시장 데이터를 불러오는 중
전체 종목
Davis Select Financial ETF 과거 주가
Davis Select Financial ETF · DFNL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Davis Select Financial ETF · DFNL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,074 | ₩65,423 | ₩65,074 | ₩65,296 | +0.34% | 6.8천 |
| 2026.10.08 | ₩64,283 | ₩65,235 | ₩63,974 | ₩65,158 | +1.36% | 1.4만 |
| 2026.10.07 | ₩64,383 | ₩64,551 | ₩64,196 | ₩64,428 | +0.07% | 3.6만 |
| 2026.10.06 | ₩65,088 | ₩65,422 | ₩64,940 | ₩65,041 | -0.07% | 7.3천 |
| 2026.10.05 | ₩64,793 | ₩65,155 | ₩64,793 | ₩64,940 | +0.23% | 7.3만 |
| 2026.10.02 | ₩64,819 | ₩65,034 | ₩64,404 | ₩64,846 | +0.04% | 2.1만 |
| 2026.10.01 | ₩64,202 | ₩64,833 | ₩63,726 | ₩64,497 | +0.46% | 2.3만 |
| 2026.09.30 | ₩65,209 | ₩65,209 | ₩64,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,578 |
| -0.97% |
| 2.3만 |
| 2026.09.29 | ₩65,450 | ₩65,450 | ₩64,980 | ₩65,323 | -0.19% | 1.3만 |
|---|
| 2026.09.28 | ₩65,893 | ₩65,893 | ₩65,262 | ₩65,262 | -0.96% | 2.6만 |
|---|
| 2026.09.25 | ₩65,450 | ₩65,933 | ₩65,450 | ₩65,893 | +0.68% | 1.7만 |
|---|
| 2026.09.24 | ₩65,571 | ₩65,571 | ₩65,068 | ₩65,470 | -0.15% | 1.4만 |
|---|
| 2026.09.23 | ₩65,973 | ₩66,094 | ₩65,477 | ₩65,504 | -0.71% | 1.5만 |
|---|
| 2026.09.22 | ₩67,664 | ₩67,664 | ₩66,175 | ₩66,403 | -1.86% | 30.9만 |
|---|
| 2026.09.21 | ₩67,396 | ₩67,516 | ₩67,194 | ₩67,342 | -0.08% | 2.2만 |
|---|
| 2026.09.18 | ₩66,658 | ₩67,174 | ₩66,658 | ₩67,074 | +0.62% | 1.5만 |
|---|
| 2026.09.17 | ₩67,503 | ₩67,932 | ₩67,322 | ₩67,389 | -0.17% | 1.6만 |
|---|
| 2026.09.16 | ₩68,603 | ₩68,670 | ₩66,711 | ₩67,362 | -1.81% | 2.2만 |
|---|
| 2026.09.15 | ₩68,932 | ₩68,932 | ₩68,227 | ₩68,630 | -0.44% | 1.2만 |
|---|
| 2026.09.14 | ₩68,965 | ₩69,368 | ₩68,804 | ₩68,965 | 0.00% | 1.1만 |
|---|
| 2026.09.11 | ₩69,475 | ₩69,502 | ₩68,965 | ₩69,148 | -0.47% | 1.9만 |
|---|
| 2026.09.10 | ₩68,804 | ₩68,912 | ₩68,563 | ₩68,764 | -0.06% | 8.5천 |
|---|
| 2026.09.09 | ₩69,167 | ₩69,442 | ₩69,039 | ₩69,169 | +0.00% | 9.5천 |
|---|
| 2026.09.08 | ₩69,797 | ₩69,965 | ₩69,356 | ₩69,356 | -0.63% | 8.1천 |
|---|
| 2026.09.04 | ₩70,092 | ₩70,415 | ₩70,092 | ₩70,272 | +0.26% | 3.5만 |
|---|
| 2026.09.03 | ₩69,891 | ₩70,554 | ₩69,891 | ₩70,483 | +0.85% | 1.3만 |
|---|
| 2026.09.02 | ₩68,838 | ₩70,233 | ₩68,838 | ₩69,556 | +1.04% | 1.4만 |
|---|
| 2026.09.01 | ₩68,898 | ₩69,355 | ₩68,442 | ₩68,465 | -0.63% | 1.4만 |
|---|
| 2026.08.31 | ₩69,301 | ₩69,301 | ₩69,037 | ₩69,110 | -0.27% | 4.1만 |
|---|
