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 | ₩104,939 | ₩105,368 | ₩104,644 | ₩105,060 | +0.11% | 50.1만 |
| 2026.10.08 | ₩103,960 | ₩104,885 | ₩103,658 | ₩104,724 | +0.74% | 68.7만 |
| 2026.10.07 | ₩105,167 | ₩105,207 | ₩104,027 | ₩104,483 | -0.65% | 53만 |
| 2026.10.06 | ₩106,508 | ₩106,628 | ₩105,743 | ₩105,945 | -0.53% | 44.9만 |
| 2026.10.05 | ₩105,730 | ₩106,628 | ₩104,959 | ₩106,025 | +0.28% | 30.9만 |
| 2026.10.02 | ₩105,569 | ₩106,119 | ₩105,287 | ₩105,569 | 0.00% | 43.9만 |
| 2026.10.01 | ₩103,719 | ₩104,818 | ₩103,048 | ₩104,563 | +0.81% | 76.9만 |
| 2026.09.30 | ₩104,657 | ₩104,671 | ₩103,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,812 |
| -0.81% |
| 69.6만 |
| 2026.09.29 | ₩104,751 | ₩104,952 | ₩103,772 | ₩104,349 | -0.38% | 64.8만 |
|---|
| 2026.09.28 | ₩104,952 | ₩105,267 | ₩104,201 | ₩104,644 | -0.29% | 48.4만 |
|---|
| 2026.09.25 | ₩105,368 | ₩105,851 | ₩104,818 | ₩105,435 | +0.06% | 57.1만 |
|---|
| 2026.09.24 | ₩105,301 | ₩105,395 | ₩104,443 | ₩105,086 | -0.20% | 70.4만 |
|---|
| 2026.09.23 | ₩106,119 | ₩106,186 | ₩105,361 | ₩105,381 | -0.69% | 58.6만 |
|---|
| 2026.09.22 | ₩106,870 | ₩107,165 | ₩106,199 | ₩106,467 | -0.38% | 42.6만 |
|---|
| 2026.09.21 | ₩106,897 | ₩106,897 | ₩106,280 | ₩106,481 | -0.39% | 37.9만 |
|---|
| 2026.09.18 | ₩106,535 | ₩106,535 | ₩105,717 | ₩106,079 | -0.43% | 80.3만 |
|---|
| 2026.09.17 | ₩107,741 | ₩107,741 | ₩106,602 | ₩106,602 | -1.06% | 34.1만 |
|---|
| 2026.09.16 | ₩107,151 | ₩107,587 | ₩105,381 | ₩106,320 | -0.78% | 45.5만 |
|---|
| 2026.09.15 | ₩107,433 | ₩107,433 | ₩106,695 | ₩106,964 | -0.44% | 36.5만 |
|---|
| 2026.09.14 | ₩107,326 | ₩108,036 | ₩107,245 | ₩107,487 | +0.15% | 39.9만 |
|---|
| 2026.09.11 | ₩108,231 | ₩108,467 | ₩107,728 | ₩107,969 | -0.24% | 43.8만 |
|---|
| 2026.09.10 | ₩107,513 | ₩107,768 | ₩107,049 | ₩107,285 | -0.21% | 46.6만 |
|---|
| 2026.09.09 | ₩108,935 | ₩109,122 | ₩107,997 | ₩108,023 | -0.84% | 40.3만 |
|---|
| 2026.09.08 | ₩110,115 | ₩110,115 | ₩109,257 | ₩109,297 | -0.74% | 43만 |
|---|
| 2026.09.04 | ₩109,444 | ₩110,390 | ₩109,404 | ₩110,222 | +0.71% | 41.6만 |
|---|
| 2026.09.03 | ₩109,860 | ₩110,195 | ₩109,189 | ₩110,021 | +0.15% | 44.7만 |
|---|
| 2026.09.02 | ₩108,439 | ₩109,632 | ₩108,439 | ₩109,364 | +0.85% | 65만 |
|---|
| 2026.09.01 | ₩109,136 | ₩109,290 | ₩108,097 | ₩108,237 | -0.82% | 47.3만 |
|---|
| 2026.08.31 | ₩110,021 | ₩110,021 | ₩109,189 | ₩109,458 | -0.51% | 34.6만 |
|---|
| 2026.08.28 | ₩111,348 | ₩111,536 | ₩110,034 | ₩110,074 | -1.14% | 39.8만 |
|---|
