시장 데이터를 불러오는 중
전체 종목
Dimensional U.S. Equity Market ETF 과거 주가
Dimensional U.S. Equity Market ETF · DFUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional U.S. Equity Market ETF · DFUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩113,453 | ₩113,882 | ₩113,238 | ₩113,762 | +0.27% | 34.9만 |
| 2026.10.08 | ₩113,118 | ₩113,534 | ₩112,581 | ₩113,064 | -0.05% | 55.3만 |
| 2026.10.07 | ₩113,359 | ₩113,641 | ₩113,024 | ₩113,547 | +0.17% | 42.9만 |
| 2026.10.06 | ₩113,896 | ₩114,298 | ₩113,842 | ₩113,949 | +0.05% | 55.5만 |
| 2026.10.05 | ₩112,675 | ₩113,607 | ₩112,615 | ₩113,332 | +0.58% | 34.3만 |
| 2026.10.02 | ₩112,675 | ₩112,990 | ₩112,219 | ₩112,554 | -0.11% | 112.6만 |
| 2026.10.01 | ₩111,656 | ₩111,924 | ₩110,891 | ₩111,682 | +0.02% | 72.1만 |
| 2026.09.30 | ₩111,964 | ₩112,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,374 |
| -0.53% |
| 344.7만 |
| 2026.09.29 | ₩112,125 | ₩112,125 | ₩111,401 | ₩111,736 | -0.35% | 35.6만 |
|---|
| 2026.09.28 | ₩112,273 | ₩112,447 | ₩111,636 | ₩111,857 | -0.37% | 36.4만 |
|---|
| 2026.09.25 | ₩112,407 | ₩112,890 | ₩112,045 | ₩112,729 | +0.29% | 67.6만 |
|---|
| 2026.09.24 | ₩111,669 | ₩112,393 | ₩111,615 | ₩112,192 | +0.47% | 72만 |
|---|
| 2026.09.23 | ₩113,037 | ₩113,037 | ₩112,098 | ₩112,286 | -0.66% | 45.1만 |
|---|
| 2026.09.22 | ₩113,212 | ₩113,292 | ₩112,943 | ₩113,104 | -0.09% | 55.6만 |
|---|
| 2026.09.21 | ₩112,326 | ₩113,500 | ₩112,293 | ₩113,265 | +0.84% | 92.8만 |
|---|
| 2026.09.18 | ₩111,750 | ₩111,750 | ₩111,106 | ₩111,629 | -0.11% | 34.6만 |
|---|
| 2026.09.17 | ₩111,696 | ₩111,696 | ₩111,173 | ₩111,508 | -0.17% | 136.3만 |
|---|
| 2026.09.16 | ₩111,119 | ₩111,414 | ₩109,623 | ₩110,287 | -0.75% | 64만 |
|---|
| 2026.09.15 | ₩111,253 | ₩111,253 | ₩110,569 | ₩110,770 | -0.43% | 116.1만 |
|---|
| 2026.09.14 | ₩111,092 | ₩111,669 | ₩110,878 | ₩111,280 | +0.17% | 47.4만 |
|---|
| 2026.09.11 | ₩111,897 | ₩112,085 | ₩111,703 | ₩111,830 | -0.06% | 121.1만 |
|---|
| 2026.09.10 | ₩110,985 | ₩111,226 | ₩110,744 | ₩110,904 | -0.07% | 39.8만 |
|---|
| 2026.09.09 | ₩111,884 | ₩111,910 | ₩111,401 | ₩111,602 | -0.25% | 70.7만 |
|---|
| 2026.09.08 | ₩112,662 | ₩112,662 | ₩112,030 | ₩112,139 | -0.46% | 66.9만 |
|---|
| 2026.09.04 | ₩112,876 | ₩113,024 | ₩112,554 | ₩112,796 | -0.07% | 32.4만 |
|---|
| 2026.09.03 | ₩112,367 | ₩113,198 | ₩112,273 | ₩113,077 | +0.63% | 41.6만 |
|---|
| 2026.09.02 | ₩111,481 | ₩112,071 | ₩111,374 | ₩111,884 | +0.36% | 99.6만 |
|---|
| 2026.09.01 | ₩111,535 | ₩111,817 | ₩111,060 | ₩111,374 | -0.14% | 40.6만 |
|---|
| 2026.08.31 | ₩112,353 | ₩112,353 | ₩111,910 | ₩112,179 | -0.16% | 38.7만 |