| 2026.08.28 | ₩69,851 | ₩69,905 | ₩69,489 | ₩69,489 | -0.52% | 1.1만 |
|---|
| 2026.08.27 | ₩69,408 | ₩69,529 | ₩69,059 | ₩69,462 | +0.08% | 1.8만 |
|---|
| 2026.08.26 | ₩69,495 | ₩69,811 | ₩69,495 | ₩69,761 | +0.38% | 1.3만 |
|---|
| 2026.08.25 | ₩69,569 | ₩69,784 | ₩69,542 | ₩69,636 | +0.10% | 4만 |
|---|
| 2026.08.24 | ₩69,261 | ₩70,047 | ₩69,261 | ₩69,650 | +0.56% | 1.3만 |
|---|
| 2026.08.21 | ₩69,153 | ₩69,596 | ₩69,073 | ₩69,167 | +0.02% | 2만 |
|---|
| 2026.08.20 | ₩69,247 | ₩69,462 | ₩68,756 | ₩68,756 | -0.71% | 3.9만 |
|---|
| 2026.08.19 | ₩70,737 | ₩70,737 | ₩69,564 | ₩69,690 | -1.48% | 1.5만 |
|---|
| 2026.08.18 | ₩70,495 | ₩70,775 | ₩70,334 | ₩70,495 | 0.00% | 1.4만 |
|---|
| 2026.08.17 | ₩70,991 | ₩71,220 | ₩70,521 | ₩70,521 | -0.66% | 1.1만 |
|---|
| 2026.08.14 | ₩70,978 | ₩71,233 | ₩70,978 | ₩71,115 | +0.19% | 7천 |
|---|
| 2026.08.13 | ₩70,924 | ₩70,991 | ₩70,589 | ₩70,864 | -0.09% | 9.8천 |
|---|
| 2026.08.12 | ₩70,294 | ₩70,735 | ₩70,294 | ₩70,610 | +0.45% | 1.9만 |
|---|
| 2026.08.11 | ₩70,374 | ₩70,671 | ₩70,347 | ₩70,535 | +0.23% | 1.4만 |
|---|
| 2026.08.10 | ₩70,072 | ₩70,347 | ₩70,072 | ₩70,201 | +0.18% | 7.1천 |
|---|
| 2026.08.07 | ₩70,441 | ₩70,441 | ₩70,039 | ₩70,200 | -0.34% | 5.9천 |
|---|
| 2026.08.06 | ₩71,085 | ₩71,085 | ₩70,249 | ₩70,249 | -1.18% | 1만 |
|---|
| 2026.08.05 | ₩70,280 | ₩70,763 | ₩70,173 | ₩70,333 | +0.07% | 1.7만 |
|---|
| 2026.08.04 | ₩69,475 | ₩70,522 | ₩69,462 | ₩70,388 | +1.31% | 3만 |
|---|
| 2026.08.03 | ₩69,033 | ₩69,703 | ₩69,006 | ₩69,542 | +0.74% | 2.3만 |
|---|
| 2026.07.31 | ₩68,442 | ₩68,818 | ₩68,295 | ₩68,818 | +0.55% | 1.6만 |
|---|
| 2026.07.30 | ₩68,751 | ₩68,751 | ₩67,838 | ₩68,697 | -0.08% | 1.8만 |
|---|
| 2026.07.29 | ₩69,368 | ₩69,435 | ₩68,670 | ₩68,764 | -0.87% | 1.4만 |
|---|
| 2026.07.28 | ₩69,180 | ₩69,744 | ₩68,965 | ₩69,744 | +0.81% | 2.8만 |
|---|
| 2026.07.27 | ₩68,925 | ₩69,180 | ₩68,489 | ₩68,939 | +0.02% | 9.7천 |
|---|
| 2026.07.24 | ₩67,597 | ₩68,575 | ₩67,543 | ₩68,214 | +0.91% | 5.8만 |
|---|
| 2026.07.23 | ₩67,490 | ₩67,691 | ₩67,074 | ₩67,691 | +0.30% | 6.3만 |
|---|
| 2026.07.22 | ₩68,227 | ₩68,402 | ₩67,979 | ₩68,321 | +0.14% | 17.4만 |
|---|
| 2026.07.21 | ₩68,120 | ₩68,563 | ₩67,892 | ₩68,563 | +0.65% | 31.7만 |
|---|
| 2026.07.20 | ₩68,610 | ₩68,670 | ₩68,274 | ₩68,375 | -0.34% | 2.4만 |
|---|
| 2026.07.17 | ₩68,764 | ₩69,348 | ₩68,610 | ₩68,818 | +0.08% | 8.1천 |
|---|
| 2026.07.16 | ₩68,590 | ₩69,355 | ₩68,590 | ₩69,220 | +0.92% | 2만 |
