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 | ₩104,884 | ₩105,313 | ₩104,589 | ₩105,005 | +0.11% | 50.1만 |
| 2026.10.08 | ₩103,906 | ₩104,830 | ₩103,604 | ₩104,670 | +0.74% | 68.7만 |
| 2026.10.07 | ₩105,112 | ₩105,152 | ₩103,973 | ₩104,428 | -0.65% | 53만 |
| 2026.10.06 | ₩106,452 | ₩106,573 | ₩105,688 | ₩105,889 | -0.53% | 44.9만 |
| 2026.10.05 | ₩105,675 | ₩106,573 | ₩104,904 | ₩105,970 | +0.28% | 30.9만 |
| 2026.10.02 | ₩105,514 | ₩106,063 | ₩105,232 | ₩105,514 | 0.00% | 43.9만 |
| 2026.10.01 | ₩103,664 | ₩104,763 | ₩102,994 | ₩104,509 | +0.81% | 76.9만 |
| 2026.09.30 | ₩104,603 | ₩104,616 | ₩103,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,758 |
| -0.81% |
| 69.6만 |
| 2026.09.29 | ₩104,696 | ₩104,897 | ₩103,718 | ₩104,294 | -0.38% | 64.8만 |
|---|
| 2026.09.28 | ₩104,897 | ₩105,212 | ₩104,147 | ₩104,589 | -0.29% | 48.4만 |
|---|
| 2026.09.25 | ₩105,313 | ₩105,795 | ₩104,763 | ₩105,380 | +0.06% | 57.1만 |
|---|
| 2026.09.24 | ₩105,246 | ₩105,340 | ₩104,388 | ₩105,031 | -0.20% | 70.4만 |
|---|
| 2026.09.23 | ₩106,063 | ₩106,130 | ₩105,306 | ₩105,326 | -0.69% | 58.6만 |
|---|
| 2026.09.22 | ₩106,814 | ₩107,109 | ₩106,144 | ₩106,412 | -0.38% | 42.6만 |
|---|
| 2026.09.21 | ₩106,841 | ₩106,841 | ₩106,224 | ₩106,425 | -0.39% | 37.9만 |
|---|
| 2026.09.18 | ₩106,479 | ₩106,479 | ₩105,661 | ₩106,023 | -0.43% | 80.3만 |
|---|
| 2026.09.17 | ₩107,685 | ₩107,685 | ₩106,546 | ₩106,546 | -1.06% | 34.1만 |
|---|
| 2026.09.16 | ₩107,095 | ₩107,531 | ₩105,326 | ₩106,264 | -0.78% | 45.5만 |
|---|
| 2026.09.15 | ₩107,377 | ₩107,377 | ₩106,640 | ₩106,908 | -0.44% | 36.5만 |
|---|
| 2026.09.14 | ₩107,270 | ₩107,980 | ₩107,189 | ₩107,430 | +0.15% | 39.9만 |
|---|
| 2026.09.11 | ₩108,174 | ₩108,410 | ₩107,672 | ₩107,913 | -0.24% | 43.8만 |
|---|
| 2026.09.10 | ₩107,457 | ₩107,712 | ₩106,994 | ₩107,229 | -0.21% | 46.6만 |
|---|
| 2026.09.09 | ₩108,878 | ₩109,065 | ₩107,941 | ₩107,967 | -0.84% | 40.3만 |
|---|
| 2026.09.08 | ₩110,057 | ₩110,057 | ₩109,200 | ₩109,240 | -0.74% | 43만 |
|---|
| 2026.09.04 | ₩109,387 | ₩110,332 | ₩109,347 | ₩110,164 | +0.71% | 41.6만 |
|---|
| 2026.09.03 | ₩109,803 | ₩110,138 | ₩109,132 | ₩109,963 | +0.15% | 44.7만 |
|---|
| 2026.09.02 | ₩108,382 | ₩109,575 | ₩108,382 | ₩109,307 | +0.85% | 65만 |
|---|
| 2026.09.01 | ₩109,079 | ₩109,233 | ₩108,040 | ₩108,181 | -0.82% | 47.3만 |
|---|
| 2026.08.31 | ₩109,963 | ₩109,963 | ₩109,132 | ₩109,401 | -0.51% | 34.6만 |
|---|
| 2026.08.28 | ₩111,290 | ₩111,478 | ₩109,977 | ₩110,017 | -1.14% | 39.8만 |
|---|
