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 | ₩114,074 | ₩114,154 | ₩113,721 | ₩114,154 | +0.07% | 7.2천 |
| 2026.10.08 | ₩113,310 | ₩113,591 | ₩113,135 | ₩113,591 | +0.25% | 3.7천 |
| 2026.10.07 | ₩113,088 | ₩113,564 | ₩113,088 | ₩113,389 | +0.27% | 5.2천 |
| 2026.10.06 | ₩113,564 | ₩114,107 | ₩113,564 | ₩113,815 | +0.22% | 7.7천 |
| 2026.10.05 | ₩112,921 | ₩113,484 | ₩112,921 | ₩113,182 | +0.23% | 8.7천 |
| 2026.10.02 | ₩112,840 | ₩112,907 | ₩112,581 | ₩112,750 | -0.08% | 7.8천 |
| 2026.10.01 | ₩112,532 | ₩112,532 | ₩111,445 | ₩112,210 | -0.29% | 1.6만 |
| 2026.09.30 | ₩112,572 | ₩112,800 | ₩111,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,848 |
| -0.64% |
| 8.7천 |
| 2026.09.29 | ₩112,666 | ₩112,666 | ₩112,035 | ₩112,532 | -0.12% | 2.4만 |
|---|
| 2026.09.28 | ₩112,196 | ₩112,705 | ₩112,171 | ₩112,352 | +0.14% | 7.9천 |
|---|
| 2026.09.25 | ₩112,800 | ₩113,363 | ₩112,800 | ₩113,327 | +0.47% | 2.5만 |
|---|
| 2026.09.24 | ₩112,592 | ₩112,988 | ₩112,478 | ₩112,880 | +0.26% | 6천 |
|---|
| 2026.09.23 | ₩113,310 | ₩113,672 | ₩112,726 | ₩112,781 | -0.47% | 1.5만 |
|---|
| 2026.09.22 | ₩113,698 | ₩113,725 | ₩113,399 | ₩113,509 | -0.17% | 8천 |
|---|
| 2026.09.21 | ₩113,363 | ₩114,235 | ₩113,323 | ₩113,967 | +0.53% | 1.3만 |
|---|
| 2026.09.18 | ₩112,760 | ₩112,880 | ₩112,438 | ₩112,639 | -0.11% | 6.1천 |
|---|
| 2026.09.17 | ₩112,651 | ₩113,001 | ₩112,651 | ₩113,001 | +0.31% | 7.5천 |
|---|
| 2026.09.16 | ₩113,055 | ₩113,115 | ₩112,116 | ₩112,116 | -0.83% | 6천 |
|---|
| 2026.09.15 | ₩113,658 | ₩113,658 | ₩112,854 | ₩113,189 | -0.41% | 1.2만 |
|---|
| 2026.09.14 | ₩113,497 | ₩113,739 | ₩113,175 | ₩113,591 | +0.08% | 1.8만 |
|---|
| 2026.09.11 | ₩113,712 | ₩113,859 | ₩113,626 | ₩113,725 | +0.01% | 6.9천 |
|---|
| 2026.09.10 | ₩112,854 | ₩113,068 | ₩112,612 | ₩112,746 | -0.10% | 1.2만 |
|---|
| 2026.09.09 | ₩113,725 | ₩113,725 | ₩113,370 | ₩113,497 | -0.20% | 1.1만 |
|---|
| 2026.09.08 | ₩114,758 | ₩114,758 | ₩113,859 | ₩113,859 | -0.78% | 2.5만 |
|---|
| 2026.09.04 | ₩114,848 | ₩114,986 | ₩114,712 | ₩114,905 | +0.05% | 6.5천 |
|---|
| 2026.09.03 | ₩114,543 | ₩115,174 | ₩114,495 | ₩115,174 | +0.55% | 3.8천 |
|---|
| 2026.09.02 | ₩113,631 | ₩114,177 | ₩113,631 | ₩114,074 | +0.39% | 1.1만 |
|---|
| 2026.09.01 | ₩113,672 | ₩113,712 | ₩113,216 | ₩113,457 | -0.19% | 6.9천 |
|---|
| 2026.08.31 | ₩114,208 | ₩114,409 | ₩114,020 | ₩114,208 | 0.00% | 5.7천 |
|---|
| 2026.08.28 | ₩114,637 | ₩115,147 | ₩114,517 | ₩114,775 | +0.12% | 7.1천 |
|---|
| 2026.08.27 | ₩115,120 | ₩115,120 | ₩114,437 | ₩114,553 | -0.49% | 1.3만 |
