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 | ₩104,954 | ₩105,384 | ₩104,659 | ₩105,075 | +0.11% | 50.1만 |
| 2026.10.08 | ₩103,975 | ₩104,901 | ₩103,674 | ₩104,740 | +0.74% | 68.7만 |
| 2026.10.07 | ₩105,182 | ₩105,223 | ₩104,043 | ₩104,499 | -0.65% | 53만 |
| 2026.10.06 | ₩106,524 | ₩106,644 | ₩105,759 | ₩105,960 | -0.53% | 44.9만 |
| 2026.10.05 | ₩105,746 | ₩106,644 | ₩104,975 | ₩106,041 | +0.28% | 30.9만 |
| 2026.10.02 | ₩105,585 | ₩106,135 | ₩105,303 | ₩105,585 | 0.00% | 43.9만 |
| 2026.10.01 | ₩103,734 | ₩104,834 | ₩103,064 | ₩104,579 | +0.81% | 76.9만 |
| 2026.09.30 | ₩104,673 | ₩104,686 | ₩103,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,828 |
| -0.81% |
| 69.6만 |
| 2026.09.29 | ₩104,767 | ₩104,968 | ₩103,788 | ₩104,364 | -0.38% | 64.8만 |
|---|
| 2026.09.28 | ₩104,968 | ₩105,283 | ₩104,217 | ₩104,659 | -0.29% | 48.4만 |
|---|
| 2026.09.25 | ₩105,384 | ₩105,866 | ₩104,834 | ₩105,451 | +0.06% | 57.1만 |
|---|
| 2026.09.24 | ₩105,317 | ₩105,410 | ₩104,458 | ₩105,102 | -0.20% | 70.4만 |
|---|
| 2026.09.23 | ₩106,135 | ₩106,202 | ₩105,377 | ₩105,397 | -0.69% | 58.6만 |
|---|
| 2026.09.22 | ₩106,886 | ₩107,181 | ₩106,215 | ₩106,483 | -0.38% | 42.6만 |
|---|
| 2026.09.21 | ₩106,912 | ₩106,912 | ₩106,296 | ₩106,497 | -0.39% | 37.9만 |
|---|
| 2026.09.18 | ₩106,550 | ₩106,550 | ₩105,732 | ₩106,094 | -0.43% | 80.3만 |
|---|
| 2026.09.17 | ₩107,757 | ₩107,757 | ₩106,617 | ₩106,617 | -1.06% | 34.1만 |
|---|
| 2026.09.16 | ₩107,167 | ₩107,603 | ₩105,397 | ₩106,336 | -0.78% | 45.5만 |
|---|
| 2026.09.15 | ₩107,449 | ₩107,449 | ₩106,711 | ₩106,980 | -0.44% | 36.5만 |
|---|
| 2026.09.14 | ₩107,342 | ₩108,052 | ₩107,261 | ₩107,503 | +0.15% | 39.9만 |
|---|
| 2026.09.11 | ₩108,247 | ₩108,483 | ₩107,744 | ₩107,985 | -0.24% | 43.8만 |
|---|
| 2026.09.10 | ₩107,529 | ₩107,784 | ₩107,065 | ₩107,301 | -0.21% | 46.6만 |
|---|
| 2026.09.09 | ₩108,951 | ₩109,139 | ₩108,014 | ₩108,039 | -0.84% | 40.3만 |
|---|
| 2026.09.08 | ₩110,131 | ₩110,131 | ₩109,273 | ₩109,313 | -0.74% | 43만 |
|---|
| 2026.09.04 | ₩109,461 | ₩110,406 | ₩109,420 | ₩110,238 | +0.71% | 41.6만 |
|---|
| 2026.09.03 | ₩109,876 | ₩110,212 | ₩109,206 | ₩110,037 | +0.15% | 44.7만 |
|---|
| 2026.09.02 | ₩108,455 | ₩109,648 | ₩108,455 | ₩109,380 | +0.85% | 65만 |
|---|
| 2026.09.01 | ₩109,152 | ₩109,306 | ₩108,113 | ₩108,254 | -0.82% | 47.3만 |
|---|
| 2026.08.31 | ₩110,037 | ₩110,037 | ₩109,206 | ₩109,474 | -0.51% | 34.6만 |
|---|
| 2026.08.28 | ₩111,365 | ₩111,553 | ₩110,051 | ₩110,091 | -1.14% | 39.8만 |
|---|