|---|
| 2026.08.28 | ₩113,091 | ₩113,453 | ₩112,460 | ₩112,581 | -0.45% | 38.8만 |
|---|
| 2026.08.27 | ₩112,635 | ₩113,104 | ₩112,420 | ₩112,957 | +0.29% | 42.2만 |
|---|
| 2026.08.26 | ₩112,018 | ₩112,419 | ₩111,937 | ₩112,232 | +0.19% | 37.2만 |
|---|
| 2026.08.25 | ₩112,313 | ₩112,313 | ₩111,783 | ₩112,165 | -0.13% | 39.5만 |
|---|
| 2026.08.24 | ₩112,125 | ₩112,125 | ₩111,689 | ₩111,803 | -0.29% | 49만 |
|---|
| 2026.08.21 | ₩112,326 | ₩112,501 | ₩111,979 | ₩112,192 | -0.12% | 47.5만 |
|---|
| 2026.08.20 | ₩112,273 | ₩112,554 | ₩111,669 | ₩111,709 | -0.50% | 47만 |
|---|
| 2026.08.19 | ₩113,037 | ₩113,232 | ₩112,608 | ₩112,742 | -0.26% | 50.1만 |
|---|
| 2026.08.18 | ₩112,876 | ₩112,970 | ₩112,514 | ₩112,528 | -0.31% | 39.7만 |
|---|
| 2026.08.17 | ₩114,003 | ₩114,003 | ₩113,446 | ₩113,480 | -0.46% | 75.8만 |
|---|
| 2026.08.14 | ₩114,271 | ₩114,312 | ₩113,829 | ₩113,936 | -0.29% | 34.5만 |
|---|
| 2026.08.13 | ₩113,788 | ₩114,379 | ₩113,708 | ₩114,124 | +0.29% | 44.7만 |
|---|
| 2026.08.12 | ₩113,681 | ₩113,827 | ₩113,252 | ₩113,426 | -0.22% | 39.7만 |
|---|
| 2026.08.11 | ₩113,614 | ₩113,614 | ₩112,943 | ₩113,077 | -0.47% | 66만 |
|---|
| 2026.08.10 | ₩113,319 | ₩113,688 | ₩113,225 | ₩113,386 | +0.06% | 38.9만 |
|---|
| 2026.08.07 | ₩113,118 | ₩113,493 | ₩112,863 | ₩113,413 | +0.26% | 40만 |
|---|
| 2026.08.06 | ₩112,809 | ₩113,205 | ₩112,528 | ₩112,648 | -0.14% | 39.7만 |
|---|
| 2026.08.05 | ₩113,762 | ₩113,916 | ₩112,803 | ₩112,836 | -0.81% | 83.9만 |
|---|
| 2026.08.04 | ₩111,562 | ₩113,425 | ₩111,562 | ₩113,131 | +1.41% | 73.8만 |
|---|
| 2026.08.03 | ₩109,670 | ₩111,173 | ₩109,670 | ₩111,052 | +1.26% | 86.4만 |
|---|
| 2026.07.31 | ₩109,295 | ₩109,697 | ₩108,128 | ₩109,442 | +0.13% | 50만 |
|---|
| 2026.07.30 | ₩107,846 | ₩108,825 | ₩107,645 | ₩108,691 | +0.78% | 118.5만 |
|---|
| 2026.07.29 | ₩108,383 | ₩108,812 | ₩106,800 | ₩106,800 | -1.46% | 58만 |
|---|
| 2026.07.28 | ₩108,262 | ₩108,825 | ₩107,846 | ₩108,597 | +0.31% | 70.6만 |
|---|
| 2026.07.27 | ₩109,120 | ₩109,335 | ₩107,900 | ₩108,356 | -0.70% | 55.9만 |
|---|
| 2026.07.24 | ₩108,329 | ₩109,047 | ₩108,088 | ₩108,289 | -0.04% | 61만 |
|---|
| 2026.07.23 | ₩108,477 | ₩108,906 | ₩107,927 | ₩108,289 | -0.17% | 58.2만 |
|---|
| 2026.07.22 | ₩109,523 | ₩109,986 | ₩109,456 | ₩109,590 | +0.06% | 52.1만 |
|---|
| 2026.07.21 | ₩109,442 | ₩109,845 | ₩109,094 | ₩109,737 | +0.27% | 47.4만 |
|---|
| 2026.07.20 | ₩109,483 | ₩109,751 | ₩108,691 | ₩108,731 | -0.69% | 43.8만 |
|---|
| 2026.07.17 | ₩108,638 | ₩109,536 | ₩108,544 | ₩108,959 | +0.30% | 67.5만 |
