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 | ₩113,428 | ₩113,857 | ₩113,213 | ₩113,736 | +0.27% | 34.9만 |
| 2026.10.08 | ₩113,092 | ₩113,508 | ₩112,556 | ₩113,039 | -0.05% | 55.3만 |
| 2026.10.07 | ₩113,334 | ₩113,615 | ₩112,999 | ₩113,522 | +0.17% | 42.9만 |
| 2026.10.06 | ₩113,870 | ₩114,273 | ₩113,817 | ₩113,924 | +0.05% | 55.5만 |
| 2026.10.05 | ₩112,650 | ₩113,582 | ₩112,590 | ₩113,307 | +0.58% | 34.3만 |
| 2026.10.02 | ₩112,650 | ₩112,965 | ₩112,194 | ₩112,529 | -0.11% | 112.6만 |
| 2026.10.01 | ₩111,631 | ₩111,899 | ₩110,866 | ₩111,657 | +0.02% | 72.1만 |
| 2026.09.30 | ₩111,939 | ₩112,388 | ₩111,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,349 |
| -0.53% |
| 344.7만 |
| 2026.09.29 | ₩112,100 | ₩112,100 | ₩111,376 | ₩111,711 | -0.35% | 35.6만 |
|---|
| 2026.09.28 | ₩112,248 | ₩112,422 | ₩111,611 | ₩111,832 | -0.37% | 36.4만 |
|---|
| 2026.09.25 | ₩112,382 | ₩112,864 | ₩112,020 | ₩112,704 | +0.29% | 67.6만 |
|---|
| 2026.09.24 | ₩111,644 | ₩112,368 | ₩111,590 | ₩112,167 | +0.47% | 72만 |
|---|
| 2026.09.23 | ₩113,012 | ₩113,012 | ₩112,073 | ₩112,261 | -0.66% | 45.1만 |
|---|
| 2026.09.22 | ₩113,186 | ₩113,267 | ₩112,918 | ₩113,079 | -0.09% | 55.6만 |
|---|
| 2026.09.21 | ₩112,301 | ₩113,475 | ₩112,268 | ₩113,240 | +0.84% | 92.8만 |
|---|
| 2026.09.18 | ₩111,725 | ₩111,725 | ₩111,081 | ₩111,604 | -0.11% | 34.6만 |
|---|
| 2026.09.17 | ₩111,671 | ₩111,671 | ₩111,148 | ₩111,483 | -0.17% | 136.3만 |
|---|
| 2026.09.16 | ₩111,094 | ₩111,389 | ₩109,599 | ₩110,263 | -0.75% | 64만 |
|---|
| 2026.09.15 | ₩111,228 | ₩111,228 | ₩110,544 | ₩110,746 | -0.43% | 116.1만 |
|---|
| 2026.09.14 | ₩111,067 | ₩111,644 | ₩110,853 | ₩111,255 | +0.17% | 47.4만 |
|---|
| 2026.09.11 | ₩111,872 | ₩112,060 | ₩111,678 | ₩111,805 | -0.06% | 121.1만 |
|---|
| 2026.09.10 | ₩110,960 | ₩111,202 | ₩110,719 | ₩110,880 | -0.07% | 39.8만 |
|---|
| 2026.09.09 | ₩111,859 | ₩111,885 | ₩111,376 | ₩111,577 | -0.25% | 70.7만 |
|---|
| 2026.09.08 | ₩112,636 | ₩112,636 | ₩112,005 | ₩112,113 | -0.46% | 66.9만 |
|---|
| 2026.09.04 | ₩112,851 | ₩112,999 | ₩112,529 | ₩112,771 | -0.07% | 32.4만 |
|---|
| 2026.09.03 | ₩112,341 | ₩113,173 | ₩112,248 | ₩113,052 | +0.63% | 41.6만 |
|---|
| 2026.09.02 | ₩111,456 | ₩112,046 | ₩111,349 | ₩111,859 | +0.36% | 99.6만 |
|---|
| 2026.09.01 | ₩111,510 | ₩111,792 | ₩111,035 | ₩111,349 | -0.14% | 40.6만 |
|---|
| 2026.08.31 | ₩112,328 | ₩112,328 | ₩111,885 | ₩112,154 | -0.16% | 38.7만 |
|---|
| 2026.08.28 | ₩113,066 | ₩113,428 | ₩112,435 | ₩112,556 | -0.45% | 38.8만 |
|---|
