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 | ₩66,921 | ₩67,190 | ₩66,921 | ₩67,190 | +0.40% | 3.6천 |
| 2026.10.08 | ₩66,170 | ₩67,123 | ₩66,170 | ₩66,935 | +1.16% | 4.9천 |
| 2026.10.07 | ₩66,640 | ₩66,693 | ₩66,291 | ₩66,653 | +0.02% | 1.2만 |
| 2026.10.06 | ₩67,874 | ₩67,900 | ₩67,605 | ₩67,605 | -0.40% | 2.8만 |
| 2026.10.05 | ₩67,216 | ₩67,739 | ₩67,216 | ₩67,498 | +0.42% | 6.1천 |
| 2026.10.02 | ₩67,418 | ₩67,418 | ₩67,096 | ₩67,096 | -0.48% | 4.9천 |
| 2026.10.01 | ₩65,969 | ₩66,774 | ₩65,848 | ₩66,600 | +0.96% | 2.9천 |
| 2026.09.30 | ₩66,237 | ₩66,331 | ₩66,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,130 |
| -0.16% |
| 3.1천 |
| 2026.09.29 | ₩66,211 | ₩66,304 | ₩65,848 | ₩66,224 | +0.02% | 6.5천 |
|---|
| 2026.09.28 | ₩66,841 | ₩66,841 | ₩66,117 | ₩66,613 | -0.34% | 5.4천 |
|---|
| 2026.09.25 | ₩67,015 | ₩67,042 | ₩66,975 | ₩67,042 | +0.04% | 3.6천 |
|---|
| 2026.09.24 | ₩66,546 | ₩66,693 | ₩66,372 | ₩66,653 | +0.16% | 7.9천 |
|---|
| 2026.09.23 | ₩67,176 | ₩67,216 | ₩67,002 | ₩67,002 | -0.26% | 1.6만 |
|---|
| 2026.09.22 | ₩67,793 | ₩67,833 | ₩67,404 | ₩67,525 | -0.40% | 1.9만 |
|---|
| 2026.09.21 | ₩67,337 | ₩67,444 | ₩67,270 | ₩67,283 | -0.08% | 8.1천 |
|---|
| 2026.09.18 | ₩66,801 | ₩66,962 | ₩66,760 | ₩66,962 | +0.24% | 1.2만 |
|---|
| 2026.09.17 | ₩67,458 | ₩67,458 | ₩67,176 | ₩67,230 | -0.34% | 1.6만 |
|---|
| 2026.09.16 | ₩67,511 | ₩67,659 | ₩67,096 | ₩67,096 | -0.62% | 5.8만 |
|---|
| 2026.09.15 | ₩67,431 | ₩67,471 | ₩67,149 | ₩67,149 | -0.42% | 5.6천 |
|---|
| 2026.09.14 | ₩68,008 | ₩68,182 | ₩67,874 | ₩67,874 | -0.20% | 2만 |
|---|
| 2026.09.11 | ₩68,343 | ₩68,423 | ₩68,276 | ₩68,276 | -0.10% | 2.3천 |
|---|
| 2026.09.10 | ₩67,994 | ₩67,994 | ₩67,619 | ₩67,619 | -0.55% | 400 |
|---|
| 2026.09.09 | ₩68,678 | ₩68,678 | ₩68,263 | ₩68,263 | -0.61% | 1.3천 |
|---|
| 2026.09.08 | ₩69,416 | ₩69,577 | ₩69,228 | ₩69,228 | -0.27% | 2.3천 |
|---|
| 2026.09.04 | ₩69,630 | ₩69,858 | ₩69,630 | ₩69,858 | +0.33% | 1.4천 |
|---|
| 2026.09.03 | ₩69,295 | ₩69,791 | ₩69,295 | ₩69,765 | +0.68% | 900 |
|---|
| 2026.09.02 | ₩69,295 | ₩69,443 | ₩69,295 | ₩69,349 | +0.08% | 1.1천 |
|---|
| 2026.09.01 | ₩69,282 | ₩69,282 | ₩68,839 | ₩68,839 | -0.64% | 400 |
|---|
| 2026.08.31 | ₩69,818 | ₩69,872 | ₩69,711 | ₩69,832 | +0.02% | 1.3천 |
|---|
| 2026.08.28 | ₩70,529 | ₩70,529 | ₩70,301 | ₩70,301 | -0.32% | 700 |
|---|
| 2026.08.27 | ₩70,945 | ₩70,945 | ₩70,945 | ₩70,945 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩71,226 | ₩71,226 | ₩70,918 | ₩71,012 | -0.30% | 1.9천 |
|---|
| 2026.08.25 | ₩70,851 | ₩70,851 | ₩70,730 | ₩70,797 | -0.08% | 2.3천 |
|---|
| 2026.08.24 | ₩71,106 | ₩71,106 | ₩70,878 | ₩70,972 | -0.19% | 1.7천 |
|---|
| 2026.08.21 | ₩70,945 | ₩71,280 | ₩70,945 | ₩71,267 | +0.45% | 1.2천 |
|---|
| 2026.08.20 | ₩70,797 | ₩70,904 | ₩70,623 | ₩70,623 | -0.25% | 1천 |
|---|
| 2026.08.19 | ₩71,615 | ₩71,615 | ₩71,360 | ₩71,360 | -0.36% | 3.3천 |
