42% | 12.5만 |
|---|
| 2026.03.23 | ₩97,281 | ₩98,086 | ₩96,959 | ₩97,026 | -0.26% | 9.7만 |
|---|
| 2026.03.20 | ₩97,000 | ₩97,006 | ₩95,256 | ₩95,846 | -1.19% | 26.1만 |
|---|
| 2026.03.19 | ₩96,651 | ₩97,637 | ₩96,506 | ₩97,187 | +0.56% | 11.5만 |
|---|
| 2026.03.18 | ₩98,193 | ₩98,361 | ₩97,214 | ₩97,254 | -0.96% | 11.3만 |
|---|
| 2026.03.17 | ₩98,783 | ₩99,065 | ₩98,535 | ₩98,582 | -0.20% | 8.7만 |
|---|
| 2026.03.16 | ₩98,300 | ₩98,622 | ₩97,971 | ₩98,207 | -0.10% | 63.4만 |
|---|
| 2026.03.13 | ₩98,220 | ₩98,475 | ₩97,228 | ₩97,288 | -0.95% | 7.1만 |
|---|
| 2026.03.12 | ₩98,381 | ₩98,488 | ₩97,751 | ₩97,751 | -0.64% | 8.5만 |
|---|
| 2026.03.11 | ₩99,427 | ₩99,615 | ₩98,864 | ₩99,320 | -0.11% | 9.3만 |
|---|
| 2026.03.10 | ₩99,655 | ₩100,540 | ₩99,212 | ₩99,467 | -0.19% | 7.4만 |
|---|
| 2026.03.09 | ₩98,287 | ₩99,869 | ₩97,295 | ₩99,715 | +1.45% | 11.4만 |
|---|
| 2026.03.06 | ₩99,145 | ₩99,440 | ₩98,594 | ₩99,011 | -0.14% | 12.7만 |
|---|
| 2026.03.05 | ₩100,607 | ₩101,278 | ₩99,702 | ₩100,419 | -0.19% | 7.8만 |
|---|
| 2026.03.04 | ₩101,130 | ₩101,613 | ₩100,721 | ₩101,371 | +0.24% | 8.1만 |
|---|
| 2026.03.03 | ₩99,937 | ₩101,103 | ₩99,112 | ₩100,862 | +0.93% | 14.6만 |
|---|
| 2026.03.02 | ₩101,063 | ₩102,136 | ₩101,063 | ₩101,787 | +0.72% | 9.5만 |
|---|
| 2026.02.27 | ₩101,264 | ₩101,720 | ₩101,103 | ₩101,626 | +0.36% | 10.4만 |
|---|
| 2026.02.26 | ₩102,565 | ₩102,713 | ₩101,626 | ₩102,290 | -0.27% | 11.1만 |
|---|
| 2026.02.25 | ₩102,297 | ₩102,619 | ₩102,029 | ₩102,485 | +0.18% | 11.4만 |
|---|
| 2026.02.24 | ₩101,076 | ₩102,042 | ₩101,076 | ₩102,002 | +0.92% | 9만 |
|---|
| 2026.02.23 | ₩102,109 | ₩102,163 | ₩100,808 | ₩101,076 | -1.01% | 8.7만 |
|---|
| 2026.02.20 | ₩101,465 | ₩102,418 | ₩101,465 | ₩102,418 | +0.94% | 9.3만 |
|---|
| 2026.02.19 | ₩101,599 | ₩101,893 | ₩101,237 | ₩101,680 | +0.08% | 11.1만 |
|---|
| 2026.02.18 | ₩101,559 | ₩102,337 | ₩101,559 | ₩101,948 | +0.38% | 6.4만 |
|---|
| 2026.02.17 | ₩101,076 | ₩101,640 | ₩100,485 | ₩101,304 | +0.23% | 9.2만 |
|---|
| 2026.02.13 | ₩101,130 | ₩101,841 | ₩100,553 | ₩101,278 | +0.15% | 9.9만 |
|---|
| 2026.02.12 | ₩102,967 | ₩103,182 | ₩100,983 | ₩101,023 | -1.89% | 15.2만 |
|---|
| 2026.02.11 | ₩103,303 | ₩103,303 | ₩102,310 | ₩102,619 | -0.66% | 15.8만 |