| 2026.08.27 | ₩110,963 | ₩111,243 | ₩110,554 | ₩111,043 | +0.07% | 32.5만 |
|---|
| 2026.08.26 | ₩110,721 | ₩111,385 | ₩110,574 | ₩111,003 | +0.25% | 33만 |
|---|
| 2026.08.25 | ₩111,150 | ₩111,150 | ₩110,359 | ₩110,735 | -0.37% | 32.1만 |
|---|
| 2026.08.24 | ₩111,217 | ₩111,365 | ₩110,520 | ₩110,788 | -0.39% | 40.5만 |
|---|
| 2026.08.21 | ₩111,204 | ₩111,459 | ₩110,748 | ₩111,338 | +0.12% | 43.2만 |
|---|
| 2026.08.20 | ₩110,882 | ₩111,271 | ₩110,495 | ₩110,533 | -0.31% | 46.9만 |
|---|
| 2026.08.19 | ₩112,250 | ₩112,478 | ₩111,553 | ₩111,687 | -0.50% | 38.7만 |
|---|
| 2026.08.18 | ₩112,478 | ₩112,491 | ₩111,338 | ₩111,365 | -0.99% | 46.1만 |
|---|
| 2026.08.17 | ₩113,001 | ₩113,095 | ₩112,719 | ₩112,840 | -0.14% | 43.4만 |
|---|
| 2026.08.14 | ₩112,894 | ₩113,350 | ₩112,706 | ₩113,296 | +0.36% | 45.9만 |
|---|
| 2026.08.13 | ₩112,800 | ₩113,082 | ₩112,398 | ₩112,880 | +0.07% | 42.2만 |
|---|
| 2026.08.12 | ₩112,693 | ₩112,693 | ₩111,727 | ₩112,398 | -0.26% | 37.9만 |
|---|
| 2026.08.11 | ₩111,821 | ₩112,438 | ₩111,647 | ₩111,982 | +0.14% | 45.2만 |
|---|
| 2026.08.10 | ₩111,848 | ₩111,942 | ₩111,419 | ₩111,606 | -0.22% | 37.3만 |
|---|
| 2026.08.07 | ₩111,660 | ₩112,204 | ₩111,352 | ₩111,968 | +0.28% | 36.8만 |
|---|
| 2026.08.06 | ₩111,727 | ₩112,196 | ₩110,936 | ₩110,936 | -0.71% | 52.1만 |
|---|
| 2026.08.05 | ₩112,612 | ₩112,800 | ₩111,566 | ₩111,566 | -0.93% | 46.4만 |
|---|
| 2026.08.04 | ₩110,869 | ₩112,559 | ₩110,574 | ₩112,398 | +1.38% | 46.1만 |
|---|
| 2026.08.03 | ₩108,991 | ₩110,460 | ₩108,991 | ₩110,373 | +1.27% | 38.7만 |
|---|
| 2026.07.31 | ₩109,246 | ₩109,246 | ₩107,643 | ₩108,669 | -0.53% | 45.2만 |
|---|
| 2026.07.30 | ₩108,844 | ₩108,924 | ₩107,610 | ₩108,857 | +0.01% | 36.4만 |
|---|
| 2026.07.29 | ₩109,125 | ₩109,461 | ₩107,851 | ₩108,026 | -1.01% | 59.9만 |
|---|
| 2026.07.28 | ₩108,924 | ₩109,579 | ₩108,743 | ₩109,501 | +0.53% | 35.4만 |
|---|
| 2026.07.27 | ₩108,951 | ₩109,528 | ₩108,227 | ₩108,763 | -0.17% | 40만 |
|---|
| 2026.07.24 | ₩108,415 | ₩109,098 | ₩107,932 | ₩108,280 | -0.12% | 40만 |
|---|
| 2026.07.23 | ₩107,945 | ₩108,468 | ₩107,489 | ₩108,012 | +0.06% | 46.7만 |
|---|
| 2026.07.22 | ₩108,830 | ₩109,347 | ₩108,549 | ₩108,683 | -0.14% | 44.9만 |
|---|
| 2026.07.21 | ₩108,334 | ₩109,078 | ₩107,905 | ₩109,031 | +0.64% | 47.2만 |
|---|
| 2026.07.20 | ₩109,072 | ₩109,125 | ₩107,945 | ₩107,959 | -1.02% | 46.9만 |
|---|
| 2026.07.17 | ₩108,495 | ₩109,548 | ₩108,401 | ₩108,790 | +0.27% | 55.1만 |
|---|
| 2026.07.16 | ₩108,522 | ₩109,970 | ₩108,508 | ₩109,554 | +0.95% | 51.4만 |
|---|
