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 | ₩113,032 | ₩113,300 | ₩112,750 | ₩113,233 | +0.18% | 7.9만 |
| 2026.10.08 | ₩112,590 | ₩112,898 | ₩112,227 | ₩112,737 | +0.13% | 18.3만 |
| 2026.10.07 | ₩112,683 | ₩112,911 | ₩112,348 | ₩112,777 | +0.08% | 15.8만 |
| 2026.10.06 | ₩113,327 | ₩113,660 | ₩113,220 | ₩113,300 | -0.02% | 7.5만 |
| 2026.10.05 | ₩112,026 | ₩113,106 | ₩111,993 | ₩112,871 | +0.75% | 19.3만 |
| 2026.10.02 | ₩112,294 | ₩112,482 | ₩111,839 | ₩112,093 | -0.18% | 12만 |
| 2026.10.01 | ₩111,275 | ₩111,517 | ₩110,431 | ₩111,329 | +0.05% | 15.2만 |
| 2026.09.30 | ₩111,616 | ₩111,892 | ₩110,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,846 |
| -0.69% |
| 11.7만 |
| 2026.09.29 | ₩112,013 | ₩112,013 | ₩110,900 | ₩111,275 | -0.66% | 14.1만 |
|---|
| 2026.09.28 | ₩111,772 | ₩113,354 | ₩111,369 | ₩113,354 | +1.42% | 20.5만 |
|---|
| 2026.09.25 | ₩112,026 | ₩112,469 | ₩111,624 | ₩112,415 | +0.35% | 21.3만 |
|---|
| 2026.09.24 | ₩111,423 | ₩111,999 | ₩111,275 | ₩111,865 | +0.40% | 14만 |
|---|
| 2026.09.23 | ₩112,536 | ₩112,737 | ₩111,812 | ₩111,839 | -0.62% | 15.6만 |
|---|
| 2026.09.22 | ₩112,978 | ₩113,094 | ₩112,603 | ₩112,724 | -0.23% | 12.2만 |
|---|
| 2026.09.21 | ₩112,469 | ₩113,213 | ₩112,227 | ₩113,032 | +0.50% | 9.2만 |
|---|
| 2026.09.18 | ₩111,691 | ₩111,772 | ₩111,329 | ₩111,725 | +0.03% | 10.7만 |
|---|
| 2026.09.17 | ₩112,201 | ₩112,201 | ₩111,600 | ₩111,865 | -0.30% | 8만 |
|---|
| 2026.09.16 | ₩111,879 | ₩111,946 | ₩110,243 | ₩110,846 | -0.92% | 11만 |
|---|
| 2026.09.15 | ₩111,999 | ₩111,999 | ₩111,342 | ₩111,597 | -0.36% | 12.1만 |
|---|
| 2026.09.14 | ₩112,093 | ₩112,422 | ₩111,731 | ₩112,067 | -0.02% | 7.9만 |
|---|
| 2026.09.11 | ₩112,657 | ₩112,777 | ₩112,449 | ₩112,522 | -0.12% | 13.7만 |
|---|
| 2026.09.10 | ₩111,852 | ₩111,899 | ₩111,483 | ₩111,691 | -0.14% | 9.3만 |
|---|
| 2026.09.09 | ₩112,804 | ₩112,804 | ₩112,147 | ₩112,227 | -0.51% | 10.3만 |
|---|
| 2026.09.08 | ₩113,381 | ₩113,381 | ₩112,844 | ₩112,871 | -0.45% | 9.6만 |
|---|
| 2026.09.04 | ₩113,622 | ₩113,850 | ₩113,548 | ₩113,756 | +0.12% | 6.3만 |
|---|
| 2026.09.03 | ₩113,408 | ₩114,038 | ₩113,206 | ₩113,984 | +0.51% | 11만 |
|---|
| 2026.09.02 | ₩112,402 | ₩113,099 | ₩112,402 | ₩113,005 | +0.54% | 14만 |
|---|
| 2026.09.01 | ₩112,536 | ₩112,744 | ₩111,932 | ₩112,174 | -0.32% | 15.5만 |
|---|
| 2026.08.31 | ₩113,139 | ₩113,139 | ₩112,704 | ₩112,925 | -0.19% | 17.6만 |
|---|
| 2026.08.28 | ₩113,810 | ₩114,205 | ₩113,314 | ₩113,421 | -0.34% | 9.3만 |
|---|