|---|
| 2026.08.26 | ₩115,058 | ₩115,321 | ₩114,999 | ₩115,188 | +0.11% | 7.4천 |
|---|
| 2026.08.25 | ₩115,321 | ₩115,321 | ₩114,821 | ₩115,093 | -0.20% | 7.6천 |
|---|
| 2026.08.24 | ₩114,436 | ₩115,013 | ₩114,436 | ₩114,997 | +0.49% | 5.4천 |
|---|
| 2026.08.21 | ₩114,644 | ₩114,952 | ₩114,644 | ₩114,805 | +0.14% | 5.2천 |
|---|
| 2026.08.20 | ₩114,557 | ₩114,664 | ₩113,980 | ₩113,980 | -0.50% | 8.2천 |
|---|
| 2026.08.19 | ₩115,361 | ₩115,361 | ₩114,946 | ₩114,946 | -0.36% | 5.3천 |
|---|
| 2026.08.18 | ₩114,651 | ₩114,852 | ₩114,534 | ₩114,534 | -0.10% | 3.3천 |
|---|
| 2026.08.17 | ₩115,630 | ₩115,630 | ₩115,080 | ₩115,100 | -0.46% | 1.1만 |
|---|
| 2026.08.14 | ₩115,784 | ₩115,965 | ₩115,597 | ₩115,620 | -0.14% | 4.9천 |
|---|
| 2026.08.13 | ₩115,542 | ₩115,784 | ₩115,536 | ₩115,725 | +0.16% | 1.1만 |
|---|
| 2026.08.12 | ₩115,898 | ₩115,898 | ₩115,160 | ₩115,243 | -0.56% | 1.2만 |
|---|
| 2026.08.11 | ₩115,791 | ₩115,884 | ₩115,313 | ₩115,313 | -0.41% | 8.5천 |
|---|
| 2026.08.10 | ₩115,643 | ₩115,643 | ₩115,455 | ₩115,487 | -0.13% | 1.3만 |
|---|
| 2026.08.07 | ₩114,946 | ₩115,080 | ₩114,677 | ₩114,979 | +0.03% | 7.2천 |
|---|
| 2026.08.06 | ₩115,522 | ₩115,522 | ₩114,504 | ₩114,677 | -0.73% | 1.4만 |
|---|
| 2026.08.05 | ₩116,019 | ₩116,019 | ₩114,758 | ₩114,758 | -1.09% | 1.5만 |
|---|
| 2026.08.04 | ₩113,993 | ₩115,496 | ₩113,806 | ₩115,200 | +1.06% | 1만 |
|---|
| 2026.08.03 | ₩112,679 | ₩113,975 | ₩112,679 | ₩113,975 | +1.15% | 5.7천 |
|---|
| 2026.07.31 | ₩111,928 | ₩112,438 | ₩111,097 | ₩112,357 | +0.38% | 5.4천 |
|---|
| 2026.07.30 | ₩110,131 | ₩110,760 | ₩109,622 | ₩110,748 | +0.56% | 9.2천 |
|---|
| 2026.07.29 | ₩110,802 | ₩110,961 | ₩109,644 | ₩109,644 | -1.04% | 7.6천 |
|---|
| 2026.07.28 | ₩111,083 | ₩111,244 | ₩111,003 | ₩111,132 | +0.04% | 1.2만 |
|---|
| 2026.07.27 | ₩110,869 | ₩110,979 | ₩110,359 | ₩110,491 | -0.34% | 4.8천 |
|---|
| 2026.07.24 | ₩110,480 | ₩110,480 | ₩109,911 | ₩109,930 | -0.50% | 9.1천 |
|---|
| 2026.07.23 | ₩109,608 | ₩109,890 | ₩109,514 | ₩109,675 | +0.06% | 1.6만 |
|---|
| 2026.07.22 | ₩110,775 | ₩111,095 | ₩110,647 | ₩110,740 | -0.03% | 2.3만 |
|---|
| 2026.07.21 | ₩110,909 | ₩111,036 | ₩110,305 | ₩110,822 | -0.08% | 8.5천 |
|---|
| 2026.07.20 | ₩110,748 | ₩110,882 | ₩110,151 | ₩110,202 | -0.49% | 1.5만 |
|---|
| 2026.07.17 | ₩110,788 | ₩110,922 | ₩110,339 | ₩110,440 | -0.31% | 1.6만 |
|---|
| 2026.07.16 | ₩111,647 | ₩111,901 | ₩111,097 | ₩111,378 | -0.24% | 1.1만 |
|---|
| 2026.07.15 | ₩111,445 | ₩111,519 | ₩111,177 | ₩111,334 | -0.10% | 1.1만 |
