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 | ₩64,991 | ₩65,339 | ₩64,991 | ₩65,212 | +0.34% | 6.8천 |
| 2026.10.08 | ₩64,200 | ₩65,152 | ₩63,892 | ₩65,074 | +1.36% | 1.4만 |
| 2026.10.07 | ₩64,301 | ₩64,468 | ₩64,113 | ₩64,345 | +0.07% | 3.6만 |
| 2026.10.06 | ₩65,004 | ₩65,338 | ₩64,857 | ₩64,957 | -0.07% | 7.3천 |
| 2026.10.05 | ₩64,710 | ₩65,071 | ₩64,710 | ₩64,857 | +0.23% | 7.3만 |
| 2026.10.02 | ₩64,736 | ₩64,951 | ₩64,321 | ₩64,763 | +0.04% | 2.1만 |
| 2026.10.01 | ₩64,120 | ₩64,750 | ₩63,644 | ₩64,415 | +0.46% | 2.3만 |
| 2026.09.30 | ₩65,125 | ₩65,125 | ₩64,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,495 |
| -0.97% |
| 2.3만 |
| 2026.09.29 | ₩65,366 | ₩65,366 | ₩64,897 | ₩65,239 | -0.19% | 1.3만 |
|---|
| 2026.09.28 | ₩65,808 | ₩65,808 | ₩65,179 | ₩65,179 | -0.96% | 2.6만 |
|---|
| 2026.09.25 | ₩65,366 | ₩65,849 | ₩65,366 | ₩65,808 | +0.68% | 1.7만 |
|---|
| 2026.09.24 | ₩65,487 | ₩65,487 | ₩64,984 | ₩65,386 | -0.15% | 1.4만 |
|---|
| 2026.09.23 | ₩65,889 | ₩66,009 | ₩65,393 | ₩65,420 | -0.71% | 1.5만 |
|---|
| 2026.09.22 | ₩67,577 | ₩67,577 | ₩66,090 | ₩66,318 | -1.86% | 30.9만 |
|---|
| 2026.09.21 | ₩67,309 | ₩67,430 | ₩67,108 | ₩67,256 | -0.08% | 2.2만 |
|---|
| 2026.09.18 | ₩66,572 | ₩67,088 | ₩66,572 | ₩66,988 | +0.62% | 1.5만 |
|---|
| 2026.09.17 | ₩67,416 | ₩67,845 | ₩67,236 | ₩67,303 | -0.17% | 1.6만 |
|---|
| 2026.09.16 | ₩68,515 | ₩68,582 | ₩66,626 | ₩67,276 | -1.81% | 2.2만 |
|---|
| 2026.09.15 | ₩68,844 | ₩68,844 | ₩68,140 | ₩68,542 | -0.44% | 1.2만 |
|---|
| 2026.09.14 | ₩68,877 | ₩69,279 | ₩68,716 | ₩68,877 | 0.00% | 1.1만 |
|---|
| 2026.09.11 | ₩69,386 | ₩69,413 | ₩68,877 | ₩69,059 | -0.47% | 1.9만 |
|---|
| 2026.09.10 | ₩68,716 | ₩68,823 | ₩68,475 | ₩68,676 | -0.06% | 8.5천 |
|---|
| 2026.09.09 | ₩69,078 | ₩69,353 | ₩68,951 | ₩69,081 | +0.00% | 9.5천 |
|---|
| 2026.09.08 | ₩69,708 | ₩69,875 | ₩69,267 | ₩69,267 | -0.63% | 8.1천 |
|---|
| 2026.09.04 | ₩70,003 | ₩70,324 | ₩70,003 | ₩70,182 | +0.26% | 3.5만 |
|---|
| 2026.09.03 | ₩69,802 | ₩70,464 | ₩69,802 | ₩70,393 | +0.85% | 1.3만 |
