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 | ₩104,952 | ₩105,381 | ₩104,657 | ₩105,073 | +0.11% | 50.1만 |
| 2026.10.08 | ₩103,973 | ₩104,898 | ₩103,671 | ₩104,738 | +0.74% | 68.7만 |
| 2026.10.07 | ₩105,180 | ₩105,220 | ₩104,040 | ₩104,496 | -0.65% | 53만 |
| 2026.10.06 | ₩106,521 | ₩106,642 | ₩105,757 | ₩105,958 | -0.53% | 44.9만 |
| 2026.10.05 | ₩105,743 | ₩106,642 | ₩104,972 | ₩106,038 | +0.28% | 30.9만 |
| 2026.10.02 | ₩105,582 | ₩106,132 | ₩105,301 | ₩105,582 | 0.00% | 43.9만 |
| 2026.10.01 | ₩103,732 | ₩104,831 | ₩103,061 | ₩104,577 | +0.81% | 76.9만 |
| 2026.09.30 | ₩104,671 | ₩104,684 | ₩103,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,826 |
| -0.81% |
| 69.6만 |
| 2026.09.29 | ₩104,764 | ₩104,966 | ₩103,785 | ₩104,362 | -0.38% | 64.8만 |
|---|
| 2026.09.28 | ₩104,966 | ₩105,281 | ₩104,215 | ₩104,657 | -0.29% | 48.4만 |
|---|
| 2026.09.25 | ₩105,381 | ₩105,864 | ₩104,831 | ₩105,448 | +0.06% | 57.1만 |
|---|
| 2026.09.24 | ₩105,314 | ₩105,408 | ₩104,456 | ₩105,100 | -0.20% | 70.4만 |
|---|
| 2026.09.23 | ₩106,132 | ₩106,199 | ₩105,375 | ₩105,395 | -0.69% | 58.6만 |
|---|
| 2026.09.22 | ₩106,883 | ₩107,178 | ₩106,213 | ₩106,481 | -0.38% | 42.6만 |
|---|
| 2026.09.21 | ₩106,910 | ₩106,910 | ₩106,293 | ₩106,494 | -0.39% | 37.9만 |
|---|
| 2026.09.18 | ₩106,548 | ₩106,548 | ₩105,730 | ₩106,092 | -0.43% | 80.3만 |
|---|
| 2026.09.17 | ₩107,755 | ₩107,755 | ₩106,615 | ₩106,615 | -1.06% | 34.1만 |
|---|
| 2026.09.16 | ₩107,165 | ₩107,601 | ₩105,395 | ₩106,333 | -0.78% | 45.5만 |
|---|
| 2026.09.15 | ₩107,447 | ₩107,447 | ₩106,709 | ₩106,977 | -0.44% | 36.5만 |
|---|
| 2026.09.14 | ₩107,339 | ₩108,050 | ₩107,259 | ₩107,500 | +0.15% | 39.9만 |
|---|
| 2026.09.11 | ₩108,244 | ₩108,480 | ₩107,742 | ₩107,983 | -0.24% | 43.8만 |
|---|
| 2026.09.10 | ₩107,527 | ₩107,782 | ₩107,063 | ₩107,299 | -0.21% | 46.6만 |
|---|
| 2026.09.09 | ₩108,949 | ₩109,136 | ₩108,011 | ₩108,037 | -0.84% | 40.3만 |
|---|
| 2026.09.08 | ₩110,129 | ₩110,129 | ₩109,270 | ₩109,311 | -0.74% | 43만 |
|---|
| 2026.09.04 | ₩109,458 | ₩110,404 | ₩109,418 | ₩110,236 | +0.71% | 41.6만 |
|---|
| 2026.09.03 | ₩109,874 | ₩110,209 | ₩109,203 | ₩110,035 | +0.15% | 44.7만 |
|---|
| 2026.09.02 | ₩108,452 | ₩109,646 | ₩108,452 | ₩109,378 | +0.85% | 65만 |
|---|
| 2026.09.01 | ₩109,150 | ₩109,304 | ₩108,110 | ₩108,251 | -0.82% | 47.3만 |
|---|
| 2026.08.31 | ₩110,035 | ₩110,035 | ₩109,203 | ₩109,472 | -0.51% | 34.6만 |
|---|
| 2026.08.28 | ₩111,362 | ₩111,550 | ₩110,048 | ₩110,088 | -1.14% | 39.8만 |
|---|