|---|
| 2026.07.14 | ₩111,432 | ₩111,432 | ₩110,850 | ₩111,095 | -0.30% | 2.5만 |
|---|
| 2026.07.13 | ₩111,553 | ₩111,553 | ₩111,114 | ₩111,234 | -0.29% | 9.4천 |
|---|
| 2026.07.10 | ₩111,150 | ₩111,526 | ₩111,150 | ₩111,449 | +0.27% | 6.7천 |
|---|
| 2026.07.09 | ₩110,319 | ₩110,949 | ₩110,319 | ₩110,922 | +0.55% | 7.4천 |
|---|
| 2026.07.08 | ₩110,332 | ₩110,332 | ₩109,870 | ₩110,206 | -0.11% | 7.9천 |
|---|
| 2026.07.07 | ₩111,358 | ₩111,358 | ₩110,775 | ₩111,043 | -0.28% | 1만 |
|---|
| 2026.07.06 | ₩110,776 | ₩111,117 | ₩110,426 | ₩111,004 | +0.21% | 7.1천 |
|---|
| 2026.07.02 | ₩111,137 | ₩111,137 | ₩109,752 | ₩110,499 | -0.57% | 6.7천 |
|---|
| 2026.07.01 | ₩110,292 | ₩110,916 | ₩110,292 | ₩110,362 | +0.06% | 4.6천 |
|---|
| 2026.06.30 | ₩110,761 | ₩110,761 | ₩110,064 | ₩110,283 | -0.43% | 1.5만 |
|---|
| 2026.06.29 | ₩109,917 | ₩110,212 | ₩109,769 | ₩110,077 | +0.15% | 2.2천 |
|---|
| 2026.06.26 | ₩109,581 | ₩109,970 | ₩109,206 | ₩109,325 | -0.23% | 1.1만 |
|---|
| 2026.06.25 | ₩110,104 | ₩110,265 | ₩109,487 | ₩109,487 | -0.56% | 5.3천 |
|---|
| 2026.06.24 | ₩108,817 | ₩109,595 | ₩108,710 | ₩108,783 | -0.03% | 9.3천 |
|---|
| 2026.06.23 | ₩108,388 | ₩109,239 | ₩108,388 | ₩108,972 | +0.54% | 1.7만 |
|---|
| 2026.06.22 | ₩110,453 | ₩110,493 | ₩109,890 | ₩110,206 | -0.22% | 9.4천 |
|---|
| 2026.06.18 | ₩110,265 | ₩110,520 | ₩110,185 | ₩110,292 | +0.02% | 5.7천 |
|---|
| 2026.06.17 | ₩111,204 | ₩111,284 | ₩109,628 | ₩109,648 | -1.40% | 1.9만 |
|---|
| 2026.06.16 | ₩111,472 | ₩112,035 | ₩111,338 | ₩111,364 | -0.10% | 1.4만 |
|---|
| 2026.06.15 | ₩111,613 | ₩111,968 | ₩111,459 | ₩111,459 | -0.14% | 1.2만 |
|---|
| 2026.06.12 | ₩110,037 | ₩110,507 | ₩109,903 | ₩110,331 | +0.27% | 3천 |
|---|
| 2026.06.11 | ₩108,522 | ₩109,695 | ₩108,079 | ₩109,694 | +1.08% | 9.4천 |
|---|
| 2026.06.10 | ₩109,085 | ₩109,850 | ₩108,062 | ₩108,062 | -0.94% | 5.6천 |
|---|
| 2026.06.09 | ₩110,540 | ₩110,540 | ₩108,052 | ₩109,486 | -0.95% | 8.3천 |
|---|
| 2026.06.08 | ₩109,782 | ₩109,850 | ₩109,278 | ₩109,302 | -0.44% | 7.3천 |
|---|
| 2026.06.05 | ₩111,164 | ₩111,164 | ₩109,065 | ₩109,288 | -1.69% | 1.9만 |
|---|
| 2026.06.04 | ₩110,936 | ₩111,593 | ₩110,936 | ₩111,526 | +0.53% | 5.9천 |
|---|
| 2026.06.03 | ₩110,694 | ₩110,885 | ₩110,484 | ₩110,639 | -0.05% | 7.1천 |
|---|
| 2026.06.02 | ₩110,198 | ₩110,963 | ₩110,198 | ₩110,775 | +0.52% | 2.7천 |
|---|
| 2026.06.01 | ₩110,775 | ₩110,775 | ₩110,206 | ₩110,543 | -0.21% | 9.9천 |
|---|
| 2026.05.29 | ₩110,901 | ₩111,016 | ₩110,761 | ₩110,863 | -0.03% | 5.6천 |
