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 | ₩113,430 | ₩113,859 | ₩113,216 | ₩113,739 | +0.27% | 34.9만 |
| 2026.10.08 | ₩113,095 | ₩113,511 | ₩112,559 | ₩113,041 | -0.05% | 55.3만 |
| 2026.10.07 | ₩113,336 | ₩113,618 | ₩113,001 | ₩113,524 | +0.17% | 42.9만 |
| 2026.10.06 | ₩113,873 | ₩114,275 | ₩113,819 | ₩113,926 | +0.05% | 55.5만 |
| 2026.10.05 | ₩112,652 | ₩113,584 | ₩112,592 | ₩113,310 | +0.58% | 34.3만 |
| 2026.10.02 | ₩112,652 | ₩112,968 | ₩112,196 | ₩112,532 | -0.11% | 112.6만 |
| 2026.10.01 | ₩111,633 | ₩111,901 | ₩110,869 | ₩111,660 | +0.02% | 72.1만 |
| 2026.09.30 | ₩111,942 | ₩112,391 | ₩111,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,352 |
| -0.53% |
| 344.7만 |
| 2026.09.29 | ₩112,103 | ₩112,103 | ₩111,378 | ₩111,714 | -0.35% | 35.6만 |
|---|
| 2026.09.28 | ₩112,250 | ₩112,424 | ₩111,613 | ₩111,834 | -0.37% | 36.4만 |
|---|
| 2026.09.25 | ₩112,384 | ₩112,867 | ₩112,022 | ₩112,706 | +0.29% | 67.6만 |
|---|
| 2026.09.24 | ₩111,647 | ₩112,371 | ₩111,593 | ₩112,170 | +0.47% | 72만 |
|---|
| 2026.09.23 | ₩113,014 | ₩113,014 | ₩112,076 | ₩112,263 | -0.66% | 45.1만 |
|---|
| 2026.09.22 | ₩113,189 | ₩113,269 | ₩112,921 | ₩113,082 | -0.09% | 55.6만 |
|---|
| 2026.09.21 | ₩112,304 | ₩113,477 | ₩112,270 | ₩113,242 | +0.84% | 92.8만 |
|---|
| 2026.09.18 | ₩111,727 | ₩111,727 | ₩111,083 | ₩111,606 | -0.11% | 34.6만 |
|---|
| 2026.09.17 | ₩111,673 | ₩111,673 | ₩111,150 | ₩111,486 | -0.17% | 136.3만 |
|---|
| 2026.09.16 | ₩111,097 | ₩111,392 | ₩109,601 | ₩110,265 | -0.75% | 64만 |
|---|
| 2026.09.15 | ₩111,231 | ₩111,231 | ₩110,547 | ₩110,748 | -0.43% | 116.1만 |
|---|
| 2026.09.14 | ₩111,070 | ₩111,647 | ₩110,855 | ₩111,258 | +0.17% | 47.4만 |
|---|
| 2026.09.11 | ₩111,875 | ₩112,062 | ₩111,680 | ₩111,808 | -0.06% | 121.1만 |
|---|
| 2026.09.10 | ₩110,963 | ₩111,204 | ₩110,721 | ₩110,882 | -0.07% | 39.8만 |
|---|
| 2026.09.09 | ₩111,861 | ₩111,888 | ₩111,378 | ₩111,580 | -0.25% | 70.7만 |
|---|
| 2026.09.08 | ₩112,639 | ₩112,639 | ₩112,007 | ₩112,116 | -0.46% | 66.9만 |
|---|
| 2026.09.04 | ₩112,854 | ₩113,001 | ₩112,532 | ₩112,773 | -0.07% | 32.4만 |
|---|
| 2026.09.03 | ₩112,344 | ₩113,175 | ₩112,250 | ₩113,055 | +0.63% | 41.6만 |
|---|
| 2026.09.02 | ₩111,459 | ₩112,049 | ₩111,352 | ₩111,861 | +0.36% | 99.6만 |
|---|
| 2026.09.01 | ₩111,512 | ₩111,794 | ₩111,038 | ₩111,352 | -0.14% | 40.6만 |
|---|
| 2026.08.31 | ₩112,331 | ₩112,331 | ₩111,888 | ₩112,156 | -0.16% | 38.7만 |
|---|
| 2026.08.28 | ₩113,068 | ₩113,430 | ₩112,438 | ₩112,559 | -0.45% | 38.8만 |
|---|