| 2026.08.27 | ₩112,610 | ₩113,079 | ₩112,395 | ₩112,932 | +0.29% | 42.2만 |
|---|
| 2026.08.26 | ₩111,993 | ₩112,394 | ₩111,912 | ₩112,207 | +0.19% | 37.2만 |
|---|
| 2026.08.25 | ₩112,288 | ₩112,288 | ₩111,758 | ₩112,140 | -0.13% | 39.5만 |
|---|
| 2026.08.24 | ₩112,100 | ₩112,100 | ₩111,664 | ₩111,778 | -0.29% | 49만 |
|---|
| 2026.08.21 | ₩112,301 | ₩112,476 | ₩111,954 | ₩112,167 | -0.12% | 47.5만 |
|---|
| 2026.08.20 | ₩112,248 | ₩112,529 | ₩111,644 | ₩111,684 | -0.50% | 47만 |
|---|
| 2026.08.19 | ₩113,012 | ₩113,206 | ₩112,583 | ₩112,717 | -0.26% | 50.1만 |
|---|
| 2026.08.18 | ₩112,851 | ₩112,945 | ₩112,489 | ₩112,502 | -0.31% | 39.7만 |
|---|
| 2026.08.17 | ₩113,978 | ₩113,978 | ₩113,421 | ₩113,455 | -0.46% | 75.8만 |
|---|
| 2026.08.14 | ₩114,246 | ₩114,286 | ₩113,803 | ₩113,910 | -0.29% | 34.5만 |
|---|
| 2026.08.13 | ₩113,763 | ₩114,353 | ₩113,682 | ₩114,098 | +0.29% | 44.7만 |
|---|
| 2026.08.12 | ₩113,656 | ₩113,802 | ₩113,227 | ₩113,401 | -0.22% | 39.7만 |
|---|
| 2026.08.11 | ₩113,589 | ₩113,589 | ₩112,918 | ₩113,052 | -0.47% | 66만 |
|---|
| 2026.08.10 | ₩113,294 | ₩113,662 | ₩113,200 | ₩113,361 | +0.06% | 38.9만 |
|---|
| 2026.08.07 | ₩113,092 | ₩113,468 | ₩112,838 | ₩113,387 | +0.26% | 40만 |
|---|
| 2026.08.06 | ₩112,784 | ₩113,180 | ₩112,502 | ₩112,623 | -0.14% | 39.7만 |
|---|
| 2026.08.05 | ₩113,736 | ₩113,890 | ₩112,777 | ₩112,811 | -0.81% | 83.9만 |
|---|
| 2026.08.04 | ₩111,537 | ₩113,400 | ₩111,537 | ₩113,106 | +1.41% | 73.8만 |
|---|
| 2026.08.03 | ₩109,646 | ₩111,148 | ₩109,646 | ₩111,027 | +1.26% | 86.4만 |
|---|
| 2026.07.31 | ₩109,270 | ₩109,673 | ₩108,104 | ₩109,418 | +0.13% | 50만 |
|---|
| 2026.07.30 | ₩107,822 | ₩108,801 | ₩107,621 | ₩108,667 | +0.78% | 118.5만 |
|---|
| 2026.07.29 | ₩108,358 | ₩108,788 | ₩106,776 | ₩106,776 | -1.46% | 58만 |
|---|
| 2026.07.28 | ₩108,238 | ₩108,801 | ₩107,822 | ₩108,573 | +0.31% | 70.6만 |
|---|
| 2026.07.27 | ₩109,096 | ₩109,311 | ₩107,876 | ₩108,332 | -0.70% | 55.9만 |
|---|
| 2026.07.24 | ₩108,305 | ₩109,022 | ₩108,063 | ₩108,265 | -0.04% | 61만 |
|---|
| 2026.07.23 | ₩108,452 | ₩108,881 | ₩107,902 | ₩108,265 | -0.17% | 58.2만 |
|---|
| 2026.07.22 | ₩109,498 | ₩109,961 | ₩109,431 | ₩109,565 | +0.06% | 52.1만 |
|---|
| 2026.07.21 | ₩109,418 | ₩109,820 | ₩109,069 | ₩109,713 | +0.27% | 47.4만 |
|---|
| 2026.07.20 | ₩109,458 | ₩109,726 | ₩108,667 | ₩108,707 | -0.69% | 43.8만 |
|---|
| 2026.07.17 | ₩108,613 | ₩109,512 | ₩108,519 | ₩108,935 | +0.30% | 67.5만 |
|---|
| 2026.07.16 | ₩110,290 | ₩110,602 | ₩109,606 | ₩110,021 | -0.24% | 41.9만 |
|---|
| 2026.07.15 | ₩110,665 | ₩110,759 | ₩109,954 | ₩110,652 | -0.01% | 129.7만 |