| 2026.07.15 | ₩108,790 | ₩109,407 | ₩108,394 | ₩108,870 | +0.07% | 47.6만 |
|---|
| 2026.07.14 | ₩109,018 | ₩109,447 | ₩108,205 | ₩108,441 | -0.53% | 50.6만 |
|---|
| 2026.07.13 | ₩108,669 | ₩109,112 | ₩108,026 | ₩108,240 | -0.39% | 196.9만 |
|---|
| 2026.07.10 | ₩108,978 | ₩108,991 | ₩108,200 | ₩108,790 | -0.17% | 36.7만 |
|---|
| 2026.07.09 | ₩107,959 | ₩109,085 | ₩107,902 | ₩108,736 | +0.72% | 42.4만 |
|---|
| 2026.07.08 | ₩107,999 | ₩108,472 | ₩106,470 | ₩107,328 | -0.62% | 47.1만 |
|---|
| 2026.07.07 | ₩109,474 | ₩109,729 | ₩108,294 | ₩108,535 | -0.86% | 45.7만 |
|---|
| 2026.07.06 | ₩109,447 | ₩109,984 | ₩109,394 | ₩109,554 | +0.10% | 31.4만 |
|---|
| 2026.07.02 | ₩110,654 | ₩110,989 | ₩108,428 | ₩109,340 | -1.19% | 61.8만 |
|---|
| 2026.07.01 | ₩110,279 | ₩111,191 | ₩109,863 | ₩110,064 | -0.19% | 46.1만 |
|---|
| 2026.06.30 | ₩109,917 | ₩110,654 | ₩109,622 | ₩110,426 | +0.46% | 39.9만 |
|---|
| 2026.06.29 | ₩109,876 | ₩109,930 | ₩108,696 | ₩109,863 | -0.01% | 42.2만 |
|---|
| 2026.06.26 | ₩108,629 | ₩109,809 | ₩108,522 | ₩109,782 | +1.06% | 57.6만 |
|---|
| 2026.06.25 | ₩108,857 | ₩109,957 | ₩108,508 | ₩109,179 | +0.30% | 54.8만 |
|---|
| 2026.06.24 | ₩107,181 | ₩108,710 | ₩107,167 | ₩107,985 | +0.75% | 61만 |
|---|
| 2026.06.23 | ₩106,269 | ₩107,677 | ₩106,081 | ₩106,912 | +0.61% | 47.7만 |
|---|
| 2026.06.22 | ₩107,878 | ₩108,361 | ₩107,607 | ₩107,891 | +0.01% | 36.3만 |
|---|
| 2026.06.18 | ₩107,516 | ₩107,851 | ₩106,886 | ₩107,757 | +0.22% | 53.6만 |
|---|
| 2026.06.17 | ₩107,637 | ₩108,542 | ₩106,068 | ₩106,349 | -1.20% | 63.5만 |
|---|
| 2026.06.16 | ₩108,307 | ₩108,924 | ₩107,481 | ₩107,664 | -0.59% | 44.4만 |
|---|
| 2026.06.15 | ₩109,072 | ₩109,447 | ₩107,891 | ₩108,026 | -0.96% | 34.1만 |
|---|
| 2026.06.12 | ₩107,422 | ₩108,582 | ₩107,060 | ₩107,972 | +0.51% | 33.5만 |
|---|
| 2026.06.11 | ₩105,236 | ₩107,033 | ₩104,874 | ₩106,886 | +1.57% | 43.7만 |
|---|
| 2026.06.10 | ₩105,303 | ₩106,510 | ₩104,391 | ₩104,405 | -0.85% | 41.5만 |
|---|
| 2026.06.09 | ₩105,518 | ₩106,966 | ₩103,385 | ₩105,464 | -0.05% | 58만 |
|---|
| 2026.06.08 | ₩104,968 | ₩105,516 | ₩104,606 | ₩104,646 | -0.31% | 39.2만 |
|---|
| 2026.06.05 | ₩105,732 | ₩105,813 | ₩103,694 | ₩104,069 | -1.57% | 39.6만 |
|---|
| 2026.06.04 | ₩105,504 | ₩106,497 | ₩105,223 | ₩106,269 | +0.72% | 27.6만 |
|---|
| 2026.06.03 | ₩105,692 | ₩105,692 | ₩104,995 | ₩105,156 | -0.51% | 59.7만 |
|---|
| 2026.06.02 | ₩105,142 | ₩106,202 | ₩105,142 | ₩106,014 | +0.83% | 42만 |
|---|
| 2026.06.01 | ₩104,861 | ₩105,585 | ₩104,284 | ₩105,317 | +0.43% | 50.5만 |
