시장 데이터를 불러오는 중
전체 종목
Dimensional U.S. Small Cap ETF 과거 주가
U.S. Small Cap Portfolio: ETF Class Shares · DFAS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
U.S. Small Cap Portfolio: ETF Class Shares · DFAS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩104,958 | ₩105,387 | ₩104,663 | ₩105,078 | +0.11% | 50.1만 |
| 2026.10.08 | ₩103,979 | ₩104,904 | ₩103,677 | ₩104,743 | +0.74% | 68.7만 |
| 2026.10.07 | ₩105,186 | ₩105,226 | ₩104,046 | ₩104,502 | -0.65% | 53만 |
| 2026.10.06 | ₩106,527 | ₩106,647 | ₩105,762 | ₩105,963 | -0.53% | 44.9만 |
| 2026.10.05 | ₩105,749 | ₩106,647 | ₩104,978 | ₩106,044 | +0.28% | 30.9만 |
| 2026.10.02 | ₩105,588 | ₩106,138 | ₩105,306 | ₩105,588 | 0.00% | 43.9만 |
| 2026.10.01 | ₩103,737 | ₩104,837 | ₩103,067 | ₩104,582 | +0.81% | 76.9만 |
| 2026.09.30 | ₩104,676 | ₩104,689 | ₩103,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,831 |
| -0.81% |
| 69.6만 |
| 2026.09.29 | ₩104,770 | ₩104,971 | ₩103,791 | ₩104,368 | -0.38% | 64.8만 |
|---|
| 2026.09.28 | ₩104,971 | ₩105,286 | ₩104,220 | ₩104,663 | -0.29% | 48.4만 |
|---|
| 2026.09.25 | ₩105,387 | ₩105,870 | ₩104,837 | ₩105,454 | +0.06% | 57.1만 |
|---|
| 2026.09.24 | ₩105,320 | ₩105,414 | ₩104,461 | ₩105,105 | -0.20% | 70.4만 |
|---|
| 2026.09.23 | ₩106,138 | ₩106,205 | ₩105,380 | ₩105,400 | -0.69% | 58.6만 |
|---|
| 2026.09.22 | ₩106,889 | ₩107,184 | ₩106,218 | ₩106,487 | -0.38% | 42.6만 |
|---|
| 2026.09.21 | ₩106,916 | ₩106,916 | ₩106,299 | ₩106,500 | -0.39% | 37.9만 |
|---|
| 2026.09.18 | ₩106,554 | ₩106,554 | ₩105,735 | ₩106,098 | -0.43% | 80.3만 |
|---|
| 2026.09.17 | ₩107,761 | ₩107,761 | ₩106,621 | ₩106,621 | -1.06% | 34.1만 |
|---|
| 2026.09.16 | ₩107,171 | ₩107,606 | ₩105,400 | ₩106,339 | -0.78% | 45.5만 |
|---|
| 2026.09.15 | ₩107,452 | ₩107,452 | ₩106,715 | ₩106,983 | -0.44% | 36.5만 |
|---|
| 2026.09.14 | ₩107,345 | ₩108,056 | ₩107,264 | ₩107,506 | +0.15% | 39.9만 |
|---|
| 2026.09.11 | ₩108,250 | ₩108,486 | ₩107,747 | ₩107,989 | -0.24% | 43.8만 |
|---|
| 2026.09.10 | ₩107,533 | ₩107,787 | ₩107,069 | ₩107,305 | -0.21% | 46.6만 |
|---|
| 2026.09.09 | ₩108,954 | ₩109,142 | ₩108,017 | ₩108,042 | -0.84% | 40.3만 |
|---|
| 2026.09.08 | ₩110,134 | ₩110,134 | ₩109,276 | ₩109,316 | -0.74% | 43만 |
|---|
| 2026.09.04 | ₩109,464 | ₩110,409 | ₩109,424 | ₩110,242 | +0.71% | 41.6만 |
|---|
| 2026.09.03 | ₩109,880 | ₩110,215 | ₩109,209 | ₩110,041 | +0.15% | 44.7만 |
|---|
| 2026.09.02 | ₩108,458 | ₩109,652 | ₩108,458 | ₩109,383 | +0.85% | 65만 |
|---|
| 2026.09.01 | ₩109,155 | ₩109,310 | ₩108,116 | ₩108,257 | -0.82% | 47.3만 |
|---|
