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 | ₩77,524 | ₩77,725 | ₩77,417 | ₩77,538 | +0.02% | 1.1만 |
| 2026.10.08 | ₩77,055 | ₩77,430 | ₩76,585 | ₩77,390 | +0.44% | 4.5만 |
| 2026.10.07 | ₩77,336 | ₩77,336 | ₩76,974 | ₩77,122 | -0.28% | 1.5만 |
| 2026.10.06 | ₩78,731 | ₩78,798 | ₩78,007 | ₩78,128 | -0.77% | 4.2만 |
| 2026.10.05 | ₩78,155 | ₩78,637 | ₩77,497 | ₩78,316 | +0.21% | 1.5만 |
| 2026.10.02 | ₩78,369 | ₩78,369 | ₩77,967 | ₩77,967 | -0.51% | 1.9만 |
| 2026.10.01 | ₩76,827 | ₩77,457 | ₩76,250 | ₩77,243 | +0.54% | 2.8만 |
| 2026.09.30 | ₩77,122 | ₩77,135 | ₩76,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,679 |
| -0.57% |
| 1.5만 |
| 2026.09.29 | ₩77,323 | ₩77,323 | ₩76,599 | ₩77,001 | -0.42% | 3.3만 |
|---|
| 2026.09.28 | ₩77,793 | ₩77,793 | ₩77,229 | ₩77,444 | -0.45% | 7.6천 |
|---|
| 2026.09.25 | ₩77,739 | ₩78,208 | ₩77,699 | ₩78,074 | +0.43% | 1.2만 |
|---|
| 2026.09.24 | ₩77,417 | ₩77,819 | ₩77,256 | ₩77,712 | +0.38% | 8.9천 |
|---|
| 2026.09.23 | ₩78,047 | ₩78,235 | ₩77,806 | ₩77,806 | -0.31% | 1.7만 |
|---|
| 2026.09.22 | ₩79,080 | ₩79,187 | ₩78,544 | ₩78,772 | -0.39% | 1.8만 |
|---|
| 2026.09.21 | ₩78,329 | ₩78,611 | ₩78,329 | ₩78,423 | +0.12% | 2.3만 |
|---|
| 2026.09.18 | ₩77,886 | ₩78,021 | ₩77,739 | ₩78,021 | +0.17% | 1.1만 |
|---|
| 2026.09.17 | ₩78,678 | ₩78,892 | ₩78,383 | ₩78,396 | -0.36% | 2.6만 |
|---|
| 2026.09.16 | ₩78,691 | ₩78,933 | ₩77,538 | ₩78,168 | -0.66% | 1.5만 |
|---|
| 2026.09.15 | ₩78,624 | ₩78,678 | ₩78,302 | ₩78,423 | -0.26% | 2.3만 |
|---|
| 2026.09.14 | ₩79,187 | ₩79,241 | ₩78,785 | ₩78,892 | -0.37% | 1.8만 |
|---|
| 2026.09.11 | ₩79,791 | ₩79,791 | ₩79,214 | ₩79,308 | -0.61% | 1.9만 |
|---|
| 2026.09.10 | ₩78,772 | ₩79,147 | ₩78,651 | ₩78,785 | +0.02% | 2.5만 |
|---|
| 2026.09.09 | ₩80,046 | ₩80,046 | ₩79,362 | ₩79,402 | -0.80% | 1.9만 |
|---|
| 2026.09.08 | ₩80,475 | ₩80,596 | ₩80,287 | ₩80,301 | -0.22% | 1.6만 |
|---|
| 2026.09.04 | ₩80,408 | ₩80,958 | ₩80,287 | ₩80,958 | +0.68% | 1.4만 |
|---|
| 2026.09.03 | ₩80,542 | ₩80,569 | ₩80,247 | ₩80,475 | -0.08% | 1.9만 |
|---|
| 2026.09.02 | ₩79,831 | ₩80,421 | ₩79,831 | ₩80,234 | +0.50% | 1.4만 |
|---|
| 2026.09.01 | ₩80,234 | ₩80,234 | ₩79,335 | ₩79,335 | -1.12% | 1.2만 |