|---|
| 2026.05.29 | ₩105,719 | ₩105,857 | ₩105,182 | ₩105,303 | -0.39% | 35.9만 |
|---|
| 2026.05.28 | ₩105,303 | ₩106,054 | ₩104,780 | ₩105,907 | +0.57% | 34.3만 |
|---|
| 2026.05.27 | ₩105,759 | ₩106,322 | ₩105,410 | ₩105,504 | -0.24% | 42.1만 |
|---|
| 2026.05.26 | ₩104,767 | ₩105,652 | ₩104,606 | ₩105,612 | +0.81% | 42.5만 |
|---|
| 2026.05.22 | ₩103,533 | ₩104,230 | ₩103,377 | ₩103,975 | +0.43% | 39.3만 |
|---|
| 2026.05.21 | ₩102,380 | ₩103,452 | ₩101,454 | ₩103,090 | +0.69% | 50.5만 |
|---|
| 2026.05.20 | ₩101,159 | ₩102,849 | ₩100,395 | ₩102,836 | +1.66% | 54.3만 |
|---|
| 2026.05.19 | ₩101,481 | ₩101,481 | ₩100,422 | ₩100,784 | -0.69% | 41만 |
|---|
| 2026.05.18 | ₩101,803 | ₩102,527 | ₩101,427 | ₩101,709 | -0.09% | 48.7만 |
|---|
| 2026.05.15 | ₩102,259 | ₩102,259 | ₩101,334 | ₩101,441 | -0.80% | 41.7만 |
|---|
| 2026.05.14 | ₩103,144 | ₩103,761 | ₩102,755 | ₩103,131 | -0.01% | 37.7만 |
|---|
| 2026.05.13 | ₩103,077 | ₩103,077 | ₩102,152 | ₩102,594 | -0.47% | 36.1만 |
|---|
| 2026.05.12 | ₩103,747 | ₩103,747 | ₩101,950 | ₩103,064 | -0.66% | 50.2만 |
|---|
| 2026.05.11 | ₩104,847 | ₩104,847 | ₩103,815 | ₩103,882 | -0.92% | 39.5만 |
|---|
| 2026.05.08 | ₩104,700 | ₩104,740 | ₩103,908 | ₩104,485 | -0.20% | 39.5만 |
|---|
| 2026.05.07 | ₩105,504 | ₩105,504 | ₩103,895 | ₩104,056 | -1.37% | 45.4만 |
|---|
| 2026.05.06 | ₩105,089 | ₩105,478 | ₩104,659 | ₩105,209 | +0.11% | 38.3만 |
|---|
| 2026.05.05 | ₩103,493 | ₩104,472 | ₩103,278 | ₩104,297 | +0.78% | 36.3만 |
|---|
| 2026.05.04 | ₩103,479 | ₩104,028 | ₩102,433 | ₩102,903 | -0.56% | 31.3만 |
|---|
| 2026.05.01 | ₩104,002 | ₩104,002 | ₩103,171 | ₩103,654 | -0.34% | 36.5만 |
|---|
| 2026.04.30 | ₩102,031 | ₩103,754 | ₩101,816 | ₩103,654 | +1.59% | 45.2만 |
|---|
| 2026.04.29 | ₩102,836 | ₩102,836 | ₩101,441 | ₩101,897 | -0.91% | 49.8만 |
|---|
| 2026.04.28 | ₩103,520 | ₩103,828 | ₩102,554 | ₩102,768 | -0.73% | 45.6만 |
|---|
| 2026.04.27 | ₩103,439 | ₩104,069 | ₩103,345 | ₩103,493 | +0.05% | 36.1만 |
|---|
| 2026.04.24 | ₩103,385 | ₩103,680 | ₩102,644 | ₩103,265 | -0.12% | 35.7만 |
|---|
| 2026.04.23 | ₩103,292 | ₩103,573 | ₩101,830 | ₩102,970 | -0.31% | 34만 |
|---|
| 2026.04.22 | ₩104,056 | ₩104,056 | ₩102,849 | ₩103,265 | -0.76% | 33.7만 |
|---|
| 2026.04.21 | ₩104,136 | ₩104,753 | ₩102,795 | ₩103,077 | -1.02% | 38.7만 |
|---|
| 2026.04.20 | ₩102,876 | ₩103,922 | ₩102,862 | ₩103,841 | +0.94% | 38.2만 |
|---|
| 2026.04.17 | ₩102,165 | ₩104,083 | ₩102,165 | ₩103,278 | +1.09% | 60.9만 |
|---|
| 2026.04.16 | ₩100,998 | ₩101,535 | ₩100,757 | ₩101,226 | +0.23% | 51.3만 |