|---|
| 2026.09.02 | ₩68,750 | ₩70,143 | ₩68,750 | ₩69,467 | +1.04% | 1.4만 |
|---|
| 2026.09.01 | ₩68,810 | ₩69,266 | ₩68,354 | ₩68,377 | -0.63% | 1.4만 |
|---|
| 2026.08.31 | ₩69,212 | ₩69,212 | ₩68,948 | ₩69,022 | -0.27% | 4.1만 |
|---|
| 2026.08.28 | ₩69,761 | ₩69,815 | ₩69,400 | ₩69,400 | -0.52% | 1.1만 |
|---|
| 2026.08.27 | ₩69,319 | ₩69,440 | ₩68,971 | ₩69,373 | +0.08% | 1.8만 |
|---|
| 2026.08.26 | ₩69,406 | ₩69,721 | ₩69,406 | ₩69,672 | +0.38% | 1.3만 |
|---|
| 2026.08.25 | ₩69,480 | ₩69,694 | ₩69,453 | ₩69,547 | +0.10% | 4만 |
|---|
| 2026.08.24 | ₩69,172 | ₩69,957 | ₩69,172 | ₩69,560 | +0.56% | 1.3만 |
|---|
| 2026.08.21 | ₩69,065 | ₩69,507 | ₩68,984 | ₩69,078 | +0.02% | 2만 |
|---|
| 2026.08.20 | ₩69,158 | ₩69,373 | ₩68,668 | ₩68,668 | -0.71% | 3.9만 |
|---|
| 2026.08.19 | ₩70,646 | ₩70,646 | ₩69,475 | ₩69,601 | -1.48% | 1.5만 |
|---|
| 2026.08.18 | ₩70,405 | ₩70,685 | ₩70,244 | ₩70,405 | 0.00% | 1.4만 |
|---|
| 2026.08.17 | ₩70,900 | ₩71,128 | ₩70,430 | ₩70,430 | -0.66% | 1.1만 |
|---|
| 2026.08.14 | ₩70,887 | ₩71,142 | ₩70,887 | ₩71,024 | +0.19% | 7천 |
|---|
| 2026.08.13 | ₩70,833 | ₩70,900 | ₩70,498 | ₩70,773 | -0.09% | 9.8천 |
|---|
| 2026.08.12 | ₩70,204 | ₩70,645 | ₩70,204 | ₩70,520 | +0.45% | 1.9만 |
|---|
| 2026.08.11 | ₩70,284 | ₩70,580 | ₩70,257 | ₩70,445 | +0.23% | 1.4만 |
|---|
| 2026.08.10 | ₩69,983 | ₩70,257 | ₩69,983 | ₩70,111 | +0.18% | 7.1천 |
|---|
| 2026.08.07 | ₩70,351 | ₩70,351 | ₩69,949 | ₩70,110 | -0.34% | 5.9천 |
|---|
| 2026.08.06 | ₩70,994 | ₩70,994 | ₩70,159 | ₩70,159 | -1.18% | 1만 |
|---|
| 2026.08.05 | ₩70,190 | ₩70,673 | ₩70,083 | ₩70,243 | +0.07% | 1.7만 |
|---|
| 2026.08.04 | ₩69,386 | ₩70,431 | ₩69,373 | ₩70,297 | +1.31% | 3만 |
|---|
| 2026.08.03 | ₩68,944 | ₩69,614 | ₩68,917 | ₩69,453 | +0.74% | 2.3만 |
|---|
| 2026.07.31 | ₩68,354 | ₩68,730 | ₩68,207 | ₩68,730 | +0.55% | 1.6만 |
|---|
| 2026.07.30 | ₩68,663 | ₩68,663 | ₩67,751 | ₩68,609 | -0.08% | 1.8만 |
|---|
| 2026.07.29 | ₩69,279 | ₩69,346 | ₩68,582 | ₩68,676 | -0.87% | 1.4만 |
|---|