|---|
| 2026.07.15 | ₩68,335 | ₩68,925 | ₩68,281 | ₩68,737 | +0.59% | 3.2만 |
|---|
| 2026.07.14 | ₩67,677 | ₩68,778 | ₩67,677 | ₩68,174 | +0.73% | 2.6만 |
|---|
| 2026.07.13 | ₩67,758 | ₩68,328 | ₩67,617 | ₩67,879 | +0.18% | 2.1만 |
|---|
| 2026.07.10 | ₩67,946 | ₩67,946 | ₩67,570 | ₩67,812 | -0.20% | 1.6만 |
|---|
| 2026.07.09 | ₩66,778 | ₩67,758 | ₩66,778 | ₩67,557 | +1.17% | 3.7만 |
|---|
| 2026.07.08 | ₩67,892 | ₩67,892 | ₩66,792 | ₩66,899 | -1.46% | 8.9만 |
|---|
| 2026.07.07 | ₩68,764 | ₩69,341 | ₩68,422 | ₩68,422 | -0.50% | 15.1만 |
|---|
| 2026.07.06 | ₩67,852 | ₩68,590 | ₩67,852 | ₩68,576 | +1.07% | 9.2만 |
|---|
| 2026.07.02 | ₩67,651 | ₩68,321 | ₩67,315 | ₩67,892 | +0.36% | 3.6만 |
|---|
| 2026.07.01 | ₩66,175 | ₩67,557 | ₩66,175 | ₩67,308 | +1.71% | 8.6만 |
|---|
| 2026.06.30 | ₩66,470 | ₩66,591 | ₩66,235 | ₩66,235 | -0.35% | 5.1만 |
|---|
| 2026.06.29 | ₩66,161 | ₩66,591 | ₩66,161 | ₩66,483 | +0.49% | 2.7만 |
|---|
| 2026.06.26 | ₩65,631 | ₩66,309 | ₩65,517 | ₩66,141 | +0.78% | 2만 |
|---|
| 2026.06.25 | ₩65,370 | ₩66,684 | ₩65,370 | ₩65,745 | +0.57% | 3.6만 |
|---|
| 2026.06.24 | ₩64,819 | ₩65,544 | ₩64,390 | ₩65,262 | +0.68% | 3.4만 |
|---|
| 2026.06.23 | ₩64,310 | ₩64,900 | ₩64,135 | ₩64,873 | +0.88% | 5.3만 |
|---|
| 2026.06.22 | ₩64,471 | ₩64,846 | ₩64,471 | ₩64,591 | +0.19% | 9.8만 |
|---|
| 2026.06.18 | ₩64,793 | ₩64,940 | ₩64,229 | ₩64,323 | -0.72% | 6.6만 |
|---|
| 2026.06.17 | ₩64,752 | ₩65,625 | ₩64,202 | ₩64,404 | -0.54% | 3.1만 |
|---|
| 2026.06.16 | ₩64,216 | ₩64,954 | ₩64,216 | ₩64,873 | +1.02% | 1.9만 |
|---|
| 2026.06.15 | ₩64,283 | ₩64,887 | ₩64,061 | ₩64,075 | -0.32% | 6.2만 |
|---|
| 2026.06.12 | ₩63,478 | ₩63,988 | ₩63,364 | ₩63,907 | +0.68% | 2.8만 |
|---|
| 2026.06.11 | ₩62,498 | ₩63,263 | ₩62,284 | ₩63,183 | +1.09% | 6.2만 |
|---|
| 2026.06.10 | ₩62,565 | ₩63,183 | ₩62,458 | ₩62,498 | -0.11% | 21.1만 |
|---|
| 2026.06.09 | ₩62,284 | ₩63,089 | ₩61,680 | ₩62,807 | +0.84% | 3.8만 |
|---|
| 2026.06.08 | ₩62,404 | ₩62,726 | ₩62,055 | ₩62,156 | -0.40% | 4.5만 |
|---|
| 2026.06.05 | ₩62,351 | ₩62,780 | ₩62,297 | ₩62,446 | +0.15% | 6.3만 |
|---|
| 2026.06.04 | ₩61,492 | ₩62,834 | ₩61,492 | ₩62,445 | +1.55% | 17.7만 |
|---|
| 2026.06.03 | ₩61,626 | ₩61,626 | ₩60,969 | ₩61,073 | -0.90% | 8.1만 |
|---|
| 2026.06.02 | ₩61,438 | ₩62,270 | ₩61,438 | ₩62,069 | +1.03% | 9.6만 |
|---|
| 2026.06.01 | ₩61,613 | ₩61,881 | ₩61,452 | ₩61,505 | -0.17% | 1.8만 |
|---|
| 2026.05.29 | ₩62,082 | ₩62,471 | ₩61,888 | ₩62,002 | -0.13% | 15.9만 |
