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 | ₩104,870 | ₩105,299 | ₩104,575 | ₩104,991 | +0.11% | 50.1만 |
| 2026.10.08 | ₩103,892 | ₩104,816 | ₩103,590 | ₩104,656 | +0.74% | 68.7만 |
| 2026.10.07 | ₩105,098 | ₩105,138 | ₩103,959 | ₩104,414 | -0.65% | 53만 |
| 2026.10.06 | ₩106,438 | ₩106,558 | ₩105,674 | ₩105,875 | -0.53% | 44.9만 |
| 2026.10.05 | ₩105,661 | ₩106,558 | ₩104,890 | ₩105,955 | +0.28% | 30.9만 |
| 2026.10.02 | ₩105,500 | ₩106,049 | ₩105,218 | ₩105,500 | 0.00% | 43.9만 |
| 2026.10.01 | ₩103,651 | ₩104,749 | ₩102,981 | ₩104,495 | +0.81% | 76.9만 |
| 2026.09.30 | ₩104,589 | ₩104,602 | ₩103,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,744 |
| -0.81% |
| 69.6만 |
| 2026.09.29 | ₩104,682 | ₩104,883 | ₩103,704 | ₩104,280 | -0.38% | 64.8만 |
|---|
| 2026.09.28 | ₩104,883 | ₩105,198 | ₩104,133 | ₩104,575 | -0.29% | 48.4만 |
|---|
| 2026.09.25 | ₩105,299 | ₩105,781 | ₩104,749 | ₩105,366 | +0.06% | 57.1만 |
|---|
| 2026.09.24 | ₩105,232 | ₩105,326 | ₩104,374 | ₩105,017 | -0.20% | 70.4만 |
|---|
| 2026.09.23 | ₩106,049 | ₩106,116 | ₩105,292 | ₩105,312 | -0.69% | 58.6만 |
|---|
| 2026.09.22 | ₩106,800 | ₩107,094 | ₩106,130 | ₩106,398 | -0.38% | 42.6만 |
|---|
| 2026.09.21 | ₩106,826 | ₩106,826 | ₩106,210 | ₩106,411 | -0.39% | 37.9만 |
|---|
| 2026.09.18 | ₩106,465 | ₩106,465 | ₩105,647 | ₩106,009 | -0.43% | 80.3만 |
|---|
| 2026.09.17 | ₩107,671 | ₩107,671 | ₩106,532 | ₩106,532 | -1.06% | 34.1만 |
|---|
| 2026.09.16 | ₩107,081 | ₩107,517 | ₩105,312 | ₩106,250 | -0.78% | 45.5만 |
|---|
| 2026.09.15 | ₩107,362 | ₩107,362 | ₩106,625 | ₩106,893 | -0.44% | 36.5만 |
|---|
| 2026.09.14 | ₩107,255 | ₩107,965 | ₩107,175 | ₩107,416 | +0.15% | 39.9만 |
|---|
| 2026.09.11 | ₩108,160 | ₩108,396 | ₩107,657 | ₩107,898 | -0.24% | 43.8만 |
|---|
| 2026.09.10 | ₩107,443 | ₩107,697 | ₩106,979 | ₩107,215 | -0.21% | 46.6만 |
|---|
| 2026.09.09 | ₩108,863 | ₩109,051 | ₩107,927 | ₩107,952 | -0.84% | 40.3만 |
|---|
| 2026.09.08 | ₩110,042 | ₩110,042 | ₩109,185 | ₩109,225 | -0.74% | 43만 |
|---|
| 2026.09.04 | ₩109,372 | ₩110,317 | ₩109,332 | ₩110,150 | +0.71% | 41.6만 |
|---|
| 2026.09.03 | ₩109,788 | ₩110,123 | ₩109,118 | ₩109,949 | +0.15% | 44.7만 |
|---|
| 2026.09.02 | ₩108,367 | ₩109,560 | ₩108,367 | ₩109,292 | +0.85% | 65만 |
|---|
| 2026.09.01 | ₩109,064 | ₩109,218 | ₩108,026 | ₩108,166 | -0.82% | 47.3만 |
|---|
| 2026.08.31 | ₩109,949 | ₩109,949 | ₩109,118 | ₩109,386 | -0.51% | 34.6만 |
|---|
| 2026.08.28 | ₩111,275 | ₩111,463 | ₩109,962 | ₩110,002 | -1.14% | 39.8만 |
|---|