|---|
| 2026.07.14 | ₩110,316 | ₩110,491 | ₩109,820 | ₩110,249 | -0.06% | 165.5만 |
|---|
| 2026.07.13 | ₩110,410 | ₩110,518 | ₩109,659 | ₩109,820 | -0.53% | 90.9만 |
|---|
| 2026.07.10 | ₩110,437 | ₩110,792 | ₩109,834 | ₩110,719 | +0.26% | 43.2만 |
|---|
| 2026.07.09 | ₩109,713 | ₩110,424 | ₩109,512 | ₩110,303 | +0.54% | 49.7만 |
|---|
| 2026.07.08 | ₩109,109 | ₩109,445 | ₩108,446 | ₩109,351 | +0.22% | 43.7만 |
|---|
| 2026.07.07 | ₩110,263 | ₩110,263 | ₩109,317 | ₩109,673 | -0.54% | 86.4만 |
|---|
| 2026.07.06 | ₩109,995 | ₩110,544 | ₩109,847 | ₩110,357 | +0.33% | 45.5만 |
|---|
| 2026.07.02 | ₩109,968 | ₩110,449 | ₩108,694 | ₩109,445 | -0.48% | 114.1만 |
|---|
| 2026.07.01 | ₩109,646 | ₩110,263 | ₩109,250 | ₩109,632 | -0.01% | 140.4만 |
|---|
| 2026.06.30 | ₩109,096 | ₩110,095 | ₩109,096 | ₩109,887 | +0.73% | 118.1만 |
|---|
| 2026.06.29 | ₩108,358 | ₩109,069 | ₩107,601 | ₩109,002 | +0.59% | 45.1만 |
|---|
| 2026.06.26 | ₩107,205 | ₩108,286 | ₩106,910 | ₩107,540 | +0.31% | 73만 |
|---|
| 2026.06.25 | ₩108,653 | ₩108,660 | ₩107,379 | ₩107,835 | -0.75% | 60.7만 |
|---|
| 2026.06.24 | ₩107,943 | ₩108,761 | ₩107,406 | ₩107,728 | -0.20% | 69.5만 |
|---|
| 2026.06.23 | ₩107,648 | ₩108,600 | ₩107,554 | ₩107,768 | +0.11% | 139.7만 |
|---|
| 2026.06.22 | ₩110,035 | ₩110,437 | ₩109,431 | ₩109,606 | -0.39% | 68만 |
|---|
| 2026.06.18 | ₩110,048 | ₩110,122 | ₩109,498 | ₩109,941 | -0.10% | 65.4만 |
|---|
| 2026.06.17 | ₩110,062 | ₩110,290 | ₩108,452 | ₩108,667 | -1.27% | 78.8만 |
|---|
| 2026.06.16 | ₩110,558 | ₩110,819 | ₩109,901 | ₩109,954 | -0.55% | 66.9만 |
|---|
| 2026.06.15 | ₩110,290 | ₩110,947 | ₩110,290 | ₩110,638 | +0.32% | 84.3만 |
|---|
| 2026.06.12 | ₩108,627 | ₩109,190 | ₩107,862 | ₩108,761 | +0.12% | 72.7만 |
|---|
| 2026.06.11 | ₩106,696 | ₩108,466 | ₩106,146 | ₩108,184 | +1.40% | 86.9만 |
|---|
| 2026.06.10 | ₩107,379 | ₩108,130 | ₩106,159 | ₩106,173 | -1.12% | 75.2만 |
|---|
| 2026.06.09 | ₩108,881 | ₩109,445 | ₩105,663 | ₩107,902 | -0.90% | 199.1만 |
|---|
| 2026.06.08 | ₩108,814 | ₩109,083 | ₩108,077 | ₩108,198 | -0.57% | 74.7만 |
|---|
| 2026.06.05 | ₩110,142 | ₩110,196 | ₩107,540 | ₩107,822 | -2.11% | 70.3만 |
|---|
| 2026.06.04 | ₩109,981 | ₩111,061 | ₩109,934 | ₩110,880 | +0.82% | 53.2만 |
|---|
| 2026.06.03 | ₩111,041 | ₩111,041 | ₩110,290 | ₩110,397 | -0.58% | 71.2만 |
|---|
| 2026.06.02 | ₩110,719 | ₩111,262 | ₩110,665 | ₩111,134 | +0.38% | 118.9만 |
|---|
| 2026.06.01 | ₩110,451 | ₩111,067 | ₩110,236 | ₩110,799 | +0.32% | 87.5만 |
|---|