|---|
| 2026.04.15 | ₩101,012 | ₩101,199 | ₩100,515 | ₩100,918 | -0.09% | 36.5만 |
|---|
| 2026.04.14 | ₩100,945 | ₩101,401 | ₩100,502 | ₩101,025 | +0.08% | 41만 |
|---|
| 2026.04.13 | ₩99,148 | ₩100,676 | ₩99,000 | ₩100,650 | +1.51% | 44.5만 |
|---|
| 2026.04.10 | ₩100,220 | ₩100,220 | ₩99,275 | ₩99,429 | -0.79% | 36.5만 |
|---|
| 2026.04.09 | ₩99,040 | ₩100,368 | ₩99,040 | ₩100,100 | +1.07% | 46.9만 |
|---|
| 2026.04.08 | ₩99,456 | ₩100,073 | ₩98,987 | ₩99,550 | +0.09% | 43.5만 |
|---|
| 2026.04.07 | ₩96,465 | ₩97,270 | ₩96,103 | ₩96,841 | +0.39% | 51.3만 |
|---|
| 2026.04.06 | ₩96,103 | ₩96,854 | ₩95,775 | ₩96,801 | +0.73% | 65.7만 |
|---|
| 2026.04.02 | ₩94,601 | ₩96,852 | ₩94,320 | ₩96,197 | +1.69% | 67.8만 |
|---|
| 2026.04.01 | ₩95,915 | ₩96,747 | ₩95,869 | ₩95,915 | 0.00% | 84.9만 |
|---|
| 2026.03.31 | ₩94,092 | ₩95,976 | ₩93,636 | ₩95,392 | +1.38% | 53.6만 |
|---|
| 2026.03.30 | ₩94,413 | ₩94,615 | ₩92,516 | ₩92,791 | -1.72% | 101.3만 |
|---|
| 2026.03.27 | ₩94,588 | ₩94,774 | ₩93,381 | ₩93,622 | -1.02% | 54.3만 |
|---|
| 2026.03.26 | ₩95,339 | ₩96,506 | ₩95,004 | ₩95,111 | -0.24% | 60.4만 |
|---|
| 2026.03.25 | ₩96,371 | ₩96,747 | ₩95,144 | ₩96,264 | -0.11% | 68.7만 |
|---|
| 2026.03.24 | ₩93,998 | ₩95,942 | ₩93,689 | ₩95,392 | +1.48% | 86.9만 |
|---|
| 2026.03.23 | ₩94,507 | ₩96,211 | ₩94,346 | ₩94,883 | +0.40% | 58.3만 |
|---|
| 2026.03.20 | ₩94,293 | ₩94,387 | ₩92,295 | ₩92,858 | -1.52% | 78.8만 |
|---|
| 2026.03.19 | ₩93,166 | ₩95,151 | ₩92,871 | ₩94,440 | +1.37% | 72만 |
|---|
| 2026.03.18 | ₩94,896 | ₩95,274 | ₩94,145 | ₩94,145 | -0.79% | 52.4만 |
|---|
| 2026.03.17 | ₩95,392 | ₩96,197 | ₩95,206 | ₩95,392 | 0.00% | 33.3만 |
|---|
| 2026.03.16 | ₩95,097 | ₩95,620 | ₩94,655 | ₩94,655 | -0.47% | 48.9만 |
|---|
| 2026.03.13 | ₩94,856 | ₩95,336 | ₩93,810 | ₩94,065 | -0.83% | 68.8만 |
|---|
| 2026.03.12 | ₩95,124 | ₩95,328 | ₩94,239 | ₩94,293 | -0.87% | 81.8만 |
|---|
| 2026.03.11 | ₩96,103 | ₩96,648 | ₩95,473 | ₩96,184 | +0.08% | 48.3만 |
|---|
| 2026.03.10 | ₩96,693 | ₩97,967 | ₩96,184 | ₩96,371 | -0.33% | 48만 |
|---|
| 2026.03.09 | ₩95,285 | ₩97,243 | ₩93,770 | ₩96,921 | +1.72% | 83.9만 |
|---|
| 2026.03.06 | ₩96,908 | ₩96,908 | ₩95,788 | ₩96,425 | -0.50% | 64.4만 |
|---|
| 2026.03.05 | ₩99,362 | ₩100,019 | ₩97,766 | ₩98,517 | -0.85% | 55.2만 |
|---|
| 2026.03.04 | ₩100,341 | ₩100,502 | ₩99,351 | ₩100,234 | -0.11% | 49.1만 |
|---|
| 2026.03.03 | ₩98,826 | ₩100,261 | ₩97,418 | ₩99,751 | +0.94% | 105만 |
|---|
| 2026.03.02 | ₩99,456 | ₩101,320 | ₩99,282 | ₩100,998 | +1.55% | 77.5만 |