| 2026.08.27 | ₩110,873 | ₩111,153 | ₩110,465 | ₩110,954 | +0.07% | 32.5만 |
|---|
| 2026.08.26 | ₩110,632 | ₩111,295 | ₩110,485 | ₩110,913 | +0.25% | 33만 |
|---|
| 2026.08.25 | ₩111,061 | ₩111,061 | ₩110,270 | ₩110,645 | -0.37% | 32.1만 |
|---|
| 2026.08.24 | ₩111,128 | ₩111,275 | ₩110,431 | ₩110,699 | -0.39% | 40.5만 |
|---|
| 2026.08.21 | ₩111,114 | ₩111,369 | ₩110,659 | ₩111,248 | +0.12% | 43.2만 |
|---|
| 2026.08.20 | ₩110,793 | ₩111,181 | ₩110,406 | ₩110,444 | -0.31% | 46.9만 |
|---|
| 2026.08.19 | ₩112,160 | ₩112,387 | ₩111,463 | ₩111,597 | -0.50% | 38.7만 |
|---|
| 2026.08.18 | ₩112,387 | ₩112,401 | ₩111,248 | ₩111,275 | -0.99% | 46.1만 |
|---|
| 2026.08.17 | ₩112,910 | ₩113,004 | ₩112,629 | ₩112,749 | -0.14% | 43.4만 |
|---|
| 2026.08.14 | ₩112,803 | ₩113,258 | ₩112,615 | ₩113,205 | +0.36% | 45.9만 |
|---|
| 2026.08.13 | ₩112,709 | ₩112,990 | ₩112,307 | ₩112,789 | +0.07% | 42.2만 |
|---|
| 2026.08.12 | ₩112,602 | ₩112,602 | ₩111,637 | ₩112,307 | -0.26% | 37.9만 |
|---|
| 2026.08.11 | ₩111,731 | ₩112,347 | ₩111,557 | ₩111,892 | +0.14% | 45.2만 |
|---|
| 2026.08.10 | ₩111,758 | ₩111,851 | ₩111,329 | ₩111,516 | -0.22% | 37.3만 |
|---|
| 2026.08.07 | ₩111,570 | ₩112,114 | ₩111,262 | ₩111,878 | +0.28% | 36.8만 |
|---|
| 2026.08.06 | ₩111,637 | ₩112,106 | ₩110,846 | ₩110,846 | -0.71% | 52.1만 |
|---|
| 2026.08.05 | ₩112,521 | ₩112,709 | ₩111,476 | ₩111,476 | -0.93% | 46.4만 |
|---|
| 2026.08.04 | ₩110,779 | ₩112,468 | ₩110,485 | ₩112,307 | +1.38% | 46.1만 |
|---|
| 2026.08.03 | ₩108,903 | ₩110,371 | ₩108,903 | ₩110,284 | +1.27% | 38.7만 |
|---|
| 2026.07.31 | ₩109,158 | ₩109,158 | ₩107,557 | ₩108,582 | -0.53% | 45.2만 |
|---|
| 2026.07.30 | ₩108,756 | ₩108,836 | ₩107,523 | ₩108,769 | +0.01% | 36.4만 |
|---|
| 2026.07.29 | ₩109,037 | ₩109,372 | ₩107,764 | ₩107,939 | -1.01% | 59.9만 |
|---|
| 2026.07.28 | ₩108,836 | ₩109,490 | ₩108,656 | ₩109,413 | +0.53% | 35.4만 |
|---|
| 2026.07.27 | ₩108,863 | ₩109,439 | ₩108,140 | ₩108,676 | -0.17% | 40만 |
|---|
| 2026.07.24 | ₩108,327 | ₩109,011 | ₩107,845 | ₩108,193 | -0.12% | 40만 |
|---|
| 2026.07.23 | ₩107,858 | ₩108,381 | ₩107,403 | ₩107,925 | +0.06% | 46.7만 |
|---|
| 2026.07.22 | ₩108,743 | ₩109,259 | ₩108,461 | ₩108,595 | -0.14% | 44.9만 |
|---|
| 2026.07.21 | ₩108,247 | ₩108,991 | ₩107,818 | ₩108,944 | +0.64% | 47.2만 |
|---|
| 2026.07.20 | ₩108,984 | ₩109,037 | ₩107,858 | ₩107,872 | -1.02% | 46.9만 |
|---|
| 2026.07.17 | ₩108,408 | ₩109,460 | ₩108,314 | ₩108,702 | +0.27% | 55.1만 |
|---|
| 2026.07.16 | ₩108,434 | ₩109,882 | ₩108,421 | ₩109,466 | +0.95% | 51.4만 |
|---|