| 2026.05.29 | ₩110,437 | ₩110,779 | ₩110,229 | ₩110,531 | +0.09% | 45.4만 |
|---|
| 2026.05.28 | ₩109,713 | ₩110,366 | ₩109,451 | ₩110,290 | +0.53% | 81.5만 |
|---|
| 2026.05.27 | ₩109,820 | ₩109,820 | ₩109,311 | ₩109,646 | -0.16% | 81.5만 |
|---|
| 2026.05.26 | ₩109,472 | ₩109,887 | ₩109,337 | ₩109,673 | +0.18% | 58만 |
|---|
| 2026.05.22 | ₩108,814 | ₩109,270 | ₩108,627 | ₩108,788 | -0.02% | 57.9만 |
|---|
| 2026.05.21 | ₩107,688 | ₩108,613 | ₩107,467 | ₩108,332 | +0.60% | 50.6만 |
|---|
| 2026.05.20 | ₩107,165 | ₩108,090 | ₩106,910 | ₩108,050 | +0.83% | 65.1만 |
|---|
| 2026.05.19 | ₩107,017 | ₩107,401 | ₩106,454 | ₩106,803 | -0.20% | 57.2만 |
|---|
| 2026.05.18 | ₩107,728 | ₩107,996 | ₩106,830 | ₩107,527 | -0.19% | 144.9만 |
|---|
| 2026.05.15 | ₩108,157 | ₩108,305 | ₩107,527 | ₩107,661 | -0.46% | 58.9만 |
|---|
| 2026.05.14 | ₩108,506 | ₩109,291 | ₩108,506 | ₩109,109 | +0.56% | 79.1만 |
|---|
| 2026.05.13 | ₩107,661 | ₩108,452 | ₩107,232 | ₩108,251 | +0.55% | 43.6만 |
|---|
| 2026.05.12 | ₩107,527 | ₩107,715 | ₩106,655 | ₩107,621 | +0.09% | 53.1만 |
|---|
| 2026.05.11 | ₩107,433 | ₩108,117 | ₩107,433 | ₩107,835 | +0.37% | 46.9만 |
|---|
| 2026.05.08 | ₩107,286 | ₩107,715 | ₩107,178 | ₩107,648 | +0.34% | 49만 |
|---|
| 2026.05.07 | ₩107,527 | ₩107,527 | ₩106,535 | ₩106,763 | -0.71% | 78.5만 |
|---|
| 2026.05.06 | ₩106,535 | ₩107,373 | ₩106,468 | ₩107,299 | +0.72% | 50.4만 |
|---|
| 2026.05.05 | ₩105,395 | ₩105,991 | ₩105,395 | ₩105,770 | +0.36% | 69.7만 |
|---|
| 2026.05.04 | ₩105,153 | ₩105,522 | ₩104,469 | ₩104,898 | -0.24% | 82.2만 |
|---|
| 2026.05.01 | ₩105,395 | ₩105,851 | ₩105,247 | ₩105,247 | -0.14% | 47.6만 |
|---|
| 2026.04.30 | ₩104,255 | ₩105,120 | ₩103,759 | ₩104,966 | +0.68% | 44.6만 |
|---|
| 2026.04.29 | ₩103,906 | ₩103,960 | ₩103,396 | ₩103,839 | -0.06% | 46.7만 |
|---|
| 2026.04.28 | ₩104,094 | ₩104,201 | ₩103,557 | ₩103,906 | -0.18% | 40.5만 |
|---|
| 2026.04.27 | ₩104,188 | ₩104,577 | ₩104,107 | ₩104,523 | +0.32% | 38.8만 |
|---|
| 2026.04.24 | ₩103,960 | ₩104,436 | ₩103,618 | ₩104,362 | +0.39% | 49.1만 |
|---|
| 2026.04.23 | ₩103,812 | ₩104,161 | ₩102,659 | ₩103,611 | -0.19% | 54.6만 |
|---|
| 2026.04.22 | ₩103,732 | ₩104,055 | ₩103,651 | ₩104,027 | +0.28% | 131.2만 |
|---|
| 2026.04.21 | ₩103,906 | ₩104,141 | ₩102,833 | ₩102,994 | -0.88% | 47.1만 |
|---|
| 2026.04.20 | ₩103,678 | ₩103,806 | ₩103,289 | ₩103,665 | -0.01% | 74.1만 |
|---|
| 2026.04.17 | ₩103,182 | ₩104,168 | ₩103,155 | ₩103,812 | +0.61% | 70.8만 |
|---|
| 2026.04.16 | ₩102,471 | ₩102,672 | ₩102,069 | ₩102,511 | +0.04% | 36.4만 |
|---|