| 2026.07.28 | ₩69,091 | ₩69,654 | ₩68,877 | ₩69,654 | +0.81% | 2.8만 |
|---|
| 2026.07.27 | ₩68,837 | ₩69,091 | ₩68,401 | ₩68,850 | +0.02% | 9.7천 |
|---|
| 2026.07.24 | ₩67,510 | ₩68,487 | ₩67,457 | ₩68,127 | +0.91% | 5.8만 |
|---|
| 2026.07.23 | ₩67,403 | ₩67,604 | ₩66,988 | ₩67,604 | +0.30% | 6.3만 |
|---|
| 2026.07.22 | ₩68,140 | ₩68,314 | ₩67,892 | ₩68,234 | +0.14% | 17.4만 |
|---|
| 2026.07.21 | ₩68,033 | ₩68,475 | ₩67,805 | ₩68,475 | +0.65% | 31.7만 |
|---|
| 2026.07.20 | ₩68,522 | ₩68,582 | ₩68,187 | ₩68,287 | -0.34% | 2.4만 |
|---|
| 2026.07.17 | ₩68,676 | ₩69,259 | ₩68,522 | ₩68,730 | +0.08% | 8.1천 |
|---|
| 2026.07.16 | ₩68,502 | ₩69,266 | ₩68,502 | ₩69,132 | +0.92% | 2만 |
|---|
| 2026.07.15 | ₩68,247 | ₩68,837 | ₩68,194 | ₩68,649 | +0.59% | 3.2만 |
|---|
| 2026.07.14 | ₩67,591 | ₩68,689 | ₩67,591 | ₩68,086 | +0.73% | 2.6만 |
|---|
| 2026.07.13 | ₩67,671 | ₩68,241 | ₩67,530 | ₩67,792 | +0.18% | 2.1만 |
|---|
| 2026.07.10 | ₩67,859 | ₩67,859 | ₩67,483 | ₩67,725 | -0.20% | 1.6만 |
|---|
| 2026.07.09 | ₩66,693 | ₩67,671 | ₩66,693 | ₩67,470 | +1.17% | 3.7만 |
|---|
| 2026.07.08 | ₩67,805 | ₩67,805 | ₩66,706 | ₩66,813 | -1.46% | 8.9만 |
|---|
| 2026.07.07 | ₩68,676 | ₩69,252 | ₩68,334 | ₩68,334 | -0.50% | 15.1만 |
|---|
| 2026.07.06 | ₩67,765 | ₩68,502 | ₩67,765 | ₩68,488 | +1.07% | 9.2만 |
|---|
| 2026.07.02 | ₩67,564 | ₩68,234 | ₩67,229 | ₩67,805 | +0.36% | 3.6만 |
|---|
| 2026.07.01 | ₩66,090 | ₩67,470 | ₩66,090 | ₩67,222 | +1.71% | 8.6만 |
|---|
| 2026.06.30 | ₩66,385 | ₩66,505 | ₩66,150 | ₩66,150 | -0.35% | 5.1만 |
|---|
| 2026.06.29 | ₩66,076 | ₩66,505 | ₩66,076 | ₩66,398 | +0.49% | 2.7만 |
|---|
| 2026.06.26 | ₩65,547 | ₩66,224 | ₩65,433 | ₩66,056 | +0.78% | 2만 |
|---|
| 2026.06.25 | ₩65,286 | ₩66,599 | ₩65,286 | ₩65,661 | +0.57% | 3.6만 |
|---|
| 2026.06.24 | ₩64,736 | ₩65,460 | ₩64,308 | ₩65,179 | +0.68% | 3.4만 |
|---|
| 2026.06.23 | ₩64,227 | ₩64,817 | ₩64,053 | ₩64,790 | +0.88% | 5.3만 |
|---|
| 2026.06.22 | ₩64,388 | ₩64,763 | ₩64,388 | ₩64,509 | +0.19% | 9.8만 |
|---|