| 2026.08.27 | ₩110,888 | ₩111,168 | ₩110,479 | ₩110,969 | +0.07% | 32.5만 |
|---|
| 2026.08.26 | ₩110,647 | ₩111,310 | ₩110,499 | ₩110,928 | +0.25% | 33만 |
|---|
| 2026.08.25 | ₩111,076 | ₩111,076 | ₩110,285 | ₩110,660 | -0.37% | 32.1만 |
|---|
| 2026.08.24 | ₩111,143 | ₩111,290 | ₩110,446 | ₩110,714 | -0.39% | 40.5만 |
|---|
| 2026.08.21 | ₩111,129 | ₩111,384 | ₩110,674 | ₩111,263 | +0.12% | 43.2만 |
|---|
| 2026.08.20 | ₩110,808 | ₩111,196 | ₩110,420 | ₩110,459 | -0.31% | 46.9만 |
|---|
| 2026.08.19 | ₩112,175 | ₩112,403 | ₩111,478 | ₩111,612 | -0.50% | 38.7만 |
|---|
| 2026.08.18 | ₩112,403 | ₩112,416 | ₩111,263 | ₩111,290 | -0.99% | 46.1만 |
|---|
| 2026.08.17 | ₩112,925 | ₩113,019 | ₩112,644 | ₩112,764 | -0.14% | 43.4만 |
|---|
| 2026.08.14 | ₩112,818 | ₩113,274 | ₩112,630 | ₩113,220 | +0.36% | 45.9만 |
|---|
| 2026.08.13 | ₩112,724 | ₩113,006 | ₩112,322 | ₩112,805 | +0.07% | 42.2만 |
|---|
| 2026.08.12 | ₩112,617 | ₩112,617 | ₩111,652 | ₩112,322 | -0.26% | 37.9만 |
|---|
| 2026.08.11 | ₩111,746 | ₩112,362 | ₩111,572 | ₩111,907 | +0.14% | 45.2만 |
|---|
| 2026.08.10 | ₩111,773 | ₩111,866 | ₩111,344 | ₩111,531 | -0.22% | 37.3만 |
|---|
| 2026.08.07 | ₩111,585 | ₩112,129 | ₩111,277 | ₩111,893 | +0.28% | 36.8만 |
|---|
| 2026.08.06 | ₩111,652 | ₩112,121 | ₩110,861 | ₩110,861 | -0.71% | 52.1만 |
|---|
| 2026.08.05 | ₩112,537 | ₩112,724 | ₩111,491 | ₩111,491 | -0.93% | 46.4만 |
|---|
| 2026.08.04 | ₩110,794 | ₩112,483 | ₩110,499 | ₩112,322 | +1.38% | 46.1만 |
|---|
| 2026.08.03 | ₩108,918 | ₩110,386 | ₩108,918 | ₩110,298 | +1.27% | 38.7만 |
|---|
| 2026.07.31 | ₩109,173 | ₩109,173 | ₩107,571 | ₩108,596 | -0.53% | 45.2만 |
|---|
| 2026.07.30 | ₩108,771 | ₩108,851 | ₩107,538 | ₩108,784 | +0.01% | 36.4만 |
|---|
| 2026.07.29 | ₩109,052 | ₩109,387 | ₩107,779 | ₩107,953 | -1.01% | 59.9만 |
|---|
| 2026.07.28 | ₩108,851 | ₩109,505 | ₩108,670 | ₩109,427 | +0.53% | 35.4만 |
|---|
| 2026.07.27 | ₩108,878 | ₩109,454 | ₩108,154 | ₩108,690 | -0.17% | 40만 |
|---|
| 2026.07.24 | ₩108,342 | ₩109,025 | ₩107,859 | ₩108,208 | -0.12% | 40만 |
|---|
| 2026.07.23 | ₩107,873 | ₩108,395 | ₩107,417 | ₩107,940 | +0.06% | 46.7만 |
|---|
| 2026.07.22 | ₩108,757 | ₩109,273 | ₩108,476 | ₩108,610 | -0.14% | 44.9만 |
|---|
| 2026.07.21 | ₩108,261 | ₩109,005 | ₩107,832 | ₩108,958 | +0.64% | 47.2만 |
|---|
| 2026.07.20 | ₩108,998 | ₩109,052 | ₩107,873 | ₩107,886 | -1.02% | 46.9만 |
|---|
| 2026.07.17 | ₩108,422 | ₩109,474 | ₩108,328 | ₩108,717 | +0.27% | 55.1만 |
|---|
| 2026.07.16 | ₩108,449 | ₩109,896 | ₩108,436 | ₩109,481 | +0.95% | 51.4만 |
|---|