| 2026.08.27 | ₩112,612 | ₩113,082 | ₩112,398 | ₩112,934 | +0.29% | 42.2만 |
|---|
| 2026.08.26 | ₩111,995 | ₩112,396 | ₩111,915 | ₩112,210 | +0.19% | 37.2만 |
|---|
| 2026.08.25 | ₩112,290 | ₩112,290 | ₩111,761 | ₩112,143 | -0.13% | 39.5만 |
|---|
| 2026.08.24 | ₩112,103 | ₩112,103 | ₩111,667 | ₩111,781 | -0.29% | 49만 |
|---|
| 2026.08.21 | ₩112,304 | ₩112,478 | ₩111,956 | ₩112,170 | -0.12% | 47.5만 |
|---|
| 2026.08.20 | ₩112,250 | ₩112,532 | ₩111,647 | ₩111,687 | -0.50% | 47만 |
|---|
| 2026.08.19 | ₩113,014 | ₩113,209 | ₩112,585 | ₩112,719 | -0.26% | 50.1만 |
|---|
| 2026.08.18 | ₩112,854 | ₩112,947 | ₩112,491 | ₩112,505 | -0.31% | 39.7만 |
|---|
| 2026.08.17 | ₩113,980 | ₩113,980 | ₩113,424 | ₩113,457 | -0.46% | 75.8만 |
|---|
| 2026.08.14 | ₩114,248 | ₩114,289 | ₩113,806 | ₩113,913 | -0.29% | 34.5만 |
|---|
| 2026.08.13 | ₩113,766 | ₩114,356 | ₩113,685 | ₩114,101 | +0.29% | 44.7만 |
|---|
| 2026.08.12 | ₩113,658 | ₩113,804 | ₩113,229 | ₩113,403 | -0.22% | 39.7만 |
|---|
| 2026.08.11 | ₩113,591 | ₩113,591 | ₩112,921 | ₩113,055 | -0.47% | 66만 |
|---|
| 2026.08.10 | ₩113,296 | ₩113,665 | ₩113,202 | ₩113,363 | +0.06% | 38.9만 |
|---|
| 2026.08.07 | ₩113,095 | ₩113,470 | ₩112,840 | ₩113,390 | +0.26% | 40만 |
|---|
| 2026.08.06 | ₩112,787 | ₩113,182 | ₩112,505 | ₩112,626 | -0.14% | 39.7만 |
|---|
| 2026.08.05 | ₩113,739 | ₩113,893 | ₩112,780 | ₩112,813 | -0.81% | 83.9만 |
|---|
| 2026.08.04 | ₩111,539 | ₩113,402 | ₩111,539 | ₩113,108 | +1.41% | 73.8만 |
|---|
| 2026.08.03 | ₩109,648 | ₩111,150 | ₩109,648 | ₩111,030 | +1.26% | 86.4만 |
|---|
| 2026.07.31 | ₩109,273 | ₩109,675 | ₩108,106 | ₩109,420 | +0.13% | 50만 |
|---|
| 2026.07.30 | ₩107,824 | ₩108,803 | ₩107,623 | ₩108,669 | +0.78% | 118.5만 |
|---|
| 2026.07.29 | ₩108,361 | ₩108,790 | ₩106,778 | ₩106,778 | -1.46% | 58만 |
|---|
| 2026.07.28 | ₩108,240 | ₩108,803 | ₩107,824 | ₩108,575 | +0.31% | 70.6만 |
|---|
| 2026.07.27 | ₩109,098 | ₩109,313 | ₩107,878 | ₩108,334 | -0.70% | 55.9만 |
|---|
| 2026.07.24 | ₩108,307 | ₩109,025 | ₩108,066 | ₩108,267 | -0.04% | 61만 |
|---|
| 2026.07.23 | ₩108,455 | ₩108,884 | ₩107,905 | ₩108,267 | -0.17% | 58.2만 |
|---|
| 2026.07.22 | ₩109,501 | ₩109,963 | ₩109,434 | ₩109,568 | +0.06% | 52.1만 |
|---|
| 2026.07.21 | ₩109,420 | ₩109,823 | ₩109,072 | ₩109,715 | +0.27% | 47.4만 |
|---|
| 2026.07.20 | ₩109,461 | ₩109,729 | ₩108,669 | ₩108,710 | -0.69% | 43.8만 |
|---|
| 2026.07.17 | ₩108,616 | ₩109,514 | ₩108,522 | ₩108,938 | +0.30% | 67.5만 |
|---|
| 2026.07.16 | ₩110,292 | ₩110,605 | ₩109,608 | ₩110,024 | -0.24% | 41.9만 |
|---|
| 2026.07.15 | ₩110,668 | ₩110,761 | ₩109,957 | ₩110,654 | -0.01% | 129.7만 |