| 2026.08.27 | ₩113,689 | ₩113,971 | ₩113,394 | ₩113,729 | +0.04% | 15.3만 |
|---|
| 2026.08.26 | ₩113,180 | ₩113,649 | ₩113,126 | ₩113,367 | +0.17% | 10.6만 |
|---|
| 2026.08.25 | ₩113,408 | ₩113,454 | ₩112,978 | ₩113,307 | -0.09% | 9.2만 |
|---|
| 2026.08.24 | ₩113,314 | ₩113,314 | ₩112,972 | ₩113,113 | -0.18% | 9.1만 |
|---|
| 2026.08.21 | ₩113,421 | ₩113,595 | ₩113,173 | ₩113,367 | -0.05% | 11.1만 |
|---|
| 2026.08.20 | ₩113,273 | ₩113,609 | ₩112,764 | ₩112,898 | -0.33% | 7.2만 |
|---|
| 2026.08.19 | ₩114,078 | ₩114,427 | ₩113,743 | ₩113,810 | -0.24% | 12.9만 |
|---|
| 2026.08.18 | ₩113,957 | ₩114,122 | ₩113,434 | ₩113,468 | -0.43% | 8.4만 |
|---|
| 2026.08.17 | ₩114,829 | ₩114,829 | ₩114,340 | ₩114,340 | -0.43% | 9.4만 |
|---|
| 2026.08.14 | ₩115,017 | ₩115,164 | ₩114,735 | ₩114,909 | -0.09% | 7.6만 |
|---|
| 2026.08.13 | ₩114,648 | ₩115,124 | ₩114,574 | ₩114,936 | +0.25% | 12.2만 |
|---|
| 2026.08.12 | ₩114,601 | ₩114,601 | ₩114,038 | ₩114,279 | -0.28% | 14.6만 |
|---|
| 2026.08.11 | ₩114,494 | ₩114,521 | ₩113,957 | ₩114,091 | -0.35% | 63.7만 |
|---|
| 2026.08.10 | ₩114,185 | ₩114,400 | ₩114,024 | ₩114,158 | -0.02% | 20.2만 |
|---|
| 2026.08.07 | ₩113,877 | ₩114,266 | ₩113,796 | ₩114,239 | +0.32% | 9.1만 |
|---|
| 2026.08.06 | ₩114,051 | ₩114,106 | ₩113,408 | ₩113,488 | -0.49% | 12.1만 |
|---|
| 2026.08.05 | ₩114,668 | ₩114,749 | ₩113,689 | ₩113,716 | -0.83% | 15.4만 |
|---|
| 2026.08.04 | ₩112,536 | ₩114,212 | ₩112,501 | ₩113,991 | +1.29% | 16.2만 |
|---|
| 2026.08.03 | ₩111,021 | ₩112,268 | ₩110,994 | ₩112,214 | +1.08% | 13.7만 |
|---|
| 2026.07.31 | ₩110,632 | ₩110,913 | ₩109,559 | ₩110,645 | +0.01% | 13.5만 |
|---|
| 2026.07.30 | ₩109,639 | ₩110,300 | ₩109,237 | ₩110,216 | +0.53% | 9.8만 |
|---|
| 2026.07.29 | ₩110,243 | ₩110,605 | ₩108,848 | ₩108,875 | -1.24% | 11만 |
|---|
| 2026.07.28 | ₩110,162 | ₩110,672 | ₩109,854 | ₩110,484 | +0.29% | 13.5만 |
|---|
| 2026.07.27 | ₩110,618 | ₩110,819 | ₩109,572 | ₩109,975 | -0.58% | 11.5만 |
|---|
| 2026.07.24 | ₩109,706 | ₩110,457 | ₩109,586 | ₩109,773 | +0.06% | 7.8만 |
|---|
| 2026.07.23 | ₩109,666 | ₩109,988 | ₩109,170 | ₩109,559 | -0.10% | 11.9만 |
|---|
| 2026.07.22 | ₩110,511 | ₩110,886 | ₩110,504 | ₩110,598 | +0.08% | 10.1만 |
|---|
| 2026.07.21 | ₩110,498 | ₩110,645 | ₩109,908 | ₩110,538 | +0.04% | 14.5만 |
|---|
| 2026.07.20 | ₩110,551 | ₩110,578 | ₩109,653 | ₩109,684 | -0.78% | 13.2만 |
|---|
| 2026.07.17 | ₩109,840 | ₩110,658 | ₩109,787 | ₩110,095 | +0.23% | 13.3만 |
|---|
| 2026.07.16 | ₩110,833 | ₩111,443 | ₩110,612 | ₩111,034 | +0.18% | 12.1만 |
|---|
