시장 데이터를 불러오는 중
전체 종목
Dimensional US Large Cap Vector ETF 과거 주가
Dimensional US Large Cap Vector ETF · DFVX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional US Large Cap Vector ETF · DFVX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩114,057 | ₩114,137 | ₩113,704 | ₩114,137 | +0.07% | 7.2천 |
| 2026.10.08 | ₩113,293 | ₩113,574 | ₩113,118 | ₩113,574 | +0.25% | 3.7천 |
| 2026.10.07 | ₩113,071 | ₩113,547 | ₩113,071 | ₩113,372 | +0.27% | 5.2천 |
| 2026.10.06 | ₩113,547 | ₩114,090 | ₩113,547 | ₩113,798 | +0.22% | 7.7천 |
| 2026.10.05 | ₩112,904 | ₩113,467 | ₩112,904 | ₩113,165 | +0.23% | 8.7천 |
| 2026.10.02 | ₩112,823 | ₩112,890 | ₩112,565 | ₩112,733 | -0.08% | 7.8천 |
| 2026.10.01 | ₩112,515 | ₩112,515 | ₩111,429 | ₩112,193 | -0.29% | 1.6만 |
| 2026.09.30 | ₩112,555 | ₩112,783 | ₩111,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,831 |
| -0.64% |
| 8.7천 |
| 2026.09.29 | ₩112,649 | ₩112,649 | ₩112,019 | ₩112,515 | -0.12% | 2.4만 |
|---|
| 2026.09.28 | ₩112,180 | ₩112,688 | ₩112,154 | ₩112,335 | +0.14% | 7.9천 |
|---|
| 2026.09.25 | ₩112,783 | ₩113,346 | ₩112,783 | ₩113,310 | +0.47% | 2.5만 |
|---|
| 2026.09.24 | ₩112,575 | ₩112,971 | ₩112,461 | ₩112,864 | +0.26% | 6천 |
|---|
| 2026.09.23 | ₩113,293 | ₩113,655 | ₩112,709 | ₩112,764 | -0.47% | 1.5만 |
|---|
| 2026.09.22 | ₩113,682 | ₩113,708 | ₩113,382 | ₩113,492 | -0.17% | 8천 |
|---|
| 2026.09.21 | ₩113,346 | ₩114,218 | ₩113,306 | ₩113,950 | +0.53% | 1.3만 |
|---|
| 2026.09.18 | ₩112,743 | ₩112,864 | ₩112,421 | ₩112,622 | -0.11% | 6.1천 |
|---|
| 2026.09.17 | ₩112,634 | ₩112,984 | ₩112,634 | ₩112,984 | +0.31% | 7.5천 |
|---|
| 2026.09.16 | ₩113,038 | ₩113,098 | ₩112,099 | ₩112,099 | -0.83% | 6천 |
|---|
| 2026.09.15 | ₩113,641 | ₩113,641 | ₩112,837 | ₩113,172 | -0.41% | 1.2만 |
|---|
| 2026.09.14 | ₩113,480 | ₩113,722 | ₩113,159 | ₩113,574 | +0.08% | 1.8만 |
|---|
| 2026.09.11 | ₩113,695 | ₩113,842 | ₩113,609 | ₩113,708 | +0.01% | 6.9천 |
|---|
| 2026.09.10 | ₩112,837 | ₩113,051 | ₩112,595 | ₩112,729 | -0.10% | 1.2만 |
|---|
| 2026.09.09 | ₩113,708 | ₩113,708 | ₩113,353 | ₩113,480 | -0.20% | 1.1만 |
|---|
| 2026.09.08 | ₩114,741 | ₩114,741 | ₩113,842 | ₩113,842 | -0.78% | 2.5만 |
|---|
| 2026.09.04 | ₩114,831 | ₩114,969 | ₩114,695 | ₩114,888 | +0.05% | 6.5천 |
|---|
| 2026.09.03 | ₩114,526 | ₩115,156 | ₩114,478 | ₩115,156 | +0.55% | 3.8천 |
|---|
| 2026.09.02 | ₩113,614 | ₩114,160 | ₩113,614 | ₩114,057 | +0.39% | 1.1만 |
|---|
| 2026.09.01 | ₩113,655 | ₩113,695 | ₩113,199 | ₩113,440 | -0.19% | 6.9천 |
|---|
| 2026.08.31 | ₩114,191 | ₩114,392 | ₩114,003 | ₩114,191 | 0.00% | 5.7천 |