|---|
| 2026.07.16 | ₩110,314 | ₩110,627 | ₩109,630 | ₩110,046 | -0.24% | 41.9만 |
|---|
| 2026.07.15 | ₩110,690 | ₩110,784 | ₩109,979 | ₩110,676 | -0.01% | 129.7만 |
|---|
| 2026.07.14 | ₩110,341 | ₩110,515 | ₩109,845 | ₩110,274 | -0.06% | 165.5만 |
|---|
| 2026.07.13 | ₩110,435 | ₩110,542 | ₩109,684 | ₩109,845 | -0.53% | 90.9만 |
|---|
| 2026.07.10 | ₩110,462 | ₩110,817 | ₩109,858 | ₩110,744 | +0.26% | 43.2만 |
|---|
| 2026.07.09 | ₩109,737 | ₩110,448 | ₩109,536 | ₩110,328 | +0.54% | 49.7만 |
|---|
| 2026.07.08 | ₩109,134 | ₩109,469 | ₩108,470 | ₩109,375 | +0.22% | 43.7만 |
|---|
| 2026.07.07 | ₩110,287 | ₩110,287 | ₩109,342 | ₩109,697 | -0.54% | 86.4만 |
|---|
| 2026.07.06 | ₩110,019 | ₩110,569 | ₩109,872 | ₩110,381 | +0.33% | 45.5만 |
|---|
| 2026.07.02 | ₩109,992 | ₩110,474 | ₩108,718 | ₩109,469 | -0.48% | 114.1만 |
|---|
| 2026.07.01 | ₩109,670 | ₩110,287 | ₩109,275 | ₩109,657 | -0.01% | 140.4만 |
|---|
| 2026.06.30 | ₩109,120 | ₩110,120 | ₩109,120 | ₩109,912 | +0.73% | 118.1만 |
|---|
| 2026.06.29 | ₩108,383 | ₩109,094 | ₩107,625 | ₩109,027 | +0.59% | 45.1만 |
|---|
| 2026.06.26 | ₩107,229 | ₩108,310 | ₩106,934 | ₩107,564 | +0.31% | 73만 |
|---|
| 2026.06.25 | ₩108,678 | ₩108,685 | ₩107,403 | ₩107,860 | -0.75% | 60.7만 |
|---|
| 2026.06.24 | ₩107,967 | ₩108,785 | ₩107,430 | ₩107,752 | -0.20% | 69.5만 |
|---|
| 2026.06.23 | ₩107,672 | ₩108,624 | ₩107,578 | ₩107,792 | +0.11% | 139.7만 |
|---|
| 2026.06.22 | ₩110,059 | ₩110,462 | ₩109,456 | ₩109,630 | -0.39% | 68만 |
|---|
| 2026.06.18 | ₩110,073 | ₩110,147 | ₩109,523 | ₩109,966 | -0.10% | 65.4만 |
|---|
| 2026.06.17 | ₩110,086 | ₩110,314 | ₩108,477 | ₩108,691 | -1.27% | 78.8만 |
|---|
| 2026.06.16 | ₩110,583 | ₩110,844 | ₩109,925 | ₩109,979 | -0.55% | 66.9만 |
|---|
| 2026.06.15 | ₩110,314 | ₩110,972 | ₩110,314 | ₩110,663 | +0.32% | 84.3만 |
|---|
| 2026.06.12 | ₩108,651 | ₩109,214 | ₩107,886 | ₩108,785 | +0.12% | 72.7만 |
|---|
| 2026.06.11 | ₩106,719 | ₩108,490 | ₩106,169 | ₩108,208 | +1.40% | 86.9만 |
|---|
| 2026.06.10 | ₩107,403 | ₩108,155 | ₩106,183 | ₩106,196 | -1.12% | 75.2만 |
|---|
| 2026.06.09 | ₩108,906 | ₩109,469 | ₩105,687 | ₩107,927 | -0.90% | 199.1만 |
|---|
| 2026.06.08 | ₩108,839 | ₩109,107 | ₩108,101 | ₩108,222 | -0.57% | 74.7만 |
|---|
| 2026.06.05 | ₩110,167 | ₩110,220 | ₩107,564 | ₩107,846 | -2.11% | 70.3만 |
|---|
| 2026.06.04 | ₩110,006 | ₩111,086 | ₩109,959 | ₩110,904 | +0.82% | 53.2만 |
|---|
| 2026.06.03 | ₩111,065 | ₩111,065 | ₩110,314 | ₩110,422 | -0.58% | 71.2만 |
|---|
| 2026.06.02 | ₩110,744 | ₩111,287 | ₩110,690 | ₩111,159 | +0.38% | 118.9만 |
|---|
