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 | ₩66,867 | ₩67,135 | ₩66,867 | ₩67,135 | +0.40% | 3.6천 |
| 2026.10.08 | ₩66,117 | ₩67,068 | ₩66,117 | ₩66,880 | +1.16% | 4.9천 |
| 2026.10.07 | ₩66,586 | ₩66,639 | ₩66,237 | ₩66,599 | +0.02% | 1.2만 |
| 2026.10.06 | ₩67,818 | ₩67,845 | ₩67,550 | ₩67,550 | -0.40% | 2.8만 |
| 2026.10.05 | ₩67,162 | ₩67,684 | ₩67,162 | ₩67,443 | +0.42% | 6.1천 |
| 2026.10.02 | ₩67,363 | ₩67,363 | ₩67,041 | ₩67,041 | -0.48% | 4.9천 |
| 2026.10.01 | ₩65,916 | ₩66,720 | ₩65,795 | ₩66,545 | +0.96% | 2.9천 |
| 2026.09.30 | ₩66,184 | ₩66,277 | ₩66,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,076 |
| -0.16% |
| 3.1천 |
| 2026.09.29 | ₩66,157 | ₩66,251 | ₩65,795 | ₩66,170 | +0.02% | 6.5천 |
|---|
| 2026.09.28 | ₩66,787 | ₩66,787 | ₩66,063 | ₩66,559 | -0.34% | 5.4천 |
|---|
| 2026.09.25 | ₩66,961 | ₩66,988 | ₩66,921 | ₩66,988 | +0.04% | 3.6천 |
|---|
| 2026.09.24 | ₩66,492 | ₩66,639 | ₩66,318 | ₩66,599 | +0.16% | 7.9천 |
|---|
| 2026.09.23 | ₩67,122 | ₩67,162 | ₩66,947 | ₩66,947 | -0.26% | 1.6만 |
|---|
| 2026.09.22 | ₩67,738 | ₩67,778 | ₩67,349 | ₩67,470 | -0.40% | 1.9만 |
|---|
| 2026.09.21 | ₩67,282 | ₩67,390 | ₩67,215 | ₩67,229 | -0.08% | 8.1천 |
|---|
| 2026.09.18 | ₩66,746 | ₩66,907 | ₩66,706 | ₩66,907 | +0.24% | 1.2만 |
|---|
| 2026.09.17 | ₩67,403 | ₩67,403 | ₩67,122 | ₩67,175 | -0.34% | 1.6만 |
|---|
| 2026.09.16 | ₩67,457 | ₩67,604 | ₩67,041 | ₩67,041 | -0.62% | 5.8만 |
|---|
| 2026.09.15 | ₩67,376 | ₩67,416 | ₩67,095 | ₩67,095 | -0.42% | 5.6천 |
|---|
| 2026.09.14 | ₩67,952 | ₩68,127 | ₩67,818 | ₩67,818 | -0.20% | 2만 |
|---|
| 2026.09.11 | ₩68,287 | ₩68,368 | ₩68,220 | ₩68,220 | -0.10% | 2.3천 |
|---|
| 2026.09.10 | ₩67,939 | ₩67,939 | ₩67,564 | ₩67,564 | -0.55% | 400 |
|---|
| 2026.09.09 | ₩68,622 | ₩68,622 | ₩68,207 | ₩68,207 | -0.61% | 1.3천 |
|---|
| 2026.09.08 | ₩69,359 | ₩69,520 | ₩69,172 | ₩69,172 | -0.27% | 2.3천 |
|---|
| 2026.09.04 | ₩69,574 | ₩69,802 | ₩69,574 | ₩69,802 | +0.33% | 1.4천 |
|---|
| 2026.09.03 | ₩69,239 | ₩69,735 | ₩69,239 | ₩69,708 | +0.68% | 900 |
|---|
| 2026.09.02 | ₩69,239 | ₩69,386 | ₩69,239 | ₩69,292 | +0.08% | 1.1천 |
|---|
| 2026.09.01 | ₩69,225 | ₩69,225 | ₩68,783 | ₩68,783 | -0.64% | 400 |
|---|
| 2026.08.31 | ₩69,761 | ₩69,815 | ₩69,654 | ₩69,775 | +0.02% | 1.3천 |
|---|
| 2026.08.28 | ₩70,472 | ₩70,472 | ₩70,244 | ₩70,244 | -0.32% | 700 |
|---|
| 2026.08.27 | ₩70,887 | ₩70,887 | ₩70,887 | ₩70,887 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩71,168 | ₩71,168 | ₩70,860 | ₩70,954 | -0.30% | 1.9천 |
|---|
| 2026.08.25 | ₩70,793 | ₩70,793 | ₩70,673 | ₩70,740 | -0.08% | 2.3천 |
|---|
| 2026.08.24 | ₩71,048 | ₩71,048 | ₩70,820 | ₩70,914 | -0.19% | 1.7천 |
|---|
| 2026.08.21 | ₩70,887 | ₩71,222 | ₩70,887 | ₩71,209 | +0.45% | 1.2천 |
|---|
| 2026.08.20 | ₩70,740 | ₩70,847 | ₩70,565 | ₩70,565 | -0.25% | 1천 |
|---|
| 2026.08.19 | ₩71,557 | ₩71,557 | ₩71,302 | ₩71,302 | -0.36% | 3.3천 |