|---|
| 2026.08.18 | ₩71,682 | ₩71,682 | ₩71,106 | ₩71,106 | -0.80% | 1.5천 |
|---|
| 2026.08.17 | ₩72,205 | ₩72,313 | ₩72,152 | ₩72,152 | -0.07% | 400 |
|---|
| 2026.08.14 | ₩72,219 | ₩72,460 | ₩72,219 | ₩72,460 | +0.33% | 2.1천 |
|---|
| 2026.08.13 | ₩72,219 | ₩72,219 | ₩72,205 | ₩72,205 | -0.02% | 500 |
|---|
| 2026.08.12 | ₩71,723 | ₩72,058 | ₩71,656 | ₩71,910 | +0.26% | 1.8천 |
|---|
| 2026.08.11 | ₩72,071 | ₩72,071 | ₩71,656 | ₩71,656 | -0.58% | 800 |
|---|
| 2026.08.10 | ₩71,816 | ₩71,816 | ₩71,454 | ₩71,454 | -0.50% | 200 |
|---|
| 2026.08.07 | ₩71,843 | ₩72,031 | ₩71,843 | ₩71,991 | +0.21% | 3.7천 |
|---|
| 2026.08.06 | ₩71,883 | ₩71,883 | ₩71,200 | ₩71,200 | -0.95% | 700 |
|---|
| 2026.08.05 | ₩72,219 | ₩72,339 | ₩71,736 | ₩71,736 | -0.67% | 1.1천 |
|---|
| 2026.08.04 | ₩71,307 | ₩72,058 | ₩71,293 | ₩72,058 | +1.05% | 3.7천 |
|---|
| 2026.08.03 | ₩70,435 | ₩70,703 | ₩70,435 | ₩70,703 | +0.38% | 500 |
|---|
| 2026.07.31 | ₩69,094 | ₩69,738 | ₩69,094 | ₩69,510 | +0.60% | 9.1만 |
|---|
| 2026.07.30 | ₩69,054 | ₩69,469 | ₩69,054 | ₩69,456 | +0.58% | 900 |
|---|
| 2026.07.29 | ₩69,671 | ₩69,671 | ₩68,651 | ₩68,651 | -1.46% | 1.8천 |
|---|
| 2026.07.28 | ₩69,577 | ₩69,657 | ₩69,577 | ₩69,657 | +0.12% | 300 |
|---|
| 2026.07.27 | ₩69,121 | ₩69,349 | ₩69,121 | ₩69,335 | +0.31% | 300 |
|---|
| 2026.07.24 | ₩68,933 | ₩68,933 | ₩68,933 | ₩68,933 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩68,651 | ₩68,718 | ₩68,356 | ₩68,464 | -0.27% | 1.6천 |
|---|
| 2026.07.22 | ₩69,282 | ₩69,282 | ₩68,826 | ₩68,839 | -0.64% | 700 |
|---|
| 2026.07.21 | ₩68,960 | ₩69,215 | ₩68,960 | ₩69,161 | +0.29% | 700 |
|---|
| 2026.07.20 | ₩68,893 | ₩68,960 | ₩68,638 | ₩68,638 | -0.37% | 500 |
|---|
| 2026.07.17 | ₩69,456 | ₩69,456 | ₩69,040 | ₩69,040 | -0.60% | 600 |
|---|
| 2026.07.16 | ₩69,671 | ₩69,671 | ₩69,523 | ₩69,523 | -0.21% | 900 |
|---|
| 2026.07.15 | ₩69,335 | ₩69,335 | ₩69,040 | ₩69,040 | -0.43% | 900 |
|---|
| 2026.07.14 | ₩68,866 | ₩68,920 | ₩68,866 | ₩68,893 | +0.04% | 1.6천 |
|---|
| 2026.07.13 | ₩68,786 | ₩68,786 | ₩68,786 | ₩68,786 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩69,161 | ₩69,201 | ₩69,161 | ₩69,201 | +0.06% | 200 |
|---|
| 2026.07.09 | ₩69,295 | ₩69,402 | ₩69,148 | ₩69,148 | -0.21% | 1.9만 |
|---|
| 2026.07.08 | ₩68,330 | ₩68,370 | ₩68,061 | ₩68,370 | +0.06% | 1.1천 |
|---|
| 2026.07.07 | ₩69,188 | ₩69,188 | ₩69,188 | ₩69,188 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩70,127 | ₩70,127 | ₩70,060 | ₩70,060 | -0.10% | 700 |
|---|
| 2026.07.02 | ₩70,596 | ₩70,596 | ₩69,872 | ₩69,872 | -1.03% | 700 |
|---|
| 2026.07.01 | ₩71,119 | ₩71,119 | ₩70,516 | ₩70,529 | -0.83% | 800 |
|---|
| 2026.06.30 | ₩70,703 | ₩70,703 | ₩70,703 | ₩70,703 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩70,006 | ₩70,073 | ₩70,006 | ₩70,073 | +0.10% | 200 |
|---|