|---|
| 2026.05.28 | ₩110,153 | ₩110,909 | ₩110,153 | ₩110,788 | +0.58% | 1.3만 |
|---|
| 2026.05.27 | ₩110,453 | ₩110,614 | ₩110,245 | ₩110,489 | +0.03% | 1.2만 |
|---|
| 2026.05.26 | ₩110,024 | ₩110,399 | ₩109,957 | ₩110,295 | +0.25% | 7.9만 |
|---|
| 2026.05.22 | ₩109,595 | ₩109,887 | ₩109,554 | ₩109,635 | +0.04% | 1.2만 |
|---|
| 2026.05.21 | ₩107,865 | ₩108,915 | ₩107,865 | ₩108,915 | +0.97% | 6.1천 |
|---|
| 2026.05.20 | ₩107,972 | ₩108,616 | ₩107,784 | ₩108,514 | +0.50% | 3.9천 |
|---|
| 2026.05.19 | ₩107,768 | ₩108,119 | ₩107,556 | ₩107,598 | -0.16% | 1.2만 |
|---|
| 2026.05.18 | ₩108,361 | ₩108,415 | ₩107,824 | ₩108,342 | -0.02% | 2.2만 |
|---|
| 2026.05.15 | ₩108,314 | ₩108,494 | ₩108,113 | ₩108,240 | -0.07% | 1.1만 |
|---|
| 2026.05.14 | ₩108,870 | ₩109,259 | ₩108,870 | ₩109,112 | +0.22% | 2.7천 |
|---|
| 2026.05.13 | ₩107,724 | ₩108,777 | ₩107,724 | ₩108,624 | +0.84% | 4.9천 |
|---|
| 2026.05.12 | ₩107,945 | ₩108,160 | ₩107,449 | ₩108,146 | +0.19% | 1.4만 |
|---|
| 2026.05.11 | ₩108,464 | ₩108,464 | ₩108,079 | ₩108,254 | -0.19% | 1.1만 |
|---|
| 2026.05.08 | ₩108,368 | ₩108,535 | ₩108,146 | ₩108,307 | -0.06% | 8천 |
|---|
| 2026.05.07 | ₩108,978 | ₩108,978 | ₩107,972 | ₩108,146 | -0.76% | 8.9천 |
|---|
| 2026.05.06 | ₩108,535 | ₩109,192 | ₩108,535 | ₩109,072 | +0.49% | 1.7만 |
|---|
| 2026.05.05 | ₩107,556 | ₩108,065 | ₩107,556 | ₩107,891 | +0.31% | 1.1만 |
|---|
| 2026.05.04 | ₩107,248 | ₩107,664 | ₩106,926 | ₩106,974 | -0.26% | 7.4천 |
|---|
| 2026.05.01 | ₩107,985 | ₩108,026 | ₩107,512 | ₩107,512 | -0.44% | 1.2만 |
|---|
| 2026.04.30 | ₩106,866 | ₩107,811 | ₩106,866 | ₩107,811 | +0.88% | 8.7천 |
|---|
| 2026.04.29 | ₩106,081 | ₩106,389 | ₩106,034 | ₩106,336 | +0.24% | 1.1만 |
|---|
| 2026.04.28 | ₩106,577 | ₩106,577 | ₩106,108 | ₩106,218 | -0.34% | 1만 |
|---|
| 2026.04.27 | ₩106,926 | ₩106,939 | ₩106,638 | ₩106,638 | -0.27% | 8.6천 |
|---|
| 2026.04.24 | ₩106,363 | ₩106,765 | ₩106,363 | ₩106,765 | +0.38% | 3천 |
|---|
| 2026.04.23 | ₩106,470 | ₩106,799 | ₩106,202 | ₩106,550 | +0.08% | 1.1만 |
|---|
| 2026.04.22 | ₩106,675 | ₩106,675 | ₩106,195 | ₩106,487 | -0.18% | 6.5천 |
|---|
| 2026.04.21 | ₩106,711 | ₩106,711 | ₩106,056 | ₩106,056 | -0.61% | 2.5천 |
|---|
| 2026.04.20 | ₩106,564 | ₩106,564 | ₩106,365 | ₩106,423 | -0.13% | 9.2천 |
|---|
| 2026.04.17 | ₩105,880 | ₩107,127 | ₩105,880 | ₩106,719 | +0.79% | 5.3천 |
|---|
| 2026.04.16 | ₩105,679 | ₩105,773 | ₩105,224 | ₩105,622 | -0.05% | 1.5만 |
|---|
| 2026.04.15 | ₩105,303 | ₩105,397 | ₩104,807 | ₩105,287 | -0.02% | 1.5만 |