| 2026.06.01 | ₩110,475 | ₩111,092 | ₩110,261 | ₩110,824 | +0.32% | 87.5만 |
|---|
| 2026.05.29 | ₩110,462 | ₩110,804 | ₩110,254 | ₩110,556 | +0.09% | 45.4만 |
|---|
| 2026.05.28 | ₩109,737 | ₩110,391 | ₩109,476 | ₩110,314 | +0.53% | 81.5만 |
|---|
| 2026.05.27 | ₩109,845 | ₩109,845 | ₩109,335 | ₩109,670 | -0.16% | 81.5만 |
|---|
| 2026.05.26 | ₩109,496 | ₩109,912 | ₩109,362 | ₩109,697 | +0.18% | 58만 |
|---|
| 2026.05.22 | ₩108,839 | ₩109,295 | ₩108,651 | ₩108,812 | -0.02% | 57.9만 |
|---|
| 2026.05.21 | ₩107,712 | ₩108,638 | ₩107,491 | ₩108,356 | +0.60% | 50.6만 |
|---|
| 2026.05.20 | ₩107,189 | ₩108,114 | ₩106,934 | ₩108,074 | +0.83% | 65.1만 |
|---|
| 2026.05.19 | ₩107,041 | ₩107,425 | ₩106,478 | ₩106,827 | -0.20% | 57.2만 |
|---|
| 2026.05.18 | ₩107,752 | ₩108,021 | ₩106,854 | ₩107,551 | -0.19% | 144.9만 |
|---|
| 2026.05.15 | ₩108,181 | ₩108,329 | ₩107,551 | ₩107,685 | -0.46% | 58.9만 |
|---|
| 2026.05.14 | ₩108,530 | ₩109,315 | ₩108,530 | ₩109,134 | +0.56% | 79.1만 |
|---|
| 2026.05.13 | ₩107,685 | ₩108,477 | ₩107,256 | ₩108,275 | +0.55% | 43.6만 |
|---|
| 2026.05.12 | ₩107,551 | ₩107,739 | ₩106,679 | ₩107,645 | +0.09% | 53.1만 |
|---|
| 2026.05.11 | ₩107,457 | ₩108,141 | ₩107,457 | ₩107,860 | +0.37% | 46.9만 |
|---|
| 2026.05.08 | ₩107,310 | ₩107,739 | ₩107,202 | ₩107,672 | +0.34% | 49만 |
|---|
| 2026.05.07 | ₩107,551 | ₩107,551 | ₩106,558 | ₩106,786 | -0.71% | 78.5만 |
|---|
| 2026.05.06 | ₩106,558 | ₩107,397 | ₩106,491 | ₩107,323 | +0.72% | 50.4만 |
|---|
| 2026.05.05 | ₩105,418 | ₩106,015 | ₩105,418 | ₩105,794 | +0.36% | 69.7만 |
|---|
| 2026.05.04 | ₩105,177 | ₩105,546 | ₩104,493 | ₩104,922 | -0.24% | 82.2만 |
|---|
| 2026.05.01 | ₩105,418 | ₩105,874 | ₩105,271 | ₩105,271 | -0.14% | 47.6만 |
|---|
| 2026.04.30 | ₩104,278 | ₩105,143 | ₩103,782 | ₩104,989 | +0.68% | 44.6만 |
|---|
| 2026.04.29 | ₩103,929 | ₩103,983 | ₩103,420 | ₩103,862 | -0.06% | 46.7만 |
|---|
| 2026.04.28 | ₩104,117 | ₩104,224 | ₩103,581 | ₩103,929 | -0.18% | 40.5만 |
|---|
| 2026.04.27 | ₩104,211 | ₩104,600 | ₩104,131 | ₩104,546 | +0.32% | 38.8만 |
|---|
| 2026.04.24 | ₩103,983 | ₩104,459 | ₩103,641 | ₩104,385 | +0.39% | 49.1만 |
|---|
| 2026.04.23 | ₩103,835 | ₩104,184 | ₩102,682 | ₩103,634 | -0.19% | 54.6만 |
|---|
| 2026.04.22 | ₩103,755 | ₩104,078 | ₩103,674 | ₩104,050 | +0.28% | 131.2만 |
|---|
| 2026.04.21 | ₩103,929 | ₩104,164 | ₩102,856 | ₩103,017 | -0.88% | 47.1만 |
|---|
| 2026.04.20 | ₩103,701 | ₩103,829 | ₩103,312 | ₩103,688 | -0.01% | 74.1만 |
|---|
| 2026.04.17 | ₩103,205 | ₩104,191 | ₩103,178 | ₩103,835 | +0.61% | 70.8만 |
|---|