| 2026.08.27 | ₩110,960 | ₩111,240 | ₩110,551 | ₩111,041 | +0.07% | 32.5만 |
|---|
| 2026.08.26 | ₩110,719 | ₩111,383 | ₩110,571 | ₩111,000 | +0.25% | 33만 |
|---|
| 2026.08.25 | ₩111,148 | ₩111,148 | ₩110,357 | ₩110,732 | -0.37% | 32.1만 |
|---|
| 2026.08.24 | ₩111,215 | ₩111,362 | ₩110,518 | ₩110,786 | -0.39% | 40.5만 |
|---|
| 2026.08.21 | ₩111,202 | ₩111,456 | ₩110,746 | ₩111,336 | +0.12% | 43.2만 |
|---|
| 2026.08.20 | ₩110,880 | ₩111,269 | ₩110,492 | ₩110,531 | -0.31% | 46.9만 |
|---|
| 2026.08.19 | ₩112,248 | ₩112,476 | ₩111,550 | ₩111,684 | -0.50% | 38.7만 |
|---|
| 2026.08.18 | ₩112,476 | ₩112,489 | ₩111,336 | ₩111,362 | -0.99% | 46.1만 |
|---|
| 2026.08.17 | ₩112,999 | ₩113,092 | ₩112,717 | ₩112,838 | -0.14% | 43.4만 |
|---|
| 2026.08.14 | ₩112,891 | ₩113,347 | ₩112,704 | ₩113,294 | +0.36% | 45.9만 |
|---|
| 2026.08.13 | ₩112,797 | ₩113,079 | ₩112,395 | ₩112,878 | +0.07% | 42.2만 |
|---|
| 2026.08.12 | ₩112,690 | ₩112,690 | ₩111,725 | ₩112,395 | -0.26% | 37.9만 |
|---|
| 2026.08.11 | ₩111,818 | ₩112,435 | ₩111,644 | ₩111,979 | +0.14% | 45.2만 |
|---|
| 2026.08.10 | ₩111,845 | ₩111,939 | ₩111,416 | ₩111,604 | -0.22% | 37.3만 |
|---|
| 2026.08.07 | ₩111,657 | ₩112,202 | ₩111,349 | ₩111,966 | +0.28% | 36.8만 |
|---|
| 2026.08.06 | ₩111,725 | ₩112,194 | ₩110,933 | ₩110,933 | -0.71% | 52.1만 |
|---|
| 2026.08.05 | ₩112,610 | ₩112,797 | ₩111,564 | ₩111,564 | -0.93% | 46.4만 |
|---|
| 2026.08.04 | ₩110,866 | ₩112,556 | ₩110,571 | ₩112,395 | +1.38% | 46.1만 |
|---|
| 2026.08.03 | ₩108,989 | ₩110,457 | ₩108,989 | ₩110,370 | +1.27% | 38.7만 |
|---|
| 2026.07.31 | ₩109,244 | ₩109,244 | ₩107,641 | ₩108,667 | -0.53% | 45.2만 |
|---|
| 2026.07.30 | ₩108,841 | ₩108,922 | ₩107,607 | ₩108,855 | +0.01% | 36.4만 |
|---|
| 2026.07.29 | ₩109,123 | ₩109,458 | ₩107,849 | ₩108,023 | -1.01% | 59.9만 |
|---|
| 2026.07.28 | ₩108,922 | ₩109,576 | ₩108,741 | ₩109,498 | +0.53% | 35.4만 |
|---|
| 2026.07.27 | ₩108,949 | ₩109,525 | ₩108,224 | ₩108,761 | -0.17% | 40만 |
|---|
| 2026.07.24 | ₩108,412 | ₩109,096 | ₩107,929 | ₩108,278 | -0.12% | 40만 |
|---|
| 2026.07.23 | ₩107,943 | ₩108,466 | ₩107,487 | ₩108,010 | +0.06% | 46.7만 |
|---|
| 2026.07.22 | ₩108,828 | ₩109,344 | ₩108,546 | ₩108,680 | -0.14% | 44.9만 |
|---|
| 2026.07.21 | ₩108,332 | ₩109,076 | ₩107,902 | ₩109,029 | +0.64% | 47.2만 |
|---|
| 2026.07.20 | ₩109,069 | ₩109,123 | ₩107,943 | ₩107,956 | -1.02% | 46.9만 |
|---|
| 2026.07.17 | ₩108,493 | ₩109,545 | ₩108,399 | ₩108,788 | +0.27% | 55.1만 |
|---|
| 2026.07.16 | ₩108,519 | ₩109,968 | ₩108,506 | ₩109,552 | +0.95% | 51.4만 |
|---|