| 2026.07.15 | ₩111,007 | ₩111,316 | ₩110,591 | ₩111,114 | +0.10% | 13만 |
|---|
| 2026.07.14 | ₩110,779 | ₩110,846 | ₩110,457 | ₩110,752 | -0.02% | 8만 |
|---|
| 2026.07.13 | ₩110,806 | ₩111,067 | ₩110,296 | ₩110,471 | -0.30% | 11만 |
|---|
| 2026.07.10 | ₩110,672 | ₩111,141 | ₩110,256 | ₩111,007 | +0.30% | 8.5만 |
|---|
| 2026.07.09 | ₩109,840 | ₩110,658 | ₩109,760 | ₩110,565 | +0.66% | 11.8만 |
|---|
| 2026.07.08 | ₩109,680 | ₩109,720 | ₩108,875 | ₩109,626 | -0.05% | 10.8만 |
|---|
| 2026.07.07 | ₩110,632 | ₩110,633 | ₩109,908 | ₩110,203 | -0.39% | 8.9만 |
|---|
| 2026.07.06 | ₩110,565 | ₩110,738 | ₩110,216 | ₩110,605 | +0.04% | 16만 |
|---|
| 2026.07.02 | ₩110,229 | ₩110,846 | ₩109,210 | ₩109,961 | -0.24% | 9.3만 |
|---|
| 2026.07.01 | ₩109,814 | ₩110,558 | ₩109,706 | ₩109,921 | +0.10% | 16.2만 |
|---|
| 2026.06.30 | ₩109,371 | ₩110,180 | ₩109,324 | ₩109,934 | +0.51% | 15.6만 |
|---|
| 2026.06.29 | ₩109,090 | ₩109,425 | ₩108,473 | ₩109,371 | +0.26% | 13.1만 |
|---|
| 2026.06.26 | ₩108,070 | ₩108,976 | ₩107,722 | ₩108,419 | +0.32% | 10.1만 |
|---|
| 2026.06.25 | ₩108,888 | ₩109,348 | ₩108,298 | ₩108,465 | -0.39% | 16만 |
|---|
| 2026.06.24 | ₩108,593 | ₩109,277 | ₩108,070 | ₩108,392 | -0.19% | 18.8만 |
|---|
| 2026.06.23 | ₩108,191 | ₩108,942 | ₩107,963 | ₩108,298 | +0.10% | 10.6만 |
|---|
| 2026.06.22 | ₩109,988 | ₩110,457 | ₩109,572 | ₩109,666 | -0.29% | 9.6만 |
|---|
| 2026.06.18 | ₩110,015 | ₩110,081 | ₩109,559 | ₩109,921 | -0.09% | 24.1만 |
|---|
| 2026.06.17 | ₩110,042 | ₩110,471 | ₩108,593 | ₩108,808 | -1.12% | 10.2만 |
|---|
| 2026.06.16 | ₩110,712 | ₩111,034 | ₩110,109 | ₩110,203 | -0.46% | 16.4만 |
|---|
| 2026.06.15 | ₩110,819 | ₩110,974 | ₩110,471 | ₩110,632 | -0.17% | 16.5만 |
|---|
| 2026.06.12 | ₩109,170 | ₩109,653 | ₩108,422 | ₩109,264 | +0.09% | 13만 |
|---|
| 2026.06.11 | ₩107,226 | ₩108,848 | ₩106,756 | ₩108,607 | +1.29% | 20.4만 |
|---|
| 2026.06.10 | ₩107,682 | ₩108,473 | ₩106,636 | ₩106,636 | -0.97% | 12만 |
|---|
| 2026.06.09 | ₩109,063 | ₩109,478 | ₩106,153 | ₩108,245 | -0.75% | 10.5만 |
|---|
| 2026.06.08 | ₩108,754 | ₩109,143 | ₩108,198 | ₩108,204 | -0.51% | 8.1만 |
|---|
| 2026.06.05 | ₩109,887 | ₩110,028 | ₩107,682 | ₩107,916 | -1.79% | 8.7만 |
|---|
| 2026.06.04 | ₩109,894 | ₩110,739 | ₩109,814 | ₩110,565 | +0.61% | 12.5만 |
|---|
| 2026.06.03 | ₩110,350 | ₩110,444 | ₩109,854 | ₩109,881 | -0.43% | 7.6만 |
|---|
| 2026.06.02 | ₩109,881 | ₩110,692 | ₩109,881 | ₩110,591 | +0.65% | 9.1만 |
|---|
| 2026.06.01 | ₩109,948 | ₩110,323 | ₩109,535 | ₩110,095 | +0.13% | 7.8만 |