| 2026.07.15 | ₩108,702 | ₩109,319 | ₩108,307 | ₩108,783 | +0.07% | 47.6만 |
|---|
| 2026.07.14 | ₩108,930 | ₩109,359 | ₩108,118 | ₩108,354 | -0.53% | 50.6만 |
|---|
| 2026.07.13 | ₩108,582 | ₩109,024 | ₩107,939 | ₩108,153 | -0.39% | 196.9만 |
|---|
| 2026.07.10 | ₩108,890 | ₩108,903 | ₩108,113 | ₩108,702 | -0.17% | 36.7만 |
|---|
| 2026.07.09 | ₩107,872 | ₩108,997 | ₩107,815 | ₩108,649 | +0.72% | 42.4만 |
|---|
| 2026.07.08 | ₩107,912 | ₩108,385 | ₩106,384 | ₩107,242 | -0.62% | 47.1만 |
|---|
| 2026.07.07 | ₩109,386 | ₩109,640 | ₩108,207 | ₩108,448 | -0.86% | 45.7만 |
|---|
| 2026.07.06 | ₩109,359 | ₩109,895 | ₩109,305 | ₩109,466 | +0.10% | 31.4만 |
|---|
| 2026.07.02 | ₩110,565 | ₩110,900 | ₩108,341 | ₩109,252 | -1.19% | 61.8만 |
|---|
| 2026.07.01 | ₩110,190 | ₩111,101 | ₩109,774 | ₩109,975 | -0.19% | 46.1만 |
|---|
| 2026.06.30 | ₩109,828 | ₩110,565 | ₩109,533 | ₩110,337 | +0.46% | 39.9만 |
|---|
| 2026.06.29 | ₩109,788 | ₩109,841 | ₩108,609 | ₩109,774 | -0.01% | 42.2만 |
|---|
| 2026.06.26 | ₩108,542 | ₩109,721 | ₩108,434 | ₩109,694 | +1.06% | 57.6만 |
|---|
| 2026.06.25 | ₩108,769 | ₩109,868 | ₩108,421 | ₩109,091 | +0.30% | 54.8만 |
|---|
| 2026.06.24 | ₩107,094 | ₩108,622 | ₩107,081 | ₩107,898 | +0.75% | 61만 |
|---|
| 2026.06.23 | ₩106,183 | ₩107,590 | ₩105,996 | ₩106,826 | +0.61% | 47.7만 |
|---|
| 2026.06.22 | ₩107,791 | ₩108,274 | ₩107,521 | ₩107,805 | +0.01% | 36.3만 |
|---|
| 2026.06.18 | ₩107,429 | ₩107,764 | ₩106,800 | ₩107,671 | +0.22% | 53.6만 |
|---|
| 2026.06.17 | ₩107,550 | ₩108,455 | ₩105,982 | ₩106,264 | -1.20% | 63.5만 |
|---|
| 2026.06.16 | ₩108,220 | ₩108,836 | ₩107,395 | ₩107,577 | -0.59% | 44.4만 |
|---|
| 2026.06.15 | ₩108,984 | ₩109,359 | ₩107,805 | ₩107,939 | -0.96% | 34.1만 |
|---|
| 2026.06.12 | ₩107,336 | ₩108,495 | ₩106,974 | ₩107,885 | +0.51% | 33.5만 |
|---|
| 2026.06.11 | ₩105,151 | ₩106,947 | ₩104,790 | ₩106,800 | +1.57% | 43.7만 |
|---|
| 2026.06.10 | ₩105,218 | ₩106,424 | ₩104,307 | ₩104,321 | -0.85% | 41.5만 |
|---|
| 2026.06.09 | ₩105,433 | ₩106,880 | ₩103,302 | ₩105,379 | -0.05% | 58만 |
|---|
| 2026.06.08 | ₩104,883 | ₩105,431 | ₩104,522 | ₩104,562 | -0.31% | 39.2만 |
|---|
| 2026.06.05 | ₩105,647 | ₩105,728 | ₩103,610 | ₩103,986 | -1.57% | 39.6만 |
|---|
| 2026.06.04 | ₩105,419 | ₩106,411 | ₩105,138 | ₩106,183 | +0.72% | 27.6만 |
|---|
| 2026.06.03 | ₩105,607 | ₩105,607 | ₩104,910 | ₩105,071 | -0.51% | 59.7만 |
|---|
| 2026.06.02 | ₩105,058 | ₩106,116 | ₩105,058 | ₩105,929 | +0.83% | 42만 |
|---|
| 2026.06.01 | ₩104,776 | ₩105,500 | ₩104,200 | ₩105,232 | +0.43% | 50.5만 |
