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 | ₩113,982 | ₩114,063 | ₩113,630 | ₩114,063 | +0.07% | 7.2천 |
| 2026.10.08 | ₩113,218 | ₩113,500 | ₩113,044 | ₩113,500 | +0.25% | 3.7천 |
| 2026.10.07 | ₩112,997 | ₩113,473 | ₩112,997 | ₩113,297 | +0.27% | 5.2천 |
| 2026.10.06 | ₩113,473 | ₩114,016 | ₩113,473 | ₩113,723 | +0.22% | 7.7천 |
| 2026.10.05 | ₩112,830 | ₩113,392 | ₩112,830 | ₩113,091 | +0.23% | 8.7천 |
| 2026.10.02 | ₩112,749 | ₩112,816 | ₩112,491 | ₩112,659 | -0.08% | 7.8천 |
| 2026.10.01 | ₩112,441 | ₩112,441 | ₩111,356 | ₩112,119 | -0.29% | 1.6만 |
| 2026.09.30 | ₩112,481 | ₩112,709 | ₩111,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,758 |
| -0.64% |
| 8.7천 |
| 2026.09.29 | ₩112,575 | ₩112,575 | ₩111,945 | ₩112,441 | -0.12% | 2.4만 |
|---|
| 2026.09.28 | ₩112,106 | ₩112,614 | ₩112,081 | ₩112,262 | +0.14% | 7.9천 |
|---|
| 2026.09.25 | ₩112,709 | ₩113,272 | ₩112,709 | ₩113,236 | +0.47% | 2.5만 |
|---|
| 2026.09.24 | ₩112,501 | ₩112,897 | ₩112,387 | ₩112,789 | +0.26% | 6천 |
|---|
| 2026.09.23 | ₩113,218 | ₩113,580 | ₩112,635 | ₩112,690 | -0.47% | 1.5만 |
|---|
| 2026.09.22 | ₩113,607 | ₩113,634 | ₩113,308 | ₩113,418 | -0.17% | 8천 |
|---|
| 2026.09.21 | ₩113,272 | ₩114,143 | ₩113,232 | ₩113,875 | +0.53% | 1.3만 |
|---|
| 2026.09.18 | ₩112,669 | ₩112,789 | ₩112,347 | ₩112,548 | -0.11% | 6.1천 |
|---|
| 2026.09.17 | ₩112,560 | ₩112,910 | ₩112,560 | ₩112,910 | +0.31% | 7.5천 |
|---|
| 2026.09.16 | ₩112,964 | ₩113,024 | ₩112,026 | ₩112,026 | -0.83% | 6천 |
|---|
| 2026.09.15 | ₩113,567 | ₩113,567 | ₩112,763 | ₩113,098 | -0.41% | 1.2만 |
|---|
| 2026.09.14 | ₩113,406 | ₩113,647 | ₩113,084 | ₩113,500 | +0.08% | 1.8만 |
|---|
| 2026.09.11 | ₩113,620 | ₩113,768 | ₩113,535 | ₩113,634 | +0.01% | 6.9천 |
|---|
| 2026.09.10 | ₩112,763 | ₩112,977 | ₩112,521 | ₩112,655 | -0.10% | 1.2만 |
|---|
| 2026.09.09 | ₩113,634 | ₩113,634 | ₩113,279 | ₩113,406 | -0.20% | 1.1만 |
|---|
| 2026.09.08 | ₩114,666 | ₩114,666 | ₩113,768 | ₩113,768 | -0.78% | 2.5만 |
|---|
| 2026.09.04 | ₩114,755 | ₩114,893 | ₩114,620 | ₩114,813 | +0.05% | 6.5천 |
|---|
| 2026.09.03 | ₩114,451 | ₩115,081 | ₩114,403 | ₩115,081 | +0.55% | 3.8천 |
|---|
| 2026.09.02 | ₩113,540 | ₩114,085 | ₩113,540 | ₩113,982 | +0.39% | 1.1만 |
|---|
| 2026.09.01 | ₩113,580 | ₩113,620 | ₩113,124 | ₩113,366 | -0.19% | 6.9천 |
|---|
| 2026.08.31 | ₩114,116 | ₩114,317 | ₩113,928 | ₩114,116 | 0.00% | 5.7천 |
|---|
| 2026.08.28 | ₩114,545 | ₩115,054 | ₩114,424 | ₩114,683 | +0.12% | 7.1천 |
|---|
| 2026.08.27 | ₩115,027 | ₩115,027 | ₩114,345 | ₩114,460 | -0.49% | 1.3만 |