|---|
| 2026.04.14 | ₩104,814 | ₩105,243 | ₩104,814 | ₩105,182 | +0.35% | 7천 |
|---|
| 2026.04.13 | ₩103,090 | ₩104,146 | ₩102,909 | ₩104,146 | +1.02% | 1.2만 |
|---|
| 2026.04.10 | ₩103,788 | ₩103,788 | ₩103,198 | ₩103,198 | -0.57% | 9.4천 |
|---|
| 2026.04.09 | ₩103,157 | ₩103,922 | ₩103,023 | ₩103,780 | +0.60% | 1.6만 |
|---|
| 2026.04.08 | ₩103,023 | ₩103,117 | ₩102,567 | ₩103,117 | +0.09% | 1.1만 |
|---|
| 2026.04.07 | ₩100,125 | ₩100,377 | ₩99,805 | ₩100,377 | +0.25% | 1.2만 |
|---|
| 2026.04.06 | ₩99,738 | ₩100,583 | ₩99,738 | ₩100,538 | +0.80% | 2.8만 |
|---|
| 2026.04.02 | ₩99,550 | ₩100,194 | ₩99,188 | ₩100,180 | +0.63% | 1.6만 |
|---|
| 2026.04.01 | ₩100,194 | ₩100,636 | ₩100,046 | ₩100,140 | -0.05% | 2만 |
|---|
| 2026.03.31 | ₩98,705 | ₩99,644 | ₩98,370 | ₩99,640 | +0.95% | 1.9만 |
|---|
| 2026.03.30 | ₩98,718 | ₩98,718 | ₩97,176 | ₩97,404 | -1.33% | 1.4만 |
|---|
| 2026.03.27 | ₩99,121 | ₩99,121 | ₩97,431 | ₩97,632 | -1.50% | 6천 |
|---|
| 2026.03.26 | ₩99,899 | ₩100,127 | ₩98,812 | ₩98,933 | -0.97% | 2.8만 |
|---|
| 2026.03.25 | ₩100,804 | ₩100,804 | ₩100,261 | ₩100,341 | -0.46% | 5.3천 |
|---|
| 2026.03.24 | ₩99,617 | ₩100,355 | ₩99,376 | ₩99,966 | +0.35% | 1.2만 |
|---|
| 2026.03.23 | ₩101,159 | ₩101,159 | ₩100,287 | ₩100,341 | -0.81% | 1.6만 |
|---|
| 2026.03.20 | ₩99,764 | ₩99,992 | ₩99,121 | ₩99,322 | -0.44% | 1.6만 |
|---|
| 2026.03.19 | ₩100,113 | ₩100,690 | ₩99,831 | ₩100,448 | +0.33% | 1.3만 |
|---|
| 2026.03.18 | ₩101,559 | ₩101,629 | ₩100,569 | ₩100,569 | -0.97% | 1.5만 |
|---|
| 2026.03.17 | ₩102,152 | ₩102,152 | ₩101,863 | ₩101,863 | -0.28% | 1.5만 |
|---|
| 2026.03.16 | ₩101,334 | ₩101,575 | ₩101,146 | ₩101,433 | +0.10% | 1.7만 |
|---|
| 2026.03.13 | ₩101,222 | ₩101,222 | ₩100,469 | ₩100,609 | -0.61% | 9.5천 |
|---|
| 2026.03.12 | ₩101,360 | ₩101,642 | ₩100,945 | ₩100,945 | -0.41% | 2.2만 |
|---|
| 2026.03.11 | ₩102,742 | ₩102,742 | ₩101,937 | ₩102,339 | -0.39% | 4.2만 |
|---|
| 2026.03.10 | ₩102,876 | ₩103,251 | ₩102,326 | ₩102,406 | -0.46% | 1.4만 |
|---|
| 2026.03.09 | ₩100,918 | ₩102,742 | ₩100,422 | ₩102,688 | +1.75% | 1.1만 |
|---|
| 2026.03.06 | ₩101,662 | ₩102,420 | ₩101,662 | ₩102,178 | +0.51% | 6.1천 |
|---|
| 2026.03.05 | ₩103,191 | ₩103,466 | ₩102,777 | ₩103,452 | +0.25% | 1.3만 |
|---|
| 2026.03.04 | ₩104,472 | ₩104,737 | ₩104,418 | ₩104,579 | +0.10% | 1.4만 |
|---|
| 2026.03.03 | ₩103,520 | ₩104,324 | ₩102,406 | ₩104,016 | +0.48% | 1.2만 |
|---|
| 2026.03.02 | ₩104,344 | ₩105,343 | ₩104,344 | ₩105,048 | +0.67% | 2.1만 |
|---|