| 2026.06.18 | ₩64,710 | ₩64,857 | ₩64,147 | ₩64,241 | -0.72% | 6.6만 |
|---|
| 2026.06.17 | ₩64,669 | ₩65,540 | ₩64,120 | ₩64,321 | -0.54% | 3.1만 |
|---|
| 2026.06.16 | ₩64,133 | ₩64,870 | ₩64,133 | ₩64,790 | +1.02% | 1.9만 |
|---|
| 2026.06.15 | ₩64,200 | ₩64,803 | ₩63,979 | ₩63,993 | -0.32% | 6.2만 |
|---|
| 2026.06.12 | ₩63,396 | ₩63,906 | ₩63,282 | ₩63,825 | +0.68% | 2.8만 |
|---|
| 2026.06.11 | ₩62,418 | ₩63,182 | ₩62,204 | ₩63,102 | +1.09% | 6.2만 |
|---|
| 2026.06.10 | ₩62,485 | ₩63,102 | ₩62,378 | ₩62,418 | -0.11% | 21.1만 |
|---|
| 2026.06.09 | ₩62,204 | ₩63,008 | ₩61,601 | ₩62,726 | +0.84% | 3.8만 |
|---|
| 2026.06.08 | ₩62,324 | ₩62,646 | ₩61,976 | ₩62,076 | -0.40% | 4.5만 |
|---|
| 2026.06.05 | ₩62,271 | ₩62,700 | ₩62,217 | ₩62,366 | +0.15% | 6.3만 |
|---|
| 2026.06.04 | ₩61,413 | ₩62,753 | ₩61,413 | ₩62,365 | +1.55% | 17.7만 |
|---|
| 2026.06.03 | ₩61,547 | ₩61,547 | ₩60,891 | ₩60,995 | -0.90% | 8.1만 |
|---|
| 2026.06.02 | ₩61,360 | ₩62,190 | ₩61,360 | ₩61,989 | +1.03% | 9.6만 |
|---|
| 2026.06.01 | ₩61,534 | ₩61,802 | ₩61,373 | ₩61,427 | -0.17% | 1.8만 |
|---|
| 2026.05.29 | ₩62,003 | ₩62,391 | ₩61,808 | ₩61,922 | -0.13% | 15.9만 |
|---|
| 2026.05.28 | ₩61,936 | ₩62,003 | ₩61,708 | ₩61,780 | -0.25% | 2.8만 |
|---|
| 2026.05.27 | ₩62,324 | ₩62,740 | ₩62,016 | ₩62,070 | -0.41% | 1.5만 |
|---|
| 2026.05.26 | ₩62,552 | ₩62,787 | ₩62,298 | ₩62,499 | -0.09% | 4.3만 |
|---|
| 2026.05.22 | ₩62,472 | ₩62,525 | ₩62,070 | ₩62,231 | -0.39% | 9.6천 |
|---|
| 2026.05.21 | ₩61,855 | ₩62,371 | ₩61,628 | ₩62,371 | +0.83% | 2.4만 |
|---|
| 2026.05.20 | ₩61,159 | ₩62,308 | ₩61,159 | ₩62,204 | +1.71% | 1.2만 |
|---|
| 2026.05.19 | ₩61,762 | ₩61,815 | ₩61,264 | ₩61,440 | -0.52% | 1.2만 |
|---|
| 2026.05.18 | ₩61,132 | ₩61,922 | ₩61,132 | ₩61,775 | +1.05% | 1.4만 |
|---|
| 2026.05.15 | ₩61,051 | ₩61,360 | ₩61,051 | ₩61,266 | +0.35% | 1.3만 |
|---|
| 2026.05.14 | ₩61,065 | ₩61,654 | ₩61,065 | ₩61,400 | +0.55% | 1.6만 |
|---|
| 2026.05.13 | ₩61,574 | ₩61,617 | ₩60,998 | ₩61,037 | -0.87% | 1.3만 |
|---|
| 2026.05.12 | ₩61,574 | ₩61,949 | ₩61,051 | ₩61,843 | +0.44% | 1.1만 |