|---|
| 2026.08.26 | ₩114,966 | ₩115,228 | ₩114,907 | ₩115,096 | +0.11% | 7.4천 |
|---|
| 2026.08.25 | ₩115,228 | ₩115,228 | ₩114,728 | ₩115,001 | -0.20% | 7.6천 |
|---|
| 2026.08.24 | ₩114,344 | ₩114,920 | ₩114,344 | ₩114,904 | +0.49% | 5.4천 |
|---|
| 2026.08.21 | ₩114,552 | ₩114,860 | ₩114,552 | ₩114,712 | +0.14% | 5.2천 |
|---|
| 2026.08.20 | ₩114,465 | ₩114,572 | ₩113,888 | ₩113,888 | -0.50% | 8.2천 |
|---|
| 2026.08.19 | ₩115,269 | ₩115,269 | ₩114,853 | ₩114,853 | -0.36% | 5.3천 |
|---|
| 2026.08.18 | ₩114,558 | ₩114,759 | ₩114,442 | ₩114,442 | -0.10% | 3.3천 |
|---|
| 2026.08.17 | ₩115,537 | ₩115,537 | ₩114,987 | ₩115,007 | -0.46% | 1.1만 |
|---|
| 2026.08.14 | ₩115,691 | ₩115,872 | ₩115,504 | ₩115,527 | -0.14% | 4.9천 |
|---|
| 2026.08.13 | ₩115,449 | ₩115,691 | ₩115,443 | ₩115,632 | +0.16% | 1.1만 |
|---|
| 2026.08.12 | ₩115,805 | ₩115,805 | ₩115,068 | ₩115,151 | -0.56% | 1.2만 |
|---|
| 2026.08.11 | ₩115,697 | ₩115,791 | ₩115,220 | ₩115,220 | -0.41% | 8.5천 |
|---|
| 2026.08.10 | ₩115,550 | ₩115,550 | ₩115,362 | ₩115,394 | -0.13% | 1.3만 |
|---|
| 2026.08.07 | ₩114,853 | ₩114,987 | ₩114,585 | ₩114,887 | +0.03% | 7.2천 |
|---|
| 2026.08.06 | ₩115,429 | ₩115,429 | ₩114,412 | ₩114,585 | -0.73% | 1.4만 |
|---|
| 2026.08.05 | ₩115,925 | ₩115,925 | ₩114,666 | ₩114,666 | -1.09% | 1.5만 |
|---|
| 2026.08.04 | ₩113,902 | ₩115,403 | ₩113,714 | ₩115,108 | +1.06% | 1만 |
|---|
| 2026.08.03 | ₩112,588 | ₩113,883 | ₩112,588 | ₩113,883 | +1.15% | 5.7천 |
|---|
| 2026.07.31 | ₩111,838 | ₩112,347 | ₩111,007 | ₩112,267 | +0.38% | 5.4천 |
|---|
| 2026.07.30 | ₩110,042 | ₩110,671 | ₩109,533 | ₩110,659 | +0.56% | 9.2천 |
|---|
| 2026.07.29 | ₩110,712 | ₩110,872 | ₩109,556 | ₩109,556 | -1.04% | 7.6천 |
|---|
| 2026.07.28 | ₩110,994 | ₩111,155 | ₩110,913 | ₩111,042 | +0.04% | 1.2만 |
|---|
| 2026.07.27 | ₩110,779 | ₩110,889 | ₩110,270 | ₩110,402 | -0.34% | 4.8천 |
|---|
| 2026.07.24 | ₩110,391 | ₩110,391 | ₩109,823 | ₩109,841 | -0.50% | 9.1천 |
|---|
| 2026.07.23 | ₩109,520 | ₩109,801 | ₩109,426 | ₩109,587 | +0.06% | 1.6만 |
|---|
| 2026.07.22 | ₩110,686 | ₩111,006 | ₩110,558 | ₩110,651 | -0.03% | 2.3만 |
|---|
| 2026.07.21 | ₩110,820 | ₩110,947 | ₩110,217 | ₩110,733 | -0.08% | 8.5천 |
|---|
| 2026.07.20 | ₩110,659 | ₩110,793 | ₩110,063 | ₩110,113 | -0.49% | 1.5만 |
|---|
| 2026.07.17 | ₩110,699 | ₩110,833 | ₩110,250 | ₩110,351 | -0.31% | 1.6만 |
|---|
| 2026.07.16 | ₩111,557 | ₩111,811 | ₩111,007 | ₩111,289 | -0.24% | 1.1만 |
|---|
| 2026.07.15 | ₩111,356 | ₩111,429 | ₩111,088 | ₩111,244 | -0.10% | 1.1만 |