|---|
| 2026.08.28 | ₩114,620 | ₩115,130 | ₩114,499 | ₩114,758 | +0.12% | 7.1천 |
|---|
| 2026.08.27 | ₩115,103 | ₩115,103 | ₩114,420 | ₩114,536 | -0.49% | 1.3만 |
|---|
| 2026.08.26 | ₩115,041 | ₩115,304 | ₩114,982 | ₩115,171 | +0.11% | 7.4천 |
|---|
| 2026.08.25 | ₩115,304 | ₩115,304 | ₩114,804 | ₩115,076 | -0.20% | 7.6천 |
|---|
| 2026.08.24 | ₩114,419 | ₩114,996 | ₩114,419 | ₩114,979 | +0.49% | 5.4천 |
|---|
| 2026.08.21 | ₩114,627 | ₩114,935 | ₩114,627 | ₩114,788 | +0.14% | 5.2천 |
|---|
| 2026.08.20 | ₩114,540 | ₩114,647 | ₩113,963 | ₩113,963 | -0.50% | 8.2천 |
|---|
| 2026.08.19 | ₩115,344 | ₩115,344 | ₩114,929 | ₩114,929 | -0.36% | 5.3천 |
|---|
| 2026.08.18 | ₩114,634 | ₩114,835 | ₩114,517 | ₩114,517 | -0.10% | 3.3천 |
|---|
| 2026.08.17 | ₩115,612 | ₩115,612 | ₩115,063 | ₩115,083 | -0.46% | 1.1만 |
|---|
| 2026.08.14 | ₩115,767 | ₩115,948 | ₩115,580 | ₩115,603 | -0.14% | 4.9천 |
|---|
| 2026.08.13 | ₩115,525 | ₩115,767 | ₩115,519 | ₩115,708 | +0.16% | 1.1만 |
|---|
| 2026.08.12 | ₩115,881 | ₩115,881 | ₩115,143 | ₩115,226 | -0.56% | 1.2만 |
|---|
| 2026.08.11 | ₩115,773 | ₩115,867 | ₩115,296 | ₩115,296 | -0.41% | 8.5천 |
|---|
| 2026.08.10 | ₩115,626 | ₩115,626 | ₩115,438 | ₩115,470 | -0.13% | 1.3만 |
|---|
| 2026.08.07 | ₩114,929 | ₩115,063 | ₩114,660 | ₩114,962 | +0.03% | 7.2천 |
|---|
| 2026.08.06 | ₩115,505 | ₩115,505 | ₩114,487 | ₩114,660 | -0.73% | 1.4만 |
|---|
| 2026.08.05 | ₩116,001 | ₩116,001 | ₩114,741 | ₩114,741 | -1.09% | 1.5만 |
|---|
| 2026.08.04 | ₩113,977 | ₩115,478 | ₩113,789 | ₩115,183 | +1.06% | 1만 |
|---|
| 2026.08.03 | ₩112,662 | ₩113,958 | ₩112,662 | ₩113,958 | +1.15% | 5.7천 |
|---|
| 2026.07.31 | ₩111,912 | ₩112,421 | ₩111,080 | ₩112,341 | +0.38% | 5.4천 |
|---|
| 2026.07.30 | ₩110,115 | ₩110,744 | ₩109,605 | ₩110,732 | +0.56% | 9.2천 |
|---|
| 2026.07.29 | ₩110,785 | ₩110,945 | ₩109,628 | ₩109,628 | -1.04% | 7.6천 |
|---|
| 2026.07.28 | ₩111,067 | ₩111,228 | ₩110,986 | ₩111,115 | +0.04% | 1.2만 |
|---|
| 2026.07.27 | ₩110,852 | ₩110,962 | ₩110,343 | ₩110,474 | -0.34% | 4.8천 |
|---|
| 2026.07.24 | ₩110,463 | ₩110,463 | ₩109,895 | ₩109,914 | -0.50% | 9.1천 |
|---|
| 2026.07.23 | ₩109,592 | ₩109,873 | ₩109,498 | ₩109,659 | +0.06% | 1.6만 |
|---|
| 2026.07.22 | ₩110,758 | ₩111,079 | ₩110,631 | ₩110,723 | -0.03% | 2.3만 |
|---|
| 2026.07.21 | ₩110,892 | ₩111,020 | ₩110,289 | ₩110,805 | -0.08% | 8.5천 |
|---|
| 2026.07.20 | ₩110,732 | ₩110,866 | ₩110,135 | ₩110,186 | -0.49% | 1.5만 |
|---|
| 2026.07.17 | ₩110,772 | ₩110,906 | ₩110,323 | ₩110,423 | -0.31% | 1.6만 |