|---|
| 2026.05.29 | ₩105,634 | ₩105,772 | ₩105,098 | ₩105,218 | -0.39% | 35.9만 |
|---|
| 2026.05.28 | ₩105,218 | ₩105,969 | ₩104,696 | ₩105,821 | +0.57% | 34.3만 |
|---|
| 2026.05.27 | ₩105,674 | ₩106,237 | ₩105,326 | ₩105,419 | -0.24% | 42.1만 |
|---|
| 2026.05.26 | ₩104,682 | ₩105,567 | ₩104,522 | ₩105,527 | +0.81% | 42.5만 |
|---|
| 2026.05.22 | ₩103,450 | ₩104,146 | ₩103,294 | ₩103,892 | +0.43% | 39.3만 |
|---|
| 2026.05.21 | ₩102,297 | ₩103,369 | ₩101,373 | ₩103,007 | +0.69% | 50.5만 |
|---|
| 2026.05.20 | ₩101,078 | ₩102,766 | ₩100,314 | ₩102,753 | +1.66% | 54.3만 |
|---|
| 2026.05.19 | ₩101,399 | ₩101,399 | ₩100,341 | ₩100,703 | -0.69% | 41만 |
|---|
| 2026.05.18 | ₩101,721 | ₩102,445 | ₩101,346 | ₩101,627 | -0.09% | 48.7만 |
|---|
| 2026.05.15 | ₩102,177 | ₩102,177 | ₩101,252 | ₩101,359 | -0.80% | 41.7만 |
|---|
| 2026.05.14 | ₩103,061 | ₩103,677 | ₩102,672 | ₩103,048 | -0.01% | 37.7만 |
|---|
| 2026.05.13 | ₩102,994 | ₩102,994 | ₩102,069 | ₩102,512 | -0.47% | 36.1만 |
|---|
| 2026.05.12 | ₩103,664 | ₩103,664 | ₩101,868 | ₩102,981 | -0.66% | 50.2만 |
|---|
| 2026.05.11 | ₩104,763 | ₩104,763 | ₩103,731 | ₩103,798 | -0.92% | 39.5만 |
|---|
| 2026.05.08 | ₩104,615 | ₩104,656 | ₩103,825 | ₩104,401 | -0.20% | 39.5만 |
|---|
| 2026.05.07 | ₩105,419 | ₩105,419 | ₩103,811 | ₩103,972 | -1.37% | 45.4만 |
|---|
| 2026.05.06 | ₩105,004 | ₩105,393 | ₩104,575 | ₩105,125 | +0.11% | 38.3만 |
|---|
| 2026.05.05 | ₩103,409 | ₩104,388 | ₩103,195 | ₩104,213 | +0.78% | 36.3만 |
|---|
| 2026.05.04 | ₩103,396 | ₩103,944 | ₩102,351 | ₩102,820 | -0.56% | 31.3만 |
|---|
| 2026.05.01 | ₩103,919 | ₩103,919 | ₩103,088 | ₩103,570 | -0.34% | 36.5만 |
|---|
| 2026.04.30 | ₩101,949 | ₩103,671 | ₩101,734 | ₩103,570 | +1.59% | 45.2만 |
|---|
| 2026.04.29 | ₩102,753 | ₩102,753 | ₩101,359 | ₩101,815 | -0.91% | 49.8만 |
|---|
| 2026.04.28 | ₩103,436 | ₩103,744 | ₩102,471 | ₩102,686 | -0.73% | 45.6만 |
|---|
| 2026.04.27 | ₩103,356 | ₩103,986 | ₩103,262 | ₩103,409 | +0.05% | 36.1만 |
|---|
| 2026.04.24 | ₩103,302 | ₩103,597 | ₩102,561 | ₩103,182 | -0.12% | 35.7만 |
|---|
| 2026.04.23 | ₩103,208 | ₩103,490 | ₩101,748 | ₩102,887 | -0.31% | 34만 |
|---|
| 2026.04.22 | ₩103,972 | ₩103,972 | ₩102,766 | ₩103,182 | -0.76% | 33.7만 |
|---|
| 2026.04.21 | ₩104,053 | ₩104,669 | ₩102,713 | ₩102,994 | -1.02% | 38.7만 |
|---|
| 2026.04.20 | ₩102,793 | ₩103,838 | ₩102,780 | ₩103,758 | +0.94% | 38.2만 |
|---|
| 2026.04.17 | ₩102,083 | ₩103,999 | ₩102,083 | ₩103,195 | +1.09% | 60.9만 |
|---|
| 2026.04.16 | ₩100,917 | ₩101,453 | ₩100,676 | ₩101,145 | +0.23% | 51.3만 |