| 2026.07.15 | ₩108,717 | ₩109,334 | ₩108,322 | ₩108,797 | +0.07% | 47.6만 |
|---|
| 2026.07.14 | ₩108,945 | ₩109,374 | ₩108,133 | ₩108,369 | -0.53% | 50.6만 |
|---|
| 2026.07.13 | ₩108,596 | ₩109,039 | ₩107,953 | ₩108,168 | -0.39% | 196.9만 |
|---|
| 2026.07.10 | ₩108,905 | ₩108,918 | ₩108,127 | ₩108,717 | -0.17% | 36.7만 |
|---|
| 2026.07.09 | ₩107,886 | ₩109,012 | ₩107,830 | ₩108,663 | +0.72% | 42.4만 |
|---|
| 2026.07.08 | ₩107,926 | ₩108,399 | ₩106,398 | ₩107,256 | -0.62% | 47.1만 |
|---|
| 2026.07.07 | ₩109,401 | ₩109,655 | ₩108,221 | ₩108,462 | -0.86% | 45.7만 |
|---|
| 2026.07.06 | ₩109,374 | ₩109,910 | ₩109,320 | ₩109,481 | +0.10% | 31.4만 |
|---|
| 2026.07.02 | ₩110,580 | ₩110,915 | ₩108,355 | ₩109,267 | -1.19% | 61.8만 |
|---|
| 2026.07.01 | ₩110,205 | ₩111,116 | ₩109,789 | ₩109,990 | -0.19% | 46.1만 |
|---|
| 2026.06.30 | ₩109,843 | ₩110,580 | ₩109,548 | ₩110,352 | +0.46% | 39.9만 |
|---|
| 2026.06.29 | ₩109,803 | ₩109,856 | ₩108,623 | ₩109,789 | -0.01% | 42.2만 |
|---|
| 2026.06.26 | ₩108,556 | ₩109,736 | ₩108,449 | ₩109,709 | +1.06% | 57.6만 |
|---|
| 2026.06.25 | ₩108,784 | ₩109,883 | ₩108,436 | ₩109,106 | +0.30% | 54.8만 |
|---|
| 2026.06.24 | ₩107,109 | ₩108,637 | ₩107,095 | ₩107,913 | +0.75% | 61만 |
|---|
| 2026.06.23 | ₩106,197 | ₩107,605 | ₩106,010 | ₩106,841 | +0.61% | 47.7만 |
|---|
| 2026.06.22 | ₩107,806 | ₩108,288 | ₩107,535 | ₩107,819 | +0.01% | 36.3만 |
|---|
| 2026.06.18 | ₩107,444 | ₩107,779 | ₩106,814 | ₩107,685 | +0.22% | 53.6만 |
|---|
| 2026.06.17 | ₩107,564 | ₩108,469 | ₩105,996 | ₩106,278 | -1.20% | 63.5만 |
|---|
| 2026.06.16 | ₩108,235 | ₩108,851 | ₩107,409 | ₩107,591 | -0.59% | 44.4만 |
|---|
| 2026.06.15 | ₩108,998 | ₩109,374 | ₩107,819 | ₩107,953 | -0.96% | 34.1만 |
|---|
| 2026.06.12 | ₩107,350 | ₩108,509 | ₩106,988 | ₩107,900 | +0.51% | 33.5만 |
|---|
| 2026.06.11 | ₩105,165 | ₩106,961 | ₩104,804 | ₩106,814 | +1.57% | 43.7만 |
|---|
| 2026.06.10 | ₩105,232 | ₩106,439 | ₩104,321 | ₩104,335 | -0.85% | 41.5만 |
|---|
| 2026.06.09 | ₩105,447 | ₩106,894 | ₩103,316 | ₩105,393 | -0.05% | 58만 |
|---|
| 2026.06.08 | ₩104,897 | ₩105,446 | ₩104,536 | ₩104,576 | -0.31% | 39.2만 |
|---|
| 2026.06.05 | ₩105,661 | ₩105,742 | ₩103,624 | ₩104,000 | -1.57% | 39.6만 |
|---|
| 2026.06.04 | ₩105,434 | ₩106,425 | ₩105,152 | ₩106,197 | +0.72% | 27.6만 |
|---|
| 2026.06.03 | ₩105,621 | ₩105,621 | ₩104,924 | ₩105,085 | -0.51% | 59.7만 |
|---|
| 2026.06.02 | ₩105,072 | ₩106,130 | ₩105,072 | ₩105,943 | +0.83% | 42만 |
|---|
| 2026.06.01 | ₩104,790 | ₩105,514 | ₩104,214 | ₩105,246 | +0.43% | 50.5만 |