|---|
| 2026.07.16 | ₩111,630 | ₩111,885 | ₩111,080 | ₩111,362 | -0.24% | 1.1만 |
|---|
| 2026.07.15 | ₩111,429 | ₩111,503 | ₩111,161 | ₩111,317 | -0.10% | 1.1만 |
|---|
| 2026.07.14 | ₩111,415 | ₩111,415 | ₩110,833 | ₩111,079 | -0.30% | 2.5만 |
|---|
| 2026.07.13 | ₩111,536 | ₩111,536 | ₩111,098 | ₩111,217 | -0.29% | 9.4천 |
|---|
| 2026.07.10 | ₩111,134 | ₩111,509 | ₩111,134 | ₩111,433 | +0.27% | 6.7천 |
|---|
| 2026.07.09 | ₩110,302 | ₩110,933 | ₩110,302 | ₩110,906 | +0.55% | 7.4천 |
|---|
| 2026.07.08 | ₩110,316 | ₩110,316 | ₩109,853 | ₩110,190 | -0.11% | 7.9천 |
|---|
| 2026.07.07 | ₩111,342 | ₩111,342 | ₩110,758 | ₩111,027 | -0.28% | 1만 |
|---|
| 2026.07.06 | ₩110,760 | ₩111,100 | ₩110,410 | ₩110,988 | +0.21% | 7.1천 |
|---|
| 2026.07.02 | ₩111,120 | ₩111,120 | ₩109,735 | ₩110,482 | -0.57% | 6.7천 |
|---|
| 2026.07.01 | ₩110,276 | ₩110,899 | ₩110,276 | ₩110,345 | +0.06% | 4.6천 |
|---|
| 2026.06.30 | ₩110,745 | ₩110,745 | ₩110,048 | ₩110,266 | -0.43% | 1.5만 |
|---|
| 2026.06.29 | ₩109,900 | ₩110,195 | ₩109,753 | ₩110,061 | +0.15% | 2.2천 |
|---|
| 2026.06.26 | ₩109,565 | ₩109,954 | ₩109,189 | ₩109,309 | -0.23% | 1.1만 |
|---|
| 2026.06.25 | ₩110,088 | ₩110,249 | ₩109,471 | ₩109,471 | -0.56% | 5.3천 |
|---|
| 2026.06.24 | ₩108,801 | ₩109,578 | ₩108,693 | ₩108,767 | -0.03% | 9.3천 |
|---|
| 2026.06.23 | ₩108,372 | ₩109,223 | ₩108,372 | ₩108,956 | +0.54% | 1.7만 |
|---|
| 2026.06.22 | ₩110,437 | ₩110,477 | ₩109,873 | ₩110,190 | -0.22% | 9.4천 |
|---|
| 2026.06.18 | ₩110,249 | ₩110,504 | ₩110,168 | ₩110,276 | +0.02% | 5.7천 |
|---|
| 2026.06.17 | ₩111,187 | ₩111,268 | ₩109,612 | ₩109,632 | -1.40% | 1.9만 |
|---|
| 2026.06.16 | ₩111,456 | ₩112,019 | ₩111,322 | ₩111,347 | -0.10% | 1.4만 |
|---|
| 2026.06.15 | ₩111,596 | ₩111,952 | ₩111,442 | ₩111,442 | -0.14% | 1.2만 |
|---|
| 2026.06.12 | ₩110,021 | ₩110,490 | ₩109,887 | ₩110,314 | +0.27% | 3천 |
|---|
| 2026.06.11 | ₩108,506 | ₩109,679 | ₩108,063 | ₩109,678 | +1.08% | 9.4천 |
|---|
| 2026.06.10 | ₩109,069 | ₩109,833 | ₩108,046 | ₩108,046 | -0.94% | 5.6천 |
|---|
| 2026.06.09 | ₩110,524 | ₩110,524 | ₩108,036 | ₩109,470 | -0.95% | 8.3천 |
|---|
| 2026.06.08 | ₩109,766 | ₩109,833 | ₩109,262 | ₩109,286 | -0.44% | 7.3천 |
|---|
| 2026.06.05 | ₩111,147 | ₩111,147 | ₩109,049 | ₩109,271 | -1.69% | 1.9만 |
|---|
| 2026.06.04 | ₩110,919 | ₩111,576 | ₩110,919 | ₩111,509 | +0.53% | 5.9천 |
|---|
| 2026.06.03 | ₩110,678 | ₩110,868 | ₩110,467 | ₩110,623 | -0.05% | 7.1천 |
|---|
| 2026.06.02 | ₩110,182 | ₩110,946 | ₩110,182 | ₩110,758 | +0.52% | 2.7천 |
|---|