|---|
| 2026.08.31 | ₩80,851 | ₩80,851 | ₩80,153 | ₩80,341 | -0.63% | 3.3만 |
|---|
| 2026.08.28 | ₩81,736 | ₩81,897 | ₩80,891 | ₩80,891 | -1.03% | 4.9만 |
|---|
| 2026.08.27 | ₩81,427 | ₩81,709 | ₩81,132 | ₩81,696 | +0.33% | 1.7만 |
|---|
| 2026.08.26 | ₩81,400 | ₩81,508 | ₩81,280 | ₩81,427 | +0.03% | 1.2만 |
|---|
| 2026.08.25 | ₩81,870 | ₩81,870 | ₩81,146 | ₩81,427 | -0.54% | 6.7만 |
|---|
| 2026.08.24 | ₩81,561 | ₩81,561 | ₩81,226 | ₩81,280 | -0.35% | 4.5만 |
|---|
| 2026.08.21 | ₩81,468 | ₩81,843 | ₩81,360 | ₩81,789 | +0.40% | 3.3만 |
|---|
| 2026.08.20 | ₩81,575 | ₩81,615 | ₩81,159 | ₩81,159 | -0.51% | 5.6만 |
|---|
| 2026.08.19 | ₩82,782 | ₩82,809 | ₩82,138 | ₩82,152 | -0.76% | 2.3만 |
|---|
| 2026.08.18 | ₩82,755 | ₩82,795 | ₩82,219 | ₩82,219 | -0.65% | 2.1만 |
|---|
| 2026.08.17 | ₩83,640 | ₩83,640 | ₩83,104 | ₩83,211 | -0.51% | 5.6만 |
|---|
| 2026.08.14 | ₩83,158 | ₩83,654 | ₩83,158 | ₩83,654 | +0.60% | 3.9만 |
|---|
| 2026.08.13 | ₩83,345 | ₩83,493 | ₩83,104 | ₩83,332 | -0.02% | 3.9만 |
|---|
| 2026.08.12 | ₩83,251 | ₩83,251 | ₩82,447 | ₩82,916 | -0.40% | 4만 |
|---|
| 2026.08.11 | ₩82,567 | ₩82,755 | ₩82,567 | ₩82,567 | 0.00% | 1.5만 |
|---|
| 2026.08.10 | ₩82,728 | ₩82,728 | ₩82,286 | ₩82,286 | -0.54% | 2.3만 |
|---|
| 2026.08.07 | ₩82,393 | ₩82,983 | ₩82,393 | ₩82,876 | +0.59% | 1.9만 |
|---|
| 2026.08.06 | ₩82,809 | ₩82,822 | ₩82,219 | ₩82,380 | -0.52% | 2만 |
|---|
| 2026.08.05 | ₩83,426 | ₩83,560 | ₩82,822 | ₩82,822 | -0.72% | 4.3만 |
|---|
| 2026.08.04 | ₩82,098 | ₩83,453 | ₩82,098 | ₩83,305 | +1.47% | 1만 |
|---|
| 2026.08.03 | ₩81,199 | ₩81,910 | ₩81,199 | ₩81,830 | +0.78% | 3만 |
|---|
| 2026.07.31 | ₩80,019 | ₩80,529 | ₩79,482 | ₩80,421 | +0.50% | 2.8만 |
|---|
| 2026.07.30 | ₩80,716 | ₩80,716 | ₩79,764 | ₩80,582 | -0.17% | 1.2만 |
|---|
| 2026.07.29 | ₩80,931 | ₩81,052 | ₩79,965 | ₩80,059 | -1.08% | 1.2만 |
|---|
| 2026.07.28 | ₩80,891 | ₩81,132 | ₩80,435 | ₩81,132 | +0.30% | 1.3만 |
|---|
| 2026.07.27 | ₩80,502 | ₩81,038 | ₩80,046 | ₩80,649 | +0.18% | 2.9만 |
|---|
| 2026.07.24 | ₩80,113 | ₩80,636 | ₩80,032 | ₩80,059 | -0.07% | 1만 |
|---|
| 2026.07.23 | ₩79,617 | ₩80,059 | ₩79,617 | ₩79,912 | +0.37% | 1.6만 |
|---|