| 2026.02.27 | ₩104,057 | ₩105,058 | ₩104,057 | ₩105,058 | +0.96% | 1.3만 |
|---|
| 2026.02.26 | ₩105,075 | ₩105,075 | ₩104,431 | ₩104,954 | -0.11% | 9.5천 |
|---|
| 2026.02.25 | ₩104,834 | ₩105,008 | ₩104,807 | ₩105,008 | +0.17% | 9.3천 |
|---|
| 2026.02.24 | ₩104,177 | ₩104,606 | ₩103,949 | ₩104,592 | +0.40% | 7.4천 |
|---|
| 2026.02.23 | ₩104,861 | ₩104,861 | ₩103,701 | ₩103,710 | -1.10% | 1.7만 |
|---|
| 2026.02.20 | ₩104,002 | ₩105,182 | ₩104,002 | ₩105,182 | +1.13% | 1.1만 |
|---|
| 2026.02.19 | ₩104,418 | ₩104,539 | ₩104,029 | ₩104,378 | -0.04% | 1.7만 |
|---|
| 2026.02.18 | ₩104,324 | ₩104,794 | ₩104,084 | ₩104,525 | +0.19% | 1.3만 |
|---|
| 2026.02.17 | ₩103,815 | ₩104,150 | ₩103,452 | ₩103,899 | +0.08% | 1.6만 |
|---|
| 2026.02.13 | ₩103,520 | ₩104,606 | ₩103,520 | ₩104,134 | +0.59% | 5.2천 |
|---|
| 2026.02.12 | ₩105,370 | ₩105,397 | ₩103,734 | ₩103,734 | -1.55% | 6.8천 |
|---|
| 2026.02.11 | ₩105,571 | ₩105,571 | ₩104,847 | ₩105,209 | -0.34% | 1.3만 |
|---|
| 2026.02.10 | ₩105,223 | ₩105,437 | ₩104,995 | ₩105,008 | -0.20% | 6.6천 |
|---|
| 2026.02.09 | ₩104,914 | ₩105,451 | ₩104,700 | ₩105,290 | +0.36% | 1.2만 |
|---|
| 2026.02.06 | ₩104,136 | ₩105,102 | ₩104,110 | ₩104,914 | +0.75% | 1만 |
|---|
| 2026.02.05 | ₩103,198 | ₩103,734 | ₩103,198 | ₩103,506 | +0.30% | 8.8천 |
|---|
| 2026.02.04 | ₩105,035 | ₩105,035 | ₩104,203 | ₩104,512 | -0.50% | 9.1천 |
|---|
| 2026.02.03 | ₩105,115 | ₩105,115 | ₩104,190 | ₩104,525 | -0.56% | 1.6만 |
|---|
| 2026.02.02 | ₩104,136 | ₩104,726 | ₩104,136 | ₩104,686 | +0.53% | 5.6천 |
|---|
| 2026.01.30 | ₩104,036 | ₩104,036 | ₩103,124 | ₩103,868 | -0.16% | 7.7천 |
|---|
| 2026.01.29 | ₩104,552 | ₩104,552 | ₩103,794 | ₩104,378 | -0.17% | 7.6천 |
|---|
| 2026.01.28 | ₩103,996 | ₩103,996 | ₩103,714 | ₩103,788 | -0.20% | 5.5천 |
|---|
| 2026.01.27 | ₩103,447 | ₩103,895 | ₩103,447 | ₩103,816 | +0.36% | 7.6천 |
|---|
| 2026.01.26 | ₩103,199 | ₩103,600 | ₩103,199 | ₩103,493 | +0.28% | 1만 |
|---|
| 2026.01.23 | ₩103,010 | ₩103,137 | ₩102,795 | ₩102,956 | -0.05% | 3만 |
|---|
| 2026.01.22 | ₩102,836 | ₩103,144 | ₩102,751 | ₩102,943 | +0.10% | 2.7만 |
|---|
| 2026.01.21 | ₩101,816 | ₩102,695 | ₩101,481 | ₩102,380 | +0.55% | 6.3만 |
|---|
| 2026.01.20 | ₩101,776 | ₩101,950 | ₩101,052 | ₩101,186 | -0.58% | 1.4만 |
|---|
| 2026.01.16 | ₩102,916 | ₩103,104 | ₩102,789 | ₩102,903 | -0.01% | 6.5천 |
|---|
| 2026.01.15 | ₩103,157 | ₩103,271 | ₩102,876 | ₩102,983 | -0.17% | 1.3만 |
|---|
| 2026.01.14 | ₩102,715 | ₩102,715 | ₩102,232 | ₩102,715 | 0.00% | 1.1만 |
|---|