|---|
| 2026.05.28 | ₩62,015 | ₩62,082 | ₩61,787 | ₩61,860 | -0.25% | 2.8만 |
|---|
| 2026.05.27 | ₩62,404 | ₩62,820 | ₩62,096 | ₩62,149 | -0.41% | 1.5만 |
|---|
| 2026.05.26 | ₩62,632 | ₩62,867 | ₩62,377 | ₩62,579 | -0.09% | 4.3만 |
|---|
| 2026.05.22 | ₩62,552 | ₩62,606 | ₩62,149 | ₩62,310 | -0.39% | 9.6천 |
|---|
| 2026.05.21 | ₩61,935 | ₩62,451 | ₩61,707 | ₩62,451 | +0.83% | 2.4만 |
|---|
| 2026.05.20 | ₩61,237 | ₩62,388 | ₩61,237 | ₩62,284 | +1.71% | 1.2만 |
|---|
| 2026.05.19 | ₩61,841 | ₩61,894 | ₩61,343 | ₩61,519 | -0.52% | 1.2만 |
|---|
| 2026.05.18 | ₩61,210 | ₩62,002 | ₩61,210 | ₩61,854 | +1.05% | 1.4만 |
|---|
| 2026.05.15 | ₩61,130 | ₩61,438 | ₩61,130 | ₩61,344 | +0.35% | 1.3만 |
|---|
| 2026.05.14 | ₩61,143 | ₩61,733 | ₩61,143 | ₩61,479 | +0.55% | 1.6만 |
|---|
| 2026.05.13 | ₩61,653 | ₩61,696 | ₩61,076 | ₩61,115 | -0.87% | 1.3만 |
|---|
| 2026.05.12 | ₩61,653 | ₩62,029 | ₩61,130 | ₩61,923 | +0.44% | 1.1만 |
|---|
| 2026.05.11 | ₩62,351 | ₩62,418 | ₩61,626 | ₩61,680 | -1.08% | 1.5만 |
|---|
| 2026.05.08 | ₩62,740 | ₩62,807 | ₩62,297 | ₩62,390 | -0.56% | 2만 |
|---|
| 2026.05.07 | ₩63,209 | ₩63,209 | ₩62,312 | ₩62,458 | -1.19% | 1.5만 |
|---|
| 2026.05.06 | ₩62,954 | ₩63,612 | ₩62,954 | ₩63,290 | +0.53% | 1.9만 |
|---|
| 2026.05.05 | ₩62,404 | ₩62,700 | ₩62,324 | ₩62,434 | +0.05% | 1.3만 |
|---|
| 2026.05.04 | ₩63,062 | ₩63,115 | ₩62,116 | ₩62,284 | -1.23% | 3.6만 |
|---|
| 2026.05.01 | ₩63,639 | ₩63,746 | ₩63,274 | ₩63,274 | -0.57% | 6.4만 |
|---|
| 2026.04.30 | ₩62,471 | ₩63,557 | ₩62,471 | ₩63,535 | +1.70% | 2.3만 |
|---|
| 2026.04.29 | ₩63,250 | ₩63,250 | ₩62,324 | ₩62,612 | -1.01% | 3.6만 |
|---|
| 2026.04.28 | ₩63,491 | ₩63,625 | ₩63,075 | ₩63,370 | -0.19% | 2.9만 |
|---|
| 2026.04.27 | ₩62,921 | ₩63,518 | ₩62,921 | ₩63,322 | +0.64% | 2.2만 |
|---|
| 2026.04.24 | ₩63,598 | ₩63,598 | ₩62,975 | ₩63,048 | -0.86% | 1.2만 |
|---|
| 2026.04.23 | ₩63,692 | ₩64,149 | ₩63,330 | ₩63,625 | -0.11% | 1.9만 |
|---|
| 2026.04.22 | ₩64,833 | ₩64,872 | ₩63,856 | ₩63,880 | -1.47% | 1.5만 |
|---|
| 2026.04.21 | ₩65,463 | ₩65,564 | ₩64,404 | ₩64,404 | -1.62% | 1.8만 |
|---|
| 2026.04.20 | ₩64,685 | ₩65,222 | ₩64,685 | ₩65,021 | +0.52% | 10.1만 |
|---|
| 2026.04.17 | ₩64,538 | ₩65,504 | ₩64,538 | ₩64,927 | +0.60% | 1.9만 |
|---|
| 2026.04.16 | ₩64,108 | ₩64,296 | ₩63,833 | ₩64,014 | -0.15% | 1.6만 |
|---|
| 2026.04.15 | ₩64,055 | ₩64,430 | ₩63,652 | ₩64,068 | +0.02% | 1.7만 |
|---|