| 2026.08.31 | ₩110,041 | ₩110,041 | ₩109,209 | ₩109,477 | -0.51% | 34.6만 |
|---|
| 2026.08.28 | ₩111,368 | ₩111,556 | ₩110,054 | ₩110,094 | -1.14% | 39.8만 |
|---|
| 2026.08.27 | ₩110,966 | ₩111,246 | ₩110,557 | ₩111,046 | +0.07% | 32.5만 |
|---|
| 2026.08.26 | ₩110,725 | ₩111,388 | ₩110,577 | ₩111,006 | +0.25% | 33만 |
|---|
| 2026.08.25 | ₩111,154 | ₩111,154 | ₩110,362 | ₩110,738 | -0.37% | 32.1만 |
|---|
| 2026.08.24 | ₩111,221 | ₩111,368 | ₩110,523 | ₩110,792 | -0.39% | 40.5만 |
|---|
| 2026.08.21 | ₩111,207 | ₩111,462 | ₩110,751 | ₩111,341 | +0.12% | 43.2만 |
|---|
| 2026.08.20 | ₩110,885 | ₩111,274 | ₩110,498 | ₩110,537 | -0.31% | 46.9만 |
|---|
| 2026.08.19 | ₩112,253 | ₩112,481 | ₩111,556 | ₩111,690 | -0.50% | 38.7만 |
|---|
| 2026.08.18 | ₩112,481 | ₩112,495 | ₩111,341 | ₩111,368 | -0.99% | 46.1만 |
|---|
| 2026.08.17 | ₩113,004 | ₩113,098 | ₩112,723 | ₩112,844 | -0.14% | 43.4만 |
|---|
| 2026.08.14 | ₩112,897 | ₩113,353 | ₩112,709 | ₩113,300 | +0.36% | 45.9만 |
|---|
| 2026.08.13 | ₩112,803 | ₩113,085 | ₩112,401 | ₩112,884 | +0.07% | 42.2만 |
|---|
| 2026.08.12 | ₩112,696 | ₩112,696 | ₩111,730 | ₩112,401 | -0.26% | 37.9만 |
|---|
| 2026.08.11 | ₩111,824 | ₩112,441 | ₩111,650 | ₩111,985 | +0.14% | 45.2만 |
|---|
| 2026.08.10 | ₩111,851 | ₩111,945 | ₩111,422 | ₩111,610 | -0.22% | 37.3만 |
|---|
| 2026.08.07 | ₩111,663 | ₩112,208 | ₩111,355 | ₩111,972 | +0.28% | 36.8만 |
|---|
| 2026.08.06 | ₩111,730 | ₩112,200 | ₩110,939 | ₩110,939 | -0.71% | 52.1만 |
|---|
| 2026.08.05 | ₩112,616 | ₩112,803 | ₩111,569 | ₩111,569 | -0.93% | 46.4만 |
|---|
| 2026.08.04 | ₩110,872 | ₩112,562 | ₩110,577 | ₩112,401 | +1.38% | 46.1만 |
|---|
| 2026.08.03 | ₩108,994 | ₩110,463 | ₩108,994 | ₩110,376 | +1.27% | 38.7만 |
|---|
| 2026.07.31 | ₩109,249 | ₩109,249 | ₩107,647 | ₩108,673 | -0.53% | 45.2만 |
|---|
| 2026.07.30 | ₩108,847 | ₩108,927 | ₩107,613 | ₩108,860 | +0.01% | 36.4만 |
|---|
| 2026.07.29 | ₩109,129 | ₩109,464 | ₩107,854 | ₩108,029 | -1.01% | 59.9만 |
|---|
| 2026.07.28 | ₩108,927 | ₩109,582 | ₩108,746 | ₩109,504 | +0.53% | 35.4만 |
|---|
| 2026.07.27 | ₩108,954 | ₩109,531 | ₩108,230 | ₩108,766 | -0.17% | 40만 |
|---|
| 2026.07.24 | ₩108,418 | ₩109,102 | ₩107,935 | ₩108,284 | -0.12% | 40만 |
|---|
| 2026.07.23 | ₩107,948 | ₩108,471 | ₩107,492 | ₩108,015 | +0.06% | 46.7만 |
|---|
| 2026.07.22 | ₩108,834 | ₩109,350 | ₩108,552 | ₩108,686 | -0.14% | 44.9만 |
|---|
| 2026.07.21 | ₩108,337 | ₩109,082 | ₩107,908 | ₩109,035 | +0.64% | 47.2만 |
|---|
| 2026.07.20 | ₩109,075 | ₩109,129 | ₩107,948 | ₩107,962 | -1.02% | 46.9만 |
|---|