|---|
| 2026.08.18 | ₩71,624 | ₩71,624 | ₩71,048 | ₩71,048 | -0.80% | 1.5천 |
|---|
| 2026.08.17 | ₩72,147 | ₩72,254 | ₩72,093 | ₩72,093 | -0.07% | 400 |
|---|
| 2026.08.14 | ₩72,160 | ₩72,401 | ₩72,160 | ₩72,401 | +0.33% | 2.1천 |
|---|
| 2026.08.13 | ₩72,160 | ₩72,160 | ₩72,147 | ₩72,147 | -0.02% | 500 |
|---|
| 2026.08.12 | ₩71,664 | ₩71,999 | ₩71,597 | ₩71,852 | +0.26% | 1.8천 |
|---|
| 2026.08.11 | ₩72,013 | ₩72,013 | ₩71,597 | ₩71,597 | -0.58% | 800 |
|---|
| 2026.08.10 | ₩71,758 | ₩71,758 | ₩71,396 | ₩71,396 | -0.50% | 200 |
|---|
| 2026.08.07 | ₩71,785 | ₩71,972 | ₩71,785 | ₩71,932 | +0.21% | 3.7천 |
|---|
| 2026.08.06 | ₩71,825 | ₩71,825 | ₩71,142 | ₩71,142 | -0.95% | 700 |
|---|
| 2026.08.05 | ₩72,160 | ₩72,281 | ₩71,678 | ₩71,678 | -0.67% | 1.1천 |
|---|
| 2026.08.04 | ₩71,249 | ₩71,999 | ₩71,235 | ₩71,999 | +1.05% | 3.7천 |
|---|
| 2026.08.03 | ₩70,378 | ₩70,646 | ₩70,378 | ₩70,646 | +0.38% | 500 |
|---|
| 2026.07.31 | ₩69,038 | ₩69,681 | ₩69,038 | ₩69,453 | +0.60% | 9.1만 |
|---|
| 2026.07.30 | ₩68,998 | ₩69,413 | ₩68,998 | ₩69,400 | +0.58% | 900 |
|---|
| 2026.07.29 | ₩69,614 | ₩69,614 | ₩68,596 | ₩68,596 | -1.46% | 1.8천 |
|---|
| 2026.07.28 | ₩69,520 | ₩69,601 | ₩69,520 | ₩69,601 | +0.12% | 300 |
|---|
| 2026.07.27 | ₩69,065 | ₩69,292 | ₩69,065 | ₩69,279 | +0.31% | 300 |
|---|
| 2026.07.24 | ₩68,877 | ₩68,877 | ₩68,877 | ₩68,877 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩68,596 | ₩68,663 | ₩68,301 | ₩68,408 | -0.27% | 1.6천 |
|---|
| 2026.07.22 | ₩69,225 | ₩69,225 | ₩68,770 | ₩68,783 | -0.64% | 700 |
|---|
| 2026.07.21 | ₩68,904 | ₩69,158 | ₩68,904 | ₩69,105 | +0.29% | 700 |
|---|
| 2026.07.20 | ₩68,837 | ₩68,904 | ₩68,582 | ₩68,582 | -0.37% | 500 |
|---|
| 2026.07.17 | ₩69,400 | ₩69,400 | ₩68,984 | ₩68,984 | -0.60% | 600 |
|---|
| 2026.07.16 | ₩69,614 | ₩69,614 | ₩69,467 | ₩69,467 | -0.21% | 900 |
|---|
| 2026.07.15 | ₩69,279 | ₩69,279 | ₩68,984 | ₩68,984 | -0.43% | 900 |
|---|
| 2026.07.14 | ₩68,810 | ₩68,864 | ₩68,810 | ₩68,837 | +0.04% | 1.6천 |
|---|
| 2026.07.13 | ₩68,730 | ₩68,730 | ₩68,730 | ₩68,730 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩69,105 | ₩69,145 | ₩69,105 | ₩69,145 | +0.06% | 200 |
|---|
| 2026.07.09 | ₩69,239 | ₩69,346 | ₩69,091 | ₩69,091 | -0.21% | 1.9만 |
|---|
| 2026.07.08 | ₩68,274 | ₩68,314 | ₩68,006 | ₩68,314 | +0.06% | 1.1천 |
|---|
| 2026.07.07 | ₩69,132 | ₩69,132 | ₩69,132 | ₩69,132 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩70,070 | ₩70,070 | ₩70,003 | ₩70,003 | -0.10% | 700 |
|---|
| 2026.07.02 | ₩70,539 | ₩70,539 | ₩69,815 | ₩69,815 | -1.03% | 700 |
|---|
| 2026.07.01 | ₩71,061 | ₩71,061 | ₩70,458 | ₩70,472 | -0.83% | 800 |
|---|
| 2026.06.30 | ₩70,646 | ₩70,646 | ₩70,646 | ₩70,646 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩69,949 | ₩70,016 | ₩69,949 | ₩70,016 | +0.10% | 200 |
|---|