|---|
| 2026.05.29 | ₩105,648 | ₩105,786 | ₩105,112 | ₩105,232 | -0.39% | 35.9만 |
|---|
| 2026.05.28 | ₩105,232 | ₩105,983 | ₩104,710 | ₩105,836 | +0.57% | 34.3만 |
|---|
| 2026.05.27 | ₩105,688 | ₩106,251 | ₩105,340 | ₩105,434 | -0.24% | 42.1만 |
|---|
| 2026.05.26 | ₩104,696 | ₩105,581 | ₩104,536 | ₩105,541 | +0.81% | 42.5만 |
|---|
| 2026.05.22 | ₩103,463 | ₩104,160 | ₩103,308 | ₩103,906 | +0.43% | 39.3만 |
|---|
| 2026.05.21 | ₩102,311 | ₩103,383 | ₩101,386 | ₩103,021 | +0.69% | 50.5만 |
|---|
| 2026.05.20 | ₩101,091 | ₩102,780 | ₩100,327 | ₩102,767 | +1.66% | 54.3만 |
|---|
| 2026.05.19 | ₩101,413 | ₩101,413 | ₩100,354 | ₩100,716 | -0.69% | 41만 |
|---|
| 2026.05.18 | ₩101,735 | ₩102,458 | ₩101,359 | ₩101,641 | -0.09% | 48.7만 |
|---|
| 2026.05.15 | ₩102,190 | ₩102,190 | ₩101,266 | ₩101,373 | -0.80% | 41.7만 |
|---|
| 2026.05.14 | ₩103,075 | ₩103,691 | ₩102,686 | ₩103,061 | -0.01% | 37.7만 |
|---|
| 2026.05.13 | ₩103,008 | ₩103,008 | ₩102,083 | ₩102,525 | -0.47% | 36.1만 |
|---|
| 2026.05.12 | ₩103,678 | ₩103,678 | ₩101,882 | ₩102,994 | -0.66% | 50.2만 |
|---|
| 2026.05.11 | ₩104,777 | ₩104,777 | ₩103,745 | ₩103,812 | -0.92% | 39.5만 |
|---|
| 2026.05.08 | ₩104,629 | ₩104,670 | ₩103,839 | ₩104,415 | -0.20% | 39.5만 |
|---|
| 2026.05.07 | ₩105,434 | ₩105,434 | ₩103,825 | ₩103,986 | -1.37% | 45.4만 |
|---|
| 2026.05.06 | ₩105,018 | ₩105,407 | ₩104,589 | ₩105,139 | +0.11% | 38.3만 |
|---|
| 2026.05.05 | ₩103,423 | ₩104,402 | ₩103,209 | ₩104,227 | +0.78% | 36.3만 |
|---|
| 2026.05.04 | ₩103,410 | ₩103,958 | ₩102,364 | ₩102,834 | -0.56% | 31.3만 |
|---|
| 2026.05.01 | ₩103,933 | ₩103,933 | ₩103,102 | ₩103,584 | -0.34% | 36.5만 |
|---|
| 2026.04.30 | ₩101,962 | ₩103,685 | ₩101,748 | ₩103,584 | +1.59% | 45.2만 |
|---|
| 2026.04.29 | ₩102,767 | ₩102,767 | ₩101,373 | ₩101,828 | -0.91% | 49.8만 |
|---|
| 2026.04.28 | ₩103,450 | ₩103,758 | ₩102,485 | ₩102,700 | -0.73% | 45.6만 |
|---|
| 2026.04.27 | ₩103,370 | ₩104,000 | ₩103,276 | ₩103,423 | +0.05% | 36.1만 |
|---|
| 2026.04.24 | ₩103,316 | ₩103,611 | ₩102,575 | ₩103,195 | -0.12% | 35.7만 |
|---|
| 2026.04.23 | ₩103,222 | ₩103,504 | ₩101,761 | ₩102,901 | -0.31% | 34만 |
|---|
| 2026.04.22 | ₩103,986 | ₩103,986 | ₩102,780 | ₩103,195 | -0.76% | 33.7만 |
|---|
| 2026.04.21 | ₩104,067 | ₩104,683 | ₩102,726 | ₩103,008 | -1.02% | 38.7만 |
|---|
| 2026.04.20 | ₩102,807 | ₩103,852 | ₩102,793 | ₩103,772 | +0.94% | 38.2만 |
|---|
| 2026.04.17 | ₩102,096 | ₩104,013 | ₩102,096 | ₩103,209 | +1.09% | 60.9만 |
|---|
| 2026.04.16 | ₩100,930 | ₩101,467 | ₩100,689 | ₩101,158 | +0.23% | 51.3만 |