| 2026.08.27 | ₩110,946 | ₩111,226 | ₩110,537 | ₩111,027 | +0.07% | 32.5만 |
|---|
| 2026.08.26 | ₩110,705 | ₩111,368 | ₩110,557 | ₩110,986 | +0.25% | 33만 |
|---|
| 2026.08.25 | ₩111,134 | ₩111,134 | ₩110,343 | ₩110,718 | -0.37% | 32.1만 |
|---|
| 2026.08.24 | ₩111,201 | ₩111,348 | ₩110,504 | ₩110,772 | -0.39% | 40.5만 |
|---|
| 2026.08.21 | ₩111,187 | ₩111,442 | ₩110,732 | ₩111,322 | +0.12% | 43.2만 |
|---|
| 2026.08.20 | ₩110,866 | ₩111,254 | ₩110,478 | ₩110,517 | -0.31% | 46.9만 |
|---|
| 2026.08.19 | ₩112,233 | ₩112,461 | ₩111,536 | ₩111,670 | -0.50% | 38.7만 |
|---|
| 2026.08.18 | ₩112,461 | ₩112,475 | ₩111,322 | ₩111,348 | -0.99% | 46.1만 |
|---|
| 2026.08.17 | ₩112,984 | ₩113,078 | ₩112,703 | ₩112,823 | -0.14% | 43.4만 |
|---|
| 2026.08.14 | ₩112,877 | ₩113,333 | ₩112,689 | ₩113,279 | +0.36% | 45.9만 |
|---|
| 2026.08.13 | ₩112,783 | ₩113,065 | ₩112,381 | ₩112,864 | +0.07% | 42.2만 |
|---|
| 2026.08.12 | ₩112,676 | ₩112,676 | ₩111,710 | ₩112,381 | -0.26% | 37.9만 |
|---|
| 2026.08.11 | ₩111,804 | ₩112,421 | ₩111,630 | ₩111,965 | +0.14% | 45.2만 |
|---|
| 2026.08.10 | ₩111,831 | ₩111,925 | ₩111,402 | ₩111,590 | -0.22% | 37.3만 |
|---|
| 2026.08.07 | ₩111,643 | ₩112,188 | ₩111,335 | ₩111,952 | +0.28% | 36.8만 |
|---|
| 2026.08.06 | ₩111,710 | ₩112,180 | ₩110,919 | ₩110,919 | -0.71% | 52.1만 |
|---|
| 2026.08.05 | ₩112,595 | ₩112,783 | ₩111,549 | ₩111,549 | -0.93% | 46.4만 |
|---|
| 2026.08.04 | ₩110,852 | ₩112,542 | ₩110,557 | ₩112,381 | +1.38% | 46.1만 |
|---|
| 2026.08.03 | ₩108,975 | ₩110,443 | ₩108,975 | ₩110,356 | +1.27% | 38.7만 |
|---|
| 2026.07.31 | ₩109,230 | ₩109,230 | ₩107,627 | ₩108,653 | -0.53% | 45.2만 |
|---|
| 2026.07.30 | ₩108,827 | ₩108,908 | ₩107,594 | ₩108,841 | +0.01% | 36.4만 |
|---|
| 2026.07.29 | ₩109,109 | ₩109,444 | ₩107,835 | ₩108,009 | -1.01% | 59.9만 |
|---|
| 2026.07.28 | ₩108,908 | ₩109,562 | ₩108,727 | ₩109,484 | +0.53% | 35.4만 |
|---|
| 2026.07.27 | ₩108,935 | ₩109,511 | ₩108,211 | ₩108,747 | -0.17% | 40만 |
|---|
| 2026.07.24 | ₩108,398 | ₩109,082 | ₩107,916 | ₩108,264 | -0.12% | 40만 |
|---|
| 2026.07.23 | ₩107,929 | ₩108,452 | ₩107,473 | ₩107,996 | +0.06% | 46.7만 |
|---|
| 2026.07.22 | ₩108,814 | ₩109,330 | ₩108,532 | ₩108,667 | -0.14% | 44.9만 |
|---|
| 2026.07.21 | ₩108,318 | ₩109,062 | ₩107,889 | ₩109,015 | +0.64% | 47.2만 |
|---|
| 2026.07.20 | ₩109,055 | ₩109,109 | ₩107,929 | ₩107,942 | -1.02% | 46.9만 |
|---|
| 2026.07.17 | ₩108,479 | ₩109,531 | ₩108,385 | ₩108,774 | +0.27% | 55.1만 |
|---|
| 2026.07.16 | ₩108,506 | ₩109,954 | ₩108,492 | ₩109,538 | +0.95% | 51.4만 |
|---|