| 2026.07.15 | ₩108,788 | ₩109,404 | ₩108,392 | ₩108,868 | +0.07% | 47.6만 |
|---|
| 2026.07.14 | ₩109,016 | ₩109,445 | ₩108,203 | ₩108,439 | -0.53% | 50.6만 |
|---|
| 2026.07.13 | ₩108,667 | ₩109,109 | ₩108,023 | ₩108,238 | -0.39% | 196.9만 |
|---|
| 2026.07.10 | ₩108,975 | ₩108,989 | ₩108,198 | ₩108,788 | -0.17% | 36.7만 |
|---|
| 2026.07.09 | ₩107,956 | ₩109,083 | ₩107,900 | ₩108,734 | +0.72% | 42.4만 |
|---|
| 2026.07.08 | ₩107,996 | ₩108,470 | ₩106,468 | ₩107,326 | -0.62% | 47.1만 |
|---|
| 2026.07.07 | ₩109,472 | ₩109,726 | ₩108,291 | ₩108,533 | -0.86% | 45.7만 |
|---|
| 2026.07.06 | ₩109,445 | ₩109,981 | ₩109,391 | ₩109,552 | +0.10% | 31.4만 |
|---|
| 2026.07.02 | ₩110,652 | ₩110,987 | ₩108,426 | ₩109,337 | -1.19% | 61.8만 |
|---|
| 2026.07.01 | ₩110,276 | ₩111,188 | ₩109,860 | ₩110,062 | -0.19% | 46.1만 |
|---|
| 2026.06.30 | ₩109,914 | ₩110,652 | ₩109,619 | ₩110,424 | +0.46% | 39.9만 |
|---|
| 2026.06.29 | ₩109,874 | ₩109,928 | ₩108,694 | ₩109,860 | -0.01% | 42.2만 |
|---|
| 2026.06.26 | ₩108,627 | ₩109,807 | ₩108,519 | ₩109,780 | +1.06% | 57.6만 |
|---|
| 2026.06.25 | ₩108,855 | ₩109,954 | ₩108,506 | ₩109,177 | +0.30% | 54.8만 |
|---|
| 2026.06.24 | ₩107,178 | ₩108,707 | ₩107,165 | ₩107,983 | +0.75% | 61만 |
|---|
| 2026.06.23 | ₩106,266 | ₩107,675 | ₩106,079 | ₩106,910 | +0.61% | 47.7만 |
|---|
| 2026.06.22 | ₩107,876 | ₩108,358 | ₩107,605 | ₩107,889 | +0.01% | 36.3만 |
|---|
| 2026.06.18 | ₩107,514 | ₩107,849 | ₩106,883 | ₩107,755 | +0.22% | 53.6만 |
|---|
| 2026.06.17 | ₩107,634 | ₩108,539 | ₩106,065 | ₩106,347 | -1.20% | 63.5만 |
|---|
| 2026.06.16 | ₩108,305 | ₩108,922 | ₩107,479 | ₩107,661 | -0.59% | 44.4만 |
|---|
| 2026.06.15 | ₩109,069 | ₩109,445 | ₩107,889 | ₩108,023 | -0.96% | 34.1만 |
|---|
| 2026.06.12 | ₩107,420 | ₩108,580 | ₩107,058 | ₩107,970 | +0.51% | 33.5만 |
|---|
| 2026.06.11 | ₩105,234 | ₩107,031 | ₩104,872 | ₩106,883 | +1.57% | 43.7만 |
|---|
| 2026.06.10 | ₩105,301 | ₩106,508 | ₩104,389 | ₩104,402 | -0.85% | 41.5만 |
|---|
| 2026.06.09 | ₩105,515 | ₩106,964 | ₩103,383 | ₩105,462 | -0.05% | 58만 |
|---|
| 2026.06.08 | ₩104,966 | ₩105,514 | ₩104,603 | ₩104,644 | -0.31% | 39.2만 |
|---|
| 2026.06.05 | ₩105,730 | ₩105,810 | ₩103,692 | ₩104,067 | -1.57% | 39.6만 |
|---|
| 2026.06.04 | ₩105,502 | ₩106,494 | ₩105,220 | ₩106,266 | +0.72% | 27.6만 |
|---|
| 2026.06.03 | ₩105,690 | ₩105,690 | ₩104,992 | ₩105,153 | -0.51% | 59.7만 |
|---|
| 2026.06.02 | ₩105,140 | ₩106,199 | ₩105,140 | ₩106,012 | +0.83% | 42만 |
|---|
| 2026.06.01 | ₩104,858 | ₩105,582 | ₩104,282 | ₩105,314 | +0.43% | 50.5만 |