|---|
| 2026.04.15 | ₩100,944 | ₩101,131 | ₩100,448 | ₩100,850 | -0.09% | 36.5만 |
|---|
| 2026.04.14 | ₩100,877 | ₩101,333 | ₩100,435 | ₩100,957 | +0.08% | 41만 |
|---|
| 2026.04.13 | ₩99,081 | ₩100,609 | ₩98,934 | ₩100,582 | +1.51% | 44.5만 |
|---|
| 2026.04.10 | ₩100,153 | ₩100,153 | ₩99,208 | ₩99,362 | -0.79% | 36.5만 |
|---|
| 2026.04.09 | ₩98,974 | ₩100,301 | ₩98,974 | ₩100,033 | +1.07% | 46.9만 |
|---|
| 2026.04.08 | ₩99,389 | ₩100,006 | ₩98,920 | ₩99,483 | +0.09% | 43.5만 |
|---|
| 2026.04.07 | ₩96,401 | ₩97,205 | ₩96,039 | ₩96,776 | +0.39% | 51.3만 |
|---|
| 2026.04.06 | ₩96,039 | ₩96,789 | ₩95,710 | ₩96,736 | +0.73% | 65.7만 |
|---|
| 2026.04.02 | ₩94,538 | ₩96,787 | ₩94,256 | ₩96,133 | +1.69% | 67.8만 |
|---|
| 2026.04.01 | ₩95,851 | ₩96,682 | ₩95,804 | ₩95,851 | 0.00% | 84.9만 |
|---|
| 2026.03.31 | ₩94,028 | ₩95,911 | ₩93,573 | ₩95,328 | +1.38% | 53.6만 |
|---|
| 2026.03.30 | ₩94,350 | ₩94,551 | ₩92,454 | ₩92,728 | -1.72% | 101.3만 |
|---|
| 2026.03.27 | ₩94,524 | ₩94,711 | ₩93,318 | ₩93,559 | -1.02% | 54.3만 |
|---|
| 2026.03.26 | ₩95,275 | ₩96,441 | ₩94,940 | ₩95,047 | -0.24% | 60.4만 |
|---|
| 2026.03.25 | ₩96,307 | ₩96,682 | ₩95,080 | ₩96,200 | -0.11% | 68.7만 |
|---|
| 2026.03.24 | ₩93,935 | ₩95,878 | ₩93,626 | ₩95,328 | +1.48% | 86.9만 |
|---|
| 2026.03.23 | ₩94,444 | ₩96,146 | ₩94,283 | ₩94,819 | +0.40% | 58.3만 |
|---|
| 2026.03.20 | ₩94,229 | ₩94,323 | ₩92,233 | ₩92,795 | -1.52% | 78.8만 |
|---|
| 2026.03.19 | ₩93,104 | ₩95,087 | ₩92,809 | ₩94,377 | +1.37% | 72만 |
|---|
| 2026.03.18 | ₩94,833 | ₩95,210 | ₩94,082 | ₩94,082 | -0.79% | 52.4만 |
|---|
| 2026.03.17 | ₩95,328 | ₩96,133 | ₩95,142 | ₩95,328 | 0.00% | 33.3만 |
|---|
| 2026.03.16 | ₩95,034 | ₩95,556 | ₩94,591 | ₩94,591 | -0.47% | 48.9만 |
|---|
| 2026.03.13 | ₩94,792 | ₩95,272 | ₩93,747 | ₩94,002 | -0.83% | 68.8만 |
|---|
| 2026.03.12 | ₩95,060 | ₩95,264 | ₩94,176 | ₩94,229 | -0.87% | 81.8만 |
|---|
| 2026.03.11 | ₩96,039 | ₩96,583 | ₩95,409 | ₩96,119 | +0.08% | 48.3만 |
|---|
| 2026.03.10 | ₩96,628 | ₩97,902 | ₩96,119 | ₩96,307 | -0.33% | 48만 |
|---|
| 2026.03.09 | ₩95,221 | ₩97,178 | ₩93,707 | ₩96,856 | +1.72% | 83.9만 |
|---|
| 2026.03.06 | ₩96,843 | ₩96,843 | ₩95,724 | ₩96,360 | -0.50% | 64.4만 |
|---|
| 2026.03.05 | ₩99,295 | ₩99,952 | ₩97,701 | ₩98,451 | -0.85% | 55.2만 |
|---|
| 2026.03.04 | ₩100,274 | ₩100,435 | ₩99,285 | ₩100,167 | -0.11% | 49.1만 |
|---|
| 2026.03.03 | ₩98,759 | ₩100,193 | ₩97,352 | ₩99,684 | +0.94% | 105만 |
|---|
| 2026.03.02 | ₩99,389 | ₩101,252 | ₩99,215 | ₩100,930 | +1.55% | 77.5만 |