| 2026.04.15 | ₩101,707 | ₩102,310 | ₩101,519 | ₩102,243 | +0.53% | 40.5만 |
|---|
| 2026.04.14 | ₩100,688 | ₩101,559 | ₩100,647 | ₩101,532 | +0.84% | 50.1만 |
|---|
| 2026.04.13 | ₩99,025 | ₩100,379 | ₩98,904 | ₩100,352 | +1.34% | 64.4만 |
|---|
| 2026.04.10 | ₩99,655 | ₩99,695 | ₩99,135 | ₩99,320 | -0.34% | 51.5만 |
|---|
| 2026.04.09 | ₩98,823 | ₩99,588 | ₩98,542 | ₩99,400 | +0.58% | 83.3만 |
|---|
| 2026.04.08 | ₩98,958 | ₩99,072 | ₩98,260 | ₩98,864 | -0.09% | 67.1만 |
|---|
| 2026.04.07 | ₩96,088 | ₩96,450 | ₩95,229 | ₩96,396 | +0.32% | 121.7만 |
|---|
| 2026.04.06 | ₩95,967 | ₩96,463 | ₩95,866 | ₩96,342 | +0.39% | 237.9만 |
|---|
| 2026.04.02 | ₩94,586 | ₩96,275 | ₩94,331 | ₩95,954 | +1.45% | 225.3만 |
|---|
| 2026.04.01 | ₩95,726 | ₩96,356 | ₩95,518 | ₩95,833 | +0.11% | 104.3만 |
|---|
| 2026.03.31 | ₩93,432 | ₩95,283 | ₩93,271 | ₩95,095 | +1.78% | 183.4만 |
|---|
| 2026.03.30 | ₩93,607 | ₩93,654 | ₩91,984 | ₩92,386 | -1.30% | 244.9만 |
|---|
| 2026.03.27 | ₩94,063 | ₩94,063 | ₩92,614 | ₩92,789 | -1.35% | 134.7만 |
|---|
| 2026.03.26 | ₩95,457 | ₩95,846 | ₩94,371 | ₩94,411 | -1.10% | 98.7만 |
|---|
| 2026.03.25 | ₩96,410 | ₩96,664 | ₩95,685 | ₩96,101 | -0.32% | 126.8만 |
|---|
| 2026.03.24 | ₩95,216 | ₩96,088 | ₩94,975 | ₩95,524 | +0.32% | 216만 |
|---|
| 2026.03.23 | ₩96,275 | ₩97,080 | ₩95,779 | ₩96,021 | -0.26% | 322.1만 |
|---|
| 2026.03.20 | ₩96,182 | ₩96,182 | ₩94,331 | ₩94,867 | -1.37% | 186.9만 |
|---|
| 2026.03.19 | ₩95,752 | ₩96,785 | ₩95,551 | ₩96,289 | +0.56% | 435.8만 |
|---|
| 2026.03.18 | ₩97,496 | ₩97,697 | ₩96,477 | ₩96,517 | -1.00% | 197.5만 |
|---|
| 2026.03.17 | ₩97,965 | ₩98,354 | ₩97,710 | ₩97,844 | -0.12% | 82.2만 |
|---|
| 2026.03.16 | ₩97,469 | ₩97,938 | ₩97,268 | ₩97,523 | +0.06% | 163.8만 |
|---|
| 2026.03.13 | ₩97,536 | ₩97,965 | ₩96,396 | ₩96,530 | -1.03% | 190.9만 |
|---|
| 2026.03.12 | ₩97,885 | ₩97,938 | ₩97,040 | ₩97,080 | -0.82% | 307.9만 |
|---|
| 2026.03.11 | ₩98,823 | ₩99,159 | ₩98,193 | ₩98,663 | -0.16% | 91만 |
|---|
| 2026.03.10 | ₩98,944 | ₩99,722 | ₩98,448 | ₩98,730 | -0.22% | 157.1만 |
|---|
| 2026.03.09 | ₩97,187 | ₩99,186 | ₩96,537 | ₩98,984 | +1.85% | 190.7만 |
|---|
| 2026.03.06 | ₩98,287 | ₩98,622 | ₩97,670 | ₩98,113 | -0.18% | 189만 |
|---|
| 2026.03.05 | ₩99,655 | ₩100,165 | ₩98,622 | ₩99,481 | -0.17% | 137만 |
|---|
| 2026.03.04 | ₩99,655 | ₩100,366 | ₩99,266 | ₩100,097 | +0.44% | 61.5만 |
|---|
| 2026.03.03 | ₩98,582 | ₩99,742 | ₩97,724 | ₩99,360 | +0.79% | 115.9만 |
|---|
| 2026.03.02 | ₩99,226 | ₩100,661 | ₩99,172 | ₩100,366 | +1.15% | 91.8만 |
|---|
| 2026.02.27 | ₩99,856 | ₩100,325 | ₩99,615 | ₩100,312 | +0.46% | 73.8만 |