|---|
| 2026.05.29 | ₩105,717 | ₩105,855 | ₩105,180 | ₩105,301 | -0.39% | 35.9만 |
|---|
| 2026.05.28 | ₩105,301 | ₩106,052 | ₩104,778 | ₩105,904 | +0.57% | 34.3만 |
|---|
| 2026.05.27 | ₩105,757 | ₩106,320 | ₩105,408 | ₩105,502 | -0.24% | 42.1만 |
|---|
| 2026.05.26 | ₩104,764 | ₩105,649 | ₩104,603 | ₩105,609 | +0.81% | 42.5만 |
|---|
| 2026.05.22 | ₩103,531 | ₩104,228 | ₩103,375 | ₩103,973 | +0.43% | 39.3만 |
|---|
| 2026.05.21 | ₩102,377 | ₩103,450 | ₩101,452 | ₩103,088 | +0.69% | 50.5만 |
|---|
| 2026.05.20 | ₩101,157 | ₩102,847 | ₩100,393 | ₩102,833 | +1.66% | 54.3만 |
|---|
| 2026.05.19 | ₩101,479 | ₩101,479 | ₩100,419 | ₩100,781 | -0.69% | 41만 |
|---|
| 2026.05.18 | ₩101,801 | ₩102,525 | ₩101,425 | ₩101,707 | -0.09% | 48.7만 |
|---|
| 2026.05.15 | ₩102,257 | ₩102,257 | ₩101,331 | ₩101,439 | -0.80% | 41.7만 |
|---|
| 2026.05.14 | ₩103,142 | ₩103,759 | ₩102,753 | ₩103,128 | -0.01% | 37.7만 |
|---|
| 2026.05.13 | ₩103,075 | ₩103,075 | ₩102,149 | ₩102,592 | -0.47% | 36.1만 |
|---|
| 2026.05.12 | ₩103,745 | ₩103,745 | ₩101,948 | ₩103,061 | -0.66% | 50.2만 |
|---|
| 2026.05.11 | ₩104,845 | ₩104,845 | ₩103,812 | ₩103,879 | -0.92% | 39.5만 |
|---|
| 2026.05.08 | ₩104,697 | ₩104,738 | ₩103,906 | ₩104,483 | -0.20% | 39.5만 |
|---|
| 2026.05.07 | ₩105,502 | ₩105,502 | ₩103,893 | ₩104,054 | -1.37% | 45.4만 |
|---|
| 2026.05.06 | ₩105,086 | ₩105,475 | ₩104,657 | ₩105,207 | +0.11% | 38.3만 |
|---|
| 2026.05.05 | ₩103,490 | ₩104,469 | ₩103,276 | ₩104,295 | +0.78% | 36.3만 |
|---|
| 2026.05.04 | ₩103,477 | ₩104,025 | ₩102,431 | ₩102,900 | -0.56% | 31.3만 |
|---|
| 2026.05.01 | ₩104,000 | ₩104,000 | ₩103,169 | ₩103,651 | -0.34% | 36.5만 |
|---|
| 2026.04.30 | ₩102,029 | ₩103,752 | ₩101,814 | ₩103,651 | +1.59% | 45.2만 |
|---|
| 2026.04.29 | ₩102,833 | ₩102,833 | ₩101,439 | ₩101,895 | -0.91% | 49.8만 |
|---|
| 2026.04.28 | ₩103,517 | ₩103,826 | ₩102,552 | ₩102,766 | -0.73% | 45.6만 |
|---|
| 2026.04.27 | ₩103,437 | ₩104,067 | ₩103,343 | ₩103,490 | +0.05% | 36.1만 |
|---|
| 2026.04.24 | ₩103,383 | ₩103,678 | ₩102,641 | ₩103,262 | -0.12% | 35.7만 |
|---|
| 2026.04.23 | ₩103,289 | ₩103,571 | ₩101,827 | ₩102,967 | -0.31% | 34만 |
|---|
| 2026.04.22 | ₩104,054 | ₩104,054 | ₩102,847 | ₩103,262 | -0.76% | 33.7만 |
|---|
| 2026.04.21 | ₩104,134 | ₩104,751 | ₩102,793 | ₩103,075 | -1.02% | 38.7만 |
|---|
| 2026.04.20 | ₩102,873 | ₩103,920 | ₩102,860 | ₩103,839 | +0.94% | 38.2만 |
|---|
| 2026.04.17 | ₩102,163 | ₩104,080 | ₩102,163 | ₩103,276 | +1.09% | 60.9만 |
|---|
| 2026.04.16 | ₩100,996 | ₩101,532 | ₩100,755 | ₩101,224 | +0.23% | 51.3만 |