| 2026.06.26 | ₩70,150 | ₩70,338 | ₩70,150 | ₩70,338 | +0.27% | 200 |
|---|
| 2026.06.25 | ₩70,458 | ₩70,606 | ₩69,882 | ₩69,882 | -0.82% | 1.6천 |
|---|
| 2026.06.24 | ₩69,279 | ₩69,292 | ₩69,105 | ₩69,252 | -0.04% | 1.3천 |
|---|
| 2026.06.23 | ₩68,609 | ₩68,622 | ₩68,609 | ₩68,622 | +0.02% | 300 |
|---|
| 2026.06.22 | ₩69,091 | ₩69,091 | ₩69,091 | ₩69,091 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩68,636 | ₩69,118 | ₩68,636 | ₩69,118 | +0.70% | 100 |
|---|
| 2026.06.17 | ₩68,153 | ₩68,153 | ₩68,153 | ₩68,153 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩69,185 | ₩69,185 | ₩69,185 | ₩69,185 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩69,252 | ₩69,252 | ₩69,105 | ₩69,105 | -0.21% | 300 |
|---|
| 2026.06.12 | ₩68,890 | ₩68,890 | ₩68,890 | ₩68,890 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩67,577 | ₩68,488 | ₩67,577 | ₩68,488 | +1.35% | 100 |
|---|
| 2026.06.10 | ₩66,760 | ₩66,760 | ₩66,760 | ₩66,760 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩67,711 | ₩67,738 | ₩67,711 | ₩67,738 | +0.04% | 200 |
|---|
| 2026.06.08 | ₩67,376 | ₩67,376 | ₩67,055 | ₩67,055 | -0.48% | 200 |
|---|
| 2026.06.05 | ₩67,979 | ₩67,979 | ₩66,800 | ₩66,800 | -1.73% | 2.5천 |
|---|
| 2026.06.04 | ₩67,979 | ₩67,979 | ₩67,979 | ₩67,979 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩67,349 | ₩67,591 | ₩67,349 | ₩67,591 | +0.36% | 800 |
|---|
| 2026.06.02 | ₩67,510 | ₩67,751 | ₩67,510 | ₩67,751 | +0.36% | 100 |
|---|
| 2026.06.01 | ₩67,256 | ₩67,671 | ₩67,256 | ₩67,671 | +0.62% | 500 |
|---|
| 2026.05.29 | ₩67,470 | ₩67,483 | ₩67,470 | ₩67,483 | +0.02% | 400 |
|---|
| 2026.05.28 | ₩67,818 | ₩67,912 | ₩67,805 | ₩67,805 | -0.02% | 500 |
|---|
| 2026.05.27 | ₩67,993 | ₩67,993 | ₩67,497 | ₩67,497 | -0.73% | 500 |
|---|
| 2026.05.26 | ₩67,550 | ₩67,550 | ₩67,550 | ₩67,550 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩66,331 | ₩66,465 | ₩66,331 | ₩66,465 | +0.20% | 2.3천 |
|---|
| 2026.05.21 | ₩65,862 | ₩65,862 | ₩65,862 | ₩65,862 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩65,795 | ₩65,795 | ₩65,795 | ₩65,795 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩64,643 | ₩64,643 | ₩64,643 | ₩64,643 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩65,902 | ₩65,902 | ₩65,393 | ₩65,433 | -0.71% | 500 |
|---|
| 2026.05.15 | ₩65,339 | ₩65,339 | ₩65,339 | ₩65,339 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩66,331 | ₩66,331 | ₩66,331 | ₩66,331 | 0.00% | 800 |
|---|
| 2026.05.13 | ₩65,969 | ₩65,969 | ₩65,969 | ₩65,969 | 0.00% | 400 |
|---|
| 2026.05.12 | ₩66,063 | ₩66,251 | ₩66,023 | ₩66,251 | +0.28% | 1.4천 |
|---|
| 2026.05.11 | ₩66,653 | ₩66,653 | ₩66,653 | ₩66,653 | 0.00% | 600 |
|---|
| 2026.05.08 | ₩66,974 | ₩67,055 | ₩66,934 | ₩67,041 | +0.10% | 1천 |
|---|
| 2026.05.07 | ₩67,122 | ₩67,148 | ₩66,720 | ₩66,746 | -0.56% | 1.5천 |
|---|
| 2026.05.06 | ₩67,296 | ₩67,470 | ₩67,296 | ₩67,470 | +0.26% | 100 |
|---|