|---|
| 2026.02.26 | ₩101,291 | ₩101,291 | ₩100,037 | ₩100,795 | -0.49% | 55.9만 |
|---|
| 2026.02.25 | ₩100,808 | ₩101,331 | ₩100,802 | ₩101,251 | +0.44% | 39.5만 |
|---|
| 2026.02.24 | ₩99,615 | ₩100,553 | ₩99,373 | ₩100,460 | +0.85% | 55.3만 |
|---|
| 2026.02.23 | ₩100,594 | ₩100,822 | ₩99,326 | ₩99,628 | -0.96% | 76.2만 |
|---|
| 2026.02.20 | ₩99,776 | ₩100,916 | ₩99,776 | ₩100,795 | +1.02% | 111.3만 |
|---|
| 2026.02.19 | ₩100,057 | ₩100,366 | ₩99,688 | ₩100,151 | +0.09% | 74.8만 |
|---|
| 2026.02.18 | ₩100,057 | ₩100,822 | ₩99,843 | ₩100,352 | +0.29% | 123.7만 |
|---|
| 2026.02.17 | ₩99,414 | ₩100,138 | ₩98,782 | ₩99,843 | +0.43% | 72.3만 |
|---|
| 2026.02.13 | ₩99,655 | ₩100,366 | ₩99,011 | ₩99,709 | +0.05% | 97.1만 |
|---|
| 2026.02.12 | ₩101,506 | ₩101,707 | ₩99,420 | ₩99,548 | -1.93% | 74.8만 |
|---|
| 2026.02.11 | ₩101,962 | ₩102,002 | ₩100,795 | ₩101,197 | -0.75% | 51만 |
|---|
| 2026.02.10 | ₩101,734 | ₩101,935 | ₩101,211 | ₩101,251 | -0.47% | 118.8만 |
|---|
| 2026.02.09 | ₩100,916 | ₩101,827 | ₩100,734 | ₩101,546 | +0.62% | 57.6만 |
|---|
| 2026.02.06 | ₩99,601 | ₩101,278 | ₩99,601 | ₩101,050 | +1.45% | 87.6만 |
|---|
| 2026.02.05 | ₩99,561 | ₩99,950 | ₩98,756 | ₩98,984 | -0.58% | 131.3만 |
|---|
| 2026.02.04 | ₩100,969 | ₩101,090 | ₩99,561 | ₩100,272 | -0.69% | 126.2만 |
|---|
| 2026.02.03 | ₩101,667 | ₩101,827 | ₩99,923 | ₩100,768 | -0.88% | 78.8만 |
|---|
| 2026.02.02 | ₩100,594 | ₩101,807 | ₩100,594 | ₩101,573 | +0.97% | 47.1만 |
|---|
| 2026.01.30 | ₩101,117 | ₩101,398 | ₩100,339 | ₩100,983 | -0.13% | 66.6만 |
|---|
| 2026.01.29 | ₩101,854 | ₩101,854 | ₩100,118 | ₩101,452 | -0.39% | 76만 |
|---|
| 2026.01.28 | ₩101,962 | ₩102,029 | ₩101,452 | ₩101,667 | -0.29% | 61.3만 |
|---|
| 2026.01.27 | ₩101,519 | ₩101,837 | ₩101,412 | ₩101,720 | +0.20% | 57.2만 |
|---|
| 2026.01.26 | ₩100,969 | ₩101,506 | ₩100,969 | ₩101,291 | +0.32% | 43.8만 |
|---|
| 2026.01.23 | ₩100,875 | ₩101,143 | ₩100,647 | ₩100,862 | -0.01% | 53.7만 |
|---|
| 2026.01.22 | ₩101,076 | ₩101,257 | ₩100,674 | ₩100,942 | -0.13% | 50.3만 |
|---|
| 2026.01.21 | ₩99,521 | ₩100,882 | ₩99,320 | ₩100,393 | +0.88% | 121.6만 |
|---|
| 2026.01.20 | ₩99,789 | ₩100,232 | ₩99,055 | ₩99,226 | -0.56% | 55.8만 |
|---|
| 2026.01.16 | ₩101,546 | ₩101,586 | ₩100,996 | ₩101,197 | -0.34% | 48.2만 |
|---|
| 2026.01.15 | ₩101,559 | ₩101,774 | ₩101,197 | ₩101,278 | -0.28% | 109.9만 |
|---|
| 2026.01.14 | ₩101,023 | ₩101,143 | ₩100,372 | ₩101,009 | -0.01% | 65.5만 |
|---|
| 2026.01.13 | ₩101,774 | ₩101,801 | ₩101,117 | ₩101,479 | -0.29% | 45.2만 |