|---|
| 2026.02.27 | ₩100,622 | ₩100,729 | ₩99,724 | ₩100,622 | 0.00% | 53.6만 |
|---|
| 2026.02.26 | ₩101,333 | ₩101,942 | ₩100,622 | ₩101,842 | +0.50% | 56.9만 |
|---|
| 2026.02.25 | ₩101,587 | ₩101,587 | ₩100,192 | ₩101,158 | -0.42% | 47.5만 |
|---|
| 2026.02.24 | ₩99,858 | ₩101,173 | ₩99,858 | ₩100,890 | +1.03% | 45.2만 |
|---|
| 2026.02.23 | ₩101,614 | ₩101,614 | ₩99,262 | ₩99,872 | -1.71% | 50.5만 |
|---|
| 2026.02.20 | ₩101,212 | ₩102,767 | ₩100,944 | ₩102,029 | +0.81% | 58.2만 |
|---|
| 2026.02.19 | ₩101,199 | ₩101,560 | ₩100,794 | ₩101,560 | +0.36% | 61.4만 |
|---|
| 2026.02.18 | ₩101,306 | ₩102,472 | ₩101,282 | ₩101,735 | +0.42% | 108만 |
|---|
| 2026.02.17 | ₩101,252 | ₩102,003 | ₩100,094 | ₩101,225 | -0.03% | 66.4만 |
|---|
| 2026.02.13 | ₩100,528 | ₩101,949 | ₩99,899 | ₩101,413 | +0.88% | 48.4만 |
|---|
| 2026.02.12 | ₩102,726 | ₩103,166 | ₩99,697 | ₩100,341 | -2.32% | 57.1만 |
|---|
| 2026.02.11 | ₩102,981 | ₩103,256 | ₩101,420 | ₩102,029 | -0.92% | 51만 |
|---|
| 2026.02.10 | ₩102,418 | ₩102,994 | ₩102,198 | ₩102,378 | -0.04% | 42.8만 |
|---|
| 2026.02.09 | ₩102,096 | ₩102,592 | ₩101,426 | ₩102,351 | +0.25% | 43.2만 |
|---|
| 2026.02.06 | ₩100,153 | ₩102,391 | ₩100,153 | ₩102,204 | +2.05% | 51.8만 |
|---|
| 2026.02.05 | ₩99,483 | ₩100,609 | ₩98,869 | ₩99,188 | -0.30% | 68.6만 |
|---|
| 2026.02.04 | ₩100,019 | ₩100,837 | ₩99,192 | ₩100,247 | +0.23% | 52.6만 |
|---|
| 2026.02.03 | ₩99,510 | ₩100,417 | ₩98,277 | ₩99,429 | -0.08% | 81.1만 |
|---|
| 2026.02.02 | ₩97,942 | ₩99,751 | ₩97,942 | ₩99,362 | +1.45% | 47.3만 |
|---|
| 2026.01.30 | ₩98,585 | ₩99,135 | ₩97,687 | ₩98,397 | -0.19% | 47.8만 |
|---|
| 2026.01.29 | ₩99,349 | ₩99,872 | ₩98,022 | ₩99,282 | -0.07% | 58.9만 |
|---|
| 2026.01.28 | ₩99,738 | ₩99,817 | ₩98,800 | ₩98,920 | -0.82% | 61.1만 |
|---|
| 2026.01.27 | ₩99,697 | ₩99,738 | ₩99,074 | ₩99,470 | -0.23% | 47.9만 |
|---|
| 2026.01.26 | ₩99,952 | ₩100,287 | ₩99,352 | ₩99,697 | -0.25% | 59.3만 |
|---|
| 2026.01.23 | ₩101,185 | ₩101,185 | ₩99,550 | ₩99,818 | -1.35% | 58.4만 |
|---|
| 2026.01.22 | ₩101,440 | ₩101,962 | ₩101,172 | ₩101,359 | -0.08% | 43.9만 |
|---|
| 2026.01.21 | ₩99,094 | ₩101,232 | ₩99,094 | ₩100,904 | +1.83% | 45.9만 |
|---|
| 2026.01.20 | ₩98,478 | ₩99,400 | ₩98,237 | ₩98,438 | -0.04% | 66.8만 |
|---|
| 2026.01.16 | ₩100,180 | ₩100,209 | ₩99,644 | ₩99,872 | -0.31% | 35.2만 |
|---|
| 2026.01.15 | ₩99,470 | ₩100,475 | ₩99,282 | ₩100,207 | +0.74% | 42.9만 |
|---|
| 2026.01.14 | ₩98,505 | ₩99,202 | ₩98,383 | ₩99,094 | +0.60% | 48.6만 |
|---|