| 2026.04.16 | ₩102,494 | ₩102,695 | ₩102,092 | ₩102,534 | +0.04% | 36.4만 |
|---|
| 2026.04.15 | ₩101,729 | ₩102,333 | ₩101,542 | ₩102,266 | +0.53% | 40.5만 |
|---|
| 2026.04.14 | ₩100,710 | ₩101,582 | ₩100,670 | ₩101,555 | +0.84% | 50.1만 |
|---|
| 2026.04.13 | ₩99,047 | ₩100,402 | ₩98,926 | ₩100,375 | +1.34% | 64.4만 |
|---|
| 2026.04.10 | ₩99,677 | ₩99,717 | ₩99,157 | ₩99,342 | -0.34% | 51.5만 |
|---|
| 2026.04.09 | ₩98,846 | ₩99,610 | ₩98,564 | ₩99,422 | +0.58% | 83.3만 |
|---|
| 2026.04.08 | ₩98,980 | ₩99,094 | ₩98,282 | ₩98,886 | -0.09% | 67.1만 |
|---|
| 2026.04.07 | ₩96,109 | ₩96,471 | ₩95,251 | ₩96,418 | +0.32% | 121.7만 |
|---|
| 2026.04.06 | ₩95,988 | ₩96,485 | ₩95,888 | ₩96,364 | +0.39% | 237.9만 |
|---|
| 2026.04.02 | ₩94,607 | ₩96,297 | ₩94,352 | ₩95,975 | +1.45% | 225.3만 |
|---|
| 2026.04.01 | ₩95,747 | ₩96,377 | ₩95,539 | ₩95,854 | +0.11% | 104.3만 |
|---|
| 2026.03.31 | ₩93,453 | ₩95,304 | ₩93,292 | ₩95,117 | +1.78% | 183.4만 |
|---|
| 2026.03.30 | ₩93,628 | ₩93,675 | ₩92,005 | ₩92,407 | -1.30% | 244.9만 |
|---|
| 2026.03.27 | ₩94,084 | ₩94,084 | ₩92,635 | ₩92,809 | -1.35% | 134.7만 |
|---|
| 2026.03.26 | ₩95,479 | ₩95,868 | ₩94,392 | ₩94,432 | -1.10% | 98.7만 |
|---|
| 2026.03.25 | ₩96,431 | ₩96,686 | ₩95,707 | ₩96,123 | -0.32% | 126.8만 |
|---|
| 2026.03.24 | ₩95,237 | ₩96,109 | ₩94,996 | ₩95,546 | +0.32% | 216만 |
|---|
| 2026.03.23 | ₩96,297 | ₩97,102 | ₩95,801 | ₩96,042 | -0.26% | 322.1만 |
|---|
| 2026.03.20 | ₩96,203 | ₩96,203 | ₩94,352 | ₩94,889 | -1.37% | 186.9만 |
|---|
| 2026.03.19 | ₩95,774 | ₩96,807 | ₩95,573 | ₩96,310 | +0.56% | 435.8만 |
|---|
| 2026.03.18 | ₩97,518 | ₩97,719 | ₩96,498 | ₩96,538 | -1.00% | 197.5만 |
|---|
| 2026.03.17 | ₩97,987 | ₩98,376 | ₩97,732 | ₩97,866 | -0.12% | 82.2만 |
|---|
| 2026.03.16 | ₩97,491 | ₩97,960 | ₩97,290 | ₩97,544 | +0.06% | 163.8만 |
|---|
| 2026.03.13 | ₩97,558 | ₩97,987 | ₩96,418 | ₩96,552 | -1.03% | 190.9만 |
|---|
| 2026.03.12 | ₩97,907 | ₩97,960 | ₩97,062 | ₩97,102 | -0.82% | 307.9만 |
|---|
| 2026.03.11 | ₩98,846 | ₩99,181 | ₩98,215 | ₩98,685 | -0.16% | 91만 |
|---|
| 2026.03.10 | ₩98,966 | ₩99,744 | ₩98,470 | ₩98,752 | -0.22% | 157.1만 |
|---|
| 2026.03.09 | ₩97,209 | ₩99,208 | ₩96,559 | ₩99,007 | +1.85% | 190.7만 |
|---|
| 2026.03.06 | ₩98,309 | ₩98,644 | ₩97,692 | ₩98,135 | -0.18% | 189만 |
|---|
| 2026.03.05 | ₩99,677 | ₩100,187 | ₩98,644 | ₩99,503 | -0.17% | 137만 |
|---|
| 2026.03.04 | ₩99,677 | ₩100,388 | ₩99,288 | ₩100,120 | +0.44% | 61.5만 |
|---|
| 2026.03.03 | ₩98,604 | ₩99,764 | ₩97,746 | ₩99,382 | +0.79% | 115.9만 |
|---|
| 2026.03.02 | ₩99,248 | ₩100,683 | ₩99,194 | ₩100,388 | +1.15% | 91.8만 |
