시장 데이터를 불러오는 중
전체 종목
U.S. Micro Cap Portfolio: ETF Class Shares 과거 주가
U.S. Micro Cap Portfolio: ETF Class Shares · DFMC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
U.S. Micro Cap Portfolio: ETF Class Shares · DFMC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,453 | ₩77,654 | ₩77,346 | ₩77,467 | +0.02% | 1.1만 |
| 2026.10.08 | ₩76,984 | ₩77,359 | ₩76,515 | ₩77,319 | +0.44% | 4.5만 |
| 2026.10.07 | ₩77,266 | ₩77,266 | ₩76,904 | ₩77,051 | -0.28% | 1.5만 |
| 2026.10.06 | ₩78,659 | ₩78,726 | ₩77,936 | ₩78,056 | -0.77% | 4.2만 |
| 2026.10.05 | ₩78,083 | ₩78,565 | ₩77,426 | ₩78,244 | +0.21% | 1.5만 |
| 2026.10.02 | ₩78,297 | ₩78,297 | ₩77,895 | ₩77,895 | -0.51% | 1.9만 |
| 2026.10.01 | ₩76,756 | ₩77,386 | ₩76,180 | ₩77,172 | +0.54% | 2.8만 |
| 2026.09.30 | ₩77,051 | ₩77,065 | ₩76,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,609 |
| -0.57% |
| 1.5만 |
| 2026.09.29 | ₩77,252 | ₩77,252 | ₩76,529 | ₩76,931 | -0.42% | 3.3만 |
|---|
| 2026.09.28 | ₩77,721 | ₩77,721 | ₩77,158 | ₩77,373 | -0.45% | 7.6천 |
|---|
| 2026.09.25 | ₩77,668 | ₩78,137 | ₩77,627 | ₩78,003 | +0.43% | 1.2만 |
|---|
| 2026.09.24 | ₩77,346 | ₩77,748 | ₩77,185 | ₩77,641 | +0.38% | 8.9천 |
|---|
| 2026.09.23 | ₩77,976 | ₩78,163 | ₩77,735 | ₩77,735 | -0.31% | 1.7만 |
|---|
| 2026.09.22 | ₩79,008 | ₩79,115 | ₩78,472 | ₩78,699 | -0.39% | 1.8만 |
|---|
| 2026.09.21 | ₩78,257 | ₩78,539 | ₩78,257 | ₩78,351 | +0.12% | 2.3만 |
|---|
| 2026.09.18 | ₩77,815 | ₩77,949 | ₩77,668 | ₩77,949 | +0.17% | 1.1만 |
|---|
| 2026.09.17 | ₩78,606 | ₩78,820 | ₩78,311 | ₩78,324 | -0.36% | 2.6만 |
|---|
| 2026.09.16 | ₩78,619 | ₩78,860 | ₩77,467 | ₩78,096 | -0.66% | 1.5만 |
|---|
| 2026.09.15 | ₩78,552 | ₩78,606 | ₩78,230 | ₩78,351 | -0.26% | 2.3만 |
|---|
| 2026.09.14 | ₩79,115 | ₩79,168 | ₩78,713 | ₩78,820 | -0.37% | 1.8만 |
|---|
| 2026.09.11 | ₩79,718 | ₩79,718 | ₩79,142 | ₩79,235 | -0.61% | 1.9만 |
|---|
| 2026.09.10 | ₩78,699 | ₩79,075 | ₩78,579 | ₩78,713 | +0.02% | 2.5만 |
|---|
| 2026.09.09 | ₩79,972 | ₩79,972 | ₩79,289 | ₩79,329 | -0.80% | 1.9만 |
|---|
| 2026.09.08 | ₩80,401 | ₩80,522 | ₩80,214 | ₩80,227 | -0.22% | 1.6만 |
|---|
| 2026.09.04 | ₩80,334 | ₩80,884 | ₩80,214 | ₩80,884 | +0.68% | 1.4만 |
|---|
| 2026.09.03 | ₩80,468 | ₩80,495 | ₩80,173 | ₩80,401 | -0.08% | 1.9만 |