| 2026.07.17 | ₩108,498 | ₩109,551 | ₩108,404 | ₩108,793 | +0.27% | 55.1만 |
|---|
| 2026.07.16 | ₩108,525 | ₩109,973 | ₩108,512 | ₩109,558 | +0.95% | 51.4만 |
|---|
| 2026.07.15 | ₩108,793 | ₩109,410 | ₩108,398 | ₩108,874 | +0.07% | 47.6만 |
|---|
| 2026.07.14 | ₩109,021 | ₩109,450 | ₩108,209 | ₩108,445 | -0.53% | 50.6만 |
|---|
| 2026.07.13 | ₩108,673 | ₩109,115 | ₩108,029 | ₩108,243 | -0.39% | 196.9만 |
|---|
| 2026.07.10 | ₩108,981 | ₩108,994 | ₩108,203 | ₩108,793 | -0.17% | 36.7만 |
|---|
| 2026.07.09 | ₩107,962 | ₩109,088 | ₩107,905 | ₩108,740 | +0.72% | 42.4만 |
|---|
| 2026.07.08 | ₩108,002 | ₩108,475 | ₩106,473 | ₩107,331 | -0.62% | 47.1만 |
|---|
| 2026.07.07 | ₩109,477 | ₩109,732 | ₩108,297 | ₩108,538 | -0.86% | 45.7만 |
|---|
| 2026.07.06 | ₩109,450 | ₩109,987 | ₩109,397 | ₩109,558 | +0.10% | 31.4만 |
|---|
| 2026.07.02 | ₩110,657 | ₩110,993 | ₩108,431 | ₩109,343 | -1.19% | 61.8만 |
|---|
| 2026.07.01 | ₩110,282 | ₩111,194 | ₩109,866 | ₩110,067 | -0.19% | 46.1만 |
|---|
| 2026.06.30 | ₩109,920 | ₩110,657 | ₩109,625 | ₩110,429 | +0.46% | 39.9만 |
|---|
| 2026.06.29 | ₩109,880 | ₩109,933 | ₩108,699 | ₩109,866 | -0.01% | 42.2만 |
|---|
| 2026.06.26 | ₩108,632 | ₩109,813 | ₩108,525 | ₩109,786 | +1.06% | 57.6만 |
|---|
| 2026.06.25 | ₩108,860 | ₩109,960 | ₩108,512 | ₩109,182 | +0.30% | 54.8만 |
|---|
| 2026.06.24 | ₩107,184 | ₩108,713 | ₩107,171 | ₩107,989 | +0.75% | 61만 |
|---|
| 2026.06.23 | ₩106,272 | ₩107,680 | ₩106,084 | ₩106,916 | +0.61% | 47.7만 |
|---|
| 2026.06.22 | ₩107,881 | ₩108,364 | ₩107,610 | ₩107,895 | +0.01% | 36.3만 |
|---|
| 2026.06.18 | ₩107,519 | ₩107,854 | ₩106,889 | ₩107,761 | +0.22% | 53.6만 |
|---|
| 2026.06.17 | ₩107,640 | ₩108,545 | ₩106,071 | ₩106,352 | -1.20% | 63.5만 |
|---|
| 2026.06.16 | ₩108,310 | ₩108,927 | ₩107,484 | ₩107,667 | -0.59% | 44.4만 |
|---|
| 2026.06.15 | ₩109,075 | ₩109,450 | ₩107,895 | ₩108,029 | -0.96% | 34.1만 |
|---|
| 2026.06.12 | ₩107,425 | ₩108,585 | ₩107,063 | ₩107,975 | +0.51% | 33.5만 |
|---|
| 2026.06.11 | ₩105,239 | ₩107,036 | ₩104,877 | ₩106,889 | +1.57% | 43.7만 |
|---|
| 2026.06.10 | ₩105,306 | ₩106,513 | ₩104,394 | ₩104,408 | -0.85% | 41.5만 |
|---|
| 2026.06.09 | ₩105,521 | ₩106,969 | ₩103,388 | ₩105,467 | -0.05% | 58만 |
|---|
| 2026.06.08 | ₩104,971 | ₩105,520 | ₩104,609 | ₩104,649 | -0.31% | 39.2만 |
|---|
| 2026.06.05 | ₩105,735 | ₩105,816 | ₩103,697 | ₩104,072 | -1.57% | 39.6만 |
|---|
| 2026.06.04 | ₩105,507 | ₩106,500 | ₩105,226 | ₩106,272 | +0.72% | 27.6만 |
|---|
| 2026.06.03 | ₩105,695 | ₩105,695 | ₩104,998 | ₩105,159 | -0.51% | 59.7만 |
|---|
