시장 데이터를 불러오는 중
전체 종목
U.S. Small Cap Growth Portfolio: ETF Class Shares 과거 주가
U.S. Small Cap Growth Portfolio: ETF Class Shares · DUSG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
U.S. Small Cap Growth Portfolio: ETF Class Shares · DUSG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,911 | ₩67,179 | ₩66,911 | ₩67,179 | +0.40% | 3.6천 |
| 2026.10.08 | ₩66,160 | ₩67,112 | ₩66,160 | ₩66,924 | +1.16% | 4.9천 |
| 2026.10.07 | ₩66,629 | ₩66,683 | ₩66,281 | ₩66,643 | +0.02% | 1.2만 |
| 2026.10.06 | ₩67,863 | ₩67,890 | ₩67,595 | ₩67,595 | -0.40% | 2.8만 |
| 2026.10.05 | ₩67,206 | ₩67,729 | ₩67,206 | ₩67,487 | +0.42% | 6.1천 |
| 2026.10.02 | ₩67,407 | ₩67,407 | ₩67,085 | ₩67,085 | -0.48% | 4.9천 |
| 2026.10.01 | ₩65,959 | ₩66,763 | ₩65,838 | ₩66,589 | +0.96% | 2.9천 |
| 2026.09.30 | ₩66,227 | ₩66,321 | ₩66,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,120 |
| -0.16% |
| 3.1천 |
| 2026.09.29 | ₩66,200 | ₩66,294 | ₩65,838 | ₩66,214 | +0.02% | 6.5천 |
|---|
| 2026.09.28 | ₩66,830 | ₩66,830 | ₩66,106 | ₩66,603 | -0.34% | 5.4천 |
|---|
| 2026.09.25 | ₩67,005 | ₩67,032 | ₩66,965 | ₩67,032 | +0.04% | 3.6천 |
|---|
| 2026.09.24 | ₩66,535 | ₩66,683 | ₩66,361 | ₩66,643 | +0.16% | 7.9천 |
|---|
| 2026.09.23 | ₩67,166 | ₩67,206 | ₩66,991 | ₩66,991 | -0.26% | 1.6만 |
|---|
| 2026.09.22 | ₩67,782 | ₩67,823 | ₩67,394 | ₩67,514 | -0.40% | 1.9만 |
|---|
| 2026.09.21 | ₩67,327 | ₩67,434 | ₩67,260 | ₩67,273 | -0.08% | 8.1천 |
|---|
| 2026.09.18 | ₩66,790 | ₩66,951 | ₩66,750 | ₩66,951 | +0.24% | 1.2만 |
|---|
| 2026.09.17 | ₩67,447 | ₩67,447 | ₩67,166 | ₩67,219 | -0.34% | 1.6만 |
|---|
| 2026.09.16 | ₩67,501 | ₩67,648 | ₩67,085 | ₩67,085 | -0.62% | 5.8만 |
|---|
| 2026.09.15 | ₩67,420 | ₩67,461 | ₩67,139 | ₩67,139 | -0.42% | 5.6천 |
|---|
| 2026.09.14 | ₩67,997 | ₩68,171 | ₩67,863 | ₩67,863 | -0.20% | 2만 |
|---|
| 2026.09.11 | ₩68,332 | ₩68,413 | ₩68,265 | ₩68,265 | -0.10% | 2.3천 |
|---|
| 2026.09.10 | ₩67,984 | ₩67,984 | ₩67,608 | ₩67,608 | -0.55% | 400 |
|---|
| 2026.09.09 | ₩68,667 | ₩68,667 | ₩68,252 | ₩68,252 | -0.61% | 1.3천 |
|---|
| 2026.09.08 | ₩69,405 | ₩69,566 | ₩69,217 | ₩69,217 | -0.27% | 2.3천 |
|---|
| 2026.09.04 | ₩69,620 | ₩69,847 | ₩69,620 | ₩69,847 | +0.33% | 1.4천 |
|---|
| 2026.09.03 | ₩69,284 | ₩69,780 | ₩69,284 | ₩69,754 | +0.68% | 900 |
|---|
| 2026.09.02 | ₩69,284 | ₩69,432 | ₩69,284 | ₩69,338 | +0.08% | 1.1천 |
|---|
| 2026.09.01 | ₩69,271 | ₩69,271 | ₩68,828 | ₩68,828 | -0.64% | 400 |
|---|
| 2026.08.31 | ₩69,807 | ₩69,861 | ₩69,700 | ₩69,821 | +0.02% | 1.3천 |
|---|
| 2026.08.28 | ₩70,518 | ₩70,518 | ₩70,290 | ₩70,290 | -0.32% | 700 |
|---|
| 2026.08.27 | ₩70,934 | ₩70,934 | ₩70,934 | ₩70,934 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩71,215 | ₩71,215 | ₩70,907 | ₩71,001 | -0.30% | 1.9천 |
|---|
| 2026.08.25 | ₩70,840 | ₩70,840 | ₩70,719 | ₩70,786 | -0.08% | 2.3천 |
|---|
| 2026.08.24 | ₩71,095 | ₩71,095 | ₩70,867 | ₩70,960 | -0.19% | 1.7천 |
|---|