|---|
| 2026.09.02 | ₩79,758 | ₩80,348 | ₩79,758 | ₩80,160 | +0.50% | 1.4만 |
|---|
| 2026.09.01 | ₩80,160 | ₩80,160 | ₩79,262 | ₩79,262 | -1.12% | 1.2만 |
|---|
| 2026.08.31 | ₩80,776 | ₩80,776 | ₩80,080 | ₩80,267 | -0.63% | 3.3만 |
|---|
| 2026.08.28 | ₩81,661 | ₩81,822 | ₩80,817 | ₩80,817 | -1.03% | 4.9만 |
|---|
| 2026.08.27 | ₩81,353 | ₩81,634 | ₩81,058 | ₩81,621 | +0.33% | 1.7만 |
|---|
| 2026.08.26 | ₩81,326 | ₩81,433 | ₩81,205 | ₩81,353 | +0.03% | 1.2만 |
|---|
| 2026.08.25 | ₩81,795 | ₩81,795 | ₩81,071 | ₩81,353 | -0.54% | 6.7만 |
|---|
| 2026.08.24 | ₩81,487 | ₩81,487 | ₩81,152 | ₩81,205 | -0.35% | 4.5만 |
|---|
| 2026.08.21 | ₩81,393 | ₩81,768 | ₩81,286 | ₩81,714 | +0.40% | 3.3만 |
|---|
| 2026.08.20 | ₩81,500 | ₩81,540 | ₩81,085 | ₩81,085 | -0.51% | 5.6만 |
|---|
| 2026.08.19 | ₩82,706 | ₩82,733 | ₩82,063 | ₩82,076 | -0.76% | 2.3만 |
|---|
| 2026.08.18 | ₩82,679 | ₩82,719 | ₩82,143 | ₩82,143 | -0.65% | 2.1만 |
|---|
| 2026.08.17 | ₩83,564 | ₩83,564 | ₩83,028 | ₩83,135 | -0.51% | 5.6만 |
|---|
| 2026.08.14 | ₩83,081 | ₩83,577 | ₩83,081 | ₩83,577 | +0.60% | 3.9만 |
|---|
| 2026.08.13 | ₩83,269 | ₩83,416 | ₩83,028 | ₩83,255 | -0.02% | 3.9만 |
|---|
| 2026.08.12 | ₩83,175 | ₩83,175 | ₩82,371 | ₩82,840 | -0.40% | 4만 |
|---|
| 2026.08.11 | ₩82,492 | ₩82,679 | ₩82,492 | ₩82,492 | 0.00% | 1.5만 |
|---|
| 2026.08.10 | ₩82,652 | ₩82,652 | ₩82,210 | ₩82,210 | -0.54% | 2.3만 |
|---|
| 2026.08.07 | ₩82,317 | ₩82,907 | ₩82,317 | ₩82,800 | +0.59% | 1.9만 |
|---|
| 2026.08.06 | ₩82,733 | ₩82,746 | ₩82,143 | ₩82,304 | -0.52% | 2만 |
|---|
| 2026.08.05 | ₩83,349 | ₩83,483 | ₩82,746 | ₩82,746 | -0.72% | 4.3만 |
|---|
| 2026.08.04 | ₩82,023 | ₩83,376 | ₩82,023 | ₩83,229 | +1.47% | 1만 |
|---|
| 2026.08.03 | ₩81,125 | ₩81,835 | ₩81,125 | ₩81,755 | +0.78% | 3만 |
|---|
| 2026.07.31 | ₩79,946 | ₩80,455 | ₩79,410 | ₩80,348 | +0.50% | 2.8만 |
|---|
| 2026.07.30 | ₩80,642 | ₩80,642 | ₩79,691 | ₩80,508 | -0.17% | 1.2만 |
|---|
| 2026.07.29 | ₩80,857 | ₩80,977 | ₩79,892 | ₩79,986 | -1.08% | 1.2만 |
|---|
| 2026.07.28 | ₩80,817 | ₩81,058 | ₩80,361 | ₩81,058 | +0.30% | 1.3만 |
|---|
| 2026.07.27 | ₩80,428 | ₩80,964 | ₩79,972 | ₩80,575 | +0.18% | 2.9만 |
|---|