| 2026.04.14 | ₩63,853 | ₩64,102 | ₩63,531 | ₩63,961 | +0.17% | 2.4만 |
|---|
| 2026.04.13 | ₩62,592 | ₩63,907 | ₩62,458 | ₩63,853 | +2.02% | 4.3만 |
|---|
| 2026.04.10 | ₩63,505 | ₩63,505 | ₩62,713 | ₩62,861 | -1.01% | 1.3만 |
|---|
| 2026.04.09 | ₩62,780 | ₩63,585 | ₩62,673 | ₩63,437 | +1.05% | 1.6만 |
|---|
| 2026.04.08 | ₩62,968 | ₩63,062 | ₩62,552 | ₩62,941 | -0.04% | 1.8만 |
|---|
| 2026.04.07 | ₩60,888 | ₩61,103 | ₩60,580 | ₩61,009 | +0.20% | 2.9만 |
|---|
| 2026.04.06 | ₩60,553 | ₩61,183 | ₩60,553 | ₩61,076 | +0.86% | 1.5만 |
|---|
| 2026.04.02 | ₩59,989 | ₩60,821 | ₩59,533 | ₩60,714 | +1.21% | 3.9만 |
|---|
| 2026.04.01 | ₩60,566 | ₩60,965 | ₩60,204 | ₩60,580 | +0.02% | 2.2만 |
|---|
| 2026.03.31 | ₩59,412 | ₩60,204 | ₩58,996 | ₩60,164 | +1.26% | 3.4만 |
|---|
| 2026.03.30 | ₩58,862 | ₩59,037 | ₩58,433 | ₩58,755 | -0.18% | 2.8만 |
|---|
| 2026.03.27 | ₩59,010 | ₩59,050 | ₩58,138 | ₩58,138 | -1.48% | 1.3만 |
|---|
| 2026.03.26 | ₩59,184 | ₩59,740 | ₩59,117 | ₩59,318 | +0.23% | 5.6만 |
|---|
| 2026.03.25 | ₩60,083 | ₩60,264 | ₩59,291 | ₩59,761 | -0.54% | 1.9만 |
|---|
| 2026.03.24 | ₩58,969 | ₩59,882 | ₩58,969 | ₩59,534 | +0.96% | 1.1만 |
|---|
| 2026.03.23 | ₩59,788 | ₩60,264 | ₩59,414 | ₩59,573 | -0.36% | 16.1만 |
|---|
| 2026.03.20 | ₩58,916 | ₩58,916 | ₩58,366 | ₩58,741 | -0.30% | 2.8만 |
|---|
| 2026.03.19 | ₩58,889 | ₩59,171 | ₩58,473 | ₩59,050 | +0.27% | 2.6만 |
|---|
| 2026.03.18 | ₩59,640 | ₩60,801 | ₩59,090 | ₩59,090 | -0.92% | 2.6만 |
|---|
| 2026.03.17 | ₩60,083 | ₩60,459 | ₩59,855 | ₩59,962 | -0.20% | 2.6만 |
|---|
| 2026.03.16 | ₩59,882 | ₩60,123 | ₩59,614 | ₩59,707 | -0.29% | 1.8만 |
|---|
| 2026.03.13 | ₩59,667 | ₩60,003 | ₩59,241 | ₩59,325 | -0.57% | 9.6만 |
|---|
| 2026.03.12 | ₩59,627 | ₩59,775 | ₩59,439 | ₩59,569 | -0.10% | 12.8만 |
|---|
| 2026.03.11 | ₩60,673 | ₩60,673 | ₩59,996 | ₩60,311 | -0.60% | 2만 |
|---|
| 2026.03.10 | ₩60,647 | ₩61,492 | ₩60,647 | ₩60,747 | +0.17% | 4.5만 |
|---|
| 2026.03.09 | ₩60,271 | ₩61,036 | ₩59,439 | ₩60,741 | +0.78% | 2.5만 |
|---|
| 2026.03.06 | ₩61,331 | ₩61,331 | ₩60,338 | ₩61,089 | -0.39% | 6.9만 |
|---|
| 2026.03.05 | ₩62,203 | ₩62,807 | ₩61,740 | ₩62,163 | -0.06% | 3.2만 |
|---|
| 2026.03.04 | ₩62,834 | ₩62,834 | ₩62,404 | ₩62,686 | -0.23% | 2만 |
|---|
| 2026.03.03 | ₩61,827 | ₩62,847 | ₩61,089 | ₩62,324 | +0.80% | 6.2만 |
|---|
| 2026.03.02 | ₩62,123 | ₩63,196 | ₩62,123 | ₩62,874 | +1.21% | 3.1만 |
|---|
| 2026.02.27 | ₩63,813 | ₩63,895 | ₩62,726 | ₩63,062 | -1.18% | 5만 |
|---|