| 2026.07.15 | ₩108,774 | ₩109,391 | ₩108,378 | ₩108,854 | +0.07% | 47.6만 |
|---|
| 2026.07.14 | ₩109,002 | ₩109,431 | ₩108,189 | ₩108,425 | -0.53% | 50.6만 |
|---|
| 2026.07.13 | ₩108,653 | ₩109,096 | ₩108,009 | ₩108,224 | -0.39% | 196.9만 |
|---|
| 2026.07.10 | ₩108,962 | ₩108,975 | ₩108,184 | ₩108,774 | -0.17% | 36.7만 |
|---|
| 2026.07.09 | ₩107,942 | ₩109,069 | ₩107,886 | ₩108,720 | +0.72% | 42.4만 |
|---|
| 2026.07.08 | ₩107,983 | ₩108,456 | ₩106,454 | ₩107,312 | -0.62% | 47.1만 |
|---|
| 2026.07.07 | ₩109,458 | ₩109,712 | ₩108,278 | ₩108,519 | -0.86% | 45.7만 |
|---|
| 2026.07.06 | ₩109,431 | ₩109,967 | ₩109,377 | ₩109,538 | +0.10% | 31.4만 |
|---|
| 2026.07.02 | ₩110,638 | ₩110,973 | ₩108,412 | ₩109,324 | -1.19% | 61.8만 |
|---|
| 2026.07.01 | ₩110,262 | ₩111,174 | ₩109,847 | ₩110,048 | -0.19% | 46.1만 |
|---|
| 2026.06.30 | ₩109,900 | ₩110,638 | ₩109,605 | ₩110,410 | +0.46% | 39.9만 |
|---|
| 2026.06.29 | ₩109,860 | ₩109,914 | ₩108,680 | ₩109,847 | -0.01% | 42.2만 |
|---|
| 2026.06.26 | ₩108,613 | ₩109,793 | ₩108,506 | ₩109,766 | +1.06% | 57.6만 |
|---|
| 2026.06.25 | ₩108,841 | ₩109,940 | ₩108,492 | ₩109,163 | +0.30% | 54.8만 |
|---|
| 2026.06.24 | ₩107,165 | ₩108,693 | ₩107,151 | ₩107,969 | +0.75% | 61만 |
|---|
| 2026.06.23 | ₩106,253 | ₩107,661 | ₩106,065 | ₩106,897 | +0.61% | 47.7만 |
|---|
| 2026.06.22 | ₩107,862 | ₩108,345 | ₩107,591 | ₩107,875 | +0.01% | 36.3만 |
|---|
| 2026.06.18 | ₩107,500 | ₩107,835 | ₩106,870 | ₩107,741 | +0.22% | 53.6만 |
|---|
| 2026.06.17 | ₩107,621 | ₩108,526 | ₩106,052 | ₩106,333 | -1.20% | 63.5만 |
|---|
| 2026.06.16 | ₩108,291 | ₩108,908 | ₩107,465 | ₩107,647 | -0.59% | 44.4만 |
|---|
| 2026.06.15 | ₩109,055 | ₩109,431 | ₩107,875 | ₩108,009 | -0.96% | 34.1만 |
|---|
| 2026.06.12 | ₩107,406 | ₩108,566 | ₩107,044 | ₩107,956 | +0.51% | 33.5만 |
|---|
| 2026.06.11 | ₩105,220 | ₩107,017 | ₩104,858 | ₩106,870 | +1.57% | 43.7만 |
|---|
| 2026.06.10 | ₩105,287 | ₩106,494 | ₩104,376 | ₩104,389 | -0.85% | 41.5만 |
|---|
| 2026.06.09 | ₩105,502 | ₩106,950 | ₩103,370 | ₩105,448 | -0.05% | 58만 |
|---|
| 2026.06.08 | ₩104,952 | ₩105,501 | ₩104,590 | ₩104,630 | -0.31% | 39.2만 |
|---|
| 2026.06.05 | ₩105,717 | ₩105,797 | ₩103,678 | ₩104,054 | -1.57% | 39.6만 |
|---|
| 2026.06.04 | ₩105,489 | ₩106,481 | ₩105,207 | ₩106,253 | +0.72% | 27.6만 |
|---|
| 2026.06.03 | ₩105,676 | ₩105,676 | ₩104,979 | ₩105,140 | -0.51% | 59.7만 |
|---|
| 2026.06.02 | ₩105,127 | ₩106,186 | ₩105,127 | ₩105,998 | +0.83% | 42만 |
|---|
| 2026.06.01 | ₩104,845 | ₩105,569 | ₩104,268 | ₩105,301 | +0.43% | 50.5만 |