| 2026.06.01 | ₩110,758 | ₩110,758 | ₩110,190 | ₩110,526 | -0.21% | 9.9천 |
|---|
| 2026.05.29 | ₩110,884 | ₩111,000 | ₩110,745 | ₩110,847 | -0.03% | 5.6천 |
|---|
| 2026.05.28 | ₩110,136 | ₩110,892 | ₩110,136 | ₩110,772 | +0.58% | 1.3만 |
|---|
| 2026.05.27 | ₩110,437 | ₩110,597 | ₩110,229 | ₩110,473 | +0.03% | 1.2만 |
|---|
| 2026.05.26 | ₩110,007 | ₩110,383 | ₩109,940 | ₩110,278 | +0.25% | 7.9만 |
|---|
| 2026.05.22 | ₩109,578 | ₩109,871 | ₩109,538 | ₩109,619 | +0.04% | 1.2만 |
|---|
| 2026.05.21 | ₩107,849 | ₩108,899 | ₩107,849 | ₩108,899 | +0.97% | 6.1천 |
|---|
| 2026.05.20 | ₩107,956 | ₩108,599 | ₩107,768 | ₩108,498 | +0.50% | 3.9천 |
|---|
| 2026.05.19 | ₩107,752 | ₩108,103 | ₩107,540 | ₩107,582 | -0.16% | 1.2만 |
|---|
| 2026.05.18 | ₩108,345 | ₩108,398 | ₩107,808 | ₩108,326 | -0.02% | 2.2만 |
|---|
| 2026.05.15 | ₩108,298 | ₩108,477 | ₩108,097 | ₩108,224 | -0.07% | 1.1만 |
|---|
| 2026.05.14 | ₩108,854 | ₩109,243 | ₩108,854 | ₩109,096 | +0.22% | 2.7천 |
|---|
| 2026.05.13 | ₩107,708 | ₩108,760 | ₩107,708 | ₩108,608 | +0.84% | 4.9천 |
|---|
| 2026.05.12 | ₩107,929 | ₩108,144 | ₩107,433 | ₩108,130 | +0.19% | 1.4만 |
|---|
| 2026.05.11 | ₩108,448 | ₩108,448 | ₩108,063 | ₩108,237 | -0.19% | 1.1만 |
|---|
| 2026.05.08 | ₩108,351 | ₩108,519 | ₩108,130 | ₩108,291 | -0.06% | 8천 |
|---|
| 2026.05.07 | ₩108,962 | ₩108,962 | ₩107,956 | ₩108,130 | -0.76% | 8.9천 |
|---|
| 2026.05.06 | ₩108,519 | ₩109,176 | ₩108,519 | ₩109,055 | +0.49% | 1.7만 |
|---|
| 2026.05.05 | ₩107,540 | ₩108,048 | ₩107,540 | ₩107,875 | +0.31% | 1.1만 |
|---|
| 2026.05.04 | ₩107,232 | ₩107,647 | ₩106,910 | ₩106,958 | -0.26% | 7.4천 |
|---|
| 2026.05.01 | ₩107,969 | ₩108,009 | ₩107,496 | ₩107,496 | -0.44% | 1.2만 |
|---|
| 2026.04.30 | ₩106,850 | ₩107,795 | ₩106,850 | ₩107,795 | +0.88% | 8.7천 |
|---|
| 2026.04.29 | ₩106,065 | ₩106,374 | ₩106,018 | ₩106,320 | +0.24% | 1.1만 |
|---|
| 2026.04.28 | ₩106,561 | ₩106,561 | ₩106,092 | ₩106,202 | -0.34% | 1만 |
|---|
| 2026.04.27 | ₩106,910 | ₩106,923 | ₩106,622 | ₩106,622 | -0.27% | 8.6천 |
|---|
| 2026.04.24 | ₩106,347 | ₩106,749 | ₩106,347 | ₩106,749 | +0.38% | 3천 |
|---|
| 2026.04.23 | ₩106,454 | ₩106,783 | ₩106,186 | ₩106,535 | +0.08% | 1.1만 |
|---|
| 2026.04.22 | ₩106,659 | ₩106,659 | ₩106,179 | ₩106,471 | -0.18% | 6.5천 |
|---|
| 2026.04.21 | ₩106,695 | ₩106,695 | ₩106,040 | ₩106,040 | -0.61% | 2.5천 |
|---|
| 2026.04.20 | ₩106,548 | ₩106,548 | ₩106,349 | ₩106,407 | -0.13% | 9.2천 |
|---|
| 2026.04.17 | ₩105,864 | ₩107,111 | ₩105,864 | ₩106,703 | +0.79% | 5.3천 |
|---|
| 2026.04.16 | ₩105,663 | ₩105,757 | ₩105,208 | ₩105,607 | -0.05% | 1.5만 |