|---|
| 2026.04.15 | ₩101,009 | ₩101,197 | ₩100,513 | ₩100,916 | -0.09% | 36.5만 |
|---|
| 2026.04.14 | ₩100,942 | ₩101,398 | ₩100,500 | ₩101,023 | +0.08% | 41만 |
|---|
| 2026.04.13 | ₩99,145 | ₩100,674 | ₩98,998 | ₩100,647 | +1.51% | 44.5만 |
|---|
| 2026.04.10 | ₩100,218 | ₩100,218 | ₩99,273 | ₩99,427 | -0.79% | 36.5만 |
|---|
| 2026.04.09 | ₩99,038 | ₩100,366 | ₩99,038 | ₩100,097 | +1.07% | 46.9만 |
|---|
| 2026.04.08 | ₩99,454 | ₩100,071 | ₩98,984 | ₩99,548 | +0.09% | 43.5만 |
|---|
| 2026.04.07 | ₩96,463 | ₩97,268 | ₩96,101 | ₩96,839 | +0.39% | 51.3만 |
|---|
| 2026.04.06 | ₩96,101 | ₩96,852 | ₩95,773 | ₩96,798 | +0.73% | 65.7만 |
|---|
| 2026.04.02 | ₩94,599 | ₩96,849 | ₩94,317 | ₩96,195 | +1.69% | 67.8만 |
|---|
| 2026.04.01 | ₩95,913 | ₩96,745 | ₩95,866 | ₩95,913 | 0.00% | 84.9만 |
|---|
| 2026.03.31 | ₩94,089 | ₩95,974 | ₩93,634 | ₩95,390 | +1.38% | 53.6만 |
|---|
| 2026.03.30 | ₩94,411 | ₩94,612 | ₩92,514 | ₩92,789 | -1.72% | 101.3만 |
|---|
| 2026.03.27 | ₩94,586 | ₩94,772 | ₩93,379 | ₩93,620 | -1.02% | 54.3만 |
|---|
| 2026.03.26 | ₩95,337 | ₩96,503 | ₩95,001 | ₩95,109 | -0.24% | 60.4만 |
|---|
| 2026.03.25 | ₩96,369 | ₩96,745 | ₩95,142 | ₩96,262 | -0.11% | 68.7만 |
|---|
| 2026.03.24 | ₩93,996 | ₩95,940 | ₩93,687 | ₩95,390 | +1.48% | 86.9만 |
|---|
| 2026.03.23 | ₩94,505 | ₩96,208 | ₩94,344 | ₩94,881 | +0.40% | 58.3만 |
|---|
| 2026.03.20 | ₩94,291 | ₩94,385 | ₩92,292 | ₩92,856 | -1.52% | 78.8만 |
|---|
| 2026.03.19 | ₩93,164 | ₩95,149 | ₩92,869 | ₩94,438 | +1.37% | 72만 |
|---|
| 2026.03.18 | ₩94,894 | ₩95,272 | ₩94,143 | ₩94,143 | -0.79% | 52.4만 |
|---|
| 2026.03.17 | ₩95,390 | ₩96,195 | ₩95,204 | ₩95,390 | 0.00% | 33.3만 |
|---|
| 2026.03.16 | ₩95,095 | ₩95,618 | ₩94,653 | ₩94,653 | -0.47% | 48.9만 |
|---|
| 2026.03.13 | ₩94,854 | ₩95,334 | ₩93,808 | ₩94,063 | -0.83% | 68.8만 |
|---|
| 2026.03.12 | ₩95,122 | ₩95,326 | ₩94,237 | ₩94,291 | -0.87% | 81.8만 |
|---|
| 2026.03.11 | ₩96,101 | ₩96,646 | ₩95,471 | ₩96,182 | +0.08% | 48.3만 |
|---|
| 2026.03.10 | ₩96,691 | ₩97,965 | ₩96,182 | ₩96,369 | -0.33% | 48만 |
|---|
| 2026.03.09 | ₩95,283 | ₩97,241 | ₩93,768 | ₩96,919 | +1.72% | 83.9만 |
|---|
| 2026.03.06 | ₩96,906 | ₩96,906 | ₩95,786 | ₩96,423 | -0.50% | 64.4만 |
|---|
| 2026.03.05 | ₩99,360 | ₩100,017 | ₩97,764 | ₩98,515 | -0.85% | 55.2만 |
|---|
| 2026.03.04 | ₩100,339 | ₩100,500 | ₩99,349 | ₩100,232 | -0.11% | 49.1만 |
|---|
| 2026.03.03 | ₩98,823 | ₩100,258 | ₩97,415 | ₩99,749 | +0.94% | 105만 |
|---|
| 2026.03.02 | ₩99,454 | ₩101,318 | ₩99,279 | ₩100,996 | +1.55% | 77.5만 |