|---|
| 2026.05.29 | ₩109,894 | ₩110,136 | ₩109,747 | ₩109,894 | 0.00% | 10만 |
|---|
| 2026.05.28 | ₩109,318 | ₩109,908 | ₩108,998 | ₩109,827 | +0.47% | 10.5만 |
|---|
| 2026.05.27 | ₩109,371 | ₩109,626 | ₩109,130 | ₩109,385 | +0.01% | 6.1만 |
|---|
| 2026.05.26 | ₩109,224 | ₩109,519 | ₩109,063 | ₩109,358 | +0.12% | 6.2만 |
|---|
| 2026.05.22 | ₩108,352 | ₩108,888 | ₩108,312 | ₩108,473 | +0.11% | 9.8만 |
|---|
| 2026.05.21 | ₩107,226 | ₩108,178 | ₩107,024 | ₩107,936 | +0.66% | 9.5만 |
|---|
| 2026.05.20 | ₩106,582 | ₩107,655 | ₩106,483 | ₩107,655 | +1.01% | 9.7만 |
|---|
| 2026.05.19 | ₩106,609 | ₩106,944 | ₩106,092 | ₩106,394 | -0.20% | 8.9만 |
|---|
| 2026.05.18 | ₩107,185 | ₩107,467 | ₩106,461 | ₩107,065 | -0.11% | 11.1만 |
|---|
| 2026.05.15 | ₩107,802 | ₩107,802 | ₩107,045 | ₩107,172 | -0.58% | 13만 |
|---|
| 2026.05.14 | ₩107,950 | ₩108,714 | ₩107,950 | ₩108,406 | +0.42% | 12.4만 |
|---|
| 2026.05.13 | ₩107,252 | ₩107,856 | ₩106,991 | ₩107,628 | +0.35% | 6.3만 |
|---|
| 2026.05.12 | ₩107,293 | ₩107,373 | ₩106,361 | ₩107,333 | +0.04% | 8만 |
|---|
| 2026.05.11 | ₩107,454 | ₩107,775 | ₩107,360 | ₩107,507 | +0.05% | 5.8만 |
|---|
| 2026.05.08 | ₩107,239 | ₩107,521 | ₩107,171 | ₩107,427 | +0.18% | 10.1만 |
|---|
| 2026.05.07 | ₩107,588 | ₩107,608 | ₩106,622 | ₩106,756 | -0.77% | 9.1만 |
|---|
| 2026.05.06 | ₩107,038 | ₩107,628 | ₩106,884 | ₩107,561 | +0.49% | 12.6만 |
|---|
| 2026.05.05 | ₩105,871 | ₩106,421 | ₩105,831 | ₩106,233 | +0.34% | 5.4만 |
|---|
| 2026.05.04 | ₩105,549 | ₩105,905 | ₩104,892 | ₩105,254 | -0.28% | 7.5만 |
|---|
| 2026.05.01 | ₩106,005 | ₩106,381 | ₩105,697 | ₩105,697 | -0.29% | 10.3만 |
|---|
| 2026.04.30 | ₩104,932 | ₩105,710 | ₩104,490 | ₩105,650 | +0.68% | 9.8만 |
|---|
| 2026.04.29 | ₩104,490 | ₩104,651 | ₩104,074 | ₩104,423 | -0.06% | 7.2만 |
|---|
| 2026.04.28 | ₩104,798 | ₩104,798 | ₩104,302 | ₩104,651 | -0.14% | 7.1만 |
|---|
| 2026.04.27 | ₩105,080 | ₩105,227 | ₩104,852 | ₩105,201 | +0.11% | 10.1만 |
|---|
| 2026.04.24 | ₩104,852 | ₩105,107 | ₩104,356 | ₩105,026 | +0.17% | 9.4만 |
|---|
| 2026.04.23 | ₩104,705 | ₩105,038 | ₩103,645 | ₩104,530 | -0.17% | 7.6만 |
|---|
| 2026.04.22 | ₩104,879 | ₩104,879 | ₩104,396 | ₩104,718 | -0.15% | 8.6만 |
|---|
| 2026.04.21 | ₩105,147 | ₩105,174 | ₩103,984 | ₩104,101 | -0.99% | 9.5만 |
|---|
| 2026.04.20 | ₩104,597 | ₩104,798 | ₩104,409 | ₩104,758 | +0.15% | 7.9만 |
|---|
| 2026.04.17 | ₩104,007 | ₩105,120 | ₩104,000 | ₩104,691 | +0.66% | 7.4만 |
|---|
| 2026.04.16 | ₩103,136 | ₩103,476 | ₩102,854 | ₩103,296 | +0.16% | 9.1만 |