|---|
| 2026.05.29 | ₩105,703 | ₩105,841 | ₩105,167 | ₩105,287 | -0.39% | 35.9만 |
|---|
| 2026.05.28 | ₩105,287 | ₩106,038 | ₩104,765 | ₩105,891 | +0.57% | 34.3만 |
|---|
| 2026.05.27 | ₩105,743 | ₩106,307 | ₩105,395 | ₩105,489 | -0.24% | 42.1만 |
|---|
| 2026.05.26 | ₩104,751 | ₩105,636 | ₩104,590 | ₩105,596 | +0.81% | 42.5만 |
|---|
| 2026.05.22 | ₩103,517 | ₩104,215 | ₩103,362 | ₩103,960 | +0.43% | 39.3만 |
|---|
| 2026.05.21 | ₩102,364 | ₩103,437 | ₩101,439 | ₩103,075 | +0.69% | 50.5만 |
|---|
| 2026.05.20 | ₩101,144 | ₩102,834 | ₩100,380 | ₩102,820 | +1.66% | 54.3만 |
|---|
| 2026.05.19 | ₩101,466 | ₩101,466 | ₩100,407 | ₩100,769 | -0.69% | 41만 |
|---|
| 2026.05.18 | ₩101,788 | ₩102,512 | ₩101,412 | ₩101,694 | -0.09% | 48.7만 |
|---|
| 2026.05.15 | ₩102,244 | ₩102,244 | ₩101,318 | ₩101,426 | -0.80% | 41.7만 |
|---|
| 2026.05.14 | ₩103,129 | ₩103,745 | ₩102,740 | ₩103,115 | -0.01% | 37.7만 |
|---|
| 2026.05.13 | ₩103,062 | ₩103,062 | ₩102,136 | ₩102,579 | -0.47% | 36.1만 |
|---|
| 2026.05.12 | ₩103,732 | ₩103,732 | ₩101,935 | ₩103,048 | -0.66% | 50.2만 |
|---|
| 2026.05.11 | ₩104,832 | ₩104,832 | ₩103,799 | ₩103,866 | -0.92% | 39.5만 |
|---|
| 2026.05.08 | ₩104,684 | ₩104,724 | ₩103,893 | ₩104,470 | -0.20% | 39.5만 |
|---|
| 2026.05.07 | ₩105,489 | ₩105,489 | ₩103,880 | ₩104,040 | -1.37% | 45.4만 |
|---|
| 2026.05.06 | ₩105,073 | ₩105,462 | ₩104,644 | ₩105,194 | +0.11% | 38.3만 |
|---|
| 2026.05.05 | ₩103,477 | ₩104,456 | ₩103,263 | ₩104,282 | +0.78% | 36.3만 |
|---|
| 2026.05.04 | ₩103,464 | ₩104,012 | ₩102,418 | ₩102,887 | -0.56% | 31.3만 |
|---|
| 2026.05.01 | ₩103,987 | ₩103,987 | ₩103,155 | ₩103,638 | -0.34% | 36.5만 |
|---|
| 2026.04.30 | ₩102,016 | ₩103,739 | ₩101,801 | ₩103,638 | +1.59% | 45.2만 |
|---|
| 2026.04.29 | ₩102,820 | ₩102,820 | ₩101,426 | ₩101,882 | -0.91% | 49.8만 |
|---|
| 2026.04.28 | ₩103,504 | ₩103,812 | ₩102,539 | ₩102,753 | -0.73% | 45.6만 |
|---|
| 2026.04.27 | ₩103,424 | ₩104,054 | ₩103,330 | ₩103,477 | +0.05% | 36.1만 |
|---|
| 2026.04.24 | ₩103,370 | ₩103,665 | ₩102,628 | ₩103,249 | -0.12% | 35.7만 |
|---|
| 2026.04.23 | ₩103,276 | ₩103,558 | ₩101,815 | ₩102,954 | -0.31% | 34만 |
|---|
| 2026.04.22 | ₩104,040 | ₩104,040 | ₩102,834 | ₩103,249 | -0.76% | 33.7만 |
|---|
| 2026.04.21 | ₩104,121 | ₩104,738 | ₩102,780 | ₩103,062 | -1.02% | 38.7만 |
|---|
| 2026.04.20 | ₩102,860 | ₩103,906 | ₩102,847 | ₩103,826 | +0.94% | 38.2만 |
|---|
| 2026.04.17 | ₩102,150 | ₩104,067 | ₩102,150 | ₩103,263 | +1.09% | 60.9만 |
|---|
| 2026.04.16 | ₩100,983 | ₩101,520 | ₩100,742 | ₩101,211 | +0.23% | 51.3만 |