|---|
| 2026.07.14 | ₩111,342 | ₩111,342 | ₩110,761 | ₩111,006 | -0.30% | 2.5만 |
|---|
| 2026.07.13 | ₩111,463 | ₩111,463 | ₩111,025 | ₩111,144 | -0.29% | 9.4천 |
|---|
| 2026.07.10 | ₩111,061 | ₩111,436 | ₩111,061 | ₩111,360 | +0.27% | 6.7천 |
|---|
| 2026.07.09 | ₩110,230 | ₩110,860 | ₩110,230 | ₩110,833 | +0.55% | 7.4천 |
|---|
| 2026.07.08 | ₩110,243 | ₩110,243 | ₩109,781 | ₩110,117 | -0.11% | 7.9천 |
|---|
| 2026.07.07 | ₩111,269 | ₩111,269 | ₩110,686 | ₩110,954 | -0.28% | 1만 |
|---|
| 2026.07.06 | ₩110,687 | ₩111,027 | ₩110,337 | ₩110,915 | +0.21% | 7.1천 |
|---|
| 2026.07.02 | ₩111,047 | ₩111,047 | ₩109,663 | ₩110,410 | -0.57% | 6.7천 |
|---|
| 2026.07.01 | ₩110,203 | ₩110,826 | ₩110,203 | ₩110,273 | +0.06% | 4.6천 |
|---|
| 2026.06.30 | ₩110,672 | ₩110,672 | ₩109,975 | ₩110,194 | -0.43% | 1.5만 |
|---|
| 2026.06.29 | ₩109,828 | ₩110,123 | ₩109,681 | ₩109,989 | +0.15% | 2.2천 |
|---|
| 2026.06.26 | ₩109,493 | ₩109,882 | ₩109,118 | ₩109,237 | -0.23% | 1.1만 |
|---|
| 2026.06.25 | ₩110,016 | ₩110,176 | ₩109,399 | ₩109,399 | -0.56% | 5.3천 |
|---|
| 2026.06.24 | ₩108,729 | ₩109,506 | ₩108,622 | ₩108,696 | -0.03% | 9.3천 |
|---|
| 2026.06.23 | ₩108,300 | ₩109,151 | ₩108,300 | ₩108,885 | +0.54% | 1.7만 |
|---|
| 2026.06.22 | ₩110,364 | ₩110,404 | ₩109,801 | ₩110,117 | -0.22% | 9.4천 |
|---|
| 2026.06.18 | ₩110,176 | ₩110,431 | ₩110,096 | ₩110,203 | +0.02% | 5.7천 |
|---|
| 2026.06.17 | ₩111,114 | ₩111,195 | ₩109,540 | ₩109,560 | -1.40% | 1.9만 |
|---|
| 2026.06.16 | ₩111,382 | ₩111,945 | ₩111,248 | ₩111,274 | -0.10% | 1.4만 |
|---|
| 2026.06.15 | ₩111,523 | ₩111,878 | ₩111,369 | ₩111,369 | -0.14% | 1.2만 |
|---|
| 2026.06.12 | ₩109,949 | ₩110,418 | ₩109,815 | ₩110,242 | +0.27% | 3천 |
|---|
| 2026.06.11 | ₩108,434 | ₩109,607 | ₩107,992 | ₩109,606 | +1.08% | 9.4천 |
|---|
| 2026.06.10 | ₩108,997 | ₩109,761 | ₩107,975 | ₩107,975 | -0.94% | 5.6천 |
|---|
| 2026.06.09 | ₩110,451 | ₩110,451 | ₩107,965 | ₩109,398 | -0.95% | 8.3천 |
|---|
| 2026.06.08 | ₩109,694 | ₩109,761 | ₩109,190 | ₩109,214 | -0.44% | 7.3천 |
|---|
| 2026.06.05 | ₩111,074 | ₩111,074 | ₩108,977 | ₩109,200 | -1.69% | 1.9만 |
|---|
| 2026.06.04 | ₩110,846 | ₩111,503 | ₩110,846 | ₩111,436 | +0.53% | 5.9천 |
|---|
| 2026.06.03 | ₩110,605 | ₩110,796 | ₩110,395 | ₩110,550 | -0.05% | 7.1천 |
|---|
| 2026.06.02 | ₩110,109 | ₩110,873 | ₩110,109 | ₩110,686 | +0.52% | 2.7천 |
|---|
| 2026.06.01 | ₩110,686 | ₩110,686 | ₩110,117 | ₩110,454 | -0.21% | 9.9천 |
|---|
| 2026.05.29 | ₩110,812 | ₩110,927 | ₩110,672 | ₩110,774 | -0.03% | 5.6천 |