|---|
| 2026.04.15 | ₩100,930 | ₩101,118 | ₩100,434 | ₩100,837 | -0.09% | 36.5만 |
|---|
| 2026.04.14 | ₩100,863 | ₩101,319 | ₩100,421 | ₩100,944 | +0.08% | 41만 |
|---|
| 2026.04.13 | ₩99,068 | ₩100,595 | ₩98,920 | ₩100,569 | +1.51% | 44.5만 |
|---|
| 2026.04.10 | ₩100,140 | ₩100,140 | ₩99,195 | ₩99,349 | -0.79% | 36.5만 |
|---|
| 2026.04.09 | ₩98,960 | ₩100,287 | ₩98,960 | ₩100,019 | +1.07% | 46.9만 |
|---|
| 2026.04.08 | ₩99,376 | ₩99,992 | ₩98,907 | ₩99,470 | +0.09% | 43.5만 |
|---|
| 2026.04.07 | ₩96,388 | ₩97,192 | ₩96,026 | ₩96,763 | +0.39% | 51.3만 |
|---|
| 2026.04.06 | ₩96,026 | ₩96,776 | ₩95,698 | ₩96,723 | +0.73% | 65.7만 |
|---|
| 2026.04.02 | ₩94,525 | ₩96,774 | ₩94,244 | ₩96,120 | +1.69% | 67.8만 |
|---|
| 2026.04.01 | ₩95,838 | ₩96,669 | ₩95,791 | ₩95,838 | 0.00% | 84.9만 |
|---|
| 2026.03.31 | ₩94,016 | ₩95,899 | ₩93,560 | ₩95,316 | +1.38% | 53.6만 |
|---|
| 2026.03.30 | ₩94,337 | ₩94,538 | ₩92,441 | ₩92,716 | -1.72% | 101.3만 |
|---|
| 2026.03.27 | ₩94,512 | ₩94,698 | ₩93,306 | ₩93,547 | -1.02% | 54.3만 |
|---|
| 2026.03.26 | ₩95,262 | ₩96,428 | ₩94,927 | ₩95,034 | -0.24% | 60.4만 |
|---|
| 2026.03.25 | ₩96,294 | ₩96,669 | ₩95,068 | ₩96,187 | -0.11% | 68.7만 |
|---|
| 2026.03.24 | ₩93,922 | ₩95,865 | ₩93,614 | ₩95,316 | +1.48% | 86.9만 |
|---|
| 2026.03.23 | ₩94,431 | ₩96,133 | ₩94,270 | ₩94,806 | +0.40% | 58.3만 |
|---|
| 2026.03.20 | ₩94,217 | ₩94,311 | ₩92,220 | ₩92,783 | -1.52% | 78.8만 |
|---|
| 2026.03.19 | ₩93,091 | ₩95,074 | ₩92,796 | ₩94,364 | +1.37% | 72만 |
|---|
| 2026.03.18 | ₩94,820 | ₩95,198 | ₩94,069 | ₩94,069 | -0.79% | 52.4만 |
|---|
| 2026.03.17 | ₩95,316 | ₩96,120 | ₩95,129 | ₩95,316 | 0.00% | 33.3만 |
|---|
| 2026.03.16 | ₩95,021 | ₩95,543 | ₩94,579 | ₩94,579 | -0.47% | 48.9만 |
|---|
| 2026.03.13 | ₩94,780 | ₩95,259 | ₩93,734 | ₩93,989 | -0.83% | 68.8만 |
|---|
| 2026.03.12 | ₩95,048 | ₩95,251 | ₩94,163 | ₩94,217 | -0.87% | 81.8만 |
|---|
| 2026.03.11 | ₩96,026 | ₩96,570 | ₩95,396 | ₩96,106 | +0.08% | 48.3만 |
|---|
| 2026.03.10 | ₩96,615 | ₩97,888 | ₩96,106 | ₩96,294 | -0.33% | 48만 |
|---|
| 2026.03.09 | ₩95,208 | ₩97,165 | ₩93,694 | ₩96,843 | +1.72% | 83.9만 |
|---|
| 2026.03.06 | ₩96,830 | ₩96,830 | ₩95,711 | ₩96,347 | -0.50% | 64.4만 |
|---|
| 2026.03.05 | ₩99,282 | ₩99,939 | ₩97,687 | ₩98,438 | -0.85% | 55.2만 |
|---|
| 2026.03.04 | ₩100,260 | ₩100,421 | ₩99,271 | ₩100,153 | -0.11% | 49.1만 |
|---|
| 2026.03.03 | ₩98,746 | ₩100,180 | ₩97,339 | ₩99,671 | +0.94% | 105만 |
|---|
| 2026.03.02 | ₩99,376 | ₩101,239 | ₩99,202 | ₩100,917 | +1.55% | 77.5만 |