|---|
| 2026.05.11 | ₩62,271 | ₩62,338 | ₩61,547 | ₩61,601 | -1.08% | 1.5만 |
|---|
| 2026.05.08 | ₩62,659 | ₩62,726 | ₩62,217 | ₩62,310 | -0.56% | 2만 |
|---|
| 2026.05.07 | ₩63,128 | ₩63,128 | ₩62,232 | ₩62,378 | -1.19% | 1.5만 |
|---|
| 2026.05.06 | ₩62,874 | ₩63,530 | ₩62,874 | ₩63,209 | +0.53% | 1.9만 |
|---|
| 2026.05.05 | ₩62,324 | ₩62,619 | ₩62,244 | ₩62,354 | +0.05% | 1.3만 |
|---|
| 2026.05.04 | ₩62,981 | ₩63,035 | ₩62,036 | ₩62,204 | -1.23% | 3.6만 |
|---|
| 2026.05.01 | ₩63,557 | ₩63,664 | ₩63,193 | ₩63,193 | -0.57% | 6.4만 |
|---|
| 2026.04.30 | ₩62,391 | ₩63,475 | ₩62,391 | ₩63,454 | +1.70% | 2.3만 |
|---|
| 2026.04.29 | ₩63,169 | ₩63,169 | ₩62,244 | ₩62,532 | -1.01% | 3.6만 |
|---|
| 2026.04.28 | ₩63,410 | ₩63,544 | ₩62,994 | ₩63,289 | -0.19% | 2.9만 |
|---|
| 2026.04.27 | ₩62,840 | ₩63,437 | ₩62,840 | ₩63,241 | +0.64% | 2.2만 |
|---|
| 2026.04.24 | ₩63,517 | ₩63,517 | ₩62,894 | ₩62,968 | -0.86% | 1.2만 |
|---|
| 2026.04.23 | ₩63,611 | ₩64,066 | ₩63,249 | ₩63,544 | -0.11% | 1.9만 |
|---|
| 2026.04.22 | ₩64,750 | ₩64,789 | ₩63,774 | ₩63,798 | -1.47% | 1.5만 |
|---|
| 2026.04.21 | ₩65,380 | ₩65,480 | ₩64,321 | ₩64,321 | -1.62% | 1.8만 |
|---|
| 2026.04.20 | ₩64,602 | ₩65,138 | ₩64,602 | ₩64,937 | +0.52% | 10.1만 |
|---|
| 2026.04.17 | ₩64,455 | ₩65,420 | ₩64,455 | ₩64,844 | +0.60% | 1.9만 |
|---|
| 2026.04.16 | ₩64,026 | ₩64,214 | ₩63,751 | ₩63,932 | -0.15% | 1.6만 |
|---|
| 2026.04.15 | ₩63,973 | ₩64,348 | ₩63,571 | ₩63,986 | +0.02% | 1.7만 |
|---|
| 2026.04.14 | ₩63,772 | ₩64,019 | ₩63,450 | ₩63,879 | +0.17% | 2.4만 |
|---|
| 2026.04.13 | ₩62,512 | ₩63,825 | ₩62,378 | ₩63,772 | +2.02% | 4.3만 |
|---|
| 2026.04.10 | ₩63,423 | ₩63,423 | ₩62,633 | ₩62,780 | -1.01% | 1.3만 |
|---|
| 2026.04.09 | ₩62,700 | ₩63,504 | ₩62,592 | ₩63,356 | +1.05% | 1.6만 |
|---|
| 2026.04.08 | ₩62,887 | ₩62,981 | ₩62,472 | ₩62,860 | -0.04% | 1.8만 |
|---|
| 2026.04.07 | ₩60,810 | ₩61,025 | ₩60,502 | ₩60,931 | +0.20% | 2.9만 |
|---|
| 2026.04.06 | ₩60,475 | ₩61,105 | ₩60,475 | ₩60,998 | +0.86% | 1.5만 |