|---|
| 2026.02.27 | ₩99,878 | ₩100,348 | ₩99,637 | ₩100,334 | +0.46% | 73.8만 |
|---|
| 2026.02.26 | ₩101,314 | ₩101,314 | ₩100,059 | ₩100,817 | -0.49% | 55.9만 |
|---|
| 2026.02.25 | ₩100,831 | ₩101,354 | ₩100,824 | ₩101,273 | +0.44% | 39.5만 |
|---|
| 2026.02.24 | ₩99,637 | ₩100,576 | ₩99,396 | ₩100,482 | +0.85% | 55.3만 |
|---|
| 2026.02.23 | ₩100,616 | ₩100,844 | ₩99,349 | ₩99,650 | -0.96% | 76.2만 |
|---|
| 2026.02.20 | ₩99,798 | ₩100,938 | ₩99,798 | ₩100,817 | +1.02% | 111.3만 |
|---|
| 2026.02.19 | ₩100,080 | ₩100,388 | ₩99,711 | ₩100,174 | +0.09% | 74.8만 |
|---|
| 2026.02.18 | ₩100,080 | ₩100,844 | ₩99,865 | ₩100,375 | +0.29% | 123.7만 |
|---|
| 2026.02.17 | ₩99,436 | ₩100,160 | ₩98,804 | ₩99,865 | +0.43% | 72.3만 |
|---|
| 2026.02.13 | ₩99,677 | ₩100,388 | ₩99,033 | ₩99,731 | +0.05% | 97.1만 |
|---|
| 2026.02.12 | ₩101,528 | ₩101,729 | ₩99,442 | ₩99,570 | -1.93% | 74.8만 |
|---|
| 2026.02.11 | ₩101,984 | ₩102,025 | ₩100,817 | ₩101,220 | -0.75% | 51만 |
|---|
| 2026.02.10 | ₩101,756 | ₩101,958 | ₩101,233 | ₩101,273 | -0.47% | 118.8만 |
|---|
| 2026.02.09 | ₩100,938 | ₩101,850 | ₩100,757 | ₩101,569 | +0.62% | 57.6만 |
|---|
| 2026.02.06 | ₩99,624 | ₩101,300 | ₩99,624 | ₩101,072 | +1.45% | 87.6만 |
|---|
| 2026.02.05 | ₩99,583 | ₩99,972 | ₩98,778 | ₩99,007 | -0.58% | 131.3만 |
|---|
| 2026.02.04 | ₩100,992 | ₩101,112 | ₩99,583 | ₩100,294 | -0.69% | 126.2만 |
|---|
| 2026.02.03 | ₩101,689 | ₩101,850 | ₩99,945 | ₩100,791 | -0.88% | 78.8만 |
|---|
| 2026.02.02 | ₩100,616 | ₩101,830 | ₩100,616 | ₩101,595 | +0.97% | 47.1만 |
|---|
| 2026.01.30 | ₩101,139 | ₩101,421 | ₩100,361 | ₩101,005 | -0.13% | 66.6만 |
|---|
| 2026.01.29 | ₩101,877 | ₩101,877 | ₩100,140 | ₩101,475 | -0.39% | 76만 |
|---|
| 2026.01.28 | ₩101,984 | ₩102,051 | ₩101,475 | ₩101,689 | -0.29% | 61.3만 |
|---|
| 2026.01.27 | ₩101,542 | ₩101,860 | ₩101,434 | ₩101,743 | +0.20% | 57.2만 |
|---|
| 2026.01.26 | ₩100,992 | ₩101,528 | ₩100,992 | ₩101,314 | +0.32% | 43.8만 |
|---|
| 2026.01.23 | ₩100,898 | ₩101,166 | ₩100,670 | ₩100,884 | -0.01% | 53.7만 |
|---|
| 2026.01.22 | ₩101,099 | ₩101,280 | ₩100,697 | ₩100,965 | -0.13% | 50.3만 |
|---|
| 2026.01.21 | ₩99,543 | ₩100,905 | ₩99,342 | ₩100,415 | +0.88% | 121.6만 |
|---|
| 2026.01.20 | ₩99,811 | ₩100,254 | ₩99,078 | ₩99,248 | -0.56% | 55.8만 |
|---|
| 2026.01.16 | ₩101,569 | ₩101,609 | ₩101,019 | ₩101,220 | -0.34% | 48.2만 |
|---|
| 2026.01.15 | ₩101,582 | ₩101,797 | ₩101,220 | ₩101,300 | -0.28% | 109.9만 |
|---|
| 2026.01.14 | ₩101,045 | ₩101,166 | ₩100,395 | ₩101,032 | -0.01% | 65.5만 |
|---|