|---|
| 2026.02.27 | ₩100,609 | ₩100,716 | ₩99,711 | ₩100,609 | 0.00% | 53.6만 |
|---|
| 2026.02.26 | ₩101,319 | ₩101,929 | ₩100,609 | ₩101,828 | +0.50% | 56.9만 |
|---|
| 2026.02.25 | ₩101,574 | ₩101,574 | ₩100,179 | ₩101,145 | -0.42% | 47.5만 |
|---|
| 2026.02.24 | ₩99,845 | ₩101,159 | ₩99,845 | ₩100,877 | +1.03% | 45.2만 |
|---|
| 2026.02.23 | ₩101,600 | ₩101,600 | ₩99,249 | ₩99,858 | -1.71% | 50.5만 |
|---|
| 2026.02.20 | ₩101,198 | ₩102,753 | ₩100,930 | ₩102,016 | +0.81% | 58.2만 |
|---|
| 2026.02.19 | ₩101,185 | ₩101,547 | ₩100,780 | ₩101,547 | +0.36% | 61.4만 |
|---|
| 2026.02.18 | ₩101,292 | ₩102,458 | ₩101,268 | ₩101,721 | +0.42% | 108만 |
|---|
| 2026.02.17 | ₩101,239 | ₩101,989 | ₩100,081 | ₩101,212 | -0.03% | 66.4만 |
|---|
| 2026.02.13 | ₩100,515 | ₩101,935 | ₩99,885 | ₩101,399 | +0.88% | 48.4만 |
|---|
| 2026.02.12 | ₩102,713 | ₩103,152 | ₩99,684 | ₩100,327 | -2.32% | 57.1만 |
|---|
| 2026.02.11 | ₩102,967 | ₩103,242 | ₩101,406 | ₩102,016 | -0.92% | 51만 |
|---|
| 2026.02.10 | ₩102,404 | ₩102,981 | ₩102,185 | ₩102,364 | -0.04% | 42.8만 |
|---|
| 2026.02.09 | ₩102,083 | ₩102,579 | ₩101,413 | ₩102,337 | +0.25% | 43.2만 |
|---|
| 2026.02.06 | ₩100,140 | ₩102,378 | ₩100,140 | ₩102,190 | +2.05% | 51.8만 |
|---|
| 2026.02.05 | ₩99,470 | ₩100,595 | ₩98,856 | ₩99,175 | -0.30% | 68.6만 |
|---|
| 2026.02.04 | ₩100,006 | ₩100,823 | ₩99,179 | ₩100,234 | +0.23% | 52.6만 |
|---|
| 2026.02.03 | ₩99,496 | ₩100,404 | ₩98,264 | ₩99,416 | -0.08% | 81.1만 |
|---|
| 2026.02.02 | ₩97,929 | ₩99,738 | ₩97,929 | ₩99,349 | +1.45% | 47.3만 |
|---|
| 2026.01.30 | ₩98,572 | ₩99,121 | ₩97,674 | ₩98,384 | -0.19% | 47.8만 |
|---|
| 2026.01.29 | ₩99,336 | ₩99,858 | ₩98,009 | ₩99,269 | -0.07% | 58.9만 |
|---|
| 2026.01.28 | ₩99,724 | ₩99,803 | ₩98,786 | ₩98,907 | -0.82% | 61.1만 |
|---|
| 2026.01.27 | ₩99,684 | ₩99,724 | ₩99,061 | ₩99,456 | -0.23% | 47.9만 |
|---|
| 2026.01.26 | ₩99,939 | ₩100,274 | ₩99,338 | ₩99,684 | -0.25% | 59.3만 |
|---|
| 2026.01.23 | ₩101,172 | ₩101,172 | ₩99,537 | ₩99,805 | -1.35% | 58.4만 |
|---|
| 2026.01.22 | ₩101,426 | ₩101,949 | ₩101,158 | ₩101,346 | -0.08% | 43.9만 |
|---|
| 2026.01.21 | ₩99,081 | ₩101,218 | ₩99,081 | ₩100,890 | +1.83% | 45.9만 |
|---|
| 2026.01.20 | ₩98,465 | ₩99,387 | ₩98,223 | ₩98,424 | -0.04% | 66.8만 |
|---|
| 2026.01.16 | ₩100,166 | ₩100,196 | ₩99,630 | ₩99,858 | -0.31% | 35.2만 |
|---|
| 2026.01.15 | ₩99,456 | ₩100,461 | ₩99,269 | ₩100,193 | +0.74% | 42.9만 |
|---|
| 2026.01.14 | ₩98,491 | ₩99,188 | ₩98,370 | ₩99,081 | +0.60% | 48.6만 |
|---|