|---|
| 2026.04.15 | ₩105,287 | ₩105,381 | ₩104,791 | ₩105,271 | -0.02% | 1.5만 |
|---|
| 2026.04.14 | ₩104,798 | ₩105,227 | ₩104,798 | ₩105,167 | +0.35% | 7천 |
|---|
| 2026.04.13 | ₩103,075 | ₩104,130 | ₩102,894 | ₩104,130 | +1.02% | 1.2만 |
|---|
| 2026.04.10 | ₩103,772 | ₩103,772 | ₩103,182 | ₩103,182 | -0.57% | 9.4천 |
|---|
| 2026.04.09 | ₩103,142 | ₩103,906 | ₩103,008 | ₩103,764 | +0.60% | 1.6만 |
|---|
| 2026.04.08 | ₩103,008 | ₩103,102 | ₩102,552 | ₩103,102 | +0.09% | 1.1만 |
|---|
| 2026.04.07 | ₩100,110 | ₩100,362 | ₩99,790 | ₩100,362 | +0.25% | 1.2만 |
|---|
| 2026.04.06 | ₩99,723 | ₩100,568 | ₩99,723 | ₩100,523 | +0.80% | 2.8만 |
|---|
| 2026.04.02 | ₩99,535 | ₩100,179 | ₩99,173 | ₩100,165 | +0.63% | 1.6만 |
|---|
| 2026.04.01 | ₩100,179 | ₩100,621 | ₩100,031 | ₩100,125 | -0.05% | 2만 |
|---|
| 2026.03.31 | ₩98,690 | ₩99,629 | ₩98,355 | ₩99,625 | +0.95% | 1.9만 |
|---|
| 2026.03.30 | ₩98,704 | ₩98,704 | ₩97,162 | ₩97,390 | -1.33% | 1.4만 |
|---|
| 2026.03.27 | ₩99,106 | ₩99,106 | ₩97,416 | ₩97,618 | -1.50% | 6천 |
|---|
| 2026.03.26 | ₩99,884 | ₩100,112 | ₩98,798 | ₩98,918 | -0.97% | 2.8만 |
|---|
| 2026.03.25 | ₩100,789 | ₩100,789 | ₩100,246 | ₩100,326 | -0.46% | 5.3천 |
|---|
| 2026.03.24 | ₩99,602 | ₩100,340 | ₩99,361 | ₩99,951 | +0.35% | 1.2만 |
|---|
| 2026.03.23 | ₩101,144 | ₩101,144 | ₩100,273 | ₩100,326 | -0.81% | 1.6만 |
|---|
| 2026.03.20 | ₩99,750 | ₩99,978 | ₩99,106 | ₩99,307 | -0.44% | 1.6만 |
|---|
| 2026.03.19 | ₩100,098 | ₩100,675 | ₩99,817 | ₩100,433 | +0.33% | 1.3만 |
|---|
| 2026.03.18 | ₩101,544 | ₩101,613 | ₩100,554 | ₩100,554 | -0.97% | 1.5만 |
|---|
| 2026.03.17 | ₩102,136 | ₩102,136 | ₩101,848 | ₩101,848 | -0.28% | 1.5만 |
|---|
| 2026.03.16 | ₩101,318 | ₩101,560 | ₩101,131 | ₩101,418 | +0.10% | 1.7만 |
|---|
| 2026.03.13 | ₩101,207 | ₩101,207 | ₩100,454 | ₩100,594 | -0.61% | 9.5천 |
|---|
| 2026.03.12 | ₩101,345 | ₩101,627 | ₩100,930 | ₩100,930 | -0.41% | 2.2만 |
|---|
| 2026.03.11 | ₩102,726 | ₩102,726 | ₩101,922 | ₩102,324 | -0.39% | 4.2만 |
|---|
| 2026.03.10 | ₩102,860 | ₩103,236 | ₩102,311 | ₩102,391 | -0.46% | 1.4만 |
|---|
| 2026.03.09 | ₩100,903 | ₩102,726 | ₩100,407 | ₩102,673 | +1.75% | 1.1만 |
|---|
| 2026.03.06 | ₩101,647 | ₩102,405 | ₩101,647 | ₩102,163 | +0.51% | 6.1천 |
|---|
| 2026.03.05 | ₩103,176 | ₩103,450 | ₩102,761 | ₩103,437 | +0.25% | 1.3만 |
|---|
| 2026.03.04 | ₩104,456 | ₩104,722 | ₩104,402 | ₩104,563 | +0.10% | 1.4만 |
|---|
| 2026.03.03 | ₩103,504 | ₩104,309 | ₩102,391 | ₩104,000 | +0.48% | 1.2만 |
|---|