| 2026.08.21 | ₩70,934 | ₩71,269 | ₩70,934 | ₩71,255 | +0.45% | 1.2천 |
|---|
| 2026.08.20 | ₩70,786 | ₩70,893 | ₩70,612 | ₩70,612 | -0.25% | 1천 |
|---|
| 2026.08.19 | ₩71,604 | ₩71,604 | ₩71,349 | ₩71,349 | -0.36% | 3.3천 |
|---|
| 2026.08.18 | ₩71,671 | ₩71,671 | ₩71,095 | ₩71,095 | -0.80% | 1.5천 |
|---|
| 2026.08.17 | ₩72,194 | ₩72,301 | ₩72,140 | ₩72,140 | -0.07% | 400 |
|---|
| 2026.08.14 | ₩72,207 | ₩72,449 | ₩72,207 | ₩72,449 | +0.33% | 2.1천 |
|---|
| 2026.08.13 | ₩72,207 | ₩72,207 | ₩72,194 | ₩72,194 | -0.02% | 500 |
|---|
| 2026.08.12 | ₩71,711 | ₩72,047 | ₩71,644 | ₩71,899 | +0.26% | 1.8천 |
|---|
| 2026.08.11 | ₩72,060 | ₩72,060 | ₩71,644 | ₩71,644 | -0.58% | 800 |
|---|
| 2026.08.10 | ₩71,805 | ₩71,805 | ₩71,443 | ₩71,443 | -0.50% | 200 |
|---|
| 2026.08.07 | ₩71,832 | ₩72,020 | ₩71,832 | ₩71,980 | +0.21% | 3.7천 |
|---|
| 2026.08.06 | ₩71,872 | ₩71,872 | ₩71,188 | ₩71,188 | -0.95% | 700 |
|---|
| 2026.08.05 | ₩72,207 | ₩72,328 | ₩71,725 | ₩71,725 | -0.67% | 1.1천 |
|---|
| 2026.08.04 | ₩71,296 | ₩72,047 | ₩71,282 | ₩72,047 | +1.05% | 3.7천 |
|---|
| 2026.08.03 | ₩70,424 | ₩70,692 | ₩70,424 | ₩70,692 | +0.38% | 500 |
|---|
| 2026.07.31 | ₩69,083 | ₩69,727 | ₩69,083 | ₩69,499 | +0.60% | 9.1만 |
|---|
| 2026.07.30 | ₩69,043 | ₩69,459 | ₩69,043 | ₩69,445 | +0.58% | 900 |
|---|
| 2026.07.29 | ₩69,660 | ₩69,660 | ₩68,641 | ₩68,641 | -1.46% | 1.8천 |
|---|
| 2026.07.28 | ₩69,566 | ₩69,646 | ₩69,566 | ₩69,646 | +0.12% | 300 |
|---|
| 2026.07.27 | ₩69,110 | ₩69,338 | ₩69,110 | ₩69,325 | +0.31% | 300 |
|---|
| 2026.07.24 | ₩68,922 | ₩68,922 | ₩68,922 | ₩68,922 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩68,641 | ₩68,708 | ₩68,346 | ₩68,453 | -0.27% | 1.6천 |
|---|
| 2026.07.22 | ₩69,271 | ₩69,271 | ₩68,815 | ₩68,828 | -0.64% | 700 |
|---|
| 2026.07.21 | ₩68,949 | ₩69,204 | ₩68,949 | ₩69,150 | +0.29% | 700 |
|---|
| 2026.07.20 | ₩68,882 | ₩68,949 | ₩68,627 | ₩68,627 | -0.37% | 500 |
|---|
| 2026.07.17 | ₩69,445 | ₩69,445 | ₩69,030 | ₩69,030 | -0.60% | 600 |
|---|
| 2026.07.16 | ₩69,660 | ₩69,660 | ₩69,512 | ₩69,512 | -0.21% | 900 |
|---|
| 2026.07.15 | ₩69,325 | ₩69,325 | ₩69,030 | ₩69,030 | -0.43% | 900 |
|---|
| 2026.07.14 | ₩68,855 | ₩68,909 | ₩68,855 | ₩68,882 | +0.04% | 1.6천 |
|---|
| 2026.07.13 | ₩68,775 | ₩68,775 | ₩68,775 | ₩68,775 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩69,150 | ₩69,190 | ₩69,150 | ₩69,190 | +0.06% | 200 |
|---|
| 2026.07.09 | ₩69,284 | ₩69,392 | ₩69,137 | ₩69,137 | -0.21% | 1.9만 |
|---|
| 2026.07.08 | ₩68,319 | ₩68,359 | ₩68,051 | ₩68,359 | +0.06% | 1.1천 |
|---|
| 2026.07.07 | ₩69,177 | ₩69,177 | ₩69,177 | ₩69,177 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩70,116 | ₩70,116 | ₩70,049 | ₩70,049 | -0.10% | 700 |
|---|
| 2026.07.02 | ₩70,585 | ₩70,585 | ₩69,861 | ₩69,861 | -1.03% | 700 |
|---|
| 2026.07.01 | ₩71,108 | ₩71,108 | ₩70,505 | ₩70,518 | -0.83% | 800 |
|---|
| 2026.06.30 | ₩70,692 | ₩70,692 | ₩70,692 | ₩70,692 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩69,995 | ₩70,062 | ₩69,995 | ₩70,062 | +0.10% | 200 |