|---|
| 2026.02.27 | ₩100,690 | ₩100,797 | ₩99,791 | ₩100,690 | 0.00% | 53.6만 |
|---|
| 2026.02.26 | ₩101,401 | ₩102,011 | ₩100,690 | ₩101,910 | +0.50% | 56.9만 |
|---|
| 2026.02.25 | ₩101,655 | ₩101,655 | ₩100,259 | ₩101,226 | -0.42% | 47.5만 |
|---|
| 2026.02.24 | ₩99,925 | ₩101,241 | ₩99,925 | ₩100,958 | +1.03% | 45.2만 |
|---|
| 2026.02.23 | ₩101,682 | ₩101,682 | ₩99,329 | ₩99,939 | -1.71% | 50.5만 |
|---|
| 2026.02.20 | ₩101,280 | ₩102,836 | ₩101,012 | ₩102,098 | +0.81% | 58.2만 |
|---|
| 2026.02.19 | ₩101,266 | ₩101,629 | ₩100,861 | ₩101,629 | +0.36% | 61.4만 |
|---|
| 2026.02.18 | ₩101,374 | ₩102,541 | ₩101,350 | ₩101,803 | +0.42% | 108만 |
|---|
| 2026.02.17 | ₩101,320 | ₩102,071 | ₩100,161 | ₩101,293 | -0.03% | 66.4만 |
|---|
| 2026.02.13 | ₩100,596 | ₩102,017 | ₩99,966 | ₩101,481 | +0.88% | 48.4만 |
|---|
| 2026.02.12 | ₩102,795 | ₩103,235 | ₩99,764 | ₩100,408 | -2.32% | 57.1만 |
|---|
| 2026.02.11 | ₩103,050 | ₩103,325 | ₩101,488 | ₩102,098 | -0.92% | 51만 |
|---|
| 2026.02.10 | ₩102,487 | ₩103,064 | ₩102,267 | ₩102,447 | -0.04% | 42.8만 |
|---|
| 2026.02.09 | ₩102,165 | ₩102,661 | ₩101,494 | ₩102,420 | +0.25% | 43.2만 |
|---|
| 2026.02.06 | ₩100,220 | ₩102,460 | ₩100,220 | ₩102,272 | +2.05% | 51.8만 |
|---|
| 2026.02.05 | ₩99,550 | ₩100,676 | ₩98,936 | ₩99,255 | -0.30% | 68.6만 |
|---|
| 2026.02.04 | ₩100,086 | ₩100,904 | ₩99,259 | ₩100,314 | +0.23% | 52.6만 |
|---|
| 2026.02.03 | ₩99,577 | ₩100,485 | ₩98,343 | ₩99,496 | -0.08% | 81.1만 |
|---|
| 2026.02.02 | ₩98,008 | ₩99,818 | ₩98,008 | ₩99,429 | +1.45% | 47.3만 |
|---|
| 2026.01.30 | ₩98,651 | ₩99,201 | ₩97,753 | ₩98,464 | -0.19% | 47.8만 |
|---|
| 2026.01.29 | ₩99,416 | ₩99,939 | ₩98,088 | ₩99,349 | -0.07% | 58.9만 |
|---|
| 2026.01.28 | ₩99,805 | ₩99,884 | ₩98,866 | ₩98,987 | -0.82% | 61.1만 |
|---|
| 2026.01.27 | ₩99,764 | ₩99,805 | ₩99,141 | ₩99,536 | -0.23% | 47.9만 |
|---|
| 2026.01.26 | ₩100,019 | ₩100,355 | ₩99,418 | ₩99,764 | -0.25% | 59.3만 |
|---|
| 2026.01.23 | ₩101,253 | ₩101,253 | ₩99,617 | ₩99,885 | -1.35% | 58.4만 |
|---|
| 2026.01.22 | ₩101,508 | ₩102,031 | ₩101,240 | ₩101,427 | -0.08% | 43.9만 |
|---|
| 2026.01.21 | ₩99,161 | ₩101,300 | ₩99,161 | ₩100,971 | +1.83% | 45.9만 |
|---|
| 2026.01.20 | ₩98,544 | ₩99,467 | ₩98,303 | ₩98,504 | -0.04% | 66.8만 |
|---|
| 2026.01.16 | ₩100,247 | ₩100,277 | ₩99,711 | ₩99,939 | -0.31% | 35.2만 |
|---|
| 2026.01.15 | ₩99,536 | ₩100,542 | ₩99,349 | ₩100,274 | +0.74% | 42.9만 |
|---|
| 2026.01.14 | ₩98,571 | ₩99,268 | ₩98,449 | ₩99,161 | +0.60% | 48.6만 |
|---|