| 2026.03.02 | ₩104,329 | ₩105,328 | ₩104,329 | ₩105,033 | +0.67% | 2.1만 |
|---|
| 2026.02.27 | ₩104,042 | ₩105,042 | ₩104,042 | ₩105,042 | +0.96% | 1.3만 |
|---|
| 2026.02.26 | ₩105,060 | ₩105,060 | ₩104,416 | ₩104,939 | -0.11% | 9.5천 |
|---|
| 2026.02.25 | ₩104,818 | ₩104,992 | ₩104,791 | ₩104,992 | +0.17% | 9.3천 |
|---|
| 2026.02.24 | ₩104,161 | ₩104,590 | ₩103,933 | ₩104,577 | +0.40% | 7.4천 |
|---|
| 2026.02.23 | ₩104,845 | ₩104,845 | ₩103,685 | ₩103,694 | -1.10% | 1.7만 |
|---|
| 2026.02.20 | ₩103,987 | ₩105,167 | ₩103,987 | ₩105,167 | +1.13% | 1.1만 |
|---|
| 2026.02.19 | ₩104,402 | ₩104,523 | ₩104,014 | ₩104,362 | -0.04% | 1.7만 |
|---|
| 2026.02.18 | ₩104,309 | ₩104,778 | ₩104,069 | ₩104,510 | +0.19% | 1.3만 |
|---|
| 2026.02.17 | ₩103,799 | ₩104,134 | ₩103,437 | ₩103,884 | +0.08% | 1.6만 |
|---|
| 2026.02.13 | ₩103,504 | ₩104,590 | ₩103,504 | ₩104,118 | +0.59% | 5.2천 |
|---|
| 2026.02.12 | ₩105,355 | ₩105,381 | ₩103,719 | ₩103,719 | -1.55% | 6.8천 |
|---|
| 2026.02.11 | ₩105,556 | ₩105,556 | ₩104,832 | ₩105,194 | -0.34% | 1.3만 |
|---|
| 2026.02.10 | ₩105,207 | ₩105,422 | ₩104,979 | ₩104,992 | -0.20% | 6.6천 |
|---|
| 2026.02.09 | ₩104,899 | ₩105,435 | ₩104,684 | ₩105,274 | +0.36% | 1.2만 |
|---|
| 2026.02.06 | ₩104,121 | ₩105,086 | ₩104,094 | ₩104,899 | +0.75% | 1만 |
|---|
| 2026.02.05 | ₩103,182 | ₩103,719 | ₩103,182 | ₩103,491 | +0.30% | 8.8천 |
|---|
| 2026.02.04 | ₩105,019 | ₩105,019 | ₩104,188 | ₩104,496 | -0.50% | 9.1천 |
|---|
| 2026.02.03 | ₩105,100 | ₩105,100 | ₩104,175 | ₩104,510 | -0.56% | 1.6만 |
|---|
| 2026.02.02 | ₩104,121 | ₩104,711 | ₩104,121 | ₩104,671 | +0.53% | 5.6천 |
|---|
| 2026.01.30 | ₩104,020 | ₩104,020 | ₩103,109 | ₩103,853 | -0.16% | 7.7천 |
|---|
| 2026.01.29 | ₩104,537 | ₩104,537 | ₩103,779 | ₩104,362 | -0.17% | 7.6천 |
|---|
| 2026.01.28 | ₩103,980 | ₩103,980 | ₩103,699 | ₩103,772 | -0.20% | 5.5천 |
|---|
| 2026.01.27 | ₩103,432 | ₩103,880 | ₩103,432 | ₩103,800 | +0.36% | 7.6천 |
|---|
| 2026.01.26 | ₩103,184 | ₩103,585 | ₩103,184 | ₩103,477 | +0.28% | 1만 |
|---|
| 2026.01.23 | ₩102,995 | ₩103,122 | ₩102,780 | ₩102,941 | -0.05% | 3만 |
|---|
| 2026.01.22 | ₩102,820 | ₩103,129 | ₩102,736 | ₩102,927 | +0.10% | 2.7만 |
|---|
| 2026.01.21 | ₩101,801 | ₩102,679 | ₩101,466 | ₩102,364 | +0.55% | 6.3만 |
|---|
| 2026.01.20 | ₩101,761 | ₩101,935 | ₩101,037 | ₩101,171 | -0.58% | 1.4만 |
|---|
| 2026.01.16 | ₩102,901 | ₩103,088 | ₩102,773 | ₩102,887 | -0.01% | 6.5천 |
|---|
| 2026.01.15 | ₩103,142 | ₩103,256 | ₩102,860 | ₩102,968 | -0.17% | 1.3만 |
|---|
| 2026.01.14 | ₩102,700 | ₩102,700 | ₩102,217 | ₩102,700 | 0.00% | 1.1만 |