| 2026.01.13 | ₩103,184 | ₩103,184 | ₩102,393 | ₩102,679 | -0.49% | 1.1만 |
|---|
| 2026.01.12 | ₩102,554 | ₩103,157 | ₩102,554 | ₩103,131 | +0.56% | 1.1만 |
|---|
| 2026.01.09 | ₩102,807 | ₩103,117 | ₩102,488 | ₩103,010 | +0.20% | 7.9천 |
|---|
| 2026.01.08 | ₩101,776 | ₩102,351 | ₩101,776 | ₩102,286 | +0.50% | 1.4만 |
|---|
| 2026.01.07 | ₩102,138 | ₩102,205 | ₩101,397 | ₩101,494 | -0.63% | 1.8만 |
|---|
| 2026.01.06 | ₩101,548 | ₩102,245 | ₩101,548 | ₩102,186 | +0.63% | 13.1만 |
|---|
| 2026.01.05 | ₩100,918 | ₩101,427 | ₩100,918 | ₩101,266 | +0.35% | 8.1천 |
|---|
| 2026.01.02 | ₩99,842 | ₩100,220 | ₩99,724 | ₩100,153 | +0.31% | 5.8천 |
|---|
| 2025.12.31 | ₩100,227 | ₩100,247 | ₩99,711 | ₩99,711 | -0.52% | 1.1만 |
|---|
| 2025.12.30 | ₩100,596 | ₩100,596 | ₩100,375 | ₩100,448 | -0.15% | 8.7천 |
|---|
| 2025.12.29 | ₩100,782 | ₩100,782 | ₩100,403 | ₩100,529 | -0.25% | 6.2천 |
|---|
| 2025.12.26 | ₩100,891 | ₩100,891 | ₩100,532 | ₩100,797 | -0.09% | 3.8천 |
|---|
| 2025.12.24 | ₩100,475 | ₩100,945 | ₩100,459 | ₩100,878 | +0.40% | 7.4천 |
|---|
| 2025.12.23 | ₩100,448 | ₩100,556 | ₩100,234 | ₩100,489 | +0.04% | 1.9만 |
|---|
| 2025.12.22 | ₩99,858 | ₩100,355 | ₩99,858 | ₩100,294 | +0.44% | 1.3만 |
|---|
| 2025.12.19 | ₩99,590 | ₩99,831 | ₩99,590 | ₩99,671 | +0.08% | 1.1만 |
|---|
| 2025.12.18 | ₩99,483 | ₩99,805 | ₩98,960 | ₩99,134 | -0.35% | 1.8만 |
|---|
| 2025.12.17 | ₩99,148 | ₩99,388 | ₩98,608 | ₩98,631 | -0.52% | 1.7만 |
|---|
| 2025.12.16 | ₩99,577 | ₩99,711 | ₩99,016 | ₩99,268 | -0.31% | 5.5천 |
|---|
| 2025.12.15 | ₩99,939 | ₩100,261 | ₩99,939 | ₩100,167 | +0.23% | 1.1만 |
|---|
| 2025.12.12 | ₩100,931 | ₩100,931 | ₩99,912 | ₩100,127 | -0.80% | 6.5천 |
|---|
| 2025.12.11 | ₩100,703 | ₩100,837 | ₩100,703 | ₩100,837 | +0.13% | 5천 |
|---|
| 2025.12.10 | ₩99,255 | ₩100,489 | ₩99,255 | ₩100,274 | +1.03% | 1.1만 |
|---|
| 2025.12.09 | ₩99,570 | ₩99,630 | ₩99,295 | ₩99,322 | -0.25% | 5.2천 |
|---|
| 2025.12.08 | ₩100,006 | ₩100,006 | ₩99,349 | ₩99,469 | -0.54% | 5.9천 |
|---|
| 2025.12.05 | ₩100,080 | ₩100,462 | ₩100,006 | ₩100,023 | -0.06% | 1.2만 |
|---|
| 2025.12.04 | ₩99,778 | ₩99,925 | ₩99,697 | ₩99,912 | +0.13% | 5.4천 |
|---|
| 2025.12.03 | ₩99,349 | ₩99,899 | ₩99,256 | ₩99,763 | +0.42% | 1.3만 |
|---|
| 2025.12.02 | ₩99,040 | ₩99,268 | ₩98,906 | ₩99,109 | +0.07% | 7.8천 |
|---|
| 2025.12.01 | ₩99,188 | ₩99,563 | ₩98,973 | ₩98,973 | -0.22% | 7.9천 |
|---|
| 2025.11.28 | ₩98,946 | ₩99,566 | ₩98,946 | ₩99,566 | +0.63% | 4.8천 |
|---|
| 2025.11.26 | ₩98,945 | ₩99,228 | ₩98,945 | ₩99,013 | +0.07% | 1.1만 |
|---|