|---|
| 2026.04.02 | ₩59,912 | ₩60,743 | ₩59,457 | ₩60,636 | +1.21% | 3.9만 |
|---|
| 2026.04.01 | ₩60,489 | ₩60,886 | ₩60,127 | ₩60,502 | +0.02% | 2.2만 |
|---|
| 2026.03.31 | ₩59,336 | ₩60,127 | ₩58,921 | ₩60,086 | +1.26% | 3.4만 |
|---|
| 2026.03.30 | ₩58,787 | ₩58,961 | ₩58,358 | ₩58,679 | -0.18% | 2.8만 |
|---|
| 2026.03.27 | ₩58,934 | ₩58,974 | ₩58,063 | ₩58,063 | -1.48% | 1.3만 |
|---|
| 2026.03.26 | ₩59,108 | ₩59,663 | ₩59,041 | ₩59,242 | +0.23% | 5.6만 |
|---|
| 2026.03.25 | ₩60,006 | ₩60,187 | ₩59,215 | ₩59,684 | -0.54% | 1.9만 |
|---|
| 2026.03.24 | ₩58,894 | ₩59,805 | ₩58,894 | ₩59,458 | +0.96% | 1.1만 |
|---|
| 2026.03.23 | ₩59,711 | ₩60,187 | ₩59,337 | ₩59,497 | -0.36% | 16.1만 |
|---|
| 2026.03.20 | ₩58,840 | ₩58,840 | ₩58,291 | ₩58,666 | -0.30% | 2.8만 |
|---|
| 2026.03.19 | ₩58,813 | ₩59,095 | ₩58,398 | ₩58,974 | +0.27% | 2.6만 |
|---|
| 2026.03.18 | ₩59,564 | ₩60,723 | ₩59,014 | ₩59,014 | -0.92% | 2.6만 |
|---|
| 2026.03.17 | ₩60,006 | ₩60,381 | ₩59,778 | ₩59,885 | -0.20% | 2.6만 |
|---|
| 2026.03.16 | ₩59,805 | ₩60,046 | ₩59,537 | ₩59,631 | -0.29% | 1.8만 |
|---|
| 2026.03.13 | ₩59,591 | ₩59,926 | ₩59,165 | ₩59,249 | -0.57% | 9.6만 |
|---|
| 2026.03.12 | ₩59,550 | ₩59,698 | ₩59,363 | ₩59,493 | -0.10% | 12.8만 |
|---|
| 2026.03.11 | ₩60,596 | ₩60,596 | ₩59,919 | ₩60,234 | -0.60% | 2만 |
|---|
| 2026.03.10 | ₩60,569 | ₩61,413 | ₩60,569 | ₩60,669 | +0.17% | 4.5만 |
|---|
| 2026.03.09 | ₩60,194 | ₩60,958 | ₩59,363 | ₩60,663 | +0.78% | 2.5만 |
|---|
| 2026.03.06 | ₩61,252 | ₩61,252 | ₩60,261 | ₩61,011 | -0.39% | 6.9만 |
|---|
| 2026.03.05 | ₩62,123 | ₩62,726 | ₩61,661 | ₩62,083 | -0.06% | 3.2만 |
|---|
| 2026.03.04 | ₩62,753 | ₩62,753 | ₩62,324 | ₩62,606 | -0.23% | 2만 |
|---|
| 2026.03.03 | ₩61,748 | ₩62,767 | ₩61,011 | ₩62,244 | +0.80% | 6.2만 |
|---|
| 2026.03.02 | ₩62,043 | ₩63,115 | ₩62,043 | ₩62,793 | +1.21% | 3.1만 |
|---|
| 2026.02.27 | ₩63,731 | ₩63,813 | ₩62,646 | ₩62,981 | -1.18% | 5만 |
|---|
| 2026.02.26 | ₩64,133 | ₩64,984 | ₩64,133 | ₩64,643 | +0.79% | 2.6만 |
|---|