|---|
| 2026.04.15 | ₩100,997 | ₩101,184 | ₩100,500 | ₩100,903 | -0.09% | 36.5만 |
|---|
| 2026.04.14 | ₩100,930 | ₩101,385 | ₩100,487 | ₩101,010 | +0.08% | 41만 |
|---|
| 2026.04.13 | ₩99,133 | ₩100,661 | ₩98,985 | ₩100,635 | +1.51% | 44.5만 |
|---|
| 2026.04.10 | ₩100,205 | ₩100,205 | ₩99,260 | ₩99,414 | -0.79% | 36.5만 |
|---|
| 2026.04.09 | ₩99,025 | ₩100,353 | ₩99,025 | ₩100,085 | +1.07% | 46.9만 |
|---|
| 2026.04.08 | ₩99,441 | ₩100,058 | ₩98,972 | ₩99,535 | +0.09% | 43.5만 |
|---|
| 2026.04.07 | ₩96,451 | ₩97,255 | ₩96,089 | ₩96,826 | +0.39% | 51.3만 |
|---|
| 2026.04.06 | ₩96,089 | ₩96,840 | ₩95,760 | ₩96,786 | +0.73% | 65.7만 |
|---|
| 2026.04.02 | ₩94,587 | ₩96,837 | ₩94,305 | ₩96,183 | +1.69% | 67.8만 |
|---|
| 2026.04.01 | ₩95,901 | ₩96,733 | ₩95,854 | ₩95,901 | 0.00% | 84.9만 |
|---|
| 2026.03.31 | ₩94,078 | ₩95,962 | ₩93,622 | ₩95,378 | +1.38% | 53.6만 |
|---|
| 2026.03.30 | ₩94,399 | ₩94,600 | ₩92,502 | ₩92,777 | -1.72% | 101.3만 |
|---|
| 2026.03.27 | ₩94,574 | ₩94,760 | ₩93,367 | ₩93,608 | -1.02% | 54.3만 |
|---|
| 2026.03.26 | ₩95,325 | ₩96,491 | ₩94,989 | ₩95,097 | -0.24% | 60.4만 |
|---|
| 2026.03.25 | ₩96,357 | ₩96,733 | ₩95,130 | ₩96,250 | -0.11% | 68.7만 |
|---|
| 2026.03.24 | ₩93,984 | ₩95,928 | ₩93,675 | ₩95,378 | +1.48% | 86.9만 |
|---|
| 2026.03.23 | ₩94,493 | ₩96,196 | ₩94,332 | ₩94,869 | +0.40% | 58.3만 |
|---|
| 2026.03.20 | ₩94,279 | ₩94,373 | ₩92,281 | ₩92,844 | -1.52% | 78.8만 |
|---|
| 2026.03.19 | ₩93,152 | ₩95,137 | ₩92,857 | ₩94,426 | +1.37% | 72만 |
|---|
| 2026.03.18 | ₩94,882 | ₩95,260 | ₩94,131 | ₩94,131 | -0.79% | 52.4만 |
|---|
| 2026.03.17 | ₩95,378 | ₩96,183 | ₩95,192 | ₩95,378 | 0.00% | 33.3만 |
|---|
| 2026.03.16 | ₩95,083 | ₩95,606 | ₩94,641 | ₩94,641 | -0.47% | 48.9만 |
|---|
| 2026.03.13 | ₩94,842 | ₩95,322 | ₩93,796 | ₩94,051 | -0.83% | 68.8만 |
|---|
| 2026.03.12 | ₩95,110 | ₩95,314 | ₩94,225 | ₩94,279 | -0.87% | 81.8만 |
|---|
| 2026.03.11 | ₩96,089 | ₩96,633 | ₩95,459 | ₩96,169 | +0.08% | 48.3만 |
|---|
| 2026.03.10 | ₩96,679 | ₩97,953 | ₩96,169 | ₩96,357 | -0.33% | 48만 |
|---|
| 2026.03.09 | ₩95,271 | ₩97,229 | ₩93,756 | ₩96,907 | +1.72% | 83.9만 |
|---|
| 2026.03.06 | ₩96,893 | ₩96,893 | ₩95,774 | ₩96,411 | -0.50% | 64.4만 |
|---|
| 2026.03.05 | ₩99,347 | ₩100,004 | ₩97,752 | ₩98,503 | -0.85% | 55.2만 |
|---|
| 2026.03.04 | ₩100,326 | ₩100,487 | ₩99,337 | ₩100,219 | -0.11% | 49.1만 |
|---|
| 2026.03.03 | ₩98,811 | ₩100,246 | ₩97,403 | ₩99,736 | +0.94% | 105만 |
|---|
| 2026.03.02 | ₩99,441 | ₩101,305 | ₩99,267 | ₩100,983 | +1.55% | 77.5만 |