| 2026.07.24 | ₩80,039 | ₩80,562 | ₩79,959 | ₩79,986 | -0.07% | 1만 |
|---|
| 2026.07.23 | ₩79,544 | ₩79,986 | ₩79,544 | ₩79,838 | +0.37% | 1.6만 |
|---|
| 2026.07.22 | ₩80,924 | ₩80,977 | ₩80,307 | ₩80,482 | -0.55% | 1.3만 |
|---|
| 2026.07.21 | ₩80,575 | ₩81,044 | ₩80,200 | ₩81,031 | +0.57% | 1.4만 |
|---|
| 2026.07.20 | ₩80,683 | ₩81,004 | ₩80,133 | ₩80,147 | -0.66% | 3.1만 |
|---|
| 2026.07.17 | ₩80,669 | ₩81,272 | ₩80,441 | ₩80,709 | +0.05% | 2.3만 |
|---|
| 2026.07.16 | ₩80,723 | ₩81,621 | ₩80,723 | ₩81,339 | +0.76% | 1.3만 |
|---|
| 2026.07.15 | ₩80,616 | ₩81,205 | ₩80,522 | ₩80,763 | +0.18% | 2만 |
|---|
| 2026.07.14 | ₩80,522 | ₩80,522 | ₩80,294 | ₩80,428 | -0.12% | 2.6만 |
|---|
| 2026.07.13 | ₩80,642 | ₩80,709 | ₩80,133 | ₩80,187 | -0.56% | 1.7만 |
|---|
| 2026.07.10 | ₩80,428 | ₩80,709 | ₩80,388 | ₩80,602 | +0.22% | 2.7만 |
|---|
| 2026.07.09 | ₩80,294 | ₩80,723 | ₩80,227 | ₩80,575 | +0.35% | 7.4천 |
|---|
| 2026.07.08 | ₩80,254 | ₩80,254 | ₩78,994 | ₩79,557 | -0.87% | 14.9만 |
|---|
| 2026.07.07 | ₩81,473 | ₩81,473 | ₩80,106 | ₩80,321 | -1.41% | 3.3만 |
|---|
| 2026.07.06 | ₩81,366 | ₩81,379 | ₩81,058 | ₩81,058 | -0.38% | 2.3만 |
|---|
| 2026.07.02 | ₩82,920 | ₩82,920 | ₩80,254 | ₩80,709 | -2.67% | 2만 |
|---|
| 2026.07.01 | ₩81,889 | ₩82,438 | ₩81,527 | ₩81,647 | -0.29% | 5.3만 |
|---|
| 2026.06.30 | ₩81,433 | ₩81,969 | ₩81,393 | ₩81,848 | +0.51% | 3.6만 |
|---|
| 2026.06.29 | ₩81,138 | ₩81,286 | ₩80,455 | ₩81,219 | +0.10% | 4.4만 |
|---|
| 2026.06.26 | ₩80,575 | ₩81,473 | ₩80,562 | ₩81,353 | +0.96% | 2.8만 |
|---|
| 2026.06.25 | ₩80,455 | ₩81,152 | ₩80,361 | ₩80,683 | +0.28% | 3.6만 |
|---|
| 2026.06.24 | ₩79,664 | ₩80,227 | ₩79,517 | ₩79,865 | +0.25% | 3.5만 |
|---|
| 2026.06.23 | ₩78,472 | ₩79,289 | ₩78,150 | ₩79,048 | +0.73% | 2.5만 |
|---|
| 2026.06.22 | ₩79,182 | ₩79,209 | ₩78,847 | ₩79,008 | -0.22% | 1.5만 |
|---|
| 2026.06.18 | ₩78,391 | ₩78,914 | ₩78,150 | ₩78,860 | +0.60% | 1.1만 |
|---|
| 2026.06.17 | ₩78,833 | ₩79,048 | ₩77,480 | ₩77,641 | -1.51% | 9.3천 |
|---|
| 2026.06.16 | ₩79,142 | ₩79,142 | ₩78,244 | ₩78,297 | -1.07% | 1.3만 |
|---|
| 2026.06.15 | ₩79,919 | ₩79,919 | ₩78,552 | ₩78,552 | -1.71% | 1.4만 |
|---|
| 2026.06.12 | ₩78,673 | ₩79,249 | ₩78,338 | ₩78,807 | +0.17% | 9.1천 |
|---|