| 2026.02.26 | ₩64,216 | ₩65,068 | ₩64,216 | ₩64,726 | +0.79% | 2.6만 |
|---|
| 2026.02.25 | ₩63,531 | ₩64,162 | ₩63,491 | ₩64,162 | +0.99% | 2만 |
|---|
| 2026.02.24 | ₩62,847 | ₩63,529 | ₩62,465 | ₩63,156 | +0.49% | 15.3만 |
|---|
| 2026.02.23 | ₩65,061 | ₩65,061 | ₩62,968 | ₩63,115 | -2.99% | 3.4만 |
|---|
| 2026.02.20 | ₩64,605 | ₩65,168 | ₩64,457 | ₩65,168 | +0.87% | 13.5만 |
|---|
| 2026.02.19 | ₩64,887 | ₩64,887 | ₩64,175 | ₩64,618 | -0.41% | 3만 |
|---|
| 2026.02.18 | ₩65,141 | ₩65,276 | ₩64,940 | ₩65,155 | +0.02% | 3.6만 |
|---|
| 2026.02.17 | ₩64,766 | ₩64,940 | ₩64,383 | ₩64,819 | +0.08% | 3.7만 |
|---|
| 2026.02.13 | ₩64,310 | ₩64,511 | ₩63,891 | ₩64,189 | -0.19% | 3.2만 |
|---|
| 2026.02.12 | ₩65,839 | ₩66,054 | ₩64,061 | ₩64,404 | -2.18% | 2.9만 |
|---|
| 2026.02.11 | ₩66,658 | ₩66,715 | ₩65,349 | ₩65,477 | -1.77% | 4.6만 |
|---|
| 2026.02.10 | ₩66,416 | ₩67,154 | ₩65,960 | ₩66,523 | +0.16% | 3.5만 |
|---|
| 2026.02.09 | ₩66,550 | ₩66,966 | ₩66,456 | ₩66,564 | +0.02% | 3만 |
|---|
| 2026.02.06 | ₩66,148 | ₩66,819 | ₩66,148 | ₩66,711 | +0.85% | 4.8만 |
|---|
| 2026.02.05 | ₩66,027 | ₩66,161 | ₩65,477 | ₩65,678 | -0.53% | 2.6만 |
|---|
| 2026.02.04 | ₩65,463 | ₩66,550 | ₩65,463 | ₩66,228 | +1.17% | 3.4만 |
|---|
| 2026.02.03 | ₩65,061 | ₩65,928 | ₩65,048 | ₩65,437 | +0.58% | 4.3만 |
|---|
| 2026.02.02 | ₩64,296 | ₩65,101 | ₩64,256 | ₩64,980 | +1.06% | 4.8만 |
|---|
| 2026.01.30 | ₩64,457 | ₩64,484 | ₩63,773 | ₩64,390 | -0.10% | 4.1만 |
|---|
| 2026.01.29 | ₩64,511 | ₩64,712 | ₩64,082 | ₩64,578 | +0.10% | 13.2만 |
|---|
| 2026.01.28 | ₩64,390 | ₩64,538 | ₩63,926 | ₩64,068 | -0.50% | 7.1만 |
|---|
| 2026.01.27 | ₩64,712 | ₩64,712 | ₩64,249 | ₩64,538 | -0.27% | 9.7만 |
|---|
| 2026.01.26 | ₩64,256 | ₩64,630 | ₩64,243 | ₩64,444 | +0.29% | 5.8만 |
|---|
| 2026.01.23 | ₩64,846 | ₩64,846 | ₩63,920 | ₩64,135 | -1.10% | 7.4만 |
|---|
| 2026.01.22 | ₩65,061 | ₩65,422 | ₩64,806 | ₩64,967 | -0.14% | 19.6만 |
|---|
| 2026.01.21 | ₩64,390 | ₩64,887 | ₩64,269 | ₩64,685 | +0.46% | 26.5만 |
|---|
| 2026.01.20 | ₩64,269 | ₩64,799 | ₩63,880 | ₩64,068 | -0.31% | 8.9만 |
|---|
| 2026.01.16 | ₩65,088 | ₩65,410 | ₩64,987 | ₩65,034 | -0.08% | 4.5만 |
|---|
| 2026.01.15 | ₩64,994 | ₩65,323 | ₩64,712 | ₩64,927 | -0.10% | 10.9만 |
|---|
| 2026.01.14 | ₩64,846 | ₩64,846 | ₩64,216 | ₩64,819 | -0.04% | 21.3만 |
|---|
| 2026.01.13 | ₩65,625 | ₩65,625 | ₩64,692 | ₩64,860 | -1.17% | 9.1만 |
|---|
| 2026.01.12 | ₩65,477 | ₩65,477 | ₩65,115 | ₩65,437 | -0.06% | 12.7만 |