|---|
| 2026.05.28 | ₩110,064 | ₩110,820 | ₩110,064 | ₩110,699 | +0.58% | 1.3만 |
|---|
| 2026.05.27 | ₩110,364 | ₩110,525 | ₩110,156 | ₩110,400 | +0.03% | 1.2만 |
|---|
| 2026.05.26 | ₩109,935 | ₩110,310 | ₩109,868 | ₩110,206 | +0.25% | 7.9만 |
|---|
| 2026.05.22 | ₩109,506 | ₩109,799 | ₩109,466 | ₩109,547 | +0.04% | 1.2만 |
|---|
| 2026.05.21 | ₩107,778 | ₩108,827 | ₩107,778 | ₩108,827 | +0.97% | 6.1천 |
|---|
| 2026.05.20 | ₩107,885 | ₩108,528 | ₩107,697 | ₩108,426 | +0.50% | 3.9천 |
|---|
| 2026.05.19 | ₩107,681 | ₩108,032 | ₩107,470 | ₩107,511 | -0.16% | 1.2만 |
|---|
| 2026.05.18 | ₩108,274 | ₩108,327 | ₩107,738 | ₩108,255 | -0.02% | 2.2만 |
|---|
| 2026.05.15 | ₩108,227 | ₩108,406 | ₩108,026 | ₩108,153 | -0.07% | 1.1만 |
|---|
| 2026.05.14 | ₩108,783 | ₩109,171 | ₩108,783 | ₩109,024 | +0.22% | 2.7천 |
|---|
| 2026.05.13 | ₩107,637 | ₩108,689 | ₩107,637 | ₩108,536 | +0.84% | 4.9천 |
|---|
| 2026.05.12 | ₩107,858 | ₩108,073 | ₩107,362 | ₩108,059 | +0.19% | 1.4만 |
|---|
| 2026.05.11 | ₩108,377 | ₩108,377 | ₩107,992 | ₩108,166 | -0.19% | 1.1만 |
|---|
| 2026.05.08 | ₩108,280 | ₩108,448 | ₩108,059 | ₩108,220 | -0.06% | 8천 |
|---|
| 2026.05.07 | ₩108,890 | ₩108,890 | ₩107,885 | ₩108,059 | -0.76% | 8.9천 |
|---|
| 2026.05.06 | ₩108,448 | ₩109,104 | ₩108,448 | ₩108,984 | +0.49% | 1.7만 |
|---|
| 2026.05.05 | ₩107,470 | ₩107,977 | ₩107,470 | ₩107,805 | +0.31% | 1.1만 |
|---|
| 2026.05.04 | ₩107,161 | ₩107,577 | ₩106,840 | ₩106,888 | -0.26% | 7.4천 |
|---|
| 2026.05.01 | ₩107,898 | ₩107,939 | ₩107,425 | ₩107,425 | -0.44% | 1.2만 |
|---|
| 2026.04.30 | ₩106,779 | ₩107,724 | ₩106,779 | ₩107,724 | +0.88% | 8.7천 |
|---|
| 2026.04.29 | ₩105,996 | ₩106,304 | ₩105,949 | ₩106,250 | +0.24% | 1.1만 |
|---|
| 2026.04.28 | ₩106,491 | ₩106,491 | ₩106,022 | ₩106,132 | -0.34% | 1만 |
|---|
| 2026.04.27 | ₩106,840 | ₩106,853 | ₩106,552 | ₩106,552 | -0.27% | 8.6천 |
|---|
| 2026.04.24 | ₩106,277 | ₩106,679 | ₩106,277 | ₩106,679 | +0.38% | 3천 |
|---|
| 2026.04.23 | ₩106,384 | ₩106,712 | ₩106,116 | ₩106,465 | +0.08% | 1.1만 |
|---|
| 2026.04.22 | ₩106,589 | ₩106,589 | ₩106,109 | ₩106,402 | -0.18% | 6.5천 |
|---|
| 2026.04.21 | ₩106,625 | ₩106,625 | ₩105,970 | ₩105,970 | -0.61% | 2.5천 |
|---|
| 2026.04.20 | ₩106,478 | ₩106,478 | ₩106,280 | ₩106,337 | -0.13% | 9.2천 |
|---|
| 2026.04.17 | ₩105,795 | ₩107,041 | ₩105,795 | ₩106,633 | +0.79% | 5.3천 |
|---|
| 2026.04.16 | ₩105,594 | ₩105,687 | ₩105,139 | ₩105,537 | -0.05% | 1.5만 |
|---|
| 2026.04.15 | ₩105,218 | ₩105,312 | ₩104,723 | ₩105,202 | -0.02% | 1.5만 |