|---|
| 2026.02.27 | ₩100,688 | ₩100,795 | ₩99,789 | ₩100,688 | 0.00% | 53.6만 |
|---|
| 2026.02.26 | ₩101,398 | ₩102,008 | ₩100,688 | ₩101,908 | +0.50% | 56.9만 |
|---|
| 2026.02.25 | ₩101,653 | ₩101,653 | ₩100,257 | ₩101,224 | -0.42% | 47.5만 |
|---|
| 2026.02.24 | ₩99,923 | ₩101,239 | ₩99,923 | ₩100,956 | +1.03% | 45.2만 |
|---|
| 2026.02.23 | ₩101,680 | ₩101,680 | ₩99,326 | ₩99,937 | -1.71% | 50.5만 |
|---|
| 2026.02.20 | ₩101,278 | ₩102,833 | ₩101,009 | ₩102,096 | +0.81% | 58.2만 |
|---|
| 2026.02.19 | ₩101,264 | ₩101,626 | ₩100,859 | ₩101,626 | +0.36% | 61.4만 |
|---|
| 2026.02.18 | ₩101,371 | ₩102,538 | ₩101,347 | ₩101,801 | +0.42% | 108만 |
|---|
| 2026.02.17 | ₩101,318 | ₩102,069 | ₩100,159 | ₩101,291 | -0.03% | 66.4만 |
|---|
| 2026.02.13 | ₩100,594 | ₩102,015 | ₩99,963 | ₩101,479 | +0.88% | 48.4만 |
|---|
| 2026.02.12 | ₩102,793 | ₩103,233 | ₩99,762 | ₩100,406 | -2.32% | 57.1만 |
|---|
| 2026.02.11 | ₩103,048 | ₩103,323 | ₩101,485 | ₩102,096 | -0.92% | 51만 |
|---|
| 2026.02.10 | ₩102,485 | ₩103,061 | ₩102,265 | ₩102,444 | -0.04% | 42.8만 |
|---|
| 2026.02.09 | ₩102,163 | ₩102,659 | ₩101,492 | ₩102,418 | +0.25% | 43.2만 |
|---|
| 2026.02.06 | ₩100,218 | ₩102,458 | ₩100,218 | ₩102,270 | +2.05% | 51.8만 |
|---|
| 2026.02.05 | ₩99,548 | ₩100,674 | ₩98,933 | ₩99,253 | -0.30% | 68.6만 |
|---|
| 2026.02.04 | ₩100,084 | ₩100,902 | ₩99,257 | ₩100,312 | +0.23% | 52.6만 |
|---|
| 2026.02.03 | ₩99,574 | ₩100,482 | ₩98,341 | ₩99,494 | -0.08% | 81.1만 |
|---|
| 2026.02.02 | ₩98,005 | ₩99,816 | ₩98,005 | ₩99,427 | +1.45% | 47.3만 |
|---|
| 2026.01.30 | ₩98,649 | ₩99,199 | ₩97,751 | ₩98,461 | -0.19% | 47.8만 |
|---|
| 2026.01.29 | ₩99,414 | ₩99,937 | ₩98,086 | ₩99,346 | -0.07% | 58.9만 |
|---|
| 2026.01.28 | ₩99,802 | ₩99,882 | ₩98,864 | ₩98,984 | -0.82% | 61.1만 |
|---|
| 2026.01.27 | ₩99,762 | ₩99,802 | ₩99,139 | ₩99,534 | -0.23% | 47.9만 |
|---|
| 2026.01.26 | ₩100,017 | ₩100,352 | ₩99,416 | ₩99,762 | -0.25% | 59.3만 |
|---|
| 2026.01.23 | ₩101,251 | ₩101,251 | ₩99,615 | ₩99,883 | -1.35% | 58.4만 |
|---|
| 2026.01.22 | ₩101,506 | ₩102,029 | ₩101,237 | ₩101,425 | -0.08% | 43.9만 |
|---|
| 2026.01.21 | ₩99,159 | ₩101,298 | ₩99,159 | ₩100,969 | +1.83% | 45.9만 |
|---|
| 2026.01.20 | ₩98,542 | ₩99,464 | ₩98,300 | ₩98,502 | -0.04% | 66.8만 |
|---|
| 2026.01.16 | ₩100,245 | ₩100,274 | ₩99,709 | ₩99,937 | -0.31% | 35.2만 |
|---|
| 2026.01.15 | ₩99,534 | ₩100,540 | ₩99,346 | ₩100,272 | +0.74% | 42.9만 |
|---|
| 2026.01.14 | ₩98,569 | ₩99,266 | ₩98,447 | ₩99,159 | +0.60% | 48.6만 |
|---|