|---|
| 2026.07.14 | ₩110,319 | ₩110,493 | ₩109,823 | ₩110,252 | -0.06% | 165.5만 |
|---|
| 2026.07.13 | ₩110,413 | ₩110,520 | ₩109,662 | ₩109,823 | -0.53% | 90.9만 |
|---|
| 2026.07.10 | ₩110,440 | ₩110,795 | ₩109,836 | ₩110,721 | +0.26% | 43.2만 |
|---|
| 2026.07.09 | ₩109,715 | ₩110,426 | ₩109,514 | ₩110,305 | +0.54% | 49.7만 |
|---|
| 2026.07.08 | ₩109,112 | ₩109,447 | ₩108,448 | ₩109,353 | +0.22% | 43.7만 |
|---|
| 2026.07.07 | ₩110,265 | ₩110,265 | ₩109,320 | ₩109,675 | -0.54% | 86.4만 |
|---|
| 2026.07.06 | ₩109,997 | ₩110,547 | ₩109,850 | ₩110,359 | +0.33% | 45.5만 |
|---|
| 2026.07.02 | ₩109,970 | ₩110,452 | ₩108,696 | ₩109,447 | -0.48% | 114.1만 |
|---|
| 2026.07.01 | ₩109,648 | ₩110,265 | ₩109,253 | ₩109,635 | -0.01% | 140.4만 |
|---|
| 2026.06.30 | ₩109,098 | ₩110,098 | ₩109,098 | ₩109,890 | +0.73% | 118.1만 |
|---|
| 2026.06.29 | ₩108,361 | ₩109,072 | ₩107,603 | ₩109,005 | +0.59% | 45.1만 |
|---|
| 2026.06.26 | ₩107,208 | ₩108,288 | ₩106,912 | ₩107,543 | +0.31% | 73만 |
|---|
| 2026.06.25 | ₩108,656 | ₩108,663 | ₩107,382 | ₩107,838 | -0.75% | 60.7만 |
|---|
| 2026.06.24 | ₩107,945 | ₩108,763 | ₩107,409 | ₩107,731 | -0.20% | 69.5만 |
|---|
| 2026.06.23 | ₩107,650 | ₩108,602 | ₩107,556 | ₩107,771 | +0.11% | 139.7만 |
|---|
| 2026.06.22 | ₩110,037 | ₩110,440 | ₩109,434 | ₩109,608 | -0.39% | 68만 |
|---|
| 2026.06.18 | ₩110,051 | ₩110,124 | ₩109,501 | ₩109,943 | -0.10% | 65.4만 |
|---|
| 2026.06.17 | ₩110,064 | ₩110,292 | ₩108,455 | ₩108,669 | -1.27% | 78.8만 |
|---|
| 2026.06.16 | ₩110,560 | ₩110,822 | ₩109,903 | ₩109,957 | -0.55% | 66.9만 |
|---|
| 2026.06.15 | ₩110,292 | ₩110,949 | ₩110,292 | ₩110,641 | +0.32% | 84.3만 |
|---|
| 2026.06.12 | ₩108,629 | ₩109,192 | ₩107,865 | ₩108,763 | +0.12% | 72.7만 |
|---|
| 2026.06.11 | ₩106,698 | ₩108,468 | ₩106,148 | ₩108,187 | +1.40% | 86.9만 |
|---|
| 2026.06.10 | ₩107,382 | ₩108,133 | ₩106,161 | ₩106,175 | -1.12% | 75.2만 |
|---|
| 2026.06.09 | ₩108,884 | ₩109,447 | ₩105,665 | ₩107,905 | -0.90% | 199.1만 |
|---|
| 2026.06.08 | ₩108,817 | ₩109,085 | ₩108,079 | ₩108,200 | -0.57% | 74.7만 |
|---|
| 2026.06.05 | ₩110,145 | ₩110,198 | ₩107,543 | ₩107,824 | -2.11% | 70.3만 |
|---|
| 2026.06.04 | ₩109,984 | ₩111,063 | ₩109,937 | ₩110,882 | +0.82% | 53.2만 |
|---|
| 2026.06.03 | ₩111,043 | ₩111,043 | ₩110,292 | ₩110,399 | -0.58% | 71.2만 |
|---|
| 2026.06.02 | ₩110,721 | ₩111,264 | ₩110,668 | ₩111,137 | +0.38% | 118.9만 |
|---|
| 2026.06.01 | ₩110,453 | ₩111,070 | ₩110,238 | ₩110,802 | +0.32% | 87.5만 |
|---|