| 2026.06.02 | ₩105,145 | ₩106,205 | ₩105,145 | ₩106,017 | +0.83% | 42만 |
|---|
| 2026.06.01 | ₩104,864 | ₩105,588 | ₩104,287 | ₩105,320 | +0.43% | 50.5만 |
|---|
| 2026.05.29 | ₩105,722 | ₩105,860 | ₩105,186 | ₩105,306 | -0.39% | 35.9만 |
|---|
| 2026.05.28 | ₩105,306 | ₩106,057 | ₩104,783 | ₩105,910 | +0.57% | 34.3만 |
|---|
| 2026.05.27 | ₩105,762 | ₩106,326 | ₩105,414 | ₩105,507 | -0.24% | 42.1만 |
|---|
| 2026.05.26 | ₩104,770 | ₩105,655 | ₩104,609 | ₩105,615 | +0.81% | 42.5만 |
|---|
| 2026.05.22 | ₩103,536 | ₩104,233 | ₩103,380 | ₩103,979 | +0.43% | 39.3만 |
|---|
| 2026.05.21 | ₩102,383 | ₩103,456 | ₩101,457 | ₩103,093 | +0.69% | 50.5만 |
|---|
| 2026.05.20 | ₩101,162 | ₩102,852 | ₩100,398 | ₩102,839 | +1.66% | 54.3만 |
|---|
| 2026.05.19 | ₩101,484 | ₩101,484 | ₩100,425 | ₩100,787 | -0.69% | 41만 |
|---|
| 2026.05.18 | ₩101,806 | ₩102,530 | ₩101,430 | ₩101,712 | -0.09% | 48.7만 |
|---|
| 2026.05.15 | ₩102,262 | ₩102,262 | ₩101,337 | ₩101,444 | -0.80% | 41.7만 |
|---|
| 2026.05.14 | ₩103,147 | ₩103,764 | ₩102,758 | ₩103,134 | -0.01% | 37.7만 |
|---|
| 2026.05.13 | ₩103,080 | ₩103,080 | ₩102,155 | ₩102,597 | -0.47% | 36.1만 |
|---|
| 2026.05.12 | ₩103,751 | ₩103,751 | ₩101,953 | ₩103,067 | -0.66% | 50.2만 |
|---|
| 2026.05.11 | ₩104,850 | ₩104,850 | ₩103,818 | ₩103,885 | -0.92% | 39.5만 |
|---|
| 2026.05.08 | ₩104,703 | ₩104,743 | ₩103,912 | ₩104,488 | -0.20% | 39.5만 |
|---|
| 2026.05.07 | ₩105,507 | ₩105,507 | ₩103,898 | ₩104,059 | -1.37% | 45.4만 |
|---|
| 2026.05.06 | ₩105,092 | ₩105,481 | ₩104,663 | ₩105,212 | +0.11% | 38.3만 |
|---|
| 2026.05.05 | ₩103,496 | ₩104,475 | ₩103,281 | ₩104,300 | +0.78% | 36.3만 |
|---|
| 2026.05.04 | ₩103,482 | ₩104,031 | ₩102,436 | ₩102,906 | -0.56% | 31.3만 |
|---|
| 2026.05.01 | ₩104,005 | ₩104,005 | ₩103,174 | ₩103,657 | -0.34% | 36.5만 |
|---|
| 2026.04.30 | ₩102,034 | ₩103,757 | ₩101,819 | ₩103,657 | +1.59% | 45.2만 |
|---|
| 2026.04.29 | ₩102,839 | ₩102,839 | ₩101,444 | ₩101,900 | -0.91% | 49.8만 |
|---|
| 2026.04.28 | ₩103,523 | ₩103,831 | ₩102,557 | ₩102,772 | -0.73% | 45.6만 |
|---|
| 2026.04.27 | ₩103,442 | ₩104,072 | ₩103,348 | ₩103,496 | +0.05% | 36.1만 |
|---|
| 2026.04.24 | ₩103,388 | ₩103,684 | ₩102,647 | ₩103,268 | -0.12% | 35.7만 |
|---|
| 2026.04.23 | ₩103,295 | ₩103,576 | ₩101,833 | ₩102,973 | -0.31% | 34만 |
|---|
| 2026.04.22 | ₩104,059 | ₩104,059 | ₩102,852 | ₩103,268 | -0.76% | 33.7만 |
|---|
| 2026.04.21 | ₩104,140 | ₩104,756 | ₩102,798 | ₩103,080 | -1.02% | 38.7만 |
|---|
| 2026.04.20 | ₩102,879 | ₩103,925 | ₩102,865 | ₩103,844 | +0.94% | 38.2만 |
|---|