| 2026.01.13 | ₩98,853 | ₩99,007 | ₩98,290 | ₩98,558 | -0.30% | 49.4만 |
|---|
| 2026.01.12 | ₩98,062 | ₩98,608 | ₩97,690 | ₩98,505 | +0.45% | 39.7만 |
|---|
| 2026.01.09 | ₩97,995 | ₩98,668 | ₩97,411 | ₩98,411 | +0.42% | 42만 |
|---|
| 2026.01.08 | ₩96,173 | ₩97,880 | ₩96,173 | ₩97,620 | +1.51% | 33.3만 |
|---|
| 2026.01.07 | ₩97,299 | ₩97,352 | ₩96,146 | ₩96,535 | -0.79% | 43만 |
|---|
| 2026.01.06 | ₩95,798 | ₩97,218 | ₩95,261 | ₩97,205 | +1.47% | 46.4만 |
|---|
| 2026.01.05 | ₩94,632 | ₩96,320 | ₩94,538 | ₩95,891 | +1.33% | 40.9만 |
|---|
| 2026.01.02 | ₩93,814 | ₩94,524 | ₩93,332 | ₩94,337 | +0.56% | 38만 |
|---|
| 2025.12.31 | ₩94,323 | ₩94,323 | ₩93,372 | ₩93,372 | -1.01% | 49.8만 |
|---|
| 2025.12.30 | ₩94,900 | ₩94,900 | ₩94,337 | ₩94,377 | -0.55% | 54.2만 |
|---|
| 2025.12.29 | ₩95,141 | ₩95,476 | ₩94,658 | ₩94,900 | -0.25% | 53.2만 |
|---|
| 2025.12.26 | ₩95,462 | ₩95,462 | ₩95,020 | ₩95,395 | -0.07% | 36.3만 |
|---|
| 2025.12.24 | ₩95,248 | ₩95,583 | ₩95,060 | ₩95,476 | +0.24% | 29.7만 |
|---|
| 2025.12.23 | ₩95,342 | ₩95,596 | ₩95,034 | ₩95,275 | -0.07% | 59만 |
|---|
| 2025.12.22 | ₩95,248 | ₩96,088 | ₩95,248 | ₩95,650 | +0.42% | 47.7만 |
|---|
| 2025.12.19 | ₩94,752 | ₩95,127 | ₩94,672 | ₩94,967 | +0.23% | 53만 |
|---|
| 2025.12.18 | ₩94,967 | ₩95,476 | ₩94,443 | ₩94,632 | -0.35% | 64.5만 |
|---|
| 2025.12.17 | ₩94,779 | ₩95,635 | ₩94,109 | ₩94,216 | -0.59% | 54.5만 |
|---|
| 2025.12.16 | ₩95,221 | ₩95,462 | ₩94,216 | ₩94,605 | -0.65% | 50.2만 |
|---|
| 2025.12.15 | ₩96,441 | ₩96,454 | ₩95,288 | ₩95,489 | -0.99% | 43.8만 |
|---|
| 2025.12.12 | ₩97,084 | ₩97,118 | ₩95,623 | ₩95,798 | -1.33% | 43.5만 |
|---|
| 2025.12.11 | ₩95,784 | ₩96,977 | ₩95,784 | ₩96,870 | +1.13% | 81.1만 |
|---|
| 2025.12.10 | ₩94,069 | ₩96,347 | ₩94,069 | ₩95,865 | +1.91% | 102.6만 |
|---|
| 2025.12.09 | ₩93,667 | ₩94,685 | ₩93,667 | ₩94,028 | +0.39% | 52.4만 |
|---|
| 2025.12.08 | ₩94,618 | ₩94,618 | ₩93,821 | ₩93,921 | -0.74% | 51.4만 |
|---|
| 2025.12.05 | ₩94,377 | ₩94,926 | ₩94,162 | ₩94,296 | -0.09% | 45.8만 |
|---|
| 2025.12.04 | ₩94,136 | ₩94,792 | ₩93,901 | ₩94,457 | +0.34% | 52.5만 |
|---|
| 2025.12.03 | ₩93,198 | ₩94,323 | ₩93,130 | ₩94,229 | +1.11% | 55.6만 |
|---|
| 2025.12.02 | ₩93,613 | ₩93,613 | ₩92,876 | ₩92,876 | -0.79% | 45.3만 |
|---|
| 2025.12.01 | ₩92,822 | ₩93,787 | ₩92,765 | ₩93,104 | +0.30% | 48.6만 |
|---|
| 2025.11.28 | ₩93,573 | ₩93,680 | ₩93,198 | ₩93,559 | -0.01% | 28.6만 |
|---|
| 2025.11.26 | ₩92,742 | ₩93,921 | ₩92,627 | ₩93,305 | +0.61% | 55.9만 |
|---|
| 2025.11.25 | ₩90,919 | ₩92,876 | ₩90,919 | ₩92,769 | +2.03% | 74.4만 |