|---|
| 2026.01.09 | ₩66,926 | ₩66,926 | ₩66,255 | ₩66,282 | -0.96% | 22.9만 |
|---|
| 2026.01.08 | ₩66,000 | ₩66,819 | ₩65,745 | ₩66,671 | +1.02% | 14.1만 |
|---|
| 2026.01.07 | ₩66,711 | ₩66,711 | ₩65,842 | ₩66,067 | -0.97% | 15.9만 |
|---|
| 2026.01.06 | ₩66,577 | ₩66,831 | ₩66,188 | ₩66,778 | +0.30% | 11.5만 |
|---|
| 2026.01.05 | ₩65,182 | ₩66,805 | ₩65,182 | ₩66,470 | +1.98% | 24.7만 |
|---|
| 2026.01.02 | ₩65,021 | ₩65,289 | ₩64,538 | ₩65,262 | +0.37% | 2.5만 |
|---|
| 2025.12.31 | ₩65,396 | ₩65,417 | ₩64,806 | ₩64,846 | -0.84% | 4.6만 |
|---|
| 2025.12.30 | ₩65,504 | ₩65,760 | ₩65,182 | ₩65,289 | -0.33% | 4.9만 |
|---|
| 2025.12.29 | ₩65,665 | ₩65,665 | ₩64,404 | ₩65,343 | -0.49% | 2.9만 |
|---|
| 2025.12.26 | ₩66,805 | ₩66,805 | ₩66,376 | ₩66,604 | -0.30% | 3.7만 |
|---|
| 2025.12.24 | ₩66,671 | ₩66,845 | ₩66,459 | ₩66,631 | -0.06% | 9.6천 |
|---|
| 2025.12.23 | ₩66,430 | ₩66,564 | ₩66,322 | ₩66,416 | -0.02% | 9.9만 |
|---|
| 2025.12.22 | ₩65,826 | ₩66,537 | ₩65,826 | ₩66,322 | +0.75% | 3.1만 |
|---|
| 2025.12.19 | ₩65,504 | ₩65,732 | ₩65,383 | ₩65,692 | +0.29% | 3.1만 |
|---|
| 2025.12.18 | ₩65,396 | ₩65,665 | ₩64,980 | ₩65,329 | -0.10% | 4.3만 |
|---|
| 2025.12.17 | ₩65,155 | ₩65,408 | ₩64,927 | ₩65,074 | -0.12% | 4.4만 |
|---|
| 2025.12.16 | ₩65,316 | ₩65,463 | ₩64,826 | ₩65,141 | -0.27% | 10.8만 |
|---|
| 2025.12.15 | ₩65,557 | ₩65,692 | ₩64,967 | ₩65,329 | -0.35% | 12만 |
|---|
| 2025.12.12 | ₩65,786 | ₩65,786 | ₩64,967 | ₩65,262 | -0.80% | 2.1만 |
|---|
| 2025.12.11 | ₩64,685 | ₩67,879 | ₩64,685 | ₩65,504 | +1.27% | 3.5만 |
|---|
| 2025.12.10 | ₩63,317 | ₩64,699 | ₩63,185 | ₩64,551 | +1.95% | 2.9만 |
|---|
| 2025.12.09 | ₩63,250 | ₩63,692 | ₩63,023 | ₩63,142 | -0.17% | 6.7만 |
|---|
| 2025.12.08 | ₩63,196 | ₩63,397 | ₩62,874 | ₩63,129 | -0.11% | 2.8만 |
|---|
| 2025.12.05 | ₩63,317 | ₩63,598 | ₩63,114 | ₩63,317 | 0.00% | 6.2만 |
|---|
| 2025.12.04 | ₩63,156 | ₩63,437 | ₩63,075 | ₩63,209 | +0.08% | 3.3만 |
|---|
| 2025.12.03 | ₩62,458 | ₩63,022 | ₩62,364 | ₩63,022 | +0.90% | 5.8만 |
|---|
| 2025.12.02 | ₩62,512 | ₩62,565 | ₩62,163 | ₩62,351 | -0.26% | 2.5만 |
|---|
| 2025.12.01 | ₩62,042 | ₩62,579 | ₩62,042 | ₩62,216 | +0.28% | 1.6만 |
|---|
| 2025.11.28 | ₩61,988 | ₩62,512 | ₩61,868 | ₩62,015 | +0.04% | 1.7만 |
|---|
| 2025.11.26 | ₩61,894 | ₩62,243 | ₩61,457 | ₩61,988 | +0.15% | 2.3만 |
|---|
| 2025.11.25 | ₩60,700 | ₩61,733 | ₩60,700 | ₩61,626 | +1.53% | 3.1만 |
|---|