|---|
| 2026.01.13 | ₩103,169 | ₩103,169 | ₩102,378 | ₩102,663 | -0.49% | 1.1만 |
|---|
| 2026.01.12 | ₩102,539 | ₩103,142 | ₩102,539 | ₩103,115 | +0.56% | 1.1만 |
|---|
| 2026.01.09 | ₩102,792 | ₩103,102 | ₩102,473 | ₩102,995 | +0.20% | 7.9천 |
|---|
| 2026.01.08 | ₩101,761 | ₩102,336 | ₩101,761 | ₩102,270 | +0.50% | 1.4만 |
|---|
| 2026.01.07 | ₩102,123 | ₩102,190 | ₩101,381 | ₩101,479 | -0.63% | 1.8만 |
|---|
| 2026.01.06 | ₩101,533 | ₩102,230 | ₩101,533 | ₩102,171 | +0.63% | 13.1만 |
|---|
| 2026.01.05 | ₩100,903 | ₩101,412 | ₩100,903 | ₩101,251 | +0.35% | 8.1천 |
|---|
| 2026.01.02 | ₩99,827 | ₩100,205 | ₩99,709 | ₩100,138 | +0.31% | 5.8천 |
|---|
| 2025.12.31 | ₩100,212 | ₩100,232 | ₩99,696 | ₩99,696 | -0.52% | 1.1만 |
|---|
| 2025.12.30 | ₩100,581 | ₩100,581 | ₩100,360 | ₩100,433 | -0.15% | 8.7천 |
|---|
| 2025.12.29 | ₩100,767 | ₩100,767 | ₩100,388 | ₩100,514 | -0.25% | 6.2천 |
|---|
| 2025.12.26 | ₩100,876 | ₩100,876 | ₩100,517 | ₩100,782 | -0.09% | 3.8천 |
|---|
| 2025.12.24 | ₩100,460 | ₩100,930 | ₩100,444 | ₩100,862 | +0.40% | 7.4천 |
|---|
| 2025.12.23 | ₩100,433 | ₩100,541 | ₩100,219 | ₩100,474 | +0.04% | 1.9만 |
|---|
| 2025.12.22 | ₩99,843 | ₩100,340 | ₩99,843 | ₩100,279 | +0.44% | 1.3만 |
|---|
| 2025.12.19 | ₩99,575 | ₩99,817 | ₩99,575 | ₩99,656 | +0.08% | 1.1만 |
|---|
| 2025.12.18 | ₩99,468 | ₩99,790 | ₩98,945 | ₩99,119 | -0.35% | 1.8만 |
|---|
| 2025.12.17 | ₩99,133 | ₩99,373 | ₩98,594 | ₩98,616 | -0.52% | 1.7만 |
|---|
| 2025.12.16 | ₩99,562 | ₩99,696 | ₩99,001 | ₩99,253 | -0.31% | 5.5천 |
|---|
| 2025.12.15 | ₩99,924 | ₩100,246 | ₩99,924 | ₩100,152 | +0.23% | 1.1만 |
|---|
| 2025.12.12 | ₩100,916 | ₩100,916 | ₩99,897 | ₩100,112 | -0.80% | 6.5천 |
|---|
| 2025.12.11 | ₩100,688 | ₩100,822 | ₩100,688 | ₩100,822 | +0.13% | 5천 |
|---|
| 2025.12.10 | ₩99,240 | ₩100,474 | ₩99,240 | ₩100,259 | +1.03% | 1.1만 |
|---|
| 2025.12.09 | ₩99,555 | ₩99,615 | ₩99,280 | ₩99,307 | -0.25% | 5.2천 |
|---|
| 2025.12.08 | ₩99,991 | ₩99,991 | ₩99,334 | ₩99,455 | -0.54% | 5.9천 |
|---|
| 2025.12.05 | ₩100,065 | ₩100,447 | ₩99,991 | ₩100,008 | -0.06% | 1.2만 |
|---|
| 2025.12.04 | ₩99,763 | ₩99,910 | ₩99,683 | ₩99,897 | +0.13% | 5.4천 |
|---|
| 2025.12.03 | ₩99,334 | ₩99,884 | ₩99,241 | ₩99,748 | +0.42% | 1.3만 |
|---|
| 2025.12.02 | ₩99,025 | ₩99,253 | ₩98,891 | ₩99,094 | +0.07% | 7.8천 |
|---|
| 2025.12.01 | ₩99,173 | ₩99,548 | ₩98,958 | ₩98,958 | -0.22% | 7.9천 |
|---|
| 2025.11.28 | ₩98,932 | ₩99,551 | ₩98,932 | ₩99,551 | +0.63% | 4.8천 |
|---|
| 2025.11.26 | ₩98,930 | ₩99,213 | ₩98,930 | ₩98,999 | +0.07% | 1.1만 |