| 2026.04.17 | ₩102,168 | ₩104,086 | ₩102,168 | ₩103,281 | +1.09% | 60.9만 |
|---|
| 2026.04.16 | ₩101,001 | ₩101,538 | ₩100,760 | ₩101,229 | +0.23% | 51.3만 |
|---|
| 2026.04.15 | ₩101,015 | ₩101,202 | ₩100,518 | ₩100,921 | -0.09% | 36.5만 |
|---|
| 2026.04.14 | ₩100,948 | ₩101,404 | ₩100,505 | ₩101,028 | +0.08% | 41만 |
|---|
| 2026.04.13 | ₩99,150 | ₩100,679 | ₩99,003 | ₩100,653 | +1.51% | 44.5만 |
|---|
| 2026.04.10 | ₩100,223 | ₩100,223 | ₩99,278 | ₩99,432 | -0.79% | 36.5만 |
|---|
| 2026.04.09 | ₩99,043 | ₩100,371 | ₩99,043 | ₩100,103 | +1.07% | 46.9만 |
|---|
| 2026.04.08 | ₩99,459 | ₩100,076 | ₩98,990 | ₩99,553 | +0.09% | 43.5만 |
|---|
| 2026.04.07 | ₩96,468 | ₩97,273 | ₩96,106 | ₩96,844 | +0.39% | 51.3만 |
|---|
| 2026.04.06 | ₩96,106 | ₩96,857 | ₩95,778 | ₩96,803 | +0.73% | 65.7만 |
|---|
| 2026.04.02 | ₩94,604 | ₩96,854 | ₩94,322 | ₩96,200 | +1.69% | 67.8만 |
|---|
| 2026.04.01 | ₩95,918 | ₩96,750 | ₩95,871 | ₩95,918 | 0.00% | 84.9만 |
|---|
| 2026.03.31 | ₩94,094 | ₩95,979 | ₩93,638 | ₩95,395 | +1.38% | 53.6만 |
|---|
| 2026.03.30 | ₩94,416 | ₩94,617 | ₩92,519 | ₩92,793 | -1.72% | 101.3만 |
|---|
| 2026.03.27 | ₩94,591 | ₩94,777 | ₩93,384 | ₩93,625 | -1.02% | 54.3만 |
|---|
| 2026.03.26 | ₩95,342 | ₩96,508 | ₩95,006 | ₩95,114 | -0.24% | 60.4만 |
|---|
| 2026.03.25 | ₩96,374 | ₩96,750 | ₩95,147 | ₩96,267 | -0.11% | 68.7만 |
|---|
| 2026.03.24 | ₩94,000 | ₩95,945 | ₩93,692 | ₩95,395 | +1.48% | 86.9만 |
|---|
| 2026.03.23 | ₩94,510 | ₩96,213 | ₩94,349 | ₩94,886 | +0.40% | 58.3만 |
|---|
| 2026.03.20 | ₩94,296 | ₩94,389 | ₩92,297 | ₩92,861 | -1.52% | 78.8만 |
|---|
| 2026.03.19 | ₩93,169 | ₩95,154 | ₩92,874 | ₩94,443 | +1.37% | 72만 |
|---|
| 2026.03.18 | ₩94,899 | ₩95,277 | ₩94,148 | ₩94,148 | -0.79% | 52.4만 |
|---|
| 2026.03.17 | ₩95,395 | ₩96,200 | ₩95,209 | ₩95,395 | 0.00% | 33.3만 |
|---|
| 2026.03.16 | ₩95,100 | ₩95,623 | ₩94,658 | ₩94,658 | -0.47% | 48.9만 |
|---|
| 2026.03.13 | ₩94,859 | ₩95,339 | ₩93,813 | ₩94,068 | -0.83% | 68.8만 |
|---|
| 2026.03.12 | ₩95,127 | ₩95,331 | ₩94,242 | ₩94,296 | -0.87% | 81.8만 |
|---|
| 2026.03.11 | ₩96,106 | ₩96,651 | ₩95,476 | ₩96,187 | +0.08% | 48.3만 |
|---|
| 2026.03.10 | ₩96,696 | ₩97,970 | ₩96,187 | ₩96,374 | -0.33% | 48만 |
|---|
| 2026.03.09 | ₩95,288 | ₩97,246 | ₩93,773 | ₩96,924 | +1.72% | 83.9만 |
|---|
| 2026.03.06 | ₩96,911 | ₩96,911 | ₩95,791 | ₩96,428 | -0.50% | 64.4만 |
|---|
| 2026.03.05 | ₩99,365 | ₩100,022 | ₩97,769 | ₩98,520 | -0.85% | 55.2만 |
|---|
| 2026.03.04 | ₩100,344 | ₩100,505 | ₩99,354 | ₩100,237 | -0.11% | 49.1만 |
|---|
| 2026.03.03 | ₩98,829 | ₩100,264 | ₩97,420 | ₩99,754 | +0.94% | 105만 |