|---|
| 2026.02.10 | ₩103,034 | ₩103,190 | ₩102,578 | ₩102,632 | -0.39% | 12.5만 |
|---|
| 2026.02.09 | ₩102,552 | ₩103,088 | ₩102,418 | ₩102,847 | +0.29% | 11.9만 |
|---|
| 2026.02.06 | ₩101,063 | ₩102,699 | ₩101,063 | ₩102,565 | +1.49% | 9.5만 |
|---|
| 2026.02.05 | ₩100,902 | ₩101,070 | ₩100,131 | ₩100,352 | -0.54% | 14.6만 |
|---|
| 2026.02.04 | ₩101,734 | ₩101,923 | ₩100,788 | ₩101,465 | -0.26% | 7.9만 |
|---|
| 2026.02.03 | ₩101,895 | ₩102,192 | ₩100,580 | ₩101,385 | -0.50% | 22.1만 |
|---|
| 2026.02.02 | ₩100,755 | ₩102,046 | ₩100,755 | ₩101,827 | +1.06% | 15만 |
|---|
| 2026.01.30 | ₩101,143 | ₩101,452 | ₩100,594 | ₩101,150 | +0.01% | 11.7만 |
|---|
| 2026.01.29 | ₩101,827 | ₩101,827 | ₩100,434 | ₩101,640 | -0.18% | 19.1만 |
|---|
| 2026.01.28 | ₩101,935 | ₩101,947 | ₩101,398 | ₩101,573 | -0.36% | 11.8만 |
|---|
| 2026.01.27 | ₩101,492 | ₩101,774 | ₩101,492 | ₩101,640 | +0.15% | 12.8만 |
|---|
| 2026.01.26 | ₩101,063 | ₩101,477 | ₩101,063 | ₩101,331 | +0.27% | 26.6만 |
|---|
| 2026.01.23 | ₩101,184 | ₩101,184 | ₩100,736 | ₩100,875 | -0.30% | 14.8만 |
|---|
| 2026.01.22 | ₩101,304 | ₩101,546 | ₩100,983 | ₩101,157 | -0.15% | 11.2만 |
|---|
| 2026.01.21 | ₩99,668 | ₩101,076 | ₩99,668 | ₩100,647 | +0.98% | 10.9만 |
|---|
| 2026.01.20 | ₩99,762 | ₩100,245 | ₩99,212 | ₩99,279 | -0.48% | 9.8만 |
|---|
| 2026.01.16 | ₩101,465 | ₩101,573 | ₩101,050 | ₩101,197 | -0.26% | 11.6만 |
|---|
| 2026.01.15 | ₩101,492 | ₩101,760 | ₩101,304 | ₩101,358 | -0.13% | 8.8만 |
|---|
| 2026.01.14 | ₩100,916 | ₩100,983 | ₩100,419 | ₩100,916 | 0.00% | 10.3만 |
|---|
| 2026.01.13 | ₩101,519 | ₩101,519 | ₩100,862 | ₩101,197 | -0.32% | 8.6만 |
|---|
| 2026.01.12 | ₩100,808 | ₩101,452 | ₩100,808 | ₩101,398 | +0.59% | 14만 |
|---|
| 2026.01.09 | ₩100,848 | ₩101,358 | ₩100,567 | ₩101,197 | +0.35% | 17.7만 |
|---|
| 2026.01.08 | ₩100,111 | ₩100,728 | ₩100,111 | ₩100,634 | +0.52% | 6.7만 |
|---|
| 2026.01.07 | ₩100,929 | ₩100,929 | ₩100,232 | ₩100,312 | -0.61% | 14.3만 |
|---|
| 2026.01.06 | ₩100,017 | ₩100,848 | ₩100,017 | ₩100,848 | +0.83% | 11.2만 |
|---|
| 2026.01.05 | ₩99,668 | ₩100,258 | ₩99,668 | ₩100,097 | +0.43% | 10.3만 |
|---|
| 2026.01.02 | ₩99,172 | ₩99,385 | ₩98,726 | ₩99,219 | +0.05% | 6만 |