| 2026.01.13 | ₩98,920 | ₩99,074 | ₩98,356 | ₩98,624 | -0.30% | 49.4만 |
|---|
| 2026.01.12 | ₩98,128 | ₩98,674 | ₩97,755 | ₩98,571 | +0.45% | 39.7만 |
|---|
| 2026.01.09 | ₩98,061 | ₩98,734 | ₩97,477 | ₩98,477 | +0.42% | 42만 |
|---|
| 2026.01.08 | ₩96,237 | ₩97,946 | ₩96,237 | ₩97,686 | +1.51% | 33.3만 |
|---|
| 2026.01.07 | ₩97,364 | ₩97,418 | ₩96,211 | ₩96,599 | -0.79% | 43만 |
|---|
| 2026.01.06 | ₩95,862 | ₩97,283 | ₩95,325 | ₩97,270 | +1.47% | 46.4만 |
|---|
| 2026.01.05 | ₩94,695 | ₩96,385 | ₩94,601 | ₩95,956 | +1.33% | 40.9만 |
|---|
| 2026.01.02 | ₩93,877 | ₩94,588 | ₩93,394 | ₩94,400 | +0.56% | 38만 |
|---|
| 2025.12.31 | ₩94,387 | ₩94,387 | ₩93,434 | ₩93,434 | -1.01% | 49.8만 |
|---|
| 2025.12.30 | ₩94,963 | ₩94,963 | ₩94,400 | ₩94,440 | -0.55% | 54.2만 |
|---|
| 2025.12.29 | ₩95,205 | ₩95,540 | ₩94,722 | ₩94,963 | -0.25% | 53.2만 |
|---|
| 2025.12.26 | ₩95,527 | ₩95,527 | ₩95,084 | ₩95,459 | -0.07% | 36.3만 |
|---|
| 2025.12.24 | ₩95,312 | ₩95,647 | ₩95,124 | ₩95,540 | +0.24% | 29.7만 |
|---|
| 2025.12.23 | ₩95,406 | ₩95,661 | ₩95,097 | ₩95,339 | -0.07% | 59만 |
|---|
| 2025.12.22 | ₩95,312 | ₩96,153 | ₩95,312 | ₩95,714 | +0.42% | 47.7만 |
|---|
| 2025.12.19 | ₩94,816 | ₩95,191 | ₩94,735 | ₩95,030 | +0.23% | 53만 |
|---|
| 2025.12.18 | ₩95,030 | ₩95,540 | ₩94,506 | ₩94,695 | -0.35% | 64.5만 |
|---|
| 2025.12.17 | ₩94,843 | ₩95,700 | ₩94,172 | ₩94,279 | -0.59% | 54.5만 |
|---|
| 2025.12.16 | ₩95,285 | ₩95,527 | ₩94,279 | ₩94,668 | -0.65% | 50.2만 |
|---|
| 2025.12.15 | ₩96,506 | ₩96,519 | ₩95,352 | ₩95,553 | -0.99% | 43.8만 |
|---|
| 2025.12.12 | ₩97,149 | ₩97,183 | ₩95,687 | ₩95,862 | -1.33% | 43.5만 |
|---|
| 2025.12.11 | ₩95,848 | ₩97,042 | ₩95,848 | ₩96,935 | +1.13% | 81.1만 |
|---|
| 2025.12.10 | ₩94,132 | ₩96,412 | ₩94,132 | ₩95,929 | +1.91% | 102.6만 |
|---|
| 2025.12.09 | ₩93,729 | ₩94,749 | ₩93,729 | ₩94,092 | +0.39% | 52.4만 |
|---|
| 2025.12.08 | ₩94,682 | ₩94,682 | ₩93,884 | ₩93,984 | -0.74% | 51.4만 |
|---|
| 2025.12.05 | ₩94,440 | ₩94,990 | ₩94,226 | ₩94,360 | -0.09% | 45.8만 |
|---|
| 2025.12.04 | ₩94,199 | ₩94,856 | ₩93,964 | ₩94,521 | +0.34% | 52.5만 |
|---|
| 2025.12.03 | ₩93,260 | ₩94,387 | ₩93,193 | ₩94,293 | +1.11% | 55.6만 |
|---|
| 2025.12.02 | ₩93,676 | ₩93,676 | ₩92,938 | ₩92,938 | -0.79% | 45.3만 |
|---|
| 2025.12.01 | ₩92,885 | ₩93,850 | ₩92,827 | ₩93,166 | +0.30% | 48.6만 |
|---|
| 2025.11.28 | ₩93,636 | ₩93,743 | ₩93,260 | ₩93,622 | -0.01% | 28.6만 |
|---|
| 2025.11.26 | ₩92,804 | ₩93,984 | ₩92,689 | ₩93,367 | +0.61% | 55.9만 |
|---|
| 2025.11.25 | ₩90,980 | ₩92,938 | ₩90,980 | ₩92,831 | +2.03% | 74.4만 |