| 2026.06.26 | ₩70,207 | ₩70,395 | ₩70,207 | ₩70,395 | +0.27% | 200 |
|---|
| 2026.06.25 | ₩70,516 | ₩70,663 | ₩69,939 | ₩69,939 | -0.82% | 1.6천 |
|---|
| 2026.06.24 | ₩69,335 | ₩69,349 | ₩69,161 | ₩69,309 | -0.04% | 1.3천 |
|---|
| 2026.06.23 | ₩68,665 | ₩68,678 | ₩68,665 | ₩68,678 | +0.02% | 300 |
|---|
| 2026.06.22 | ₩69,148 | ₩69,148 | ₩69,148 | ₩69,148 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩68,692 | ₩69,174 | ₩68,692 | ₩69,174 | +0.70% | 100 |
|---|
| 2026.06.17 | ₩68,209 | ₩68,209 | ₩68,209 | ₩68,209 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩69,242 | ₩69,242 | ₩69,242 | ₩69,242 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩69,309 | ₩69,309 | ₩69,161 | ₩69,161 | -0.21% | 300 |
|---|
| 2026.06.12 | ₩68,946 | ₩68,946 | ₩68,946 | ₩68,946 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩67,632 | ₩68,544 | ₩67,632 | ₩68,544 | +1.35% | 100 |
|---|
| 2026.06.10 | ₩66,814 | ₩66,814 | ₩66,814 | ₩66,814 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩67,766 | ₩67,793 | ₩67,766 | ₩67,793 | +0.04% | 200 |
|---|
| 2026.06.08 | ₩67,431 | ₩67,431 | ₩67,109 | ₩67,109 | -0.48% | 200 |
|---|
| 2026.06.05 | ₩68,035 | ₩68,035 | ₩66,854 | ₩66,854 | -1.73% | 2.5천 |
|---|
| 2026.06.04 | ₩68,035 | ₩68,035 | ₩68,035 | ₩68,035 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩67,404 | ₩67,646 | ₩67,404 | ₩67,646 | +0.36% | 800 |
|---|
| 2026.06.02 | ₩67,565 | ₩67,807 | ₩67,565 | ₩67,807 | +0.36% | 100 |
|---|
| 2026.06.01 | ₩67,310 | ₩67,726 | ₩67,310 | ₩67,726 | +0.62% | 500 |
|---|
| 2026.05.29 | ₩67,525 | ₩67,538 | ₩67,525 | ₩67,538 | +0.02% | 400 |
|---|
| 2026.05.28 | ₩67,874 | ₩67,967 | ₩67,860 | ₩67,860 | -0.02% | 500 |
|---|
| 2026.05.27 | ₩68,048 | ₩68,048 | ₩67,552 | ₩67,552 | -0.73% | 500 |
|---|
| 2026.05.26 | ₩67,605 | ₩67,605 | ₩67,605 | ₩67,605 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩66,385 | ₩66,519 | ₩66,385 | ₩66,519 | +0.20% | 2.3천 |
|---|
| 2026.05.21 | ₩65,916 | ₩65,916 | ₩65,916 | ₩65,916 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩65,848 | ₩65,848 | ₩65,848 | ₩65,848 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩64,695 | ₩64,695 | ₩64,695 | ₩64,695 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩65,956 | ₩65,956 | ₩65,446 | ₩65,486 | -0.71% | 500 |
|---|
| 2026.05.15 | ₩65,393 | ₩65,393 | ₩65,393 | ₩65,393 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩66,385 | ₩66,385 | ₩66,385 | ₩66,385 | 0.00% | 800 |
|---|
| 2026.05.13 | ₩66,023 | ₩66,023 | ₩66,023 | ₩66,023 | 0.00% | 400 |
|---|
| 2026.05.12 | ₩66,117 | ₩66,304 | ₩66,076 | ₩66,304 | +0.28% | 1.4천 |
|---|
| 2026.05.11 | ₩66,707 | ₩66,707 | ₩66,707 | ₩66,707 | 0.00% | 600 |
|---|
| 2026.05.08 | ₩67,029 | ₩67,109 | ₩66,988 | ₩67,096 | +0.10% | 1천 |
|---|
| 2026.05.07 | ₩67,176 | ₩67,203 | ₩66,774 | ₩66,801 | -0.56% | 1.5천 |
|---|
| 2026.05.06 | ₩67,351 | ₩67,525 | ₩67,351 | ₩67,525 | +0.26% | 100 |
|---|