|---|
| 2026.04.14 | ₩104,729 | ₩105,158 | ₩104,729 | ₩105,098 | +0.35% | 7천 |
|---|
| 2026.04.13 | ₩103,007 | ₩104,062 | ₩102,826 | ₩104,062 | +1.02% | 1.2만 |
|---|
| 2026.04.10 | ₩103,704 | ₩103,704 | ₩103,115 | ₩103,115 | -0.57% | 9.4천 |
|---|
| 2026.04.09 | ₩103,074 | ₩103,838 | ₩102,940 | ₩103,696 | +0.60% | 1.6만 |
|---|
| 2026.04.08 | ₩102,940 | ₩103,034 | ₩102,485 | ₩103,034 | +0.09% | 1.1만 |
|---|
| 2026.04.07 | ₩100,045 | ₩100,296 | ₩99,724 | ₩100,296 | +0.25% | 1.2만 |
|---|
| 2026.04.06 | ₩99,657 | ₩100,502 | ₩99,657 | ₩100,457 | +0.80% | 2.8만 |
|---|
| 2026.04.02 | ₩99,470 | ₩100,113 | ₩99,108 | ₩100,099 | +0.63% | 1.6만 |
|---|
| 2026.04.01 | ₩100,113 | ₩100,555 | ₩99,965 | ₩100,059 | -0.05% | 2만 |
|---|
| 2026.03.31 | ₩98,625 | ₩99,563 | ₩98,290 | ₩99,559 | +0.95% | 1.9만 |
|---|
| 2026.03.30 | ₩98,639 | ₩98,639 | ₩97,098 | ₩97,326 | -1.33% | 1.4만 |
|---|
| 2026.03.27 | ₩99,041 | ₩99,041 | ₩97,352 | ₩97,553 | -1.50% | 6천 |
|---|
| 2026.03.26 | ₩99,818 | ₩100,046 | ₩98,733 | ₩98,853 | -0.97% | 2.8만 |
|---|
| 2026.03.25 | ₩100,723 | ₩100,723 | ₩100,180 | ₩100,260 | -0.46% | 5.3천 |
|---|
| 2026.03.24 | ₩99,537 | ₩100,274 | ₩99,295 | ₩99,885 | +0.35% | 1.2만 |
|---|
| 2026.03.23 | ₩101,078 | ₩101,078 | ₩100,207 | ₩100,260 | -0.81% | 1.6만 |
|---|
| 2026.03.20 | ₩99,684 | ₩99,912 | ₩99,041 | ₩99,242 | -0.44% | 1.6만 |
|---|
| 2026.03.19 | ₩100,032 | ₩100,609 | ₩99,751 | ₩100,368 | +0.33% | 1.3만 |
|---|
| 2026.03.18 | ₩101,477 | ₩101,547 | ₩100,488 | ₩100,488 | -0.97% | 1.5만 |
|---|
| 2026.03.17 | ₩102,069 | ₩102,069 | ₩101,781 | ₩101,781 | -0.28% | 1.5만 |
|---|
| 2026.03.16 | ₩101,252 | ₩101,493 | ₩101,064 | ₩101,351 | +0.10% | 1.7만 |
|---|
| 2026.03.13 | ₩101,141 | ₩101,141 | ₩100,388 | ₩100,528 | -0.61% | 9.5천 |
|---|
| 2026.03.12 | ₩101,279 | ₩101,560 | ₩100,863 | ₩100,863 | -0.41% | 2.2만 |
|---|
| 2026.03.11 | ₩102,659 | ₩102,659 | ₩101,855 | ₩102,257 | -0.39% | 4.2만 |
|---|
| 2026.03.10 | ₩102,793 | ₩103,168 | ₩102,244 | ₩102,324 | -0.46% | 1.4만 |
|---|
| 2026.03.09 | ₩100,837 | ₩102,659 | ₩100,341 | ₩102,605 | +1.75% | 1.1만 |
|---|
| 2026.03.06 | ₩101,580 | ₩102,337 | ₩101,580 | ₩102,096 | +0.51% | 6.1천 |
|---|
| 2026.03.05 | ₩103,108 | ₩103,383 | ₩102,694 | ₩103,369 | +0.25% | 1.3만 |
|---|
| 2026.03.04 | ₩104,388 | ₩104,653 | ₩104,334 | ₩104,495 | +0.10% | 1.4만 |
|---|
| 2026.03.03 | ₩103,436 | ₩104,240 | ₩102,324 | ₩103,932 | +0.48% | 1.2만 |
|---|
| 2026.03.02 | ₩104,260 | ₩105,259 | ₩104,260 | ₩104,964 | +0.67% | 2.1만 |
|---|