| 2026.06.11 | ₩76,730 | ₩78,070 | ₩76,703 | ₩78,056 | +1.73% | 1.3만 |
|---|
| 2026.06.10 | ₩76,542 | ₩77,440 | ₩76,287 | ₩76,314 | -0.30% | 1.9만 |
|---|
| 2026.06.09 | ₩77,158 | ₩77,158 | ₩75,778 | ₩76,756 | -0.52% | 1.4만 |
|---|
| 2026.06.08 | ₩76,596 | ₩76,596 | ₩75,979 | ₩76,127 | -0.61% | 1.2만 |
|---|
| 2026.06.05 | ₩76,730 | ₩76,730 | ₩75,390 | ₩75,604 | -1.47% | 2.6만 |
|---|
| 2026.06.04 | ₩76,060 | ₩76,917 | ₩76,060 | ₩76,823 | +1.00% | 2.7만 |
|---|
| 2026.06.03 | ₩76,810 | ₩76,810 | ₩75,564 | ₩75,698 | -1.45% | 2.2만 |
|---|
| 2026.06.02 | ₩76,180 | ₩76,636 | ₩76,180 | ₩76,555 | +0.49% | 1.3만 |
|---|
| 2026.06.01 | ₩76,060 | ₩76,153 | ₩75,256 | ₩76,127 | +0.09% | 2.9만 |
|---|
| 2026.05.29 | ₩76,234 | ₩76,301 | ₩75,993 | ₩76,060 | -0.23% | 2.3만 |
|---|
| 2026.05.28 | ₩76,140 | ₩76,569 | ₩75,859 | ₩76,529 | +0.51% | 1.4만 |
|---|
| 2026.05.27 | ₩76,596 | ₩76,649 | ₩76,301 | ₩76,368 | -0.30% | 8.2천 |
|---|
| 2026.05.26 | ₩76,247 | ₩76,381 | ₩76,033 | ₩76,381 | +0.18% | 1.2만 |
|---|
| 2026.05.22 | ₩74,907 | ₩75,323 | ₩74,880 | ₩75,256 | +0.47% | 1.6만 |
|---|
| 2026.05.21 | ₩73,661 | ₩74,746 | ₩73,446 | ₩74,653 | +1.35% | 9.4천 |
|---|
| 2026.05.20 | ₩72,937 | ₩74,438 | ₩72,937 | ₩74,438 | +2.06% | 1.5만 |
|---|
| 2026.05.19 | ₩73,152 | ₩73,299 | ₩72,669 | ₩72,924 | -0.31% | 3.8만 |
|---|
| 2026.05.18 | ₩73,487 | ₩74,050 | ₩73,379 | ₩73,634 | +0.20% | 2만 |
|---|
| 2026.05.15 | ₩73,580 | ₩73,607 | ₩73,259 | ₩73,272 | -0.42% | 2.4만 |
|---|
| 2026.05.14 | ₩74,264 | ₩74,854 | ₩74,264 | ₩74,586 | +0.43% | 9.5천 |
|---|
| 2026.05.13 | ₩74,331 | ₩74,371 | ₩73,996 | ₩74,210 | -0.16% | 25.6만 |
|---|
| 2026.05.12 | ₩74,465 | ₩74,559 | ₩73,822 | ₩74,505 | +0.05% | 1.4만 |
|---|
| 2026.05.11 | ₩76,033 | ₩76,180 | ₩75,148 | ₩75,242 | -1.04% | 1.6만 |
|---|
| 2026.05.08 | ₩75,577 | ₩75,899 | ₩75,376 | ₩75,845 | +0.35% | 9.2천 |
|---|
| 2026.05.07 | ₩75,872 | ₩75,966 | ₩75,376 | ₩75,416 | -0.60% | 1.6만 |
|---|
| 2026.05.06 | ₩76,234 | ₩76,247 | ₩75,832 | ₩76,194 | -0.05% | 2.1만 |
|---|
| 2026.05.05 | ₩74,907 | ₩75,872 | ₩74,907 | ₩75,698 | +1.06% | 28.2만 |
|---|
| 2026.05.04 | ₩75,242 | ₩75,256 | ₩74,143 | ₩74,385 | -1.14% | 6.6만 |
|---|
| 2026.05.01 | ₩75,135 | ₩75,269 | ₩74,572 | ₩75,135 | 0.00% | 3.8만 |
|---|