|---|
| 2026.02.27 | ₩100,675 | ₩100,782 | ₩99,776 | ₩100,675 | 0.00% | 53.6만 |
|---|
| 2026.02.26 | ₩101,385 | ₩101,996 | ₩100,675 | ₩101,895 | +0.50% | 56.9만 |
|---|
| 2026.02.25 | ₩101,640 | ₩101,640 | ₩100,244 | ₩101,211 | -0.42% | 47.5만 |
|---|
| 2026.02.24 | ₩99,910 | ₩101,226 | ₩99,910 | ₩100,943 | +1.03% | 45.2만 |
|---|
| 2026.02.23 | ₩101,667 | ₩101,667 | ₩99,314 | ₩99,924 | -1.71% | 50.5만 |
|---|
| 2026.02.20 | ₩101,265 | ₩102,820 | ₩100,997 | ₩102,083 | +0.81% | 58.2만 |
|---|
| 2026.02.19 | ₩101,251 | ₩101,613 | ₩100,846 | ₩101,613 | +0.36% | 61.4만 |
|---|
| 2026.02.18 | ₩101,359 | ₩102,525 | ₩101,334 | ₩101,788 | +0.42% | 108만 |
|---|
| 2026.02.17 | ₩101,305 | ₩102,056 | ₩100,146 | ₩101,278 | -0.03% | 66.4만 |
|---|
| 2026.02.13 | ₩100,581 | ₩102,002 | ₩99,951 | ₩101,466 | +0.88% | 48.4만 |
|---|
| 2026.02.12 | ₩102,780 | ₩103,220 | ₩99,750 | ₩100,393 | -2.32% | 57.1만 |
|---|
| 2026.02.11 | ₩103,035 | ₩103,310 | ₩101,473 | ₩102,083 | -0.92% | 51만 |
|---|
| 2026.02.10 | ₩102,472 | ₩103,048 | ₩102,252 | ₩102,431 | -0.04% | 42.8만 |
|---|
| 2026.02.09 | ₩102,150 | ₩102,646 | ₩101,479 | ₩102,405 | +0.25% | 43.2만 |
|---|
| 2026.02.06 | ₩100,205 | ₩102,445 | ₩100,205 | ₩102,257 | +2.05% | 51.8만 |
|---|
| 2026.02.05 | ₩99,535 | ₩100,661 | ₩98,921 | ₩99,240 | -0.30% | 68.6만 |
|---|
| 2026.02.04 | ₩100,071 | ₩100,889 | ₩99,244 | ₩100,299 | +0.23% | 52.6만 |
|---|
| 2026.02.03 | ₩99,562 | ₩100,470 | ₩98,328 | ₩99,481 | -0.08% | 81.1만 |
|---|
| 2026.02.02 | ₩97,993 | ₩99,803 | ₩97,993 | ₩99,414 | +1.45% | 47.3만 |
|---|
| 2026.01.30 | ₩98,637 | ₩99,186 | ₩97,738 | ₩98,449 | -0.19% | 47.8만 |
|---|
| 2026.01.29 | ₩99,401 | ₩99,924 | ₩98,073 | ₩99,334 | -0.07% | 58.9만 |
|---|
| 2026.01.28 | ₩99,790 | ₩99,869 | ₩98,851 | ₩98,972 | -0.82% | 61.1만 |
|---|
| 2026.01.27 | ₩99,750 | ₩99,790 | ₩99,126 | ₩99,522 | -0.23% | 47.9만 |
|---|
| 2026.01.26 | ₩100,004 | ₩100,340 | ₩99,404 | ₩99,750 | -0.25% | 59.3만 |
|---|
| 2026.01.23 | ₩101,238 | ₩101,238 | ₩99,602 | ₩99,870 | -1.35% | 58.4만 |
|---|
| 2026.01.22 | ₩101,493 | ₩102,016 | ₩101,225 | ₩101,412 | -0.08% | 43.9만 |
|---|
| 2026.01.21 | ₩99,146 | ₩101,285 | ₩99,146 | ₩100,956 | +1.83% | 45.9만 |
|---|
| 2026.01.20 | ₩98,529 | ₩99,452 | ₩98,288 | ₩98,489 | -0.04% | 66.8만 |
|---|
| 2026.01.16 | ₩100,232 | ₩100,262 | ₩99,696 | ₩99,924 | -0.31% | 35.2만 |
|---|
| 2026.01.15 | ₩99,522 | ₩100,527 | ₩99,334 | ₩100,259 | +0.74% | 42.9만 |
|---|
| 2026.01.14 | ₩98,556 | ₩99,253 | ₩98,434 | ₩99,146 | +0.60% | 48.6만 |
|---|