| 2026.07.22 | ₩80,998 | ₩81,052 | ₩80,381 | ₩80,555 | -0.55% | 1.3만 |
|---|
| 2026.07.21 | ₩80,649 | ₩81,119 | ₩80,274 | ₩81,105 | +0.57% | 1.4만 |
|---|
| 2026.07.20 | ₩80,757 | ₩81,079 | ₩80,207 | ₩80,220 | -0.66% | 3.1만 |
|---|
| 2026.07.17 | ₩80,743 | ₩81,347 | ₩80,515 | ₩80,783 | +0.05% | 2.3만 |
|---|
| 2026.07.16 | ₩80,797 | ₩81,696 | ₩80,797 | ₩81,414 | +0.76% | 1.3만 |
|---|
| 2026.07.15 | ₩80,690 | ₩81,280 | ₩80,596 | ₩80,837 | +0.18% | 2만 |
|---|
| 2026.07.14 | ₩80,596 | ₩80,596 | ₩80,368 | ₩80,502 | -0.12% | 2.6만 |
|---|
| 2026.07.13 | ₩80,716 | ₩80,783 | ₩80,207 | ₩80,260 | -0.56% | 1.7만 |
|---|
| 2026.07.10 | ₩80,502 | ₩80,783 | ₩80,462 | ₩80,676 | +0.22% | 2.7만 |
|---|
| 2026.07.09 | ₩80,368 | ₩80,797 | ₩80,301 | ₩80,649 | +0.35% | 7.4천 |
|---|
| 2026.07.08 | ₩80,327 | ₩80,327 | ₩79,067 | ₩79,630 | -0.87% | 14.9만 |
|---|
| 2026.07.07 | ₩81,548 | ₩81,548 | ₩80,180 | ₩80,395 | -1.41% | 3.3만 |
|---|
| 2026.07.06 | ₩81,441 | ₩81,454 | ₩81,132 | ₩81,132 | -0.38% | 2.3만 |
|---|
| 2026.07.02 | ₩82,997 | ₩82,997 | ₩80,327 | ₩80,783 | -2.67% | 2만 |
|---|
| 2026.07.01 | ₩81,964 | ₩82,514 | ₩81,602 | ₩81,722 | -0.29% | 5.3만 |
|---|
| 2026.06.30 | ₩81,508 | ₩82,044 | ₩81,468 | ₩81,924 | +0.51% | 3.6만 |
|---|
| 2026.06.29 | ₩81,213 | ₩81,360 | ₩80,529 | ₩81,293 | +0.10% | 4.4만 |
|---|
| 2026.06.26 | ₩80,649 | ₩81,548 | ₩80,636 | ₩81,427 | +0.96% | 2.8만 |
|---|
| 2026.06.25 | ₩80,529 | ₩81,226 | ₩80,435 | ₩80,757 | +0.28% | 3.6만 |
|---|
| 2026.06.24 | ₩79,737 | ₩80,301 | ₩79,590 | ₩79,938 | +0.25% | 3.5만 |
|---|
| 2026.06.23 | ₩78,544 | ₩79,362 | ₩78,222 | ₩79,120 | +0.73% | 2.5만 |
|---|
| 2026.06.22 | ₩79,254 | ₩79,281 | ₩78,919 | ₩79,080 | -0.22% | 1.5만 |
|---|
| 2026.06.18 | ₩78,463 | ₩78,986 | ₩78,222 | ₩78,933 | +0.60% | 1.1만 |
|---|
| 2026.06.17 | ₩78,906 | ₩79,120 | ₩77,551 | ₩77,712 | -1.51% | 9.3천 |
|---|
| 2026.06.16 | ₩79,214 | ₩79,214 | ₩78,316 | ₩78,369 | -1.07% | 1.3만 |
|---|
| 2026.06.15 | ₩79,992 | ₩79,992 | ₩78,624 | ₩78,624 | -1.71% | 1.4만 |
|---|
| 2026.06.12 | ₩78,745 | ₩79,322 | ₩78,409 | ₩78,879 | +0.17% | 9.1천 |
|---|
| 2026.06.11 | ₩76,800 | ₩78,141 | ₩76,773 | ₩78,128 | +1.73% | 1.3만 |
|---|