|---|
| 2026.04.15 | ₩102,720 | ₩103,095 | ₩102,492 | ₩103,056 | +0.33% | 9.5만 |
|---|
| 2026.04.14 | ₩101,942 | ₩102,666 | ₩101,875 | ₩102,572 | +0.62% | 7.8만 |
|---|
| 2026.04.13 | ₩100,373 | ₩101,660 | ₩100,252 | ₩101,607 | +1.23% | 7.7만 |
|---|
| 2026.04.10 | ₩101,137 | ₩101,137 | ₩100,588 | ₩100,641 | -0.49% | 7.3만 |
|---|
| 2026.04.09 | ₩100,172 | ₩101,119 | ₩100,113 | ₩100,909 | +0.74% | 9.6만 |
|---|
| 2026.04.08 | ₩100,400 | ₩100,467 | ₩99,729 | ₩100,346 | -0.05% | 8.1만 |
|---|
| 2026.04.07 | ₩97,530 | ₩97,845 | ₩96,819 | ₩97,845 | +0.32% | 11.7만 |
|---|
| 2026.04.06 | ₩97,383 | ₩97,919 | ₩97,294 | ₩97,919 | +0.55% | 12.3만 |
|---|
| 2026.04.02 | ₩95,934 | ₩97,801 | ₩95,934 | ₩97,383 | +1.51% | 9.8만 |
|---|
| 2026.04.01 | ₩97,222 | ₩97,825 | ₩97,149 | ₩97,235 | +0.01% | 12.6만 |
|---|
| 2026.03.31 | ₩95,197 | ₩96,712 | ₩94,929 | ₩96,659 | +1.54% | 19.4만 |
|---|
| 2026.03.30 | ₩95,371 | ₩95,371 | ₩93,708 | ₩94,108 | -1.32% | 13만 |
|---|
| 2026.03.27 | ₩95,586 | ₩95,613 | ₩94,352 | ₩94,446 | -1.19% | 16.3만 |
|---|
| 2026.03.26 | ₩96,779 | ₩97,302 | ₩95,948 | ₩96,028 | -0.78% | 13.1만 |
|---|
| 2026.03.25 | ₩97,785 | ₩97,919 | ₩96,987 | ₩97,477 | -0.32% | 12.3만 |
|---|
| 2026.03.24 | ₩96,417 | ₩97,340 | ₩96,263 | ₩96,819 | +0.42% | 12.5만 |
|---|
| 2026.03.23 | ₩97,275 | ₩98,080 | ₩96,954 | ₩97,021 | -0.26% | 9.7만 |
|---|
| 2026.03.20 | ₩96,994 | ₩97,001 | ₩95,251 | ₩95,841 | -1.19% | 26.1만 |
|---|
| 2026.03.19 | ₩96,645 | ₩97,631 | ₩96,500 | ₩97,182 | +0.56% | 11.5만 |
|---|
| 2026.03.18 | ₩98,187 | ₩98,355 | ₩97,208 | ₩97,249 | -0.96% | 11.3만 |
|---|
| 2026.03.17 | ₩98,777 | ₩99,059 | ₩98,529 | ₩98,576 | -0.20% | 8.7만 |
|---|
| 2026.03.16 | ₩98,295 | ₩98,616 | ₩97,965 | ₩98,201 | -0.10% | 63.4만 |
|---|
| 2026.03.13 | ₩98,214 | ₩98,469 | ₩97,222 | ₩97,282 | -0.95% | 7.1만 |
|---|
| 2026.03.12 | ₩98,375 | ₩98,482 | ₩97,745 | ₩97,745 | -0.64% | 8.5만 |
|---|
| 2026.03.11 | ₩99,421 | ₩99,609 | ₩98,858 | ₩99,314 | -0.11% | 9.3만 |
|---|
| 2026.03.10 | ₩99,649 | ₩100,534 | ₩99,206 | ₩99,461 | -0.19% | 7.4만 |
|---|
| 2026.03.09 | ₩98,281 | ₩99,864 | ₩97,289 | ₩99,709 | +1.45% | 11.4만 |
|---|
| 2026.03.06 | ₩99,139 | ₩99,434 | ₩98,588 | ₩99,005 | -0.14% | 12.7만 |
|---|
| 2026.03.05 | ₩100,601 | ₩101,272 | ₩99,696 | ₩100,413 | -0.19% | 7.8만 |
|---|
| 2026.03.04 | ₩101,124 | ₩101,607 | ₩100,715 | ₩101,365 | +0.24% | 8.1만 |
|---|
| 2026.03.03 | ₩99,931 | ₩101,097 | ₩99,106 | ₩100,856 | +0.93% | 14.6만 |
|---|
| 2026.03.02 | ₩101,057 | ₩102,130 | ₩101,057 | ₩101,781 | +0.72% | 9.5만 |