|---|
| 2025.11.25 | ₩97,227 | ₩98,435 | ₩97,227 | ₩98,422 | +1.23% | 8.4천 |
|---|
| 2025.11.24 | ₩96,639 | ₩97,289 | ₩96,639 | ₩97,143 | +0.52% | 7.7천 |
|---|
| 2025.11.21 | ₩95,227 | ₩96,726 | ₩95,227 | ₩96,151 | +0.97% | 6.5천 |
|---|
| 2025.11.20 | ₩97,188 | ₩97,305 | ₩94,842 | ₩94,842 | -2.41% | 9.5천 |
|---|
| 2025.11.19 | ₩96,062 | ₩96,558 | ₩95,744 | ₩96,035 | -0.03% | 2.6만 |
|---|
| 2025.11.18 | ₩95,754 | ₩96,384 | ₩95,526 | ₩95,915 | +0.17% | 8.9천 |
|---|
| 2025.11.17 | ₩96,947 | ₩97,497 | ₩96,039 | ₩96,297 | -0.67% | 1.6만 |
|---|
| 2025.11.14 | ₩96,867 | ₩97,651 | ₩96,867 | ₩97,229 | +0.37% | 1.4만 |
|---|
| 2025.11.13 | ₩98,409 | ₩98,590 | ₩97,333 | ₩97,353 | -1.07% | 9천 |
|---|
| 2025.11.12 | ₩99,079 | ₩99,079 | ₩98,651 | ₩98,657 | -0.43% | 6천 |
|---|
| 2025.11.11 | ₩98,187 | ₩98,784 | ₩98,128 | ₩98,666 | +0.49% | 1.1만 |
|---|
| 2025.11.10 | ₩97,859 | ₩98,220 | ₩97,376 | ₩98,198 | +0.35% | 5.6천 |
|---|
| 2025.11.07 | ₩96,679 | ₩97,180 | ₩96,397 | ₩97,180 | +0.52% | 4천 |
|---|
| 2025.11.06 | ₩97,671 | ₩97,671 | ₩96,829 | ₩96,983 | -0.70% | 8.2천 |
|---|
| 2025.11.05 | ₩97,805 | ₩97,852 | ₩97,695 | ₩97,695 | -0.11% | 2.7천 |
|---|
| 2025.11.04 | ₩96,960 | ₩97,054 | ₩96,860 | ₩96,877 | -0.09% | 8.4천 |
|---|
| 2025.11.03 | ₩97,711 | ₩97,899 | ₩97,550 | ₩97,671 | -0.04% | 1만 |
|---|
| 2025.10.31 | ₩98,114 | ₩98,157 | ₩97,845 | ₩98,026 | -0.09% | 1.2만 |
|---|
| 2025.10.30 | ₩97,698 | ₩98,422 | ₩97,534 | ₩97,534 | -0.17% | 1.9만 |
|---|
| 2025.10.29 | ₩98,811 | ₩99,054 | ₩98,288 | ₩98,592 | -0.22% | 2.4천 |
|---|
| 2025.10.28 | ₩99,253 | ₩99,253 | ₩98,885 | ₩98,885 | -0.37% | 4.2천 |
|---|
| 2025.10.27 | ₩99,186 | ₩99,312 | ₩99,000 | ₩99,312 | +0.13% | 8.2천 |
|---|
| 2025.10.24 | ₩98,409 | ₩98,690 | ₩98,409 | ₩98,489 | +0.08% | 1.4만 |
|---|
| 2025.10.23 | ₩97,738 | ₩98,006 | ₩97,707 | ₩97,859 | +0.12% | 6.1천 |
|---|
| 2025.10.22 | ₩97,845 | ₩97,871 | ₩97,001 | ₩97,349 | -0.51% | 7.7만 |
|---|
| 2025.10.21 | ₩97,644 | ₩97,966 | ₩97,644 | ₩97,894 | +0.26% | 5.1천 |
|---|
| 2025.10.20 | ₩97,443 | ₩97,698 | ₩97,402 | ₩97,685 | +0.25% | 7천 |
|---|
| 2025.10.17 | ₩96,584 | ₩96,920 | ₩96,223 | ₩96,840 | +0.27% | 8.7천 |
|---|
| 2025.10.16 | ₩97,298 | ₩97,382 | ₩96,183 | ₩96,491 | -0.83% | 8.3천 |
|---|
| 2025.10.15 | ₩97,685 | ₩97,807 | ₩97,068 | ₩97,132 | -0.57% | 5.3천 |
|---|
| 2025.10.14 | ₩95,539 | ₩97,390 | ₩95,539 | ₩96,999 | +1.53% | 6.5천 |
|---|
| 2025.10.13 | ₩96,277 | ₩96,588 | ₩96,277 | ₩96,486 | +0.22% | 3.4만 |
|---|
| 2025.10.10 | ₩97,537 | ₩97,537 | ₩95,330 | ₩95,330 | -2.26% | 3.9천 |
|---|