| 2026.02.27 | ₩103,973 | ₩104,973 | ₩103,973 | ₩104,973 | +0.96% | 1.3만 |
|---|
| 2026.02.26 | ₩104,991 | ₩104,991 | ₩104,347 | ₩104,870 | -0.11% | 9.5천 |
|---|
| 2026.02.25 | ₩104,749 | ₩104,924 | ₩104,723 | ₩104,924 | +0.17% | 9.3천 |
|---|
| 2026.02.24 | ₩104,093 | ₩104,522 | ₩103,865 | ₩104,508 | +0.40% | 7.4천 |
|---|
| 2026.02.23 | ₩104,776 | ₩104,776 | ₩103,617 | ₩103,626 | -1.10% | 1.7만 |
|---|
| 2026.02.20 | ₩103,919 | ₩105,098 | ₩103,919 | ₩105,098 | +1.13% | 1.1만 |
|---|
| 2026.02.19 | ₩104,334 | ₩104,455 | ₩103,945 | ₩104,294 | -0.04% | 1.7만 |
|---|
| 2026.02.18 | ₩104,240 | ₩104,709 | ₩104,000 | ₩104,441 | +0.19% | 1.3만 |
|---|
| 2026.02.17 | ₩103,731 | ₩104,066 | ₩103,369 | ₩103,815 | +0.08% | 1.6만 |
|---|
| 2026.02.13 | ₩103,436 | ₩104,522 | ₩103,436 | ₩104,050 | +0.59% | 5.2천 |
|---|
| 2026.02.12 | ₩105,285 | ₩105,312 | ₩103,651 | ₩103,651 | -1.55% | 6.8천 |
|---|
| 2026.02.11 | ₩105,486 | ₩105,486 | ₩104,763 | ₩105,125 | -0.34% | 1.3만 |
|---|
| 2026.02.10 | ₩105,138 | ₩105,352 | ₩104,910 | ₩104,924 | -0.20% | 6.6천 |
|---|
| 2026.02.09 | ₩104,830 | ₩105,366 | ₩104,615 | ₩105,205 | +0.36% | 1.2만 |
|---|
| 2026.02.06 | ₩104,053 | ₩105,017 | ₩104,026 | ₩104,830 | +0.75% | 1만 |
|---|
| 2026.02.05 | ₩103,115 | ₩103,651 | ₩103,115 | ₩103,423 | +0.30% | 8.8천 |
|---|
| 2026.02.04 | ₩104,950 | ₩104,950 | ₩104,120 | ₩104,428 | -0.50% | 9.1천 |
|---|
| 2026.02.03 | ₩105,031 | ₩105,031 | ₩104,106 | ₩104,441 | -0.56% | 1.6만 |
|---|
| 2026.02.02 | ₩104,053 | ₩104,642 | ₩104,053 | ₩104,602 | +0.53% | 5.6천 |
|---|
| 2026.01.30 | ₩103,952 | ₩103,952 | ₩103,041 | ₩103,785 | -0.16% | 7.7천 |
|---|
| 2026.01.29 | ₩104,468 | ₩104,468 | ₩103,711 | ₩104,294 | -0.17% | 7.6천 |
|---|
| 2026.01.28 | ₩103,912 | ₩103,912 | ₩103,630 | ₩103,704 | -0.20% | 5.5천 |
|---|
| 2026.01.27 | ₩103,364 | ₩103,811 | ₩103,364 | ₩103,732 | +0.36% | 7.6천 |
|---|
| 2026.01.26 | ₩103,116 | ₩103,517 | ₩103,116 | ₩103,409 | +0.28% | 1만 |
|---|
| 2026.01.23 | ₩102,927 | ₩103,054 | ₩102,713 | ₩102,873 | -0.05% | 3만 |
|---|
| 2026.01.22 | ₩102,753 | ₩103,061 | ₩102,668 | ₩102,860 | +0.10% | 2.7만 |
|---|
| 2026.01.21 | ₩101,734 | ₩102,612 | ₩101,399 | ₩102,297 | +0.55% | 6.3만 |
|---|
| 2026.01.20 | ₩101,694 | ₩101,868 | ₩100,971 | ₩101,105 | -0.58% | 1.4만 |
|---|
| 2026.01.16 | ₩102,833 | ₩103,021 | ₩102,706 | ₩102,820 | -0.01% | 6.5천 |
|---|
| 2026.01.15 | ₩103,074 | ₩103,188 | ₩102,793 | ₩102,900 | -0.17% | 1.3만 |
|---|
| 2026.01.14 | ₩102,632 | ₩102,632 | ₩102,150 | ₩102,632 | 0.00% | 1.1만 |
|---|