| 2026.05.29 | ₩110,440 | ₩110,782 | ₩110,232 | ₩110,533 | +0.09% | 45.4만 |
|---|
| 2026.05.28 | ₩109,715 | ₩110,369 | ₩109,454 | ₩110,292 | +0.53% | 81.5만 |
|---|
| 2026.05.27 | ₩109,823 | ₩109,823 | ₩109,313 | ₩109,648 | -0.16% | 81.5만 |
|---|
| 2026.05.26 | ₩109,474 | ₩109,890 | ₩109,340 | ₩109,675 | +0.18% | 58만 |
|---|
| 2026.05.22 | ₩108,817 | ₩109,273 | ₩108,629 | ₩108,790 | -0.02% | 57.9만 |
|---|
| 2026.05.21 | ₩107,690 | ₩108,616 | ₩107,469 | ₩108,334 | +0.60% | 50.6만 |
|---|
| 2026.05.20 | ₩107,167 | ₩108,093 | ₩106,912 | ₩108,052 | +0.83% | 65.1만 |
|---|
| 2026.05.19 | ₩107,020 | ₩107,403 | ₩106,457 | ₩106,805 | -0.20% | 57.2만 |
|---|
| 2026.05.18 | ₩107,731 | ₩107,999 | ₩106,832 | ₩107,529 | -0.19% | 144.9만 |
|---|
| 2026.05.15 | ₩108,160 | ₩108,307 | ₩107,529 | ₩107,664 | -0.46% | 58.9만 |
|---|
| 2026.05.14 | ₩108,508 | ₩109,293 | ₩108,508 | ₩109,112 | +0.56% | 79.1만 |
|---|
| 2026.05.13 | ₩107,664 | ₩108,455 | ₩107,234 | ₩108,254 | +0.55% | 43.6만 |
|---|
| 2026.05.12 | ₩107,529 | ₩107,717 | ₩106,658 | ₩107,623 | +0.09% | 53.1만 |
|---|
| 2026.05.11 | ₩107,436 | ₩108,119 | ₩107,436 | ₩107,838 | +0.37% | 46.9만 |
|---|
| 2026.05.08 | ₩107,288 | ₩107,717 | ₩107,181 | ₩107,650 | +0.34% | 49만 |
|---|
| 2026.05.07 | ₩107,529 | ₩107,529 | ₩106,537 | ₩106,765 | -0.71% | 78.5만 |
|---|
| 2026.05.06 | ₩106,537 | ₩107,375 | ₩106,470 | ₩107,301 | +0.72% | 50.4만 |
|---|
| 2026.05.05 | ₩105,397 | ₩105,994 | ₩105,397 | ₩105,773 | +0.36% | 69.7만 |
|---|
| 2026.05.04 | ₩105,156 | ₩105,524 | ₩104,472 | ₩104,901 | -0.24% | 82.2만 |
|---|
| 2026.05.01 | ₩105,397 | ₩105,853 | ₩105,250 | ₩105,250 | -0.14% | 47.6만 |
|---|
| 2026.04.30 | ₩104,257 | ₩105,122 | ₩103,761 | ₩104,968 | +0.68% | 44.6만 |
|---|
| 2026.04.29 | ₩103,908 | ₩103,962 | ₩103,399 | ₩103,841 | -0.06% | 46.7만 |
|---|
| 2026.04.28 | ₩104,096 | ₩104,203 | ₩103,560 | ₩103,908 | -0.18% | 40.5만 |
|---|
| 2026.04.27 | ₩104,190 | ₩104,579 | ₩104,110 | ₩104,525 | +0.32% | 38.8만 |
|---|
| 2026.04.24 | ₩103,962 | ₩104,438 | ₩103,620 | ₩104,364 | +0.39% | 49.1만 |
|---|
| 2026.04.23 | ₩103,815 | ₩104,163 | ₩102,661 | ₩103,613 | -0.19% | 54.6만 |
|---|
| 2026.04.22 | ₩103,734 | ₩104,057 | ₩103,654 | ₩104,029 | +0.28% | 131.2만 |
|---|
| 2026.04.21 | ₩103,908 | ₩104,143 | ₩102,836 | ₩102,996 | -0.88% | 47.1만 |
|---|
| 2026.04.20 | ₩103,680 | ₩103,808 | ₩103,292 | ₩103,667 | -0.01% | 74.1만 |
|---|
| 2026.04.17 | ₩103,184 | ₩104,170 | ₩103,157 | ₩103,815 | +0.61% | 70.8만 |
|---|
| 2026.04.16 | ₩102,473 | ₩102,675 | ₩102,071 | ₩102,514 | +0.04% | 36.4만 |
|---|