|---|
| 2025.12.31 | ₩99,722 | ₩99,722 | ₩98,703 | ₩98,743 | -0.98% | 9.7만 |
|---|
| 2025.12.30 | ₩99,668 | ₩99,786 | ₩99,481 | ₩99,481 | -0.19% | 11.4만 |
|---|
| 2025.12.29 | ₩99,695 | ₩99,869 | ₩99,458 | ₩99,655 | -0.04% | 6.4만 |
|---|
| 2025.12.26 | ₩100,071 | ₩100,124 | ₩99,883 | ₩100,044 | -0.03% | 6.2만 |
|---|
| 2025.12.24 | ₩99,762 | ₩100,178 | ₩99,729 | ₩100,084 | +0.32% | 7.3만 |
|---|
| 2025.12.23 | ₩99,427 | ₩99,789 | ₩99,332 | ₩99,762 | +0.34% | 16.8만 |
|---|
| 2025.12.22 | ₩99,293 | ₩99,601 | ₩99,266 | ₩99,521 | +0.23% | 11.5만 |
|---|
| 2025.12.19 | ₩98,354 | ₩98,941 | ₩98,354 | ₩98,850 | +0.50% | 8.9만 |
|---|
| 2025.12.18 | ₩98,555 | ₩98,743 | ₩97,881 | ₩98,126 | -0.44% | 20.2만 |
|---|
| 2025.12.17 | ₩98,542 | ₩98,582 | ₩97,482 | ₩97,516 | -1.04% | 10.4만 |
|---|
| 2025.12.16 | ₩98,461 | ₩98,730 | ₩97,870 | ₩98,327 | -0.14% | 12.3만 |
|---|
| 2025.12.15 | ₩99,829 | ₩99,829 | ₩98,774 | ₩99,004 | -0.83% | 7.4만 |
|---|
| 2025.12.12 | ₩100,151 | ₩100,197 | ₩98,954 | ₩99,105 | -1.04% | 7.6만 |
|---|
| 2025.12.11 | ₩99,628 | ₩100,178 | ₩99,253 | ₩100,124 | +0.50% | 8만 |
|---|
| 2025.12.10 | ₩98,636 | ₩99,869 | ₩98,622 | ₩99,635 | +1.01% | 8.3만 |
|---|
| 2025.12.09 | ₩98,703 | ₩99,136 | ₩98,649 | ₩98,730 | +0.03% | 8.8만 |
|---|
| 2025.12.08 | ₩99,360 | ₩99,360 | ₩98,555 | ₩98,770 | -0.59% | 8.6만 |
|---|
| 2025.12.05 | ₩99,226 | ₩99,552 | ₩98,996 | ₩99,152 | -0.07% | 18.4만 |
|---|
| 2025.12.04 | ₩99,051 | ₩99,132 | ₩98,683 | ₩99,025 | -0.03% | 7.5만 |
|---|
| 2025.12.03 | ₩98,314 | ₩98,976 | ₩98,287 | ₩98,810 | +0.50% | 8만 |
|---|
| 2025.12.02 | ₩98,609 | ₩98,649 | ₩98,207 | ₩98,341 | -0.27% | 10.7만 |
|---|
| 2025.12.01 | ₩97,912 | ₩98,743 | ₩97,912 | ₩98,220 | +0.32% | 9.7만 |
|---|
| 2025.11.28 | ₩98,341 | ₩98,676 | ₩98,341 | ₩98,649 | +0.31% | 4.2만 |
|---|
| 2025.11.26 | ₩97,992 | ₩98,595 | ₩97,938 | ₩98,233 | +0.25% | 8.4만 |
|---|
| 2025.11.25 | ₩96,463 | ₩97,730 | ₩96,369 | ₩97,576 | +1.15% | 16.2만 |
|---|
| 2025.11.24 | ₩95,645 | ₩96,570 | ₩95,645 | ₩96,423 | +0.81% | 11만 |
|---|
| 2025.11.21 | ₩94,183 | ₩95,940 | ₩94,076 | ₩95,189 | +1.07% | 7.7만 |
|---|
| 2025.11.20 | ₩96,664 | ₩96,954 | ₩93,861 | ₩93,942 | -2.82% | 8.6만 |
|---|