| 2026.06.10 | ₩76,612 | ₩77,511 | ₩76,357 | ₩76,384 | -0.30% | 1.9만 |
|---|
| 2026.06.09 | ₩77,229 | ₩77,229 | ₩75,848 | ₩76,827 | -0.52% | 1.4만 |
|---|
| 2026.06.08 | ₩76,666 | ₩76,666 | ₩76,049 | ₩76,196 | -0.61% | 1.2만 |
|---|
| 2026.06.05 | ₩76,800 | ₩76,800 | ₩75,459 | ₩75,673 | -1.47% | 2.6만 |
|---|
| 2026.06.04 | ₩76,129 | ₩76,988 | ₩76,129 | ₩76,894 | +1.00% | 2.7만 |
|---|
| 2026.06.03 | ₩76,880 | ₩76,880 | ₩75,633 | ₩75,767 | -1.45% | 2.2만 |
|---|
| 2026.06.02 | ₩76,250 | ₩76,706 | ₩76,250 | ₩76,626 | +0.49% | 1.3만 |
|---|
| 2026.06.01 | ₩76,129 | ₩76,223 | ₩75,325 | ₩76,196 | +0.09% | 2.9만 |
|---|
| 2026.05.29 | ₩76,304 | ₩76,371 | ₩76,062 | ₩76,129 | -0.23% | 2.3만 |
|---|
| 2026.05.28 | ₩76,210 | ₩76,639 | ₩75,928 | ₩76,599 | +0.51% | 1.4만 |
|---|
| 2026.05.27 | ₩76,666 | ₩76,720 | ₩76,371 | ₩76,438 | -0.30% | 8.2천 |
|---|
| 2026.05.26 | ₩76,317 | ₩76,451 | ₩76,103 | ₩76,451 | +0.18% | 1.2만 |
|---|
| 2026.05.22 | ₩74,976 | ₩75,392 | ₩74,949 | ₩75,325 | +0.47% | 1.6만 |
|---|
| 2026.05.21 | ₩73,729 | ₩74,815 | ₩73,514 | ₩74,721 | +1.35% | 9.4천 |
|---|
| 2026.05.20 | ₩73,004 | ₩74,506 | ₩73,004 | ₩74,506 | +2.06% | 1.5만 |
|---|
| 2026.05.19 | ₩73,219 | ₩73,366 | ₩72,736 | ₩72,991 | -0.31% | 3.8만 |
|---|
| 2026.05.18 | ₩73,554 | ₩74,117 | ₩73,447 | ₩73,702 | +0.20% | 2만 |
|---|
| 2026.05.15 | ₩73,648 | ₩73,675 | ₩73,326 | ₩73,340 | -0.42% | 2.4만 |
|---|
| 2026.05.14 | ₩74,332 | ₩74,922 | ₩74,332 | ₩74,654 | +0.43% | 9.5천 |
|---|
| 2026.05.13 | ₩74,399 | ₩74,439 | ₩74,064 | ₩74,278 | -0.16% | 25.6만 |
|---|
| 2026.05.12 | ₩74,533 | ₩74,627 | ₩73,889 | ₩74,573 | +0.05% | 1.4만 |
|---|
| 2026.05.11 | ₩76,103 | ₩76,250 | ₩75,217 | ₩75,311 | -1.04% | 1.6만 |
|---|
| 2026.05.08 | ₩75,647 | ₩75,968 | ₩75,445 | ₩75,915 | +0.35% | 9.2천 |
|---|
| 2026.05.07 | ₩75,942 | ₩76,035 | ₩75,445 | ₩75,486 | -0.60% | 1.6만 |
|---|
| 2026.05.06 | ₩76,304 | ₩76,317 | ₩75,901 | ₩76,263 | -0.05% | 2.1만 |
|---|
| 2026.05.05 | ₩74,976 | ₩75,942 | ₩74,976 | ₩75,767 | +1.06% | 28.2만 |
|---|
| 2026.05.04 | ₩75,311 | ₩75,325 | ₩74,211 | ₩74,453 | -1.14% | 6.6만 |
|---|
| 2026.05.01 | ₩75,204 | ₩75,338 | ₩74,641 | ₩75,204 | 0.00% | 3.8만 |
|---|
| 2026.04.30 | ₩74,037 | ₩75,043 | ₩73,688 | ₩75,016 | +1.32% | 2.1만 |