| 2026.04.15 | ₩101,709 | ₩102,313 | ₩101,521 | ₩102,245 | +0.53% | 40.5만 |
|---|
| 2026.04.14 | ₩100,690 | ₩101,562 | ₩100,650 | ₩101,535 | +0.84% | 50.1만 |
|---|
| 2026.04.13 | ₩99,027 | ₩100,381 | ₩98,906 | ₩100,355 | +1.34% | 64.4만 |
|---|
| 2026.04.10 | ₩99,657 | ₩99,697 | ₩99,137 | ₩99,322 | -0.34% | 51.5만 |
|---|
| 2026.04.09 | ₩98,826 | ₩99,590 | ₩98,544 | ₩99,402 | +0.58% | 83.3만 |
|---|
| 2026.04.08 | ₩98,960 | ₩99,074 | ₩98,262 | ₩98,866 | -0.09% | 67.1만 |
|---|
| 2026.04.07 | ₩96,090 | ₩96,452 | ₩95,232 | ₩96,398 | +0.32% | 121.7만 |
|---|
| 2026.04.06 | ₩95,969 | ₩96,465 | ₩95,869 | ₩96,345 | +0.39% | 237.9만 |
|---|
| 2026.04.02 | ₩94,588 | ₩96,278 | ₩94,333 | ₩95,956 | +1.45% | 225.3만 |
|---|
| 2026.04.01 | ₩95,728 | ₩96,358 | ₩95,520 | ₩95,835 | +0.11% | 104.3만 |
|---|
| 2026.03.31 | ₩93,434 | ₩95,285 | ₩93,274 | ₩95,097 | +1.78% | 183.4만 |
|---|
| 2026.03.30 | ₩93,609 | ₩93,656 | ₩91,986 | ₩92,388 | -1.30% | 244.9만 |
|---|
| 2026.03.27 | ₩94,065 | ₩94,065 | ₩92,616 | ₩92,791 | -1.35% | 134.7만 |
|---|
| 2026.03.26 | ₩95,459 | ₩95,848 | ₩94,373 | ₩94,413 | -1.10% | 98.7만 |
|---|
| 2026.03.25 | ₩96,412 | ₩96,666 | ₩95,687 | ₩96,103 | -0.32% | 126.8만 |
|---|
| 2026.03.24 | ₩95,218 | ₩96,090 | ₩94,977 | ₩95,527 | +0.32% | 216만 |
|---|
| 2026.03.23 | ₩96,278 | ₩97,082 | ₩95,781 | ₩96,023 | -0.26% | 322.1만 |
|---|
| 2026.03.20 | ₩96,184 | ₩96,184 | ₩94,333 | ₩94,869 | -1.37% | 186.9만 |
|---|
| 2026.03.19 | ₩95,755 | ₩96,787 | ₩95,553 | ₩96,291 | +0.56% | 435.8만 |
|---|
| 2026.03.18 | ₩97,498 | ₩97,699 | ₩96,479 | ₩96,519 | -1.00% | 197.5만 |
|---|
| 2026.03.17 | ₩97,967 | ₩98,356 | ₩97,713 | ₩97,847 | -0.12% | 82.2만 |
|---|
| 2026.03.16 | ₩97,471 | ₩97,941 | ₩97,270 | ₩97,525 | +0.06% | 163.8만 |
|---|
| 2026.03.13 | ₩97,538 | ₩97,967 | ₩96,398 | ₩96,532 | -1.03% | 190.9만 |
|---|
| 2026.03.12 | ₩97,887 | ₩97,941 | ₩97,042 | ₩97,082 | -0.82% | 307.9만 |
|---|
| 2026.03.11 | ₩98,826 | ₩99,161 | ₩98,195 | ₩98,665 | -0.16% | 91만 |
|---|
| 2026.03.10 | ₩98,946 | ₩99,724 | ₩98,450 | ₩98,732 | -0.22% | 157.1만 |
|---|
| 2026.03.09 | ₩97,190 | ₩99,188 | ₩96,539 | ₩98,987 | +1.85% | 190.7만 |
|---|
| 2026.03.06 | ₩98,289 | ₩98,624 | ₩97,672 | ₩98,115 | -0.18% | 189만 |
|---|
| 2026.03.05 | ₩99,657 | ₩100,167 | ₩98,624 | ₩99,483 | -0.17% | 137만 |
|---|
| 2026.03.04 | ₩99,657 | ₩100,368 | ₩99,268 | ₩100,100 | +0.44% | 61.5만 |
|---|
| 2026.03.03 | ₩98,584 | ₩99,744 | ₩97,726 | ₩99,362 | +0.79% | 115.9만 |
|---|
| 2026.03.02 | ₩99,228 | ₩100,663 | ₩99,174 | ₩100,368 | +1.15% | 91.8만 |
|---|
| 2026.02.27 | ₩99,858 | ₩100,328 | ₩99,617 | ₩100,314 | +0.46% | 73.8만 |