| 2025.11.19 | ₩95,042 | ₩95,887 | ₩94,861 | ₩95,243 | +0.21% | 9.1만 |
|---|
| 2025.11.18 | ₩95,122 | ₩95,565 | ₩94,480 | ₩95,077 | -0.05% | 10.3만 |
|---|
| 2025.11.17 | ₩96,356 | ₩96,785 | ₩95,068 | ₩95,390 | -1.00% | 7.6만 |
|---|
| 2025.11.14 | ₩95,739 | ₩97,161 | ₩95,685 | ₩96,611 | +0.91% | 11.1만 |
|---|
| 2025.11.13 | ₩97,934 | ₩98,005 | ₩96,577 | ₩96,785 | -1.17% | 6.2만 |
|---|
| 2025.11.12 | ₩98,676 | ₩98,676 | ₩98,225 | ₩98,367 | -0.31% | 8.4만 |
|---|
| 2025.11.11 | ₩97,737 | ₩98,310 | ₩97,714 | ₩98,153 | +0.43% | 5.3만 |
|---|
| 2025.11.10 | ₩97,603 | ₩98,140 | ₩97,154 | ₩97,912 | +0.32% | 6.6만 |
|---|
| 2025.11.07 | ₩96,007 | ₩96,691 | ₩95,326 | ₩96,691 | +0.71% | 8.6만 |
|---|
| 2025.11.06 | ₩97,174 | ₩97,214 | ₩96,182 | ₩96,302 | -0.90% | 6.7만 |
|---|
| 2025.11.05 | ₩96,745 | ₩97,710 | ₩96,745 | ₩97,281 | +0.55% | 9.7만 |
|---|
| 2025.11.04 | ₩96,745 | ₩97,375 | ₩96,718 | ₩96,723 | -0.02% | 10만 |
|---|
| 2025.11.03 | ₩98,287 | ₩98,287 | ₩97,194 | ₩97,724 | -0.57% | 11.6만 |
|---|
| 2025.10.31 | ₩97,898 | ₩98,019 | ₩97,308 | ₩97,751 | -0.15% | 6.2만 |
|---|
| 2025.10.30 | ₩97,751 | ₩98,287 | ₩97,362 | ₩97,423 | -0.33% | 9.9만 |
|---|
| 2025.10.29 | ₩98,703 | ₩98,797 | ₩97,865 | ₩98,157 | -0.55% | 10만 |
|---|
| 2025.10.28 | ₩98,716 | ₩98,716 | ₩98,314 | ₩98,475 | -0.24% | 7.1만 |
|---|
| 2025.10.27 | ₩98,421 | ₩98,542 | ₩98,207 | ₩98,515 | +0.10% | 9.9만 |
|---|
| 2025.10.24 | ₩97,684 | ₩97,858 | ₩97,563 | ₩97,638 | -0.05% | 4.6만 |
|---|
| 2025.10.23 | ₩96,463 | ₩97,000 | ₩96,434 | ₩96,825 | +0.38% | 7.7만 |
|---|
| 2025.10.22 | ₩96,785 | ₩96,865 | ₩95,766 | ₩96,182 | -0.62% | 7.4만 |
|---|
| 2025.10.21 | ₩96,624 | ₩97,073 | ₩96,503 | ₩96,914 | +0.30% | 6.8만 |
|---|
| 2025.10.20 | ₩96,141 | ₩96,839 | ₩96,141 | ₩96,723 | +0.61% | 7.9만 |
|---|
| 2025.10.17 | ₩94,988 | ₩95,819 | ₩94,918 | ₩95,676 | +0.72% | 9.3만 |
|---|
| 2025.10.16 | ₩96,369 | ₩96,369 | ₩94,867 | ₩95,231 | -1.18% | 15.2만 |
|---|
| 2025.10.15 | ₩96,584 | ₩96,865 | ₩95,498 | ₩96,141 | -0.46% | 6.8만 |
|---|
| 2025.10.14 | ₩94,586 | ₩96,289 | ₩94,411 | ₩95,846 | +1.33% | 5.5만 |
|---|
| 2025.10.13 | ₩95,270 | ₩95,773 | ₩95,068 | ₩95,524 | +0.27% | 11.5만 |
|---|
| 2025.10.10 | ₩96,879 | ₩97,067 | ₩94,112 | ₩94,130 | -2.84% | 7.7만 |
|---|