| 2026.01.13 | ₩101,797 | ₩101,823 | ₩101,139 | ₩101,501 | -0.29% | 45.2만 |
|---|
| 2026.01.12 | ₩101,059 | ₩101,776 | ₩100,998 | ₩101,662 | +0.60% | 50.5만 |
|---|
| 2026.01.09 | ₩101,005 | ₩101,662 | ₩100,784 | ₩101,501 | +0.49% | 65.8만 |
|---|
| 2026.01.08 | ₩100,737 | ₩100,992 | ₩100,536 | ₩100,804 | +0.07% | 51만 |
|---|
| 2026.01.07 | ₩101,260 | ₩101,428 | ₩100,791 | ₩100,858 | -0.40% | 71.9만 |
|---|
| 2026.01.06 | ₩100,576 | ₩101,233 | ₩100,509 | ₩101,193 | +0.61% | 75.6만 |
|---|
| 2026.01.05 | ₩100,241 | ₩100,757 | ₩100,241 | ₩100,495 | +0.25% | 63.7만 |
|---|
| 2026.01.02 | ₩99,999 | ₩100,212 | ₩99,248 | ₩99,731 | -0.27% | 63.7만 |
|---|
| 2025.12.31 | ₩100,294 | ₩100,294 | ₩99,429 | ₩99,489 | -0.80% | 43.6만 |
|---|
| 2025.12.30 | ₩100,375 | ₩100,469 | ₩100,194 | ₩100,241 | -0.13% | 32.6만 |
|---|
| 2025.12.29 | ₩100,415 | ₩100,609 | ₩100,151 | ₩100,402 | -0.01% | 33만 |
|---|
| 2025.12.26 | ₩100,804 | ₩100,956 | ₩100,630 | ₩100,777 | -0.03% | 32.7만 |
|---|
| 2025.12.24 | ₩100,442 | ₩100,884 | ₩100,442 | ₩100,817 | +0.37% | 24만 |
|---|
| 2025.12.23 | ₩99,986 | ₩100,509 | ₩99,986 | ₩100,495 | +0.51% | 57.8만 |
|---|
| 2025.12.22 | ₩99,932 | ₩100,200 | ₩99,811 | ₩100,120 | +0.19% | 46.8만 |
|---|
| 2025.12.19 | ₩98,872 | ₩99,523 | ₩98,752 | ₩99,422 | +0.56% | 59.2만 |
|---|
| 2025.12.18 | ₩98,725 | ₩99,154 | ₩98,316 | ₩98,524 | -0.20% | 52.7만 |
|---|
| 2025.12.17 | ₩99,007 | ₩99,127 | ₩97,732 | ₩97,732 | -1.29% | 53.8만 |
|---|
| 2025.12.16 | ₩98,872 | ₩99,208 | ₩98,322 | ₩98,899 | +0.03% | 58.8만 |
|---|
| 2025.12.15 | ₩100,080 | ₩100,080 | ₩99,194 | ₩99,342 | -0.74% | 41.7만 |
|---|
| 2025.12.12 | ₩100,549 | ₩100,656 | ₩99,194 | ₩99,543 | -1.00% | 65.8만 |
|---|
| 2025.12.11 | ₩100,080 | ₩100,710 | ₩99,691 | ₩100,683 | +0.60% | 37.8만 |
|---|
| 2025.12.10 | ₩99,543 | ₩100,616 | ₩99,436 | ₩100,415 | +0.88% | 121.5만 |
|---|
| 2025.12.09 | ₩99,597 | ₩100,019 | ₩99,597 | ₩99,637 | +0.04% | 40.7만 |
|---|
| 2025.12.08 | ₩100,214 | ₩100,214 | ₩99,456 | ₩99,744 | -0.47% | 131.3만 |
|---|
| 2025.12.05 | ₩100,026 | ₩100,428 | ₩99,892 | ₩100,013 | -0.01% | 29만 |
|---|
| 2025.12.04 | ₩99,972 | ₩99,972 | ₩99,449 | ₩99,892 | -0.08% | 32.2만 |
|---|
| 2025.12.03 | ₩99,181 | ₩99,892 | ₩99,141 | ₩99,758 | +0.58% | 34.4만 |
|---|
| 2025.12.02 | ₩99,503 | ₩99,658 | ₩99,027 | ₩99,302 | -0.20% | 51.6만 |
|---|
| 2025.12.01 | ₩98,980 | ₩99,570 | ₩98,926 | ₩99,141 | +0.16% | 60.8만 |
|---|
| 2025.11.28 | ₩99,288 | ₩99,626 | ₩99,235 | ₩99,610 | +0.32% | 12.8만 |
|---|
| 2025.11.26 | ₩98,765 | ₩99,362 | ₩98,671 | ₩99,060 | +0.30% | 38.7만 |
|---|