|---|
| 2026.02.26 | ₩101,293 | ₩101,293 | ₩100,039 | ₩100,797 | -0.49% | 55.9만 |
|---|
| 2026.02.25 | ₩100,810 | ₩101,334 | ₩100,804 | ₩101,253 | +0.44% | 39.5만 |
|---|
| 2026.02.24 | ₩99,617 | ₩100,556 | ₩99,376 | ₩100,462 | +0.85% | 55.3만 |
|---|
| 2026.02.23 | ₩100,596 | ₩100,824 | ₩99,329 | ₩99,630 | -0.96% | 76.2만 |
|---|
| 2026.02.20 | ₩99,778 | ₩100,918 | ₩99,778 | ₩100,797 | +1.02% | 111.3만 |
|---|
| 2026.02.19 | ₩100,059 | ₩100,368 | ₩99,691 | ₩100,153 | +0.09% | 74.8만 |
|---|
| 2026.02.18 | ₩100,059 | ₩100,824 | ₩99,845 | ₩100,355 | +0.29% | 123.7만 |
|---|
| 2026.02.17 | ₩99,416 | ₩100,140 | ₩98,784 | ₩99,845 | +0.43% | 72.3만 |
|---|
| 2026.02.13 | ₩99,657 | ₩100,368 | ₩99,013 | ₩99,711 | +0.05% | 97.1만 |
|---|
| 2026.02.12 | ₩101,508 | ₩101,709 | ₩99,422 | ₩99,550 | -1.93% | 74.8만 |
|---|
| 2026.02.11 | ₩101,964 | ₩102,004 | ₩100,797 | ₩101,199 | -0.75% | 51만 |
|---|
| 2026.02.10 | ₩101,736 | ₩101,937 | ₩101,213 | ₩101,253 | -0.47% | 118.8만 |
|---|
| 2026.02.09 | ₩100,918 | ₩101,830 | ₩100,737 | ₩101,548 | +0.62% | 57.6만 |
|---|
| 2026.02.06 | ₩99,603 | ₩101,280 | ₩99,603 | ₩101,052 | +1.45% | 87.6만 |
|---|
| 2026.02.05 | ₩99,563 | ₩99,952 | ₩98,759 | ₩98,987 | -0.58% | 131.3만 |
|---|
| 2026.02.04 | ₩100,971 | ₩101,092 | ₩99,563 | ₩100,274 | -0.69% | 126.2만 |
|---|
| 2026.02.03 | ₩101,669 | ₩101,830 | ₩99,925 | ₩100,770 | -0.88% | 78.8만 |
|---|
| 2026.02.02 | ₩100,596 | ₩101,810 | ₩100,596 | ₩101,575 | +0.97% | 47.1만 |
|---|
| 2026.01.30 | ₩101,119 | ₩101,401 | ₩100,341 | ₩100,985 | -0.13% | 66.6만 |
|---|
| 2026.01.29 | ₩101,857 | ₩101,857 | ₩100,120 | ₩101,454 | -0.39% | 76만 |
|---|
| 2026.01.28 | ₩101,964 | ₩102,031 | ₩101,454 | ₩101,669 | -0.29% | 61.3만 |
|---|
| 2026.01.27 | ₩101,521 | ₩101,839 | ₩101,414 | ₩101,722 | +0.20% | 57.2만 |
|---|
| 2026.01.26 | ₩100,971 | ₩101,508 | ₩100,971 | ₩101,293 | +0.32% | 43.8만 |
|---|
| 2026.01.23 | ₩100,878 | ₩101,146 | ₩100,650 | ₩100,864 | -0.01% | 53.7만 |
|---|
| 2026.01.22 | ₩101,079 | ₩101,260 | ₩100,676 | ₩100,945 | -0.13% | 50.3만 |
|---|
| 2026.01.21 | ₩99,523 | ₩100,884 | ₩99,322 | ₩100,395 | +0.88% | 121.6만 |
|---|
| 2026.01.20 | ₩99,791 | ₩100,234 | ₩99,058 | ₩99,228 | -0.56% | 55.8만 |
|---|
| 2026.01.16 | ₩101,548 | ₩101,588 | ₩100,998 | ₩101,199 | -0.34% | 48.2만 |
|---|
| 2026.01.15 | ₩101,562 | ₩101,776 | ₩101,199 | ₩101,280 | -0.28% | 109.9만 |
|---|
| 2026.01.14 | ₩101,025 | ₩101,146 | ₩100,375 | ₩101,012 | -0.01% | 65.5만 |
|---|
| 2026.01.13 | ₩101,776 | ₩101,803 | ₩101,119 | ₩101,481 | -0.29% | 45.2만 |