|---|
| 2026.01.12 | ₩101,036 | ₩101,754 | ₩100,976 | ₩101,640 | +0.60% | 50.5만 |
|---|
| 2026.01.09 | ₩100,983 | ₩101,640 | ₩100,761 | ₩101,479 | +0.49% | 65.8만 |
|---|
| 2026.01.08 | ₩100,714 | ₩100,969 | ₩100,513 | ₩100,781 | +0.07% | 51만 |
|---|
| 2026.01.07 | ₩101,237 | ₩101,405 | ₩100,768 | ₩100,835 | -0.40% | 71.9만 |
|---|
| 2026.01.06 | ₩100,553 | ₩101,211 | ₩100,486 | ₩101,170 | +0.61% | 75.6만 |
|---|
| 2026.01.05 | ₩100,218 | ₩100,734 | ₩100,218 | ₩100,473 | +0.25% | 63.7만 |
|---|
| 2026.01.02 | ₩99,977 | ₩100,190 | ₩99,226 | ₩99,709 | -0.27% | 63.7만 |
|---|
| 2025.12.31 | ₩100,272 | ₩100,272 | ₩99,407 | ₩99,467 | -0.80% | 43.6만 |
|---|
| 2025.12.30 | ₩100,352 | ₩100,446 | ₩100,171 | ₩100,218 | -0.13% | 32.6만 |
|---|
| 2025.12.29 | ₩100,393 | ₩100,587 | ₩100,128 | ₩100,379 | -0.01% | 33만 |
|---|
| 2025.12.26 | ₩100,781 | ₩100,933 | ₩100,607 | ₩100,755 | -0.03% | 32.7만 |
|---|
| 2025.12.24 | ₩100,419 | ₩100,862 | ₩100,419 | ₩100,795 | +0.37% | 24만 |
|---|
| 2025.12.23 | ₩99,963 | ₩100,486 | ₩99,963 | ₩100,473 | +0.51% | 57.8만 |
|---|
| 2025.12.22 | ₩99,910 | ₩100,178 | ₩99,789 | ₩100,097 | +0.19% | 46.8만 |
|---|
| 2025.12.19 | ₩98,850 | ₩99,501 | ₩98,730 | ₩99,400 | +0.56% | 59.2만 |
|---|
| 2025.12.18 | ₩98,703 | ₩99,132 | ₩98,294 | ₩98,502 | -0.20% | 52.7만 |
|---|
| 2025.12.17 | ₩98,984 | ₩99,105 | ₩97,710 | ₩97,710 | -1.29% | 53.8만 |
|---|
| 2025.12.16 | ₩98,850 | ₩99,186 | ₩98,300 | ₩98,877 | +0.03% | 58.8만 |
|---|
| 2025.12.15 | ₩100,057 | ₩100,057 | ₩99,172 | ₩99,320 | -0.74% | 41.7만 |
|---|
| 2025.12.12 | ₩100,527 | ₩100,634 | ₩99,172 | ₩99,521 | -1.00% | 65.8만 |
|---|
| 2025.12.11 | ₩100,057 | ₩100,688 | ₩99,668 | ₩100,661 | +0.60% | 37.8만 |
|---|
| 2025.12.10 | ₩99,521 | ₩100,594 | ₩99,414 | ₩100,393 | +0.88% | 121.5만 |
|---|
| 2025.12.09 | ₩99,574 | ₩99,997 | ₩99,574 | ₩99,615 | +0.04% | 40.7만 |
|---|
| 2025.12.08 | ₩100,191 | ₩100,191 | ₩99,434 | ₩99,722 | -0.47% | 131.3만 |
|---|
| 2025.12.05 | ₩100,004 | ₩100,406 | ₩99,869 | ₩99,990 | -0.01% | 29만 |
|---|
| 2025.12.04 | ₩99,950 | ₩99,950 | ₩99,427 | ₩99,869 | -0.08% | 32.2만 |
|---|
| 2025.12.03 | ₩99,159 | ₩99,869 | ₩99,118 | ₩99,735 | +0.58% | 34.4만 |
|---|
| 2025.12.02 | ₩99,481 | ₩99,636 | ₩99,004 | ₩99,279 | -0.20% | 51.6만 |
|---|
| 2025.12.01 | ₩98,958 | ₩99,548 | ₩98,904 | ₩99,118 | +0.16% | 60.8만 |
|---|
| 2025.11.28 | ₩99,266 | ₩99,604 | ₩99,212 | ₩99,588 | +0.32% | 12.8만 |
|---|
| 2025.11.26 | ₩98,743 | ₩99,340 | ₩98,649 | ₩99,038 | +0.30% | 38.7만 |
|---|
| 2025.11.25 | ₩97,281 | ₩98,502 | ₩96,839 | ₩98,354 | +1.10% | 66.2만 |