| 2026.01.13 | ₩98,905 | ₩99,059 | ₩98,342 | ₩98,610 | -0.30% | 49.4만 |
|---|
| 2026.01.12 | ₩98,114 | ₩98,659 | ₩97,741 | ₩98,556 | +0.45% | 39.7만 |
|---|
| 2026.01.09 | ₩98,047 | ₩98,720 | ₩97,462 | ₩98,462 | +0.42% | 42만 |
|---|
| 2026.01.08 | ₩96,223 | ₩97,931 | ₩96,223 | ₩97,671 | +1.51% | 33.3만 |
|---|
| 2026.01.07 | ₩97,349 | ₩97,403 | ₩96,196 | ₩96,585 | -0.79% | 43만 |
|---|
| 2026.01.06 | ₩95,848 | ₩97,269 | ₩95,311 | ₩97,255 | +1.47% | 46.4만 |
|---|
| 2026.01.05 | ₩94,681 | ₩96,370 | ₩94,587 | ₩95,941 | +1.33% | 40.9만 |
|---|
| 2026.01.02 | ₩93,863 | ₩94,574 | ₩93,380 | ₩94,386 | +0.56% | 38만 |
|---|
| 2025.12.31 | ₩94,373 | ₩94,373 | ₩93,421 | ₩93,421 | -1.01% | 49.8만 |
|---|
| 2025.12.30 | ₩94,949 | ₩94,949 | ₩94,386 | ₩94,426 | -0.55% | 54.2만 |
|---|
| 2025.12.29 | ₩95,190 | ₩95,526 | ₩94,708 | ₩94,949 | -0.25% | 53.2만 |
|---|
| 2025.12.26 | ₩95,512 | ₩95,512 | ₩95,070 | ₩95,445 | -0.07% | 36.3만 |
|---|
| 2025.12.24 | ₩95,298 | ₩95,633 | ₩95,110 | ₩95,526 | +0.24% | 29.7만 |
|---|
| 2025.12.23 | ₩95,392 | ₩95,646 | ₩95,083 | ₩95,325 | -0.07% | 59만 |
|---|
| 2025.12.22 | ₩95,298 | ₩96,139 | ₩95,298 | ₩95,700 | +0.42% | 47.7만 |
|---|
| 2025.12.19 | ₩94,802 | ₩95,177 | ₩94,721 | ₩95,016 | +0.23% | 53만 |
|---|
| 2025.12.18 | ₩95,016 | ₩95,526 | ₩94,492 | ₩94,681 | -0.35% | 64.5만 |
|---|
| 2025.12.17 | ₩94,828 | ₩95,685 | ₩94,158 | ₩94,265 | -0.59% | 54.5만 |
|---|
| 2025.12.16 | ₩95,271 | ₩95,512 | ₩94,265 | ₩94,654 | -0.65% | 50.2만 |
|---|
| 2025.12.15 | ₩96,491 | ₩96,505 | ₩95,338 | ₩95,539 | -0.99% | 43.8만 |
|---|
| 2025.12.12 | ₩97,135 | ₩97,168 | ₩95,673 | ₩95,848 | -1.33% | 43.5만 |
|---|
| 2025.12.11 | ₩95,834 | ₩97,028 | ₩95,834 | ₩96,920 | +1.13% | 81.1만 |
|---|
| 2025.12.10 | ₩94,118 | ₩96,397 | ₩94,118 | ₩95,915 | +1.91% | 102.6만 |
|---|
| 2025.12.09 | ₩93,716 | ₩94,735 | ₩93,716 | ₩94,078 | +0.39% | 52.4만 |
|---|
| 2025.12.08 | ₩94,668 | ₩94,668 | ₩93,870 | ₩93,970 | -0.74% | 51.4만 |
|---|
| 2025.12.05 | ₩94,426 | ₩94,976 | ₩94,212 | ₩94,346 | -0.09% | 45.8만 |
|---|
| 2025.12.04 | ₩94,185 | ₩94,842 | ₩93,950 | ₩94,507 | +0.34% | 52.5만 |
|---|
| 2025.12.03 | ₩93,246 | ₩94,373 | ₩93,179 | ₩94,279 | +1.11% | 55.6만 |
|---|
| 2025.12.02 | ₩93,662 | ₩93,662 | ₩92,924 | ₩92,924 | -0.79% | 45.3만 |
|---|
| 2025.12.01 | ₩92,871 | ₩93,836 | ₩92,813 | ₩93,152 | +0.30% | 48.6만 |
|---|
| 2025.11.28 | ₩93,622 | ₩93,729 | ₩93,246 | ₩93,608 | -0.01% | 28.6만 |
|---|
| 2025.11.26 | ₩92,790 | ₩93,970 | ₩92,675 | ₩93,353 | +0.61% | 55.9만 |
|---|
| 2025.11.25 | ₩90,967 | ₩92,924 | ₩90,967 | ₩92,817 | +2.03% | 74.4만 |