|---|
| 2026.06.26 | ₩70,196 | ₩70,384 | ₩70,196 | ₩70,384 | +0.27% | 200 |
|---|
| 2026.06.25 | ₩70,505 | ₩70,652 | ₩69,928 | ₩69,928 | -0.82% | 1.6천 |
|---|
| 2026.06.24 | ₩69,325 | ₩69,338 | ₩69,150 | ₩69,298 | -0.04% | 1.3천 |
|---|
| 2026.06.23 | ₩68,654 | ₩68,667 | ₩68,654 | ₩68,667 | +0.02% | 300 |
|---|
| 2026.06.22 | ₩69,137 | ₩69,137 | ₩69,137 | ₩69,137 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩68,681 | ₩69,164 | ₩68,681 | ₩69,164 | +0.70% | 100 |
|---|
| 2026.06.17 | ₩68,198 | ₩68,198 | ₩68,198 | ₩68,198 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩69,231 | ₩69,231 | ₩69,231 | ₩69,231 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩69,298 | ₩69,298 | ₩69,150 | ₩69,150 | -0.21% | 300 |
|---|
| 2026.06.12 | ₩68,936 | ₩68,936 | ₩68,936 | ₩68,936 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩67,622 | ₩68,533 | ₩67,622 | ₩68,533 | +1.35% | 100 |
|---|
| 2026.06.10 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩67,756 | ₩67,782 | ₩67,756 | ₩67,782 | +0.04% | 200 |
|---|
| 2026.06.08 | ₩67,420 | ₩67,420 | ₩67,099 | ₩67,099 | -0.48% | 200 |
|---|
| 2026.06.05 | ₩68,024 | ₩68,024 | ₩66,844 | ₩66,844 | -1.73% | 2.5천 |
|---|
| 2026.06.04 | ₩68,024 | ₩68,024 | ₩68,024 | ₩68,024 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩67,394 | ₩67,635 | ₩67,394 | ₩67,635 | +0.36% | 800 |
|---|
| 2026.06.02 | ₩67,555 | ₩67,796 | ₩67,555 | ₩67,796 | +0.36% | 100 |
|---|
| 2026.06.01 | ₩67,300 | ₩67,715 | ₩67,300 | ₩67,715 | +0.62% | 500 |
|---|
| 2026.05.29 | ₩67,514 | ₩67,528 | ₩67,514 | ₩67,528 | +0.02% | 400 |
|---|
| 2026.05.28 | ₩67,863 | ₩67,957 | ₩67,850 | ₩67,850 | -0.02% | 500 |
|---|
| 2026.05.27 | ₩68,037 | ₩68,037 | ₩67,541 | ₩67,541 | -0.73% | 500 |
|---|
| 2026.05.26 | ₩67,595 | ₩67,595 | ₩67,595 | ₩67,595 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩66,375 | ₩66,509 | ₩66,375 | ₩66,509 | +0.20% | 2.3천 |
|---|
| 2026.05.21 | ₩65,905 | ₩65,905 | ₩65,905 | ₩65,905 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩65,838 | ₩65,838 | ₩65,838 | ₩65,838 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩64,685 | ₩64,685 | ₩64,685 | ₩64,685 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩65,945 | ₩65,945 | ₩65,436 | ₩65,476 | -0.71% | 500 |
|---|
| 2026.05.15 | ₩65,382 | ₩65,382 | ₩65,382 | ₩65,382 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩66,375 | ₩66,375 | ₩66,375 | ₩66,375 | 0.00% | 800 |
|---|
| 2026.05.13 | ₩66,013 | ₩66,013 | ₩66,013 | ₩66,013 | 0.00% | 400 |
|---|
| 2026.05.12 | ₩66,106 | ₩66,294 | ₩66,066 | ₩66,294 | +0.28% | 1.4천 |
|---|
| 2026.05.11 | ₩66,696 | ₩66,696 | ₩66,696 | ₩66,696 | 0.00% | 600 |
|---|
| 2026.05.08 | ₩67,018 | ₩67,099 | ₩66,978 | ₩67,085 | +0.10% | 1천 |
|---|
| 2026.05.07 | ₩67,166 | ₩67,192 | ₩66,763 | ₩66,790 | -0.56% | 1.5천 |
|---|
| 2026.05.06 | ₩67,340 | ₩67,514 | ₩67,340 | ₩67,514 | +0.26% | 100 |
|---|