| 2026.01.13 | ₩98,917 | ₩99,072 | ₩98,354 | ₩98,622 | -0.30% | 49.4만 |
|---|
| 2026.01.12 | ₩98,126 | ₩98,672 | ₩97,753 | ₩98,569 | +0.45% | 39.7만 |
|---|
| 2026.01.09 | ₩98,059 | ₩98,732 | ₩97,474 | ₩98,475 | +0.42% | 42만 |
|---|
| 2026.01.08 | ₩96,235 | ₩97,944 | ₩96,235 | ₩97,684 | +1.51% | 33.3만 |
|---|
| 2026.01.07 | ₩97,362 | ₩97,415 | ₩96,208 | ₩96,597 | -0.79% | 43만 |
|---|
| 2026.01.06 | ₩95,860 | ₩97,281 | ₩95,323 | ₩97,268 | +1.47% | 46.4만 |
|---|
| 2026.01.05 | ₩94,693 | ₩96,383 | ₩94,599 | ₩95,954 | +1.33% | 40.9만 |
|---|
| 2026.01.02 | ₩93,875 | ₩94,586 | ₩93,392 | ₩94,398 | +0.56% | 38만 |
|---|
| 2025.12.31 | ₩94,385 | ₩94,385 | ₩93,432 | ₩93,432 | -1.01% | 49.8만 |
|---|
| 2025.12.30 | ₩94,961 | ₩94,961 | ₩94,398 | ₩94,438 | -0.55% | 54.2만 |
|---|
| 2025.12.29 | ₩95,203 | ₩95,538 | ₩94,720 | ₩94,961 | -0.25% | 53.2만 |
|---|
| 2025.12.26 | ₩95,524 | ₩95,524 | ₩95,082 | ₩95,457 | -0.07% | 36.3만 |
|---|
| 2025.12.24 | ₩95,310 | ₩95,645 | ₩95,122 | ₩95,538 | +0.24% | 29.7만 |
|---|
| 2025.12.23 | ₩95,404 | ₩95,659 | ₩95,095 | ₩95,337 | -0.07% | 59만 |
|---|
| 2025.12.22 | ₩95,310 | ₩96,151 | ₩95,310 | ₩95,712 | +0.42% | 47.7만 |
|---|
| 2025.12.19 | ₩94,814 | ₩95,189 | ₩94,733 | ₩95,028 | +0.23% | 53만 |
|---|
| 2025.12.18 | ₩95,028 | ₩95,538 | ₩94,504 | ₩94,693 | -0.35% | 64.5만 |
|---|
| 2025.12.17 | ₩94,840 | ₩95,697 | ₩94,170 | ₩94,277 | -0.59% | 54.5만 |
|---|
| 2025.12.16 | ₩95,283 | ₩95,524 | ₩94,277 | ₩94,666 | -0.65% | 50.2만 |
|---|
| 2025.12.15 | ₩96,503 | ₩96,517 | ₩95,350 | ₩95,551 | -0.99% | 43.8만 |
|---|
| 2025.12.12 | ₩97,147 | ₩97,181 | ₩95,685 | ₩95,860 | -1.33% | 43.5만 |
|---|
| 2025.12.11 | ₩95,846 | ₩97,040 | ₩95,846 | ₩96,933 | +1.13% | 81.1만 |
|---|
| 2025.12.10 | ₩94,130 | ₩96,410 | ₩94,130 | ₩95,927 | +1.91% | 102.6만 |
|---|
| 2025.12.09 | ₩93,727 | ₩94,747 | ₩93,727 | ₩94,089 | +0.39% | 52.4만 |
|---|
| 2025.12.08 | ₩94,680 | ₩94,680 | ₩93,882 | ₩93,982 | -0.74% | 51.4만 |
|---|
| 2025.12.05 | ₩94,438 | ₩94,988 | ₩94,224 | ₩94,358 | -0.09% | 45.8만 |
|---|
| 2025.12.04 | ₩94,197 | ₩94,854 | ₩93,962 | ₩94,519 | +0.34% | 52.5만 |
|---|
| 2025.12.03 | ₩93,258 | ₩94,385 | ₩93,191 | ₩94,291 | +1.11% | 55.6만 |
|---|
| 2025.12.02 | ₩93,674 | ₩93,674 | ₩92,936 | ₩92,936 | -0.79% | 45.3만 |
|---|
| 2025.12.01 | ₩92,883 | ₩93,848 | ₩92,825 | ₩93,164 | +0.30% | 48.6만 |
|---|
| 2025.11.28 | ₩93,634 | ₩93,741 | ₩93,258 | ₩93,620 | -0.01% | 28.6만 |
|---|
| 2025.11.26 | ₩92,802 | ₩93,982 | ₩92,687 | ₩93,365 | +0.61% | 55.9만 |
|---|
| 2025.11.25 | ₩90,978 | ₩92,936 | ₩90,978 | ₩92,829 | +2.03% | 74.4만 |