|---|
| 2026.02.27 | ₩101,258 | ₩101,714 | ₩101,097 | ₩101,620 | +0.36% | 10.4만 |
|---|
| 2026.02.26 | ₩102,559 | ₩102,706 | ₩101,620 | ₩102,284 | -0.27% | 11.1만 |
|---|
| 2026.02.25 | ₩102,291 | ₩102,613 | ₩102,023 | ₩102,478 | +0.18% | 11.4만 |
|---|
| 2026.02.24 | ₩101,070 | ₩102,036 | ₩101,070 | ₩101,996 | +0.92% | 9만 |
|---|
| 2026.02.23 | ₩102,103 | ₩102,157 | ₩100,802 | ₩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 | ₩101,887 | ₩101,231 | ₩101,674 | +0.08% | 11.1만 |
|---|
| 2026.02.18 | ₩101,553 | ₩102,331 | ₩101,553 | ₩101,942 | +0.38% | 6.4만 |
|---|
| 2026.02.17 | ₩101,070 | ₩101,634 | ₩100,479 | ₩101,298 | +0.23% | 9.2만 |
|---|
| 2026.02.13 | ₩101,124 | ₩101,835 | ₩100,547 | ₩101,272 | +0.15% | 9.9만 |
|---|
| 2026.02.12 | ₩102,961 | ₩103,176 | ₩100,977 | ₩101,017 | -1.89% | 15.2만 |
|---|
| 2026.02.11 | ₩103,296 | ₩103,296 | ₩102,304 | ₩102,613 | -0.66% | 15.8만 |
|---|
| 2026.02.10 | ₩103,028 | ₩103,184 | ₩102,572 | ₩102,626 | -0.39% | 12.5만 |
|---|
| 2026.02.09 | ₩102,546 | ₩103,082 | ₩102,411 | ₩102,841 | +0.29% | 11.9만 |
|---|
| 2026.02.06 | ₩101,057 | ₩102,693 | ₩101,057 | ₩102,559 | +1.49% | 9.5만 |
|---|
| 2026.02.05 | ₩100,896 | ₩101,064 | ₩100,125 | ₩100,346 | -0.54% | 14.6만 |
|---|
| 2026.02.04 | ₩101,728 | ₩101,917 | ₩100,782 | ₩101,459 | -0.26% | 7.9만 |
|---|
| 2026.02.03 | ₩101,888 | ₩102,186 | ₩100,574 | ₩101,379 | -0.50% | 22.1만 |
|---|
| 2026.02.02 | ₩100,749 | ₩102,040 | ₩100,749 | ₩101,821 | +1.06% | 15만 |
|---|
| 2026.01.30 | ₩101,137 | ₩101,446 | ₩100,588 | ₩101,144 | +0.01% | 11.7만 |
|---|
| 2026.01.29 | ₩101,821 | ₩101,821 | ₩100,428 | ₩101,634 | -0.18% | 19.1만 |
|---|
| 2026.01.28 | ₩101,929 | ₩101,941 | ₩101,392 | ₩101,567 | -0.36% | 11.8만 |
|---|
| 2026.01.27 | ₩101,486 | ₩101,768 | ₩101,486 | ₩101,634 | +0.15% | 12.8만 |
|---|
| 2026.01.26 | ₩101,057 | ₩101,471 | ₩101,057 | ₩101,325 | +0.27% | 26.6만 |
|---|
| 2026.01.23 | ₩101,178 | ₩101,178 | ₩100,730 | ₩100,869 | -0.30% | 14.8만 |
|---|
| 2026.01.22 | ₩101,298 | ₩101,540 | ₩100,977 | ₩101,151 | -0.15% | 11.2만 |
|---|
| 2026.01.21 | ₩99,662 | ₩101,070 | ₩99,662 | ₩100,641 | +0.98% | 10.9만 |
|---|
| 2026.01.20 | ₩99,756 | ₩100,239 | ₩99,206 | ₩99,273 | -0.48% | 9.8만 |
|---|
| 2026.01.16 | ₩101,459 | ₩101,567 | ₩101,044 | ₩101,191 | -0.26% | 11.6만 |
|---|
| 2026.01.15 | ₩101,486 | ₩101,754 | ₩101,298 | ₩101,352 | -0.13% | 8.8만 |
|---|
| 2026.01.14 | ₩100,909 | ₩100,977 | ₩100,413 | ₩100,909 | 0.00% | 10.3만 |
|---|