|---|
| 2026.01.12 | ₩101,038 | ₩101,756 | ₩100,978 | ₩101,642 | +0.60% | 50.5만 |
|---|
| 2026.01.09 | ₩100,985 | ₩101,642 | ₩100,764 | ₩101,481 | +0.49% | 65.8만 |
|---|
| 2026.01.08 | ₩100,717 | ₩100,971 | ₩100,515 | ₩100,784 | +0.07% | 51만 |
|---|
| 2026.01.07 | ₩101,240 | ₩101,407 | ₩100,770 | ₩100,837 | -0.40% | 71.9만 |
|---|
| 2026.01.06 | ₩100,556 | ₩101,213 | ₩100,489 | ₩101,173 | +0.61% | 75.6만 |
|---|
| 2026.01.05 | ₩100,220 | ₩100,737 | ₩100,220 | ₩100,475 | +0.25% | 63.7만 |
|---|
| 2026.01.02 | ₩99,979 | ₩100,192 | ₩99,228 | ₩99,711 | -0.27% | 63.7만 |
|---|
| 2025.12.31 | ₩100,274 | ₩100,274 | ₩99,409 | ₩99,469 | -0.80% | 43.6만 |
|---|
| 2025.12.30 | ₩100,355 | ₩100,448 | ₩100,173 | ₩100,220 | -0.13% | 32.6만 |
|---|
| 2025.12.29 | ₩100,395 | ₩100,589 | ₩100,131 | ₩100,381 | -0.01% | 33만 |
|---|
| 2025.12.26 | ₩100,784 | ₩100,935 | ₩100,609 | ₩100,757 | -0.03% | 32.7만 |
|---|
| 2025.12.24 | ₩100,422 | ₩100,864 | ₩100,422 | ₩100,797 | +0.37% | 24만 |
|---|
| 2025.12.23 | ₩99,966 | ₩100,489 | ₩99,966 | ₩100,475 | +0.51% | 57.8만 |
|---|
| 2025.12.22 | ₩99,912 | ₩100,180 | ₩99,791 | ₩100,100 | +0.19% | 46.8만 |
|---|
| 2025.12.19 | ₩98,852 | ₩99,503 | ₩98,732 | ₩99,402 | +0.56% | 59.2만 |
|---|
| 2025.12.18 | ₩98,705 | ₩99,134 | ₩98,296 | ₩98,504 | -0.20% | 52.7만 |
|---|
| 2025.12.17 | ₩98,987 | ₩99,107 | ₩97,713 | ₩97,713 | -1.29% | 53.8만 |
|---|
| 2025.12.16 | ₩98,852 | ₩99,188 | ₩98,303 | ₩98,879 | +0.03% | 58.8만 |
|---|
| 2025.12.15 | ₩100,059 | ₩100,059 | ₩99,174 | ₩99,322 | -0.74% | 41.7만 |
|---|
| 2025.12.12 | ₩100,529 | ₩100,636 | ₩99,174 | ₩99,523 | -1.00% | 65.8만 |
|---|
| 2025.12.11 | ₩100,059 | ₩100,690 | ₩99,671 | ₩100,663 | +0.60% | 37.8만 |
|---|
| 2025.12.10 | ₩99,523 | ₩100,596 | ₩99,416 | ₩100,395 | +0.88% | 121.5만 |
|---|
| 2025.12.09 | ₩99,577 | ₩99,999 | ₩99,577 | ₩99,617 | +0.04% | 40.7만 |
|---|
| 2025.12.08 | ₩100,194 | ₩100,194 | ₩99,436 | ₩99,724 | -0.47% | 131.3만 |
|---|
| 2025.12.05 | ₩100,006 | ₩100,408 | ₩99,872 | ₩99,992 | -0.01% | 29만 |
|---|
| 2025.12.04 | ₩99,952 | ₩99,952 | ₩99,429 | ₩99,872 | -0.08% | 32.2만 |
|---|
| 2025.12.03 | ₩99,161 | ₩99,872 | ₩99,121 | ₩99,738 | +0.58% | 34.4만 |
|---|
| 2025.12.02 | ₩99,483 | ₩99,638 | ₩99,007 | ₩99,282 | -0.20% | 51.6만 |
|---|
| 2025.12.01 | ₩98,960 | ₩99,550 | ₩98,906 | ₩99,121 | +0.16% | 60.8만 |
|---|
| 2025.11.28 | ₩99,268 | ₩99,606 | ₩99,215 | ₩99,590 | +0.32% | 12.8만 |
|---|
| 2025.11.26 | ₩98,745 | ₩99,342 | ₩98,651 | ₩99,040 | +0.30% | 38.7만 |
|---|
| 2025.11.25 | ₩97,283 | ₩98,504 | ₩96,841 | ₩98,356 | +1.10% | 66.2만 |