|---|
| 2025.11.24 | ₩89,999 | ₩90,884 | ₩89,583 | ₩90,723 | +0.80% | 69.4만 |
|---|
| 2025.11.21 | ₩87,612 | ₩90,308 | ₩87,558 | ₩89,798 | +2.50% | 75.2만 |
|---|
| 2025.11.20 | ₩89,543 | ₩90,133 | ₩87,210 | ₩87,277 | -2.53% | 108.4만 |
|---|
| 2025.11.19 | ₩88,403 | ₩89,101 | ₩88,028 | ₩88,403 | 0.00% | 90.7만 |
|---|
| 2025.11.18 | ₩87,558 | ₩88,788 | ₩87,486 | ₩88,377 | +0.93% | 95.1만 |
|---|
| 2025.11.17 | ₩89,972 | ₩90,026 | ₩87,827 | ₩88,095 | -2.09% | 72.1만 |
|---|
| 2025.11.14 | ₩89,275 | ₩90,428 | ₩89,114 | ₩90,053 | +0.87% | 77.4만 |
|---|
| 2025.11.13 | ₩91,595 | ₩91,997 | ₩89,939 | ₩90,294 | -1.42% | 58.8만 |
|---|
| 2025.11.12 | ₩91,971 | ₩92,668 | ₩91,830 | ₩91,930 | -0.04% | 56만 |
|---|
| 2025.11.11 | ₩91,474 | ₩91,997 | ₩91,260 | ₩91,689 | +0.23% | 54.1만 |
|---|
| 2025.11.10 | ₩91,649 | ₩91,877 | ₩90,764 | ₩91,515 | -0.15% | 49.6만 |
|---|
| 2025.11.07 | ₩89,570 | ₩90,737 | ₩89,355 | ₩90,670 | +1.23% | 67.4만 |
|---|
| 2025.11.06 | ₩91,153 | ₩91,354 | ₩89,825 | ₩89,959 | -1.31% | 69.4만 |
|---|
| 2025.11.05 | ₩90,214 | ₩91,541 | ₩90,120 | ₩91,153 | +1.04% | 51.8만 |
|---|
| 2025.11.04 | ₩90,106 | ₩90,636 | ₩89,838 | ₩89,972 | -0.15% | 69.3만 |
|---|
| 2025.11.03 | ₩90,978 | ₩91,099 | ₩89,946 | ₩91,099 | +0.13% | 53.6만 |
|---|
| 2025.10.31 | ₩90,723 | ₩91,166 | ₩90,254 | ₩91,059 | +0.37% | 46.8만 |
|---|
| 2025.10.30 | ₩91,045 | ₩91,997 | ₩90,670 | ₩90,670 | -0.41% | 50.9만 |
|---|
| 2025.10.29 | ₩92,534 | ₩93,137 | ₩91,057 | ₩91,622 | -0.99% | 79.7만 |
|---|
| 2025.10.28 | ₩93,271 | ₩93,271 | ₩92,514 | ₩92,762 | -0.55% | 64.5만 |
|---|
| 2025.10.27 | ₩93,982 | ₩93,982 | ₩93,078 | ₩93,432 | -0.59% | 43.9만 |
|---|
| 2025.10.24 | ₩93,473 | ₩93,774 | ₩93,238 | ₩93,298 | -0.19% | 40.5만 |
|---|
| 2025.10.23 | ₩91,810 | ₩92,756 | ₩91,582 | ₩92,587 | +0.85% | 42.8만 |
|---|
| 2025.10.22 | ₩92,306 | ₩92,547 | ₩90,938 | ₩91,515 | -0.86% | 56.7만 |
|---|
| 2025.10.21 | ₩91,957 | ₩92,695 | ₩91,639 | ₩92,453 | +0.54% | 72.8만 |
|---|
| 2025.10.20 | ₩91,448 | ₩92,212 | ₩91,367 | ₩92,132 | +0.75% | 33.5만 |
|---|
| 2025.10.17 | ₩90,442 | ₩90,891 | ₩90,113 | ₩90,589 | +0.16% | 33.9만 |
|---|
| 2025.10.16 | ₩92,386 | ₩92,386 | ₩90,288 | ₩90,723 | -1.80% | 48.5만 |
|---|
| 2025.10.15 | ₩92,561 | ₩93,010 | ₩91,340 | ₩92,132 | -0.46% | 44.8만 |
|---|
| 2025.10.14 | ₩89,436 | ₩92,279 | ₩89,315 | ₩91,796 | +2.64% | 45.1만 |
|---|
| 2025.10.13 | ₩89,972 | ₩90,643 | ₩89,637 | ₩90,428 | +0.51% | 37.6만 |
|---|
| 2025.10.10 | ₩91,515 | ₩91,783 | ₩88,551 | ₩88,564 | -3.22% | 56.6만 |
|---|