|---|
| 2026.04.29 | ₩74,345 | ₩74,345 | ₩73,407 | ₩73,661 | -0.92% | 9.9천 |
|---|
| 2026.04.28 | ₩75,070 | ₩75,177 | ₩74,359 | ₩74,547 | -0.70% | 14.8만 |
|---|
| 2026.04.27 | ₩74,815 | ₩75,003 | ₩74,694 | ₩74,815 | 0.00% | 1.5만 |
|---|
| 2026.04.24 | ₩74,144 | ₩74,694 | ₩74,037 | ₩74,533 | +0.52% | 3.4만 |
|---|
| 2026.04.23 | ₩74,372 | ₩74,506 | ₩73,997 | ₩74,144 | -0.31% | 3만 |
|---|
| 2026.04.22 | ₩74,694 | ₩74,694 | ₩74,064 | ₩74,265 | -0.57% | 39.1만 |
|---|
| 2026.04.21 | ₩74,909 | ₩75,271 | ₩73,957 | ₩74,037 | -1.16% | 1.8만 |
|---|
| 2026.04.20 | ₩74,386 | ₩74,761 | ₩74,211 | ₩74,641 | +0.34% | 1.2만 |
|---|
| 2026.04.17 | ₩73,849 | ₩74,976 | ₩73,836 | ₩74,372 | +0.71% | 1.7만 |
|---|
| 2026.04.16 | ₩72,736 | ₩72,870 | ₩72,588 | ₩72,803 | +0.09% | 1.1만 |
|---|
| 2026.04.15 | ₩72,588 | ₩72,763 | ₩72,360 | ₩72,575 | -0.02% | 7.3천 |
|---|
| 2026.04.14 | ₩72,508 | ₩72,803 | ₩72,508 | ₩72,682 | +0.24% | 9.6천 |
|---|
| 2026.04.13 | ₩71,381 | ₩72,414 | ₩71,287 | ₩72,401 | +1.43% | 1.4만 |
|---|
| 2026.04.10 | ₩71,811 | ₩71,811 | ₩71,381 | ₩71,515 | -0.41% | 3.1만 |
|---|
| 2026.04.09 | ₩71,180 | ₩72,173 | ₩71,153 | ₩72,092 | +1.28% | 3.3만 |
|---|
| 2026.04.08 | ₩71,743 | ₩71,770 | ₩71,194 | ₩71,475 | -0.37% | 2.7만 |
|---|
| 2026.04.07 | ₩69,316 | ₩69,758 | ₩69,074 | ₩69,732 | +0.60% | 6.5만 |
|---|
| 2026.04.06 | ₩69,061 | ₩69,544 | ₩68,967 | ₩69,517 | +0.66% | 1.4만 |
|---|
| 2026.04.02 | ₩67,961 | ₩69,061 | ₩67,921 | ₩69,061 | +1.62% | 1.8만 |
|---|
| 2026.04.01 | ₩68,887 | ₩69,356 | ₩68,766 | ₩68,793 | -0.14% | 2.3만 |
|---|
| 2026.03.31 | ₩67,599 | ₩68,484 | ₩67,358 | ₩68,216 | +0.91% | 4.7만 |
|---|
| 2026.03.30 | ₩67,183 | ₩67,371 | ₩66,419 | ₩66,580 | -0.90% | 3.8만 |
|---|
| 2026.03.27 | ₩67,706 | ₩67,706 | ₩66,955 | ₩67,049 | -0.97% | 1.9만 |
|---|
| 2026.03.26 | ₩68,283 | ₩68,632 | ₩67,907 | ₩67,948 | -0.49% | 1.5만 |
|---|
| 2026.03.25 | ₩68,685 | ₩68,913 | ₩68,310 | ₩68,645 | -0.06% | 1.7만 |
|---|
| 2026.03.24 | ₩67,063 | ₩68,511 | ₩67,063 | ₩68,176 | +1.66% | 2.1만 |
|---|
| 2026.03.23 | ₩67,264 | ₩68,551 | ₩67,264 | ₩67,666 | +0.60% | 3만 |
|---|
| 2026.03.20 | ₩66,647 | ₩66,674 | ₩65,829 | ₩66,043 | -0.91% | 118만 |
|---|