| 2025.11.25 | ₩97,242 | ₩98,450 | ₩97,242 | ₩98,437 | +1.23% | 8.4천 |
|---|
| 2025.11.24 | ₩96,653 | ₩97,304 | ₩96,653 | ₩97,157 | +0.52% | 7.7천 |
|---|
| 2025.11.21 | ₩95,241 | ₩96,740 | ₩95,241 | ₩96,165 | +0.97% | 6.5천 |
|---|
| 2025.11.20 | ₩97,203 | ₩97,320 | ₩94,856 | ₩94,856 | -2.41% | 9.5천 |
|---|
| 2025.11.19 | ₩96,076 | ₩96,573 | ₩95,759 | ₩96,050 | -0.03% | 2.6만 |
|---|
| 2025.11.18 | ₩95,768 | ₩96,398 | ₩95,540 | ₩95,929 | +0.17% | 8.9천 |
|---|
| 2025.11.17 | ₩96,962 | ₩97,511 | ₩96,054 | ₩96,311 | -0.67% | 1.6만 |
|---|
| 2025.11.14 | ₩96,881 | ₩97,666 | ₩96,881 | ₩97,243 | +0.37% | 1.4만 |
|---|
| 2025.11.13 | ₩98,423 | ₩98,604 | ₩97,348 | ₩97,368 | -1.07% | 9천 |
|---|
| 2025.11.12 | ₩99,094 | ₩99,094 | ₩98,666 | ₩98,671 | -0.43% | 6천 |
|---|
| 2025.11.11 | ₩98,202 | ₩98,799 | ₩98,143 | ₩98,681 | +0.49% | 1.1만 |
|---|
| 2025.11.10 | ₩97,873 | ₩98,234 | ₩97,391 | ₩98,213 | +0.35% | 5.6천 |
|---|
| 2025.11.07 | ₩96,693 | ₩97,195 | ₩96,412 | ₩97,195 | +0.52% | 4천 |
|---|
| 2025.11.06 | ₩97,686 | ₩97,686 | ₩96,844 | ₩96,998 | -0.70% | 8.2천 |
|---|
| 2025.11.05 | ₩97,820 | ₩97,867 | ₩97,710 | ₩97,710 | -0.11% | 2.7천 |
|---|
| 2025.11.04 | ₩96,975 | ₩97,069 | ₩96,874 | ₩96,892 | -0.09% | 8.4천 |
|---|
| 2025.11.03 | ₩97,726 | ₩97,914 | ₩97,565 | ₩97,686 | -0.04% | 1만 |
|---|
| 2025.10.31 | ₩98,128 | ₩98,171 | ₩97,860 | ₩98,041 | -0.09% | 1.2만 |
|---|
| 2025.10.30 | ₩97,713 | ₩98,437 | ₩97,549 | ₩97,549 | -0.17% | 1.9만 |
|---|
| 2025.10.29 | ₩98,826 | ₩99,068 | ₩98,303 | ₩98,607 | -0.22% | 2.4천 |
|---|
| 2025.10.28 | ₩99,268 | ₩99,268 | ₩98,899 | ₩98,899 | -0.37% | 4.2천 |
|---|
| 2025.10.27 | ₩99,201 | ₩99,327 | ₩99,015 | ₩99,327 | +0.13% | 8.2천 |
|---|
| 2025.10.24 | ₩98,423 | ₩98,705 | ₩98,423 | ₩98,504 | +0.08% | 1.4만 |
|---|
| 2025.10.23 | ₩97,753 | ₩98,021 | ₩97,722 | ₩97,873 | +0.12% | 6.1천 |
|---|
| 2025.10.22 | ₩97,860 | ₩97,886 | ₩97,015 | ₩97,364 | -0.51% | 7.7만 |
|---|
| 2025.10.21 | ₩97,659 | ₩97,981 | ₩97,659 | ₩97,908 | +0.26% | 5.1천 |
|---|
| 2025.10.20 | ₩97,458 | ₩97,713 | ₩97,416 | ₩97,699 | +0.25% | 7천 |
|---|
| 2025.10.17 | ₩96,598 | ₩96,935 | ₩96,237 | ₩96,854 | +0.27% | 8.7천 |
|---|
| 2025.10.16 | ₩97,313 | ₩97,396 | ₩96,197 | ₩96,506 | -0.83% | 8.3천 |
|---|
| 2025.10.15 | ₩97,699 | ₩97,821 | ₩97,082 | ₩97,147 | -0.57% | 5.3천 |
|---|
| 2025.10.14 | ₩95,553 | ₩97,404 | ₩95,553 | ₩97,014 | +1.53% | 6.5천 |
|---|
| 2025.10.13 | ₩96,291 | ₩96,602 | ₩96,291 | ₩96,500 | +0.22% | 3.4만 |
|---|
| 2025.10.10 | ₩97,552 | ₩97,552 | ₩95,344 | ₩95,344 | -2.26% | 3.9천 |
|---|