| 2026.04.30 | ₩73,969 | ₩74,974 | ₩73,621 | ₩74,947 | +1.32% | 2.1만 |
|---|
| 2026.04.29 | ₩74,277 | ₩74,277 | ₩73,339 | ₩73,594 | -0.92% | 9.9천 |
|---|
| 2026.04.28 | ₩75,001 | ₩75,108 | ₩74,291 | ₩74,478 | -0.70% | 14.8만 |
|---|
| 2026.04.27 | ₩74,746 | ₩74,934 | ₩74,626 | ₩74,746 | 0.00% | 1.5만 |
|---|
| 2026.04.24 | ₩74,076 | ₩74,626 | ₩73,969 | ₩74,465 | +0.52% | 3.4만 |
|---|
| 2026.04.23 | ₩74,304 | ₩74,438 | ₩73,929 | ₩74,076 | -0.31% | 3만 |
|---|
| 2026.04.22 | ₩74,626 | ₩74,626 | ₩73,996 | ₩74,197 | -0.57% | 39.1만 |
|---|
| 2026.04.21 | ₩74,840 | ₩75,202 | ₩73,889 | ₩73,969 | -1.16% | 1.8만 |
|---|
| 2026.04.20 | ₩74,318 | ₩74,693 | ₩74,143 | ₩74,572 | +0.34% | 1.2만 |
|---|
| 2026.04.17 | ₩73,782 | ₩74,907 | ₩73,768 | ₩74,304 | +0.71% | 1.7만 |
|---|
| 2026.04.16 | ₩72,669 | ₩72,803 | ₩72,522 | ₩72,736 | +0.09% | 1.1만 |
|---|
| 2026.04.15 | ₩72,522 | ₩72,696 | ₩72,294 | ₩72,508 | -0.02% | 7.3천 |
|---|
| 2026.04.14 | ₩72,441 | ₩72,736 | ₩72,441 | ₩72,616 | +0.24% | 9.6천 |
|---|
| 2026.04.13 | ₩71,316 | ₩72,348 | ₩71,222 | ₩72,334 | +1.43% | 1.4만 |
|---|
| 2026.04.10 | ₩71,745 | ₩71,745 | ₩71,316 | ₩71,450 | -0.41% | 3.1만 |
|---|
| 2026.04.09 | ₩71,115 | ₩72,106 | ₩71,088 | ₩72,026 | +1.28% | 3.3만 |
|---|
| 2026.04.08 | ₩71,678 | ₩71,704 | ₩71,128 | ₩71,410 | -0.37% | 2.7만 |
|---|
| 2026.04.07 | ₩69,252 | ₩69,694 | ₩69,011 | ₩69,668 | +0.60% | 6.5만 |
|---|
| 2026.04.06 | ₩68,998 | ₩69,480 | ₩68,904 | ₩69,453 | +0.66% | 1.4만 |
|---|
| 2026.04.02 | ₩67,899 | ₩68,998 | ₩67,859 | ₩68,998 | +1.62% | 1.8만 |
|---|
| 2026.04.01 | ₩68,823 | ₩69,292 | ₩68,703 | ₩68,730 | -0.14% | 2.3만 |
|---|
| 2026.03.31 | ₩67,537 | ₩68,421 | ₩67,296 | ₩68,153 | +0.91% | 4.7만 |
|---|
| 2026.03.30 | ₩67,122 | ₩67,309 | ₩66,358 | ₩66,519 | -0.90% | 3.8만 |
|---|
| 2026.03.27 | ₩67,644 | ₩67,644 | ₩66,894 | ₩66,988 | -0.97% | 1.9만 |
|---|
| 2026.03.26 | ₩68,220 | ₩68,569 | ₩67,845 | ₩67,885 | -0.49% | 1.5만 |
|---|
| 2026.03.25 | ₩68,622 | ₩68,850 | ₩68,247 | ₩68,582 | -0.06% | 1.7만 |
|---|
| 2026.03.24 | ₩67,001 | ₩68,448 | ₩67,001 | ₩68,113 | +1.66% | 2.1만 |
|---|
| 2026.03.23 | ₩67,202 | ₩68,488 | ₩67,202 | ₩67,604 | +0.60% | 3만 |
|---|
| 2026.03.20 | ₩66,586 | ₩66,612 | ₩65,768 | ₩65,983 | -0.91% | 118만 |
|---|