|---|
| 2025.11.24 | ₩90,001 | ₩90,886 | ₩89,585 | ₩90,725 | +0.80% | 69.4만 |
|---|
| 2025.11.21 | ₩87,614 | ₩90,310 | ₩87,560 | ₩89,800 | +2.50% | 75.2만 |
|---|
| 2025.11.20 | ₩89,545 | ₩90,135 | ₩87,212 | ₩87,279 | -2.53% | 108.4만 |
|---|
| 2025.11.19 | ₩88,405 | ₩89,103 | ₩88,030 | ₩88,405 | 0.00% | 90.7만 |
|---|
| 2025.11.18 | ₩87,560 | ₩88,790 | ₩87,488 | ₩88,378 | +0.93% | 95.1만 |
|---|
| 2025.11.17 | ₩89,974 | ₩90,028 | ₩87,829 | ₩88,097 | -2.09% | 72.1만 |
|---|
| 2025.11.14 | ₩89,277 | ₩90,430 | ₩89,116 | ₩90,055 | +0.87% | 77.4만 |
|---|
| 2025.11.13 | ₩91,597 | ₩91,999 | ₩89,941 | ₩90,296 | -1.42% | 58.8만 |
|---|
| 2025.11.12 | ₩91,973 | ₩92,670 | ₩91,832 | ₩91,932 | -0.04% | 56만 |
|---|
| 2025.11.11 | ₩91,476 | ₩91,999 | ₩91,262 | ₩91,691 | +0.23% | 54.1만 |
|---|
| 2025.11.10 | ₩91,651 | ₩91,879 | ₩90,766 | ₩91,517 | -0.15% | 49.6만 |
|---|
| 2025.11.07 | ₩89,572 | ₩90,739 | ₩89,357 | ₩90,672 | +1.23% | 67.4만 |
|---|
| 2025.11.06 | ₩91,155 | ₩91,356 | ₩89,827 | ₩89,961 | -1.31% | 69.4만 |
|---|
| 2025.11.05 | ₩90,216 | ₩91,543 | ₩90,122 | ₩91,155 | +1.04% | 51.8만 |
|---|
| 2025.11.04 | ₩90,109 | ₩90,638 | ₩89,840 | ₩89,974 | -0.15% | 69.3만 |
|---|
| 2025.11.03 | ₩90,980 | ₩91,101 | ₩89,948 | ₩91,101 | +0.13% | 53.6만 |
|---|
| 2025.10.31 | ₩90,725 | ₩91,168 | ₩90,256 | ₩91,061 | +0.37% | 46.8만 |
|---|
| 2025.10.30 | ₩91,047 | ₩91,999 | ₩90,672 | ₩90,672 | -0.41% | 50.9만 |
|---|
| 2025.10.29 | ₩92,536 | ₩93,139 | ₩91,059 | ₩91,624 | -0.99% | 79.7만 |
|---|
| 2025.10.28 | ₩93,274 | ₩93,274 | ₩92,516 | ₩92,764 | -0.55% | 64.5만 |
|---|
| 2025.10.27 | ₩93,984 | ₩93,984 | ₩93,080 | ₩93,434 | -0.59% | 43.9만 |
|---|
| 2025.10.24 | ₩93,475 | ₩93,776 | ₩93,240 | ₩93,300 | -0.19% | 40.5만 |
|---|
| 2025.10.23 | ₩91,812 | ₩92,759 | ₩91,584 | ₩92,590 | +0.85% | 42.8만 |
|---|
| 2025.10.22 | ₩92,308 | ₩92,549 | ₩90,940 | ₩91,517 | -0.86% | 56.7만 |
|---|
| 2025.10.21 | ₩91,959 | ₩92,697 | ₩91,641 | ₩92,455 | +0.54% | 72.8만 |
|---|
| 2025.10.20 | ₩91,450 | ₩92,214 | ₩91,369 | ₩92,134 | +0.75% | 33.5만 |
|---|
| 2025.10.17 | ₩90,444 | ₩90,893 | ₩90,115 | ₩90,591 | +0.16% | 33.9만 |
|---|
| 2025.10.16 | ₩92,388 | ₩92,388 | ₩90,290 | ₩90,725 | -1.80% | 48.5만 |
|---|
| 2025.10.15 | ₩92,563 | ₩93,012 | ₩91,342 | ₩92,134 | -0.46% | 44.8만 |
|---|
| 2025.10.14 | ₩89,438 | ₩92,281 | ₩89,317 | ₩91,798 | +2.64% | 45.1만 |
|---|
| 2025.10.13 | ₩89,974 | ₩90,645 | ₩89,639 | ₩90,430 | +0.51% | 37.6만 |
|---|
| 2025.10.10 | ₩91,517 | ₩91,785 | ₩88,553 | ₩88,566 | -3.22% | 56.6만 |
|---|