|---|
| 2025.11.24 | ₩96,425 | ₩97,498 | ₩96,291 | ₩97,297 | +0.90% | 55.7만 |
|---|
| 2025.11.21 | ₩95,124 | ₩96,653 | ₩94,601 | ₩95,848 | +0.76% | 118.5만 |
|---|
| 2025.11.20 | ₩97,900 | ₩98,256 | ₩94,749 | ₩94,802 | -3.16% | 211.6만 |
|---|
| 2025.11.19 | ₩96,130 | ₩97,054 | ₩95,795 | ₩96,345 | +0.22% | 82.4만 |
|---|
| 2025.11.18 | ₩96,251 | ₩96,720 | ₩95,339 | ₩96,009 | -0.25% | 81.8만 |
|---|
| 2025.11.17 | ₩97,350 | ₩98,008 | ₩96,251 | ₩96,760 | -0.61% | 77.8만 |
|---|
| 2025.11.14 | ₩96,720 | ₩98,329 | ₩96,472 | ₩97,780 | +1.10% | 60.2만 |
|---|
| 2025.11.13 | ₩99,107 | ₩99,161 | ₩97,565 | ₩97,806 | -1.31% | 87.1만 |
|---|
| 2025.11.12 | ₩99,805 | ₩99,821 | ₩99,255 | ₩99,550 | -0.26% | 44.9만 |
|---|
| 2025.11.11 | ₩99,094 | ₩99,570 | ₩98,893 | ₩99,496 | +0.41% | 35.4만 |
|---|
| 2025.11.10 | ₩98,705 | ₩99,421 | ₩98,445 | ₩99,282 | +0.58% | 54.8만 |
|---|
| 2025.11.07 | ₩97,203 | ₩97,793 | ₩96,278 | ₩97,793 | +0.61% | 59.9만 |
|---|
| 2025.11.06 | ₩98,665 | ₩98,732 | ₩97,404 | ₩97,632 | -1.05% | 59.2만 |
|---|
| 2025.11.05 | ₩98,316 | ₩99,215 | ₩98,236 | ₩98,732 | +0.42% | 44.9만 |
|---|
| 2025.11.04 | ₩98,477 | ₩99,020 | ₩98,236 | ₩98,329 | -0.15% | 79.1만 |
|---|
| 2025.11.03 | ₩99,845 | ₩99,849 | ₩99,013 | ₩99,550 | -0.30% | 78.8만 |
|---|
| 2025.10.31 | ₩99,778 | ₩99,778 | ₩98,960 | ₩99,416 | -0.36% | 53.8만 |
|---|
| 2025.10.30 | ₩99,550 | ₩99,939 | ₩99,013 | ₩99,013 | -0.54% | 54.6만 |
|---|
| 2025.10.29 | ₩100,328 | ₩100,489 | ₩99,536 | ₩100,100 | -0.23% | 43.8만 |
|---|
| 2025.10.28 | ₩100,194 | ₩100,381 | ₩99,831 | ₩100,100 | -0.09% | 59.9만 |
|---|
| 2025.10.27 | ₩99,644 | ₩99,966 | ₩99,523 | ₩99,925 | +0.28% | 40.8만 |
|---|
| 2025.10.24 | ₩98,759 | ₩99,009 | ₩98,618 | ₩98,759 | 0.00% | 34.8만 |
|---|
| 2025.10.23 | ₩97,431 | ₩98,142 | ₩97,383 | ₩97,967 | +0.55% | 96만 |
|---|
| 2025.10.22 | ₩98,034 | ₩98,034 | ₩96,666 | ₩97,364 | -0.68% | 64.6만 |
|---|
| 2025.10.21 | ₩97,927 | ₩98,195 | ₩97,686 | ₩97,927 | 0.00% | 73.2만 |
|---|
| 2025.10.20 | ₩97,337 | ₩98,042 | ₩97,337 | ₩97,900 | +0.58% | 40.7만 |
|---|
| 2025.10.17 | ₩96,090 | ₩97,050 | ₩95,942 | ₩96,827 | +0.77% | 80.7만 |
|---|
| 2025.10.16 | ₩97,350 | ₩97,578 | ₩95,882 | ₩96,385 | -0.99% | 85.7만 |
|---|
| 2025.10.15 | ₩97,404 | ₩97,873 | ₩96,224 | ₩97,096 | -0.32% | 53.7만 |
|---|
| 2025.10.14 | ₩95,835 | ₩97,230 | ₩95,352 | ₩96,747 | +0.95% | 41.3만 |
|---|
| 2025.10.13 | ₩96,412 | ₩96,948 | ₩96,257 | ₩96,760 | +0.36% | 38.7만 |
|---|
| 2025.10.10 | ₩98,088 | ₩98,309 | ₩95,191 | ₩95,218 | -2.93% | 60.1만 |
|---|