|---|
| 2026.03.02 | ₩99,459 | ₩101,323 | ₩99,285 | ₩101,001 | +1.55% | 77.5만 |
|---|
| 2026.02.27 | ₩100,693 | ₩100,800 | ₩99,794 | ₩100,693 | 0.00% | 53.6만 |
|---|
| 2026.02.26 | ₩101,404 | ₩102,014 | ₩100,693 | ₩101,913 | +0.50% | 56.9만 |
|---|
| 2026.02.25 | ₩101,658 | ₩101,658 | ₩100,262 | ₩101,229 | -0.42% | 47.5만 |
|---|
| 2026.02.24 | ₩99,928 | ₩101,244 | ₩99,928 | ₩100,961 | +1.03% | 45.2만 |
|---|
| 2026.02.23 | ₩101,685 | ₩101,685 | ₩99,332 | ₩99,942 | -1.71% | 50.5만 |
|---|
| 2026.02.20 | ₩101,283 | ₩102,839 | ₩101,015 | ₩102,101 | +0.81% | 58.2만 |
|---|
| 2026.02.19 | ₩101,269 | ₩101,632 | ₩100,864 | ₩101,632 | +0.36% | 61.4만 |
|---|
| 2026.02.18 | ₩101,377 | ₩102,544 | ₩101,353 | ₩101,806 | +0.42% | 108만 |
|---|
| 2026.02.17 | ₩101,323 | ₩102,074 | ₩100,164 | ₩101,296 | -0.03% | 66.4만 |
|---|
| 2026.02.13 | ₩100,599 | ₩102,021 | ₩99,969 | ₩101,484 | +0.88% | 48.4만 |
|---|
| 2026.02.12 | ₩102,798 | ₩103,238 | ₩99,767 | ₩100,411 | -2.32% | 57.1만 |
|---|
| 2026.02.11 | ₩103,053 | ₩103,328 | ₩101,491 | ₩102,101 | -0.92% | 51만 |
|---|
| 2026.02.10 | ₩102,490 | ₩103,067 | ₩102,270 | ₩102,450 | -0.04% | 42.8만 |
|---|
| 2026.02.09 | ₩102,168 | ₩102,664 | ₩101,497 | ₩102,423 | +0.25% | 43.2만 |
|---|
| 2026.02.06 | ₩100,223 | ₩102,463 | ₩100,223 | ₩102,275 | +2.05% | 51.8만 |
|---|
| 2026.02.05 | ₩99,553 | ₩100,679 | ₩98,939 | ₩99,258 | -0.30% | 68.6만 |
|---|
| 2026.02.04 | ₩100,089 | ₩100,907 | ₩99,262 | ₩100,317 | +0.23% | 52.6만 |
|---|
| 2026.02.03 | ₩99,580 | ₩100,488 | ₩98,346 | ₩99,499 | -0.08% | 81.1만 |
|---|
| 2026.02.02 | ₩98,011 | ₩99,821 | ₩98,011 | ₩99,432 | +1.45% | 47.3만 |
|---|
| 2026.01.30 | ₩98,654 | ₩99,204 | ₩97,756 | ₩98,466 | -0.19% | 47.8만 |
|---|
| 2026.01.29 | ₩99,419 | ₩99,942 | ₩98,091 | ₩99,352 | -0.07% | 58.9만 |
|---|
| 2026.01.28 | ₩99,808 | ₩99,887 | ₩98,869 | ₩98,990 | -0.82% | 61.1만 |
|---|
| 2026.01.27 | ₩99,767 | ₩99,808 | ₩99,144 | ₩99,539 | -0.23% | 47.9만 |
|---|
| 2026.01.26 | ₩100,022 | ₩100,358 | ₩99,421 | ₩99,767 | -0.25% | 59.3만 |
|---|
| 2026.01.23 | ₩101,256 | ₩101,256 | ₩99,620 | ₩99,888 | -1.35% | 58.4만 |
|---|
| 2026.01.22 | ₩101,511 | ₩102,034 | ₩101,243 | ₩101,430 | -0.08% | 43.9만 |
|---|
| 2026.01.21 | ₩99,164 | ₩101,303 | ₩99,164 | ₩100,974 | +1.83% | 45.9만 |
|---|
| 2026.01.20 | ₩98,547 | ₩99,470 | ₩98,306 | ₩98,507 | -0.04% | 66.8만 |
|---|
| 2026.01.16 | ₩100,250 | ₩100,280 | ₩99,714 | ₩99,942 | -0.31% | 35.2만 |
|---|
| 2026.01.15 | ₩99,539 | ₩100,545 | ₩99,352 | ₩100,277 | +0.74% | 42.9만 |
|---|
| 2026.01.14 | ₩98,574 | ₩99,271 | ₩98,452 | ₩99,164 | +0.60% | 48.6만 |