| 2026.01.13 | ₩101,513 | ₩101,513 | ₩100,856 | ₩101,191 | -0.32% | 8.6만 |
|---|
| 2026.01.12 | ₩100,802 | ₩101,446 | ₩100,802 | ₩101,392 | +0.59% | 14만 |
|---|
| 2026.01.09 | ₩100,842 | ₩101,352 | ₩100,561 | ₩101,191 | +0.35% | 17.7만 |
|---|
| 2026.01.08 | ₩100,105 | ₩100,722 | ₩100,105 | ₩100,628 | +0.52% | 6.7만 |
|---|
| 2026.01.07 | ₩100,923 | ₩100,923 | ₩100,226 | ₩100,306 | -0.61% | 14.3만 |
|---|
| 2026.01.06 | ₩100,011 | ₩100,842 | ₩100,011 | ₩100,842 | +0.83% | 11.2만 |
|---|
| 2026.01.05 | ₩99,662 | ₩100,252 | ₩99,662 | ₩100,091 | +0.43% | 10.3만 |
|---|
| 2026.01.02 | ₩99,166 | ₩99,379 | ₩98,720 | ₩99,213 | +0.05% | 6만 |
|---|
| 2025.12.31 | ₩99,716 | ₩99,716 | ₩98,697 | ₩98,737 | -0.98% | 9.7만 |
|---|
| 2025.12.30 | ₩99,662 | ₩99,780 | ₩99,475 | ₩99,475 | -0.19% | 11.4만 |
|---|
| 2025.12.29 | ₩99,689 | ₩99,864 | ₩99,452 | ₩99,649 | -0.04% | 6.4만 |
|---|
| 2025.12.26 | ₩100,065 | ₩100,118 | ₩99,877 | ₩100,038 | -0.03% | 6.2만 |
|---|
| 2025.12.24 | ₩99,756 | ₩100,172 | ₩99,723 | ₩100,078 | +0.32% | 7.3만 |
|---|
| 2025.12.23 | ₩99,421 | ₩99,783 | ₩99,326 | ₩99,756 | +0.34% | 16.8만 |
|---|
| 2025.12.22 | ₩99,287 | ₩99,595 | ₩99,260 | ₩99,515 | +0.23% | 11.5만 |
|---|
| 2025.12.19 | ₩98,348 | ₩98,936 | ₩98,348 | ₩98,844 | +0.50% | 8.9만 |
|---|
| 2025.12.18 | ₩98,549 | ₩98,737 | ₩97,875 | ₩98,120 | -0.44% | 20.2만 |
|---|
| 2025.12.17 | ₩98,536 | ₩98,576 | ₩97,477 | ₩97,510 | -1.04% | 10.4만 |
|---|
| 2025.12.16 | ₩98,455 | ₩98,724 | ₩97,864 | ₩98,321 | -0.14% | 12.3만 |
|---|
| 2025.12.15 | ₩99,823 | ₩99,823 | ₩98,768 | ₩98,999 | -0.83% | 7.4만 |
|---|
| 2025.12.12 | ₩100,145 | ₩100,191 | ₩98,948 | ₩99,099 | -1.04% | 7.6만 |
|---|
| 2025.12.11 | ₩99,622 | ₩100,172 | ₩99,247 | ₩100,118 | +0.50% | 8만 |
|---|
| 2025.12.10 | ₩98,630 | ₩99,864 | ₩98,616 | ₩99,629 | +1.01% | 8.3만 |
|---|
| 2025.12.09 | ₩98,697 | ₩99,130 | ₩98,643 | ₩98,724 | +0.03% | 8.8만 |
|---|
| 2025.12.08 | ₩99,354 | ₩99,354 | ₩98,549 | ₩98,764 | -0.59% | 8.6만 |
|---|
| 2025.12.05 | ₩99,220 | ₩99,546 | ₩98,991 | ₩99,146 | -0.07% | 18.4만 |
|---|
| 2025.12.04 | ₩99,046 | ₩99,126 | ₩98,677 | ₩99,019 | -0.03% | 7.5만 |
|---|
| 2025.12.03 | ₩98,308 | ₩98,970 | ₩98,281 | ₩98,804 | +0.50% | 8만 |
|---|
| 2025.12.02 | ₩98,603 | ₩98,643 | ₩98,201 | ₩98,335 | -0.27% | 10.7만 |
|---|
| 2025.12.01 | ₩97,906 | ₩98,737 | ₩97,906 | ₩98,214 | +0.32% | 9.7만 |
|---|
| 2025.11.28 | ₩98,335 | ₩98,670 | ₩98,335 | ₩98,643 | +0.31% | 4.2만 |
|---|
| 2025.11.26 | ₩97,986 | ₩98,590 | ₩97,932 | ₩98,228 | +0.25% | 8.4만 |
|---|
| 2025.11.25 | ₩96,457 | ₩97,725 | ₩96,364 | ₩97,570 | +1.15% | 16.2만 |