|---|
| 2025.11.24 | ₩89,941 | ₩90,825 | ₩89,525 | ₩90,665 | +0.80% | 69.4만 |
|---|
| 2025.11.21 | ₩87,555 | ₩90,249 | ₩87,502 | ₩89,740 | +2.50% | 75.2만 |
|---|
| 2025.11.20 | ₩89,485 | ₩90,075 | ₩87,153 | ₩87,220 | -2.53% | 108.4만 |
|---|
| 2025.11.19 | ₩88,346 | ₩89,043 | ₩87,971 | ₩88,346 | 0.00% | 90.7만 |
|---|
| 2025.11.18 | ₩87,502 | ₩88,731 | ₩87,429 | ₩88,319 | +0.93% | 95.1만 |
|---|
| 2025.11.17 | ₩89,914 | ₩89,968 | ₩87,770 | ₩88,038 | -2.09% | 72.1만 |
|---|
| 2025.11.14 | ₩89,217 | ₩90,370 | ₩89,056 | ₩89,994 | +0.87% | 77.4만 |
|---|
| 2025.11.13 | ₩91,536 | ₩91,938 | ₩89,881 | ₩90,236 | -1.42% | 58.8만 |
|---|
| 2025.11.12 | ₩91,911 | ₩92,608 | ₩91,770 | ₩91,871 | -0.04% | 56만 |
|---|
| 2025.11.11 | ₩91,415 | ₩91,938 | ₩91,201 | ₩91,629 | +0.23% | 54.1만 |
|---|
| 2025.11.10 | ₩91,589 | ₩91,817 | ₩90,705 | ₩91,455 | -0.15% | 49.6만 |
|---|
| 2025.11.07 | ₩89,512 | ₩90,678 | ₩89,298 | ₩90,611 | +1.23% | 67.4만 |
|---|
| 2025.11.06 | ₩91,093 | ₩91,294 | ₩89,767 | ₩89,901 | -1.31% | 69.4만 |
|---|
| 2025.11.05 | ₩90,155 | ₩91,482 | ₩90,061 | ₩91,093 | +1.04% | 51.8만 |
|---|
| 2025.11.04 | ₩90,048 | ₩90,577 | ₩89,780 | ₩89,914 | -0.15% | 69.3만 |
|---|
| 2025.11.03 | ₩90,919 | ₩91,040 | ₩89,887 | ₩91,040 | +0.13% | 53.6만 |
|---|
| 2025.10.31 | ₩90,665 | ₩91,107 | ₩90,195 | ₩91,000 | +0.37% | 46.8만 |
|---|
| 2025.10.30 | ₩90,986 | ₩91,938 | ₩90,611 | ₩90,611 | -0.41% | 50.9만 |
|---|
| 2025.10.29 | ₩92,474 | ₩93,077 | ₩90,998 | ₩91,562 | -0.99% | 79.7만 |
|---|
| 2025.10.28 | ₩93,211 | ₩93,211 | ₩92,454 | ₩92,702 | -0.55% | 64.5만 |
|---|
| 2025.10.27 | ₩93,921 | ₩93,921 | ₩93,018 | ₩93,372 | -0.59% | 43.9만 |
|---|
| 2025.10.24 | ₩93,412 | ₩93,713 | ₩93,177 | ₩93,238 | -0.19% | 40.5만 |
|---|
| 2025.10.23 | ₩91,750 | ₩92,696 | ₩91,522 | ₩92,527 | +0.85% | 42.8만 |
|---|
| 2025.10.22 | ₩92,246 | ₩92,487 | ₩90,879 | ₩91,455 | -0.86% | 56.7만 |
|---|
| 2025.10.21 | ₩91,898 | ₩92,635 | ₩91,580 | ₩92,393 | +0.54% | 72.8만 |
|---|
| 2025.10.20 | ₩91,388 | ₩92,152 | ₩91,308 | ₩92,072 | +0.75% | 33.5만 |
|---|
| 2025.10.17 | ₩90,383 | ₩90,832 | ₩90,055 | ₩90,531 | +0.16% | 33.9만 |
|---|
| 2025.10.16 | ₩92,326 | ₩92,326 | ₩90,229 | ₩90,665 | -1.80% | 48.5만 |
|---|
| 2025.10.15 | ₩92,501 | ₩92,950 | ₩91,281 | ₩92,072 | -0.46% | 44.8만 |
|---|
| 2025.10.14 | ₩89,378 | ₩92,219 | ₩89,257 | ₩91,737 | +2.64% | 45.1만 |
|---|
| 2025.10.13 | ₩89,914 | ₩90,584 | ₩89,579 | ₩90,370 | +0.51% | 37.6만 |
|---|
| 2025.10.10 | ₩91,455 | ₩91,723 | ₩88,493 | ₩88,507 | -3.22% | 56.6만 |
|---|