|---|
| 2026.01.13 | ₩98,922 | ₩99,077 | ₩98,359 | ₩98,627 | -0.30% | 49.4만 |
|---|
| 2026.01.12 | ₩98,131 | ₩98,677 | ₩97,758 | ₩98,574 | +0.45% | 39.7만 |
|---|
| 2026.01.09 | ₩98,064 | ₩98,737 | ₩97,479 | ₩98,480 | +0.42% | 42만 |
|---|
| 2026.01.08 | ₩96,240 | ₩97,949 | ₩96,240 | ₩97,689 | +1.51% | 33.3만 |
|---|
| 2026.01.07 | ₩97,367 | ₩97,420 | ₩96,213 | ₩96,602 | -0.79% | 43만 |
|---|
| 2026.01.06 | ₩95,865 | ₩97,286 | ₩95,328 | ₩97,273 | +1.47% | 46.4만 |
|---|
| 2026.01.05 | ₩94,698 | ₩96,388 | ₩94,604 | ₩95,959 | +1.33% | 40.9만 |
|---|
| 2026.01.02 | ₩93,880 | ₩94,591 | ₩93,397 | ₩94,403 | +0.56% | 38만 |
|---|
| 2025.12.31 | ₩94,389 | ₩94,389 | ₩93,437 | ₩93,437 | -1.01% | 49.8만 |
|---|
| 2025.12.30 | ₩94,966 | ₩94,966 | ₩94,403 | ₩94,443 | -0.55% | 54.2만 |
|---|
| 2025.12.29 | ₩95,208 | ₩95,543 | ₩94,725 | ₩94,966 | -0.25% | 53.2만 |
|---|
| 2025.12.26 | ₩95,529 | ₩95,529 | ₩95,087 | ₩95,462 | -0.07% | 36.3만 |
|---|
| 2025.12.24 | ₩95,315 | ₩95,650 | ₩95,127 | ₩95,543 | +0.24% | 29.7만 |
|---|
| 2025.12.23 | ₩95,409 | ₩95,664 | ₩95,100 | ₩95,342 | -0.07% | 59만 |
|---|
| 2025.12.22 | ₩95,315 | ₩96,156 | ₩95,315 | ₩95,717 | +0.42% | 47.7만 |
|---|
| 2025.12.19 | ₩94,819 | ₩95,194 | ₩94,738 | ₩95,033 | +0.23% | 53만 |
|---|
| 2025.12.18 | ₩95,033 | ₩95,543 | ₩94,509 | ₩94,698 | -0.35% | 64.5만 |
|---|
| 2025.12.17 | ₩94,845 | ₩95,702 | ₩94,175 | ₩94,282 | -0.59% | 54.5만 |
|---|
| 2025.12.16 | ₩95,288 | ₩95,529 | ₩94,282 | ₩94,671 | -0.65% | 50.2만 |
|---|
| 2025.12.15 | ₩96,508 | ₩96,522 | ₩95,355 | ₩95,556 | -0.99% | 43.8만 |
|---|
| 2025.12.12 | ₩97,152 | ₩97,186 | ₩95,690 | ₩95,865 | -1.33% | 43.5만 |
|---|
| 2025.12.11 | ₩95,851 | ₩97,045 | ₩95,851 | ₩96,938 | +1.13% | 81.1만 |
|---|
| 2025.12.10 | ₩94,135 | ₩96,415 | ₩94,135 | ₩95,932 | +1.91% | 102.6만 |
|---|
| 2025.12.09 | ₩93,732 | ₩94,752 | ₩93,732 | ₩94,094 | +0.39% | 52.4만 |
|---|
| 2025.12.08 | ₩94,684 | ₩94,684 | ₩93,887 | ₩93,987 | -0.74% | 51.4만 |
|---|
| 2025.12.05 | ₩94,443 | ₩94,993 | ₩94,228 | ₩94,363 | -0.09% | 45.8만 |
|---|
| 2025.12.04 | ₩94,202 | ₩94,859 | ₩93,967 | ₩94,524 | +0.34% | 52.5만 |
|---|
| 2025.12.03 | ₩93,263 | ₩94,389 | ₩93,196 | ₩94,296 | +1.11% | 55.6만 |
|---|
| 2025.12.02 | ₩93,679 | ₩93,679 | ₩92,941 | ₩92,941 | -0.79% | 45.3만 |
|---|
| 2025.12.01 | ₩92,887 | ₩93,853 | ₩92,830 | ₩93,169 | +0.30% | 48.6만 |
|---|
| 2025.11.28 | ₩93,638 | ₩93,746 | ₩93,263 | ₩93,625 | -0.01% | 28.6만 |
|---|
| 2025.11.26 | ₩92,807 | ₩93,987 | ₩92,692 | ₩93,370 | +0.61% | 55.9만 |
|---|