| 2026.01.13 | ₩103,101 | ₩103,101 | ₩102,311 | ₩102,596 | -0.49% | 1.1만 |
|---|
| 2026.01.12 | ₩102,471 | ₩103,074 | ₩102,471 | ₩103,048 | +0.56% | 1.1만 |
|---|
| 2026.01.09 | ₩102,725 | ₩103,034 | ₩102,406 | ₩102,927 | +0.20% | 7.9천 |
|---|
| 2026.01.08 | ₩101,694 | ₩102,269 | ₩101,694 | ₩102,203 | +0.50% | 1.4만 |
|---|
| 2026.01.07 | ₩102,056 | ₩102,123 | ₩101,315 | ₩101,413 | -0.63% | 1.8만 |
|---|
| 2026.01.06 | ₩101,466 | ₩102,163 | ₩101,466 | ₩102,104 | +0.63% | 13.1만 |
|---|
| 2026.01.05 | ₩100,837 | ₩101,346 | ₩100,837 | ₩101,185 | +0.35% | 8.1천 |
|---|
| 2026.01.02 | ₩99,762 | ₩100,140 | ₩99,644 | ₩100,073 | +0.31% | 5.8천 |
|---|
| 2025.12.31 | ₩100,146 | ₩100,166 | ₩99,630 | ₩99,630 | -0.52% | 1.1만 |
|---|
| 2025.12.30 | ₩100,515 | ₩100,515 | ₩100,294 | ₩100,368 | -0.15% | 8.7천 |
|---|
| 2025.12.29 | ₩100,701 | ₩100,701 | ₩100,322 | ₩100,448 | -0.25% | 6.2천 |
|---|
| 2025.12.26 | ₩100,810 | ₩100,810 | ₩100,451 | ₩100,716 | -0.09% | 3.8천 |
|---|
| 2025.12.24 | ₩100,394 | ₩100,863 | ₩100,378 | ₩100,796 | +0.40% | 7.4천 |
|---|
| 2025.12.23 | ₩100,368 | ₩100,475 | ₩100,153 | ₩100,408 | +0.04% | 1.9만 |
|---|
| 2025.12.22 | ₩99,778 | ₩100,274 | ₩99,778 | ₩100,213 | +0.44% | 1.3만 |
|---|
| 2025.12.19 | ₩99,510 | ₩99,751 | ₩99,510 | ₩99,590 | +0.08% | 1.1만 |
|---|
| 2025.12.18 | ₩99,403 | ₩99,724 | ₩98,880 | ₩99,054 | -0.35% | 1.8만 |
|---|
| 2025.12.17 | ₩99,068 | ₩99,308 | ₩98,529 | ₩98,552 | -0.52% | 1.7만 |
|---|
| 2025.12.16 | ₩99,496 | ₩99,630 | ₩98,936 | ₩99,188 | -0.31% | 5.5천 |
|---|
| 2025.12.15 | ₩99,858 | ₩100,180 | ₩99,858 | ₩100,086 | +0.23% | 1.1만 |
|---|
| 2025.12.12 | ₩100,850 | ₩100,850 | ₩99,831 | ₩100,046 | -0.80% | 6.5천 |
|---|
| 2025.12.11 | ₩100,622 | ₩100,756 | ₩100,622 | ₩100,756 | +0.13% | 5천 |
|---|
| 2025.12.10 | ₩99,175 | ₩100,408 | ₩99,175 | ₩100,193 | +1.03% | 1.1만 |
|---|
| 2025.12.09 | ₩99,490 | ₩99,550 | ₩99,215 | ₩99,242 | -0.25% | 5.2천 |
|---|
| 2025.12.08 | ₩99,925 | ₩99,925 | ₩99,269 | ₩99,389 | -0.54% | 5.9천 |
|---|
| 2025.12.05 | ₩99,999 | ₩100,381 | ₩99,925 | ₩99,943 | -0.06% | 1.2만 |
|---|
| 2025.12.04 | ₩99,697 | ₩99,845 | ₩99,617 | ₩99,831 | +0.13% | 5.4천 |
|---|
| 2025.12.03 | ₩99,269 | ₩99,818 | ₩99,176 | ₩99,683 | +0.42% | 1.3만 |
|---|
| 2025.12.02 | ₩98,960 | ₩99,188 | ₩98,826 | ₩99,029 | +0.07% | 7.8천 |
|---|
| 2025.12.01 | ₩99,108 | ₩99,483 | ₩98,893 | ₩98,893 | -0.22% | 7.9천 |
|---|
| 2025.11.28 | ₩98,867 | ₩99,486 | ₩98,867 | ₩99,486 | +0.63% | 4.8천 |
|---|
| 2025.11.26 | ₩98,865 | ₩99,148 | ₩98,865 | ₩98,934 | +0.07% | 1.1만 |
|---|