| 2026.01.13 | ₩98,840 | ₩98,994 | ₩98,277 | ₩98,545 | -0.30% | 49.4만 |
|---|
| 2026.01.12 | ₩98,049 | ₩98,595 | ₩97,677 | ₩98,491 | +0.45% | 39.7만 |
|---|
| 2026.01.09 | ₩97,982 | ₩98,655 | ₩97,398 | ₩98,398 | +0.42% | 42만 |
|---|
| 2026.01.08 | ₩96,160 | ₩97,867 | ₩96,160 | ₩97,607 | +1.51% | 33.3만 |
|---|
| 2026.01.07 | ₩97,285 | ₩97,339 | ₩96,133 | ₩96,522 | -0.79% | 43만 |
|---|
| 2026.01.06 | ₩95,785 | ₩97,205 | ₩95,249 | ₩97,192 | +1.47% | 46.4만 |
|---|
| 2026.01.05 | ₩94,619 | ₩96,307 | ₩94,525 | ₩95,878 | +1.33% | 40.9만 |
|---|
| 2026.01.02 | ₩93,801 | ₩94,512 | ₩93,319 | ₩94,324 | +0.56% | 38만 |
|---|
| 2025.12.31 | ₩94,311 | ₩94,311 | ₩93,359 | ₩93,359 | -1.01% | 49.8만 |
|---|
| 2025.12.30 | ₩94,887 | ₩94,887 | ₩94,324 | ₩94,364 | -0.55% | 54.2만 |
|---|
| 2025.12.29 | ₩95,128 | ₩95,463 | ₩94,646 | ₩94,887 | -0.25% | 53.2만 |
|---|
| 2025.12.26 | ₩95,450 | ₩95,450 | ₩95,007 | ₩95,383 | -0.07% | 36.3만 |
|---|
| 2025.12.24 | ₩95,235 | ₩95,570 | ₩95,048 | ₩95,463 | +0.24% | 29.7만 |
|---|
| 2025.12.23 | ₩95,329 | ₩95,584 | ₩95,021 | ₩95,262 | -0.07% | 59만 |
|---|
| 2025.12.22 | ₩95,235 | ₩96,075 | ₩95,235 | ₩95,637 | +0.42% | 47.7만 |
|---|
| 2025.12.19 | ₩94,739 | ₩95,115 | ₩94,659 | ₩94,954 | +0.23% | 53만 |
|---|
| 2025.12.18 | ₩94,954 | ₩95,463 | ₩94,430 | ₩94,619 | -0.35% | 64.5만 |
|---|
| 2025.12.17 | ₩94,766 | ₩95,622 | ₩94,096 | ₩94,203 | -0.59% | 54.5만 |
|---|
| 2025.12.16 | ₩95,208 | ₩95,450 | ₩94,203 | ₩94,592 | -0.65% | 50.2만 |
|---|
| 2025.12.15 | ₩96,428 | ₩96,441 | ₩95,275 | ₩95,476 | -0.99% | 43.8만 |
|---|
| 2025.12.12 | ₩97,071 | ₩97,105 | ₩95,610 | ₩95,785 | -1.33% | 43.5만 |
|---|
| 2025.12.11 | ₩95,771 | ₩96,964 | ₩95,771 | ₩96,857 | +1.13% | 81.1만 |
|---|
| 2025.12.10 | ₩94,056 | ₩96,334 | ₩94,056 | ₩95,852 | +1.91% | 102.6만 |
|---|
| 2025.12.09 | ₩93,654 | ₩94,672 | ₩93,654 | ₩94,016 | +0.39% | 52.4만 |
|---|
| 2025.12.08 | ₩94,605 | ₩94,605 | ₩93,808 | ₩93,909 | -0.74% | 51.4만 |
|---|
| 2025.12.05 | ₩94,364 | ₩94,914 | ₩94,150 | ₩94,284 | -0.09% | 45.8만 |
|---|
| 2025.12.04 | ₩94,123 | ₩94,780 | ₩93,889 | ₩94,445 | +0.34% | 52.5만 |
|---|
| 2025.12.03 | ₩93,185 | ₩94,311 | ₩93,118 | ₩94,217 | +1.11% | 55.6만 |
|---|
| 2025.12.02 | ₩93,600 | ₩93,600 | ₩92,863 | ₩92,863 | -0.79% | 45.3만 |
|---|
| 2025.12.01 | ₩92,810 | ₩93,775 | ₩92,752 | ₩93,091 | +0.30% | 48.6만 |
|---|
| 2025.11.28 | ₩93,560 | ₩93,667 | ₩93,185 | ₩93,547 | -0.01% | 28.6만 |
|---|
| 2025.11.26 | ₩92,729 | ₩93,909 | ₩92,614 | ₩93,292 | +0.61% | 55.9만 |
|---|
| 2025.11.25 | ₩90,907 | ₩92,863 | ₩90,907 | ₩92,756 | +2.03% | 74.4만 |