|---|
| 2025.11.24 | ₩95,639 | ₩96,565 | ₩95,639 | ₩96,417 | +0.81% | 11만 |
|---|
| 2025.11.21 | ₩94,178 | ₩95,934 | ₩94,070 | ₩95,183 | +1.07% | 7.7만 |
|---|
| 2025.11.20 | ₩96,659 | ₩96,948 | ₩93,856 | ₩93,936 | -2.82% | 8.6만 |
|---|
| 2025.11.19 | ₩95,036 | ₩95,881 | ₩94,855 | ₩95,237 | +0.21% | 9.1만 |
|---|
| 2025.11.18 | ₩95,116 | ₩95,559 | ₩94,474 | ₩95,071 | -0.05% | 10.3만 |
|---|
| 2025.11.17 | ₩96,350 | ₩96,779 | ₩95,063 | ₩95,385 | -1.00% | 7.6만 |
|---|
| 2025.11.14 | ₩95,733 | ₩97,155 | ₩95,680 | ₩96,605 | +0.91% | 11.1만 |
|---|
| 2025.11.13 | ₩97,928 | ₩98,000 | ₩96,571 | ₩96,779 | -1.17% | 6.2만 |
|---|
| 2025.11.12 | ₩98,670 | ₩98,670 | ₩98,219 | ₩98,362 | -0.31% | 8.4만 |
|---|
| 2025.11.11 | ₩97,731 | ₩98,304 | ₩97,709 | ₩98,147 | +0.43% | 5.3만 |
|---|
| 2025.11.10 | ₩97,597 | ₩98,134 | ₩97,148 | ₩97,906 | +0.32% | 6.6만 |
|---|
| 2025.11.07 | ₩96,001 | ₩96,685 | ₩95,320 | ₩96,685 | +0.71% | 8.6만 |
|---|
| 2025.11.06 | ₩97,168 | ₩97,208 | ₩96,176 | ₩96,296 | -0.90% | 6.7만 |
|---|
| 2025.11.05 | ₩96,739 | ₩97,705 | ₩96,739 | ₩97,275 | +0.55% | 9.7만 |
|---|
| 2025.11.04 | ₩96,739 | ₩97,369 | ₩96,712 | ₩96,718 | -0.02% | 10만 |
|---|
| 2025.11.03 | ₩98,281 | ₩98,281 | ₩97,188 | ₩97,718 | -0.57% | 11.6만 |
|---|
| 2025.10.31 | ₩97,892 | ₩98,013 | ₩97,302 | ₩97,745 | -0.15% | 6.2만 |
|---|
| 2025.10.30 | ₩97,745 | ₩98,281 | ₩97,356 | ₩97,418 | -0.33% | 9.9만 |
|---|
| 2025.10.29 | ₩98,697 | ₩98,791 | ₩97,859 | ₩98,151 | -0.55% | 10만 |
|---|
| 2025.10.28 | ₩98,710 | ₩98,710 | ₩98,308 | ₩98,469 | -0.24% | 7.1만 |
|---|
| 2025.10.27 | ₩98,415 | ₩98,536 | ₩98,201 | ₩98,509 | +0.10% | 9.9만 |
|---|
| 2025.10.24 | ₩97,678 | ₩97,852 | ₩97,557 | ₩97,632 | -0.05% | 4.6만 |
|---|
| 2025.10.23 | ₩96,457 | ₩96,994 | ₩96,428 | ₩96,819 | +0.38% | 7.7만 |
|---|
| 2025.10.22 | ₩96,779 | ₩96,860 | ₩95,760 | ₩96,176 | -0.62% | 7.4만 |
|---|
| 2025.10.21 | ₩96,618 | ₩97,068 | ₩96,498 | ₩96,908 | +0.30% | 6.8만 |
|---|
| 2025.10.20 | ₩96,136 | ₩96,833 | ₩96,136 | ₩96,718 | +0.61% | 7.9만 |
|---|
| 2025.10.17 | ₩94,982 | ₩95,814 | ₩94,913 | ₩95,670 | +0.72% | 9.3만 |
|---|
| 2025.10.16 | ₩96,364 | ₩96,364 | ₩94,862 | ₩95,225 | -1.18% | 15.2만 |
|---|
| 2025.10.15 | ₩96,578 | ₩96,860 | ₩95,492 | ₩96,136 | -0.46% | 6.8만 |
|---|
| 2025.10.14 | ₩94,580 | ₩96,283 | ₩94,406 | ₩95,841 | +1.33% | 5.5만 |
|---|
| 2025.10.13 | ₩95,264 | ₩95,767 | ₩95,063 | ₩95,519 | +0.27% | 11.5만 |
|---|
| 2025.10.10 | ₩96,873 | ₩97,061 | ₩94,107 | ₩94,124 | -2.84% | 7.7만 |
|---|