| 2025.11.25 | ₩97,164 | ₩98,371 | ₩97,164 | ₩98,357 | +1.23% | 8.4천 |
|---|
| 2025.11.24 | ₩96,575 | ₩97,225 | ₩96,575 | ₩97,079 | +0.52% | 7.7천 |
|---|
| 2025.11.21 | ₩95,164 | ₩96,662 | ₩95,164 | ₩96,087 | +0.97% | 6.5천 |
|---|
| 2025.11.20 | ₩97,125 | ₩97,241 | ₩94,780 | ₩94,780 | -2.41% | 9.5천 |
|---|
| 2025.11.19 | ₩95,999 | ₩96,495 | ₩95,681 | ₩95,972 | -0.03% | 2.6만 |
|---|
| 2025.11.18 | ₩95,691 | ₩96,321 | ₩95,463 | ₩95,852 | +0.17% | 8.9천 |
|---|
| 2025.11.17 | ₩96,883 | ₩97,433 | ₩95,976 | ₩96,234 | -0.67% | 1.6만 |
|---|
| 2025.11.14 | ₩96,803 | ₩97,587 | ₩96,803 | ₩97,165 | +0.37% | 1.4만 |
|---|
| 2025.11.13 | ₩98,344 | ₩98,525 | ₩97,269 | ₩97,289 | -1.07% | 9천 |
|---|
| 2025.11.12 | ₩99,014 | ₩99,014 | ₩98,587 | ₩98,592 | -0.43% | 6천 |
|---|
| 2025.11.11 | ₩98,123 | ₩98,719 | ₩98,064 | ₩98,601 | +0.49% | 1.1만 |
|---|
| 2025.11.10 | ₩97,795 | ₩98,155 | ₩97,312 | ₩98,134 | +0.35% | 5.6천 |
|---|
| 2025.11.07 | ₩96,615 | ₩97,117 | ₩96,334 | ₩97,117 | +0.52% | 4천 |
|---|
| 2025.11.06 | ₩97,607 | ₩97,607 | ₩96,766 | ₩96,920 | -0.70% | 8.2천 |
|---|
| 2025.11.05 | ₩97,741 | ₩97,788 | ₩97,631 | ₩97,631 | -0.11% | 2.7천 |
|---|
| 2025.11.04 | ₩96,897 | ₩96,991 | ₩96,796 | ₩96,814 | -0.09% | 8.4천 |
|---|
| 2025.11.03 | ₩97,647 | ₩97,835 | ₩97,486 | ₩97,607 | -0.04% | 1만 |
|---|
| 2025.10.31 | ₩98,049 | ₩98,092 | ₩97,781 | ₩97,962 | -0.09% | 1.2만 |
|---|
| 2025.10.30 | ₩97,634 | ₩98,357 | ₩97,470 | ₩97,470 | -0.17% | 1.9만 |
|---|
| 2025.10.29 | ₩98,746 | ₩98,989 | ₩98,223 | ₩98,528 | -0.22% | 2.4천 |
|---|
| 2025.10.28 | ₩99,188 | ₩99,188 | ₩98,820 | ₩98,820 | -0.37% | 4.2천 |
|---|
| 2025.10.27 | ₩99,121 | ₩99,247 | ₩98,935 | ₩99,247 | +0.13% | 8.2천 |
|---|
| 2025.10.24 | ₩98,344 | ₩98,625 | ₩98,344 | ₩98,424 | +0.08% | 1.4만 |
|---|
| 2025.10.23 | ₩97,674 | ₩97,942 | ₩97,643 | ₩97,795 | +0.12% | 6.1천 |
|---|
| 2025.10.22 | ₩97,781 | ₩97,807 | ₩96,937 | ₩97,285 | -0.51% | 7.7만 |
|---|
| 2025.10.21 | ₩97,580 | ₩97,902 | ₩97,580 | ₩97,829 | +0.26% | 5.1천 |
|---|
| 2025.10.20 | ₩97,379 | ₩97,634 | ₩97,338 | ₩97,620 | +0.25% | 7천 |
|---|
| 2025.10.17 | ₩96,520 | ₩96,857 | ₩96,160 | ₩96,776 | +0.27% | 8.7천 |
|---|
| 2025.10.16 | ₩97,235 | ₩97,318 | ₩96,120 | ₩96,428 | -0.83% | 8.3천 |
|---|
| 2025.10.15 | ₩97,620 | ₩97,742 | ₩97,004 | ₩97,068 | -0.57% | 5.3천 |
|---|
| 2025.10.14 | ₩95,476 | ₩97,326 | ₩95,476 | ₩96,936 | +1.53% | 6.5천 |
|---|
| 2025.10.13 | ₩96,213 | ₩96,524 | ₩96,213 | ₩96,422 | +0.22% | 3.4만 |
|---|
| 2025.10.10 | ₩97,473 | ₩97,473 | ₩95,267 | ₩95,267 | -2.26% | 3.9천 |
|---|