| 2025.11.24 | ₩60,512 | ₩60,566 | ₩59,808 | ₩60,472 | -0.07% | 2.1만 |
|---|
| 2025.11.21 | ₩59,828 | ₩60,714 | ₩59,687 | ₩60,325 | +0.83% | 22.6만 |
|---|
| 2025.11.20 | ₩60,727 | ₩60,767 | ₩59,451 | ₩59,477 | -2.06% | 8.4천 |
|---|
| 2025.11.19 | ₩59,741 | ₩59,842 | ₩59,198 | ₩59,842 | +0.17% | 5.7천 |
|---|
| 2025.11.18 | ₩59,627 | ₩60,056 | ₩59,420 | ₩59,803 | +0.29% | 1.7만 |
|---|
| 2025.11.17 | ₩60,761 | ₩60,761 | ₩59,479 | ₩59,573 | -1.95% | 1.7만 |
|---|
| 2025.11.14 | ₩61,009 | ₩61,110 | ₩60,567 | ₩60,808 | -0.33% | 1.3만 |
|---|
| 2025.11.13 | ₩62,297 | ₩62,297 | ₩61,326 | ₩61,326 | -1.56% | 1.5만 |
|---|
| 2025.11.12 | ₩62,290 | ₩62,290 | ₩62,055 | ₩62,203 | -0.14% | 9.3천 |
|---|
| 2025.11.11 | ₩62,149 | ₩62,149 | ₩61,619 | ₩61,735 | -0.67% | 9.1천 |
|---|
| 2025.11.10 | ₩61,089 | ₩61,626 | ₩60,945 | ₩61,519 | +0.70% | 30.4만 |
|---|
| 2025.11.07 | ₩60,486 | ₩60,875 | ₩60,110 | ₩60,867 | +0.63% | 43.4만 |
|---|
| 2025.11.06 | ₩60,566 | ₩60,640 | ₩60,244 | ₩60,392 | -0.29% | 4.5천 |
|---|
| 2025.11.05 | ₩60,298 | ₩60,660 | ₩59,989 | ₩60,566 | +0.45% | 2만 |
|---|
| 2025.11.04 | ₩59,439 | ₩60,097 | ₩59,308 | ₩59,966 | +0.89% | 1.2만 |
|---|
| 2025.11.03 | ₩59,788 | ₩60,137 | ₩59,359 | ₩60,097 | +0.52% | 7.6천 |
|---|
| 2025.10.31 | ₩59,526 | ₩59,944 | ₩59,526 | ₩59,944 | +0.70% | 9.4천 |
|---|
| 2025.10.30 | ₩59,305 | ₩60,056 | ₩59,305 | ₩59,628 | +0.55% | 4.5천 |
|---|
| 2025.10.29 | ₩59,533 | ₩59,922 | ₩59,287 | ₩59,287 | -0.41% | 5.9천 |
|---|
| 2025.10.28 | ₩59,976 | ₩59,976 | ₩59,748 | ₩59,748 | -0.38% | 2.6천 |
|---|
| 2025.10.27 | ₩60,486 | ₩60,486 | ₩59,976 | ₩60,170 | -0.52% | 5.9천 |
|---|
| 2025.10.24 | ₩60,164 | ₩60,258 | ₩60,016 | ₩60,088 | -0.12% | 2.2만 |
|---|
| 2025.10.23 | ₩59,345 | ₩59,634 | ₩59,320 | ₩59,560 | +0.36% | 7.1천 |
|---|
| 2025.10.22 | ₩59,560 | ₩59,560 | ₩58,869 | ₩59,171 | -0.65% | 1.3만 |
|---|
| 2025.10.21 | ₩59,667 | ₩59,667 | ₩59,224 | ₩59,257 | -0.69% | 5.8천 |
|---|
| 2025.10.20 | ₩59,238 | ₩59,640 | ₩58,996 | ₩59,520 | +0.48% | 4.7만 |
|---|
| 2025.10.17 | ₩58,876 | ₩58,876 | ₩58,260 | ₩58,539 | -0.57% | 4.7천 |
|---|
| 2025.10.16 | ₩59,372 | ₩59,567 | ₩57,869 | ₩58,158 | -2.05% | 9천 |
|---|
| 2025.10.15 | ₩60,311 | ₩60,311 | ₩59,372 | ₩59,669 | -1.07% | 9.3천 |
|---|
| 2025.10.14 | ₩59,171 | ₩60,043 | ₩58,768 | ₩59,675 | +0.85% | 5.6천 |
|---|
| 2025.10.13 | ₩58,647 | ₩59,223 | ₩58,540 | ₩59,117 | +0.80% | 1.1만 |
|---|
| 2025.10.10 | ₩60,090 | ₩60,090 | ₩58,379 | ₩58,379 | -2.85% | 8.1천 |
|---|