| 2025.11.25 | ₩90,983 | ₩92,941 | ₩90,983 | ₩92,834 | +2.03% | 74.4만 |
|---|
| 2025.11.24 | ₩90,004 | ₩90,889 | ₩89,588 | ₩90,728 | +0.80% | 69.4만 |
|---|
| 2025.11.21 | ₩87,617 | ₩90,312 | ₩87,563 | ₩89,803 | +2.50% | 75.2만 |
|---|
| 2025.11.20 | ₩89,548 | ₩90,138 | ₩87,214 | ₩87,281 | -2.53% | 108.4만 |
|---|
| 2025.11.19 | ₩88,408 | ₩89,105 | ₩88,032 | ₩88,408 | 0.00% | 90.7만 |
|---|
| 2025.11.18 | ₩87,563 | ₩88,793 | ₩87,491 | ₩88,381 | +0.93% | 95.1만 |
|---|
| 2025.11.17 | ₩89,977 | ₩90,031 | ₩87,831 | ₩88,099 | -2.09% | 72.1만 |
|---|
| 2025.11.14 | ₩89,280 | ₩90,433 | ₩89,119 | ₩90,058 | +0.87% | 77.4만 |
|---|
| 2025.11.13 | ₩91,600 | ₩92,002 | ₩89,944 | ₩90,299 | -1.42% | 58.8만 |
|---|
| 2025.11.12 | ₩91,975 | ₩92,673 | ₩91,835 | ₩91,935 | -0.04% | 56만 |
|---|
| 2025.11.11 | ₩91,479 | ₩92,002 | ₩91,265 | ₩91,694 | +0.23% | 54.1만 |
|---|
| 2025.11.10 | ₩91,654 | ₩91,882 | ₩90,768 | ₩91,519 | -0.15% | 49.6만 |
|---|
| 2025.11.07 | ₩89,575 | ₩90,742 | ₩89,360 | ₩90,674 | +1.23% | 67.4만 |
|---|
| 2025.11.06 | ₩91,157 | ₩91,358 | ₩89,830 | ₩89,964 | -1.31% | 69.4만 |
|---|
| 2025.11.05 | ₩90,218 | ₩91,546 | ₩90,125 | ₩91,157 | +1.04% | 51.8만 |
|---|
| 2025.11.04 | ₩90,111 | ₩90,641 | ₩89,843 | ₩89,977 | -0.15% | 69.3만 |
|---|
| 2025.11.03 | ₩90,983 | ₩91,104 | ₩89,950 | ₩91,104 | +0.13% | 53.6만 |
|---|
| 2025.10.31 | ₩90,728 | ₩91,171 | ₩90,259 | ₩91,063 | +0.37% | 46.8만 |
|---|
| 2025.10.30 | ₩91,050 | ₩92,002 | ₩90,674 | ₩90,674 | -0.41% | 50.9만 |
|---|
| 2025.10.29 | ₩92,539 | ₩93,142 | ₩91,062 | ₩91,627 | -0.99% | 79.7만 |
|---|
| 2025.10.28 | ₩93,276 | ₩93,276 | ₩92,519 | ₩92,767 | -0.55% | 64.5만 |
|---|
| 2025.10.27 | ₩93,987 | ₩93,987 | ₩93,083 | ₩93,437 | -0.59% | 43.9만 |
|---|
| 2025.10.24 | ₩93,477 | ₩93,779 | ₩93,243 | ₩93,303 | -0.19% | 40.5만 |
|---|
| 2025.10.23 | ₩91,814 | ₩92,761 | ₩91,586 | ₩92,592 | +0.85% | 42.8만 |
|---|
| 2025.10.22 | ₩92,311 | ₩92,552 | ₩90,943 | ₩91,519 | -0.86% | 56.7만 |
|---|
| 2025.10.21 | ₩91,962 | ₩92,700 | ₩91,644 | ₩92,458 | +0.54% | 72.8만 |
|---|
| 2025.10.20 | ₩91,452 | ₩92,217 | ₩91,372 | ₩92,136 | +0.75% | 33.5만 |
|---|
| 2025.10.17 | ₩90,446 | ₩90,896 | ₩90,118 | ₩90,594 | +0.16% | 33.9만 |
|---|
| 2025.10.16 | ₩92,391 | ₩92,391 | ₩90,292 | ₩90,728 | -1.80% | 48.5만 |
|---|
| 2025.10.15 | ₩92,565 | ₩93,015 | ₩91,345 | ₩92,136 | -0.46% | 44.8만 |
|---|
| 2025.10.14 | ₩89,441 | ₩92,284 | ₩89,320 | ₩91,801 | +2.64% | 45.1만 |
|---|
| 2025.10.13 | ₩89,977 | ₩90,648 | ₩89,642 | ₩90,433 | +0.51% | 37.6만 |
|---|
| 2025.10.10 | ₩91,519 | ₩91,788 | ₩88,555 | ₩88,569 | -3.22% | 56.6만 |
|---|