|---|
| 2025.11.24 | ₩96,423 | ₩97,496 | ₩96,289 | ₩97,295 | +0.90% | 55.7만 |
|---|
| 2025.11.21 | ₩95,122 | ₩96,651 | ₩94,599 | ₩95,846 | +0.76% | 118.5만 |
|---|
| 2025.11.20 | ₩97,898 | ₩98,253 | ₩94,747 | ₩94,800 | -3.16% | 211.6만 |
|---|
| 2025.11.19 | ₩96,128 | ₩97,052 | ₩95,793 | ₩96,342 | +0.22% | 82.4만 |
|---|
| 2025.11.18 | ₩96,249 | ₩96,718 | ₩95,337 | ₩96,007 | -0.25% | 81.8만 |
|---|
| 2025.11.17 | ₩97,348 | ₩98,005 | ₩96,249 | ₩96,758 | -0.61% | 77.8만 |
|---|
| 2025.11.14 | ₩96,718 | ₩98,327 | ₩96,470 | ₩97,777 | +1.10% | 60.2만 |
|---|
| 2025.11.13 | ₩99,105 | ₩99,159 | ₩97,563 | ₩97,804 | -1.31% | 87.1만 |
|---|
| 2025.11.12 | ₩99,802 | ₩99,819 | ₩99,253 | ₩99,548 | -0.26% | 44.9만 |
|---|
| 2025.11.11 | ₩99,092 | ₩99,568 | ₩98,890 | ₩99,494 | +0.41% | 35.4만 |
|---|
| 2025.11.10 | ₩98,703 | ₩99,419 | ₩98,443 | ₩99,279 | +0.58% | 54.8만 |
|---|
| 2025.11.07 | ₩97,201 | ₩97,791 | ₩96,275 | ₩97,791 | +0.61% | 59.9만 |
|---|
| 2025.11.06 | ₩98,663 | ₩98,730 | ₩97,402 | ₩97,630 | -1.05% | 59.2만 |
|---|
| 2025.11.05 | ₩98,314 | ₩99,212 | ₩98,233 | ₩98,730 | +0.42% | 44.9만 |
|---|
| 2025.11.04 | ₩98,475 | ₩99,018 | ₩98,233 | ₩98,327 | -0.15% | 79.1만 |
|---|
| 2025.11.03 | ₩99,843 | ₩99,847 | ₩99,011 | ₩99,548 | -0.30% | 78.8만 |
|---|
| 2025.10.31 | ₩99,776 | ₩99,776 | ₩98,958 | ₩99,414 | -0.36% | 53.8만 |
|---|
| 2025.10.30 | ₩99,548 | ₩99,937 | ₩99,011 | ₩99,011 | -0.54% | 54.6만 |
|---|
| 2025.10.29 | ₩100,325 | ₩100,486 | ₩99,534 | ₩100,097 | -0.23% | 43.8만 |
|---|
| 2025.10.28 | ₩100,191 | ₩100,379 | ₩99,829 | ₩100,097 | -0.09% | 59.9만 |
|---|
| 2025.10.27 | ₩99,642 | ₩99,963 | ₩99,521 | ₩99,923 | +0.28% | 40.8만 |
|---|
| 2025.10.24 | ₩98,756 | ₩99,007 | ₩98,616 | ₩98,756 | 0.00% | 34.8만 |
|---|
| 2025.10.23 | ₩97,429 | ₩98,140 | ₩97,380 | ₩97,965 | +0.55% | 96만 |
|---|
| 2025.10.22 | ₩98,032 | ₩98,032 | ₩96,664 | ₩97,362 | -0.68% | 64.6만 |
|---|
| 2025.10.21 | ₩97,925 | ₩98,193 | ₩97,684 | ₩97,925 | 0.00% | 73.2만 |
|---|
| 2025.10.20 | ₩97,335 | ₩98,040 | ₩97,335 | ₩97,898 | +0.58% | 40.7만 |
|---|
| 2025.10.17 | ₩96,088 | ₩97,048 | ₩95,940 | ₩96,825 | +0.77% | 80.7만 |
|---|
| 2025.10.16 | ₩97,348 | ₩97,576 | ₩95,880 | ₩96,383 | -0.99% | 85.7만 |
|---|
| 2025.10.15 | ₩97,402 | ₩97,871 | ₩96,222 | ₩97,093 | -0.32% | 53.7만 |
|---|
| 2025.10.14 | ₩95,833 | ₩97,228 | ₩95,350 | ₩96,745 | +0.95% | 41.3만 |
|---|
| 2025.10.13 | ₩96,410 | ₩96,946 | ₩96,255 | ₩96,758 | +0.36% | 38.7만 |
|---|
| 2025.10.10 | ₩98,086 | ₩98,307 | ₩95,189 | ₩95,216 | -2.93% | 60.1만 |
|---|