| 2025.11.25 | ₩97,303 | ₩98,524 | ₩96,860 | ₩98,376 | +1.10% | 66.2만 |
|---|
| 2025.11.24 | ₩96,445 | ₩97,518 | ₩96,310 | ₩97,316 | +0.90% | 55.7만 |
|---|
| 2025.11.21 | ₩95,143 | ₩96,673 | ₩94,620 | ₩95,868 | +0.76% | 118.5만 |
|---|
| 2025.11.20 | ₩97,920 | ₩98,275 | ₩94,768 | ₩94,821 | -3.16% | 211.6만 |
|---|
| 2025.11.19 | ₩96,149 | ₩97,074 | ₩95,814 | ₩96,364 | +0.22% | 82.4만 |
|---|
| 2025.11.18 | ₩96,270 | ₩96,740 | ₩95,358 | ₩96,029 | -0.25% | 81.8만 |
|---|
| 2025.11.17 | ₩97,370 | ₩98,027 | ₩96,270 | ₩96,780 | -0.61% | 77.8만 |
|---|
| 2025.11.14 | ₩96,740 | ₩98,349 | ₩96,491 | ₩97,799 | +1.10% | 60.2만 |
|---|
| 2025.11.13 | ₩99,127 | ₩99,181 | ₩97,585 | ₩97,826 | -1.31% | 87.1만 |
|---|
| 2025.11.12 | ₩99,825 | ₩99,841 | ₩99,275 | ₩99,570 | -0.26% | 44.9만 |
|---|
| 2025.11.11 | ₩99,114 | ₩99,590 | ₩98,913 | ₩99,516 | +0.41% | 35.4만 |
|---|
| 2025.11.10 | ₩98,725 | ₩99,441 | ₩98,465 | ₩99,302 | +0.58% | 54.8만 |
|---|
| 2025.11.07 | ₩97,223 | ₩97,813 | ₩96,297 | ₩97,813 | +0.61% | 59.9만 |
|---|
| 2025.11.06 | ₩98,685 | ₩98,752 | ₩97,424 | ₩97,652 | -1.05% | 59.2만 |
|---|
| 2025.11.05 | ₩98,336 | ₩99,235 | ₩98,255 | ₩98,752 | +0.42% | 44.9만 |
|---|
| 2025.11.04 | ₩98,497 | ₩99,040 | ₩98,255 | ₩98,349 | -0.15% | 79.1만 |
|---|
| 2025.11.03 | ₩99,865 | ₩99,869 | ₩99,033 | ₩99,570 | -0.30% | 78.8만 |
|---|
| 2025.10.31 | ₩99,798 | ₩99,798 | ₩98,980 | ₩99,436 | -0.36% | 53.8만 |
|---|
| 2025.10.30 | ₩99,570 | ₩99,959 | ₩99,033 | ₩99,033 | -0.54% | 54.6만 |
|---|
| 2025.10.29 | ₩100,348 | ₩100,509 | ₩99,556 | ₩100,120 | -0.23% | 43.8만 |
|---|
| 2025.10.28 | ₩100,214 | ₩100,402 | ₩99,852 | ₩100,120 | -0.09% | 59.9만 |
|---|
| 2025.10.27 | ₩99,664 | ₩99,986 | ₩99,543 | ₩99,945 | +0.28% | 40.8만 |
|---|
| 2025.10.24 | ₩98,778 | ₩99,029 | ₩98,638 | ₩98,778 | 0.00% | 34.8만 |
|---|
| 2025.10.23 | ₩97,451 | ₩98,161 | ₩97,402 | ₩97,987 | +0.55% | 96만 |
|---|
| 2025.10.22 | ₩98,054 | ₩98,054 | ₩96,686 | ₩97,383 | -0.68% | 64.6만 |
|---|
| 2025.10.21 | ₩97,947 | ₩98,215 | ₩97,705 | ₩97,947 | 0.00% | 73.2만 |
|---|
| 2025.10.20 | ₩97,357 | ₩98,062 | ₩97,357 | ₩97,920 | +0.58% | 40.7만 |
|---|
| 2025.10.17 | ₩96,109 | ₩97,070 | ₩95,962 | ₩96,847 | +0.77% | 80.7만 |
|---|
| 2025.10.16 | ₩97,370 | ₩97,598 | ₩95,901 | ₩96,404 | -0.99% | 85.7만 |
|---|
| 2025.10.15 | ₩97,424 | ₩97,893 | ₩96,243 | ₩97,115 | -0.32% | 53.7만 |
|---|
| 2025.10.14 | ₩95,854 | ₩97,249 | ₩95,371 | ₩96,766 | +0.95% | 41.3만 |
|---|
| 2025.10.13 | ₩96,431 | ₩96,968 | ₩96,277 | ₩96,780 | +0.36% | 38.7만 |
|---|
| 2025.10.10 | ₩98,108 | ₩98,329 | ₩95,210 | ₩95,237 | -2.93% | 60.1만 |
|---|