|---|
| 2025.11.24 | ₩89,988 | ₩90,873 | ₩89,572 | ₩90,712 | +0.80% | 69.4만 |
|---|
| 2025.11.21 | ₩87,601 | ₩90,296 | ₩87,547 | ₩89,787 | +2.50% | 75.2만 |
|---|
| 2025.11.20 | ₩89,532 | ₩90,122 | ₩87,199 | ₩87,266 | -2.53% | 108.4만 |
|---|
| 2025.11.19 | ₩88,392 | ₩89,089 | ₩88,017 | ₩88,392 | 0.00% | 90.7만 |
|---|
| 2025.11.18 | ₩87,547 | ₩88,777 | ₩87,475 | ₩88,365 | +0.93% | 95.1만 |
|---|
| 2025.11.17 | ₩89,961 | ₩90,015 | ₩87,816 | ₩88,084 | -2.09% | 72.1만 |
|---|
| 2025.11.14 | ₩89,264 | ₩90,417 | ₩89,103 | ₩90,041 | +0.87% | 77.4만 |
|---|
| 2025.11.13 | ₩91,583 | ₩91,986 | ₩89,927 | ₩90,283 | -1.42% | 58.8만 |
|---|
| 2025.11.12 | ₩91,959 | ₩92,656 | ₩91,818 | ₩91,919 | -0.04% | 56만 |
|---|
| 2025.11.11 | ₩91,463 | ₩91,986 | ₩91,248 | ₩91,677 | +0.23% | 54.1만 |
|---|
| 2025.11.10 | ₩91,637 | ₩91,865 | ₩90,752 | ₩91,503 | -0.15% | 49.6만 |
|---|
| 2025.11.07 | ₩89,559 | ₩90,725 | ₩89,344 | ₩90,658 | +1.23% | 67.4만 |
|---|
| 2025.11.06 | ₩91,141 | ₩91,342 | ₩89,813 | ₩89,948 | -1.31% | 69.4만 |
|---|
| 2025.11.05 | ₩90,202 | ₩91,530 | ₩90,108 | ₩91,141 | +1.04% | 51.8만 |
|---|
| 2025.11.04 | ₩90,095 | ₩90,625 | ₩89,827 | ₩89,961 | -0.15% | 69.3만 |
|---|
| 2025.11.03 | ₩90,967 | ₩91,087 | ₩89,934 | ₩91,087 | +0.13% | 53.6만 |
|---|
| 2025.10.31 | ₩90,712 | ₩91,154 | ₩90,243 | ₩91,047 | +0.37% | 46.8만 |
|---|
| 2025.10.30 | ₩91,034 | ₩91,986 | ₩90,658 | ₩90,658 | -0.41% | 50.9만 |
|---|
| 2025.10.29 | ₩92,522 | ₩93,126 | ₩91,046 | ₩91,610 | -0.99% | 79.7만 |
|---|
| 2025.10.28 | ₩93,260 | ₩93,260 | ₩92,502 | ₩92,750 | -0.55% | 64.5만 |
|---|
| 2025.10.27 | ₩93,970 | ₩93,970 | ₩93,067 | ₩93,421 | -0.59% | 43.9만 |
|---|
| 2025.10.24 | ₩93,461 | ₩93,762 | ₩93,226 | ₩93,286 | -0.19% | 40.5만 |
|---|
| 2025.10.23 | ₩91,798 | ₩92,745 | ₩91,570 | ₩92,576 | +0.85% | 42.8만 |
|---|
| 2025.10.22 | ₩92,294 | ₩92,536 | ₩90,926 | ₩91,503 | -0.86% | 56.7만 |
|---|
| 2025.10.21 | ₩91,946 | ₩92,683 | ₩91,628 | ₩92,442 | +0.54% | 72.8만 |
|---|
| 2025.10.20 | ₩91,436 | ₩92,200 | ₩91,356 | ₩92,120 | +0.75% | 33.5만 |
|---|
| 2025.10.17 | ₩90,430 | ₩90,879 | ₩90,102 | ₩90,578 | +0.16% | 33.9만 |
|---|
| 2025.10.16 | ₩92,375 | ₩92,375 | ₩90,276 | ₩90,712 | -1.80% | 48.5만 |
|---|
| 2025.10.15 | ₩92,549 | ₩92,998 | ₩91,329 | ₩92,120 | -0.46% | 44.8만 |
|---|
| 2025.10.14 | ₩89,425 | ₩92,267 | ₩89,304 | ₩91,785 | +2.64% | 45.1만 |
|---|
| 2025.10.13 | ₩89,961 | ₩90,631 | ₩89,626 | ₩90,417 | +0.51% | 37.6만 |
|---|
| 2025.10.10 | ₩91,503 | ₩91,771 | ₩88,540 | ₩88,553 | -3.22% | 56.6만 |
|---|