|---|
| 2025.11.24 | ₩89,929 | ₩90,813 | ₩89,513 | ₩90,652 | +0.80% | 69.4만 |
|---|
| 2025.11.21 | ₩87,544 | ₩90,237 | ₩87,490 | ₩89,728 | +2.50% | 75.2만 |
|---|
| 2025.11.20 | ₩89,473 | ₩90,063 | ₩87,141 | ₩87,209 | -2.53% | 108.4만 |
|---|
| 2025.11.19 | ₩88,334 | ₩89,031 | ₩87,959 | ₩88,334 | 0.00% | 90.7만 |
|---|
| 2025.11.18 | ₩87,490 | ₩88,719 | ₩87,418 | ₩88,307 | +0.93% | 95.1만 |
|---|
| 2025.11.17 | ₩89,902 | ₩89,956 | ₩87,758 | ₩88,026 | -2.09% | 72.1만 |
|---|
| 2025.11.14 | ₩89,205 | ₩90,358 | ₩89,044 | ₩89,982 | +0.87% | 77.4만 |
|---|
| 2025.11.13 | ₩91,523 | ₩91,925 | ₩89,868 | ₩90,224 | -1.42% | 58.8만 |
|---|
| 2025.11.12 | ₩91,899 | ₩92,595 | ₩91,758 | ₩91,858 | -0.04% | 56만 |
|---|
| 2025.11.11 | ₩91,403 | ₩91,925 | ₩91,188 | ₩91,617 | +0.23% | 54.1만 |
|---|
| 2025.11.10 | ₩91,577 | ₩91,805 | ₩90,693 | ₩91,443 | -0.15% | 49.6만 |
|---|
| 2025.11.07 | ₩89,500 | ₩90,666 | ₩89,286 | ₩90,599 | +1.23% | 67.4만 |
|---|
| 2025.11.06 | ₩91,081 | ₩91,282 | ₩89,755 | ₩89,889 | -1.31% | 69.4만 |
|---|
| 2025.11.05 | ₩90,143 | ₩91,470 | ₩90,049 | ₩91,081 | +1.04% | 51.8만 |
|---|
| 2025.11.04 | ₩90,036 | ₩90,565 | ₩89,768 | ₩89,902 | -0.15% | 69.3만 |
|---|
| 2025.11.03 | ₩90,907 | ₩91,028 | ₩89,875 | ₩91,028 | +0.13% | 53.6만 |
|---|
| 2025.10.31 | ₩90,652 | ₩91,095 | ₩90,183 | ₩90,987 | +0.37% | 46.8만 |
|---|
| 2025.10.30 | ₩90,974 | ₩91,925 | ₩90,599 | ₩90,599 | -0.41% | 50.9만 |
|---|
| 2025.10.29 | ₩92,461 | ₩93,064 | ₩90,986 | ₩91,550 | -0.99% | 79.7만 |
|---|
| 2025.10.28 | ₩93,198 | ₩93,198 | ₩92,441 | ₩92,689 | -0.55% | 64.5만 |
|---|
| 2025.10.27 | ₩93,909 | ₩93,909 | ₩93,005 | ₩93,359 | -0.59% | 43.9만 |
|---|
| 2025.10.24 | ₩93,399 | ₩93,701 | ₩93,165 | ₩93,225 | -0.19% | 40.5만 |
|---|
| 2025.10.23 | ₩91,738 | ₩92,684 | ₩91,510 | ₩92,515 | +0.85% | 42.8만 |
|---|
| 2025.10.22 | ₩92,234 | ₩92,475 | ₩90,867 | ₩91,443 | -0.86% | 56.7만 |
|---|
| 2025.10.21 | ₩91,885 | ₩92,622 | ₩91,568 | ₩92,381 | +0.54% | 72.8만 |
|---|
| 2025.10.20 | ₩91,376 | ₩92,140 | ₩91,296 | ₩92,059 | +0.75% | 33.5만 |
|---|
| 2025.10.17 | ₩90,371 | ₩90,820 | ₩90,043 | ₩90,518 | +0.16% | 33.9만 |
|---|
| 2025.10.16 | ₩92,314 | ₩92,314 | ₩90,217 | ₩90,652 | -1.80% | 48.5만 |
|---|
| 2025.10.15 | ₩92,488 | ₩92,937 | ₩91,269 | ₩92,059 | -0.46% | 44.8만 |
|---|
| 2025.10.14 | ₩89,366 | ₩92,207 | ₩89,245 | ₩91,724 | +2.64% | 45.1만 |
|---|
| 2025.10.13 | ₩89,902 | ₩90,572 | ₩89,567 | ₩90,358 | +0.51% | 37.6만 |
|---|
| 2025.10.10 | ₩91,443 | ₩91,711 | ₩88,482 | ₩88,495 | -3.22% | 56.6만 |
|---|