| 2026.02.25 | ₩63,450 | ₩64,080 | ₩63,410 | ₩64,080 | +0.99% | 2만 |
|---|
| 2026.02.24 | ₩62,767 | ₩63,447 | ₩62,385 | ₩63,075 | +0.49% | 15.3만 |
|---|
| 2026.02.23 | ₩64,978 | ₩64,978 | ₩62,887 | ₩63,035 | -2.99% | 3.4만 |
|---|
| 2026.02.20 | ₩64,522 | ₩65,085 | ₩64,375 | ₩65,085 | +0.87% | 13.5만 |
|---|
| 2026.02.19 | ₩64,803 | ₩64,803 | ₩64,093 | ₩64,535 | -0.41% | 3만 |
|---|
| 2026.02.18 | ₩65,058 | ₩65,192 | ₩64,857 | ₩65,071 | +0.02% | 3.6만 |
|---|
| 2026.02.17 | ₩64,683 | ₩64,857 | ₩64,301 | ₩64,736 | +0.08% | 3.7만 |
|---|
| 2026.02.13 | ₩64,227 | ₩64,428 | ₩63,809 | ₩64,107 | -0.19% | 3.2만 |
|---|
| 2026.02.12 | ₩65,755 | ₩65,969 | ₩63,979 | ₩64,321 | -2.18% | 2.9만 |
|---|
| 2026.02.11 | ₩66,572 | ₩66,630 | ₩65,266 | ₩65,393 | -1.77% | 4.6만 |
|---|
| 2026.02.10 | ₩66,331 | ₩67,068 | ₩65,875 | ₩66,438 | +0.16% | 3.5만 |
|---|
| 2026.02.09 | ₩66,465 | ₩66,880 | ₩66,371 | ₩66,478 | +0.02% | 3만 |
|---|
| 2026.02.06 | ₩66,063 | ₩66,733 | ₩66,063 | ₩66,626 | +0.85% | 4.8만 |
|---|
| 2026.02.05 | ₩65,942 | ₩66,076 | ₩65,393 | ₩65,594 | -0.53% | 2.6만 |
|---|
| 2026.02.04 | ₩65,380 | ₩66,465 | ₩65,380 | ₩66,143 | +1.17% | 3.4만 |
|---|
| 2026.02.03 | ₩64,978 | ₩65,843 | ₩64,964 | ₩65,353 | +0.58% | 4.3만 |
|---|
| 2026.02.02 | ₩64,214 | ₩65,018 | ₩64,174 | ₩64,897 | +1.06% | 4.8만 |
|---|
| 2026.01.30 | ₩64,375 | ₩64,401 | ₩63,691 | ₩64,308 | -0.10% | 4.1만 |
|---|
| 2026.01.29 | ₩64,428 | ₩64,629 | ₩63,999 | ₩64,495 | +0.10% | 13.2만 |
|---|
| 2026.01.28 | ₩64,308 | ₩64,455 | ₩63,844 | ₩63,986 | -0.50% | 7.1만 |
|---|
| 2026.01.27 | ₩64,629 | ₩64,629 | ₩64,167 | ₩64,455 | -0.27% | 9.7만 |
|---|
| 2026.01.26 | ₩64,174 | ₩64,547 | ₩64,160 | ₩64,361 | +0.29% | 5.8만 |
|---|
| 2026.01.23 | ₩64,763 | ₩64,763 | ₩63,839 | ₩64,053 | -1.10% | 7.4만 |
|---|
| 2026.01.22 | ₩64,978 | ₩65,338 | ₩64,723 | ₩64,884 | -0.14% | 19.6만 |
|---|
| 2026.01.21 | ₩64,308 | ₩64,803 | ₩64,187 | ₩64,602 | +0.46% | 26.5만 |
|---|
| 2026.01.20 | ₩64,187 | ₩64,716 | ₩63,798 | ₩63,986 | -0.31% | 8.9만 |
|---|
| 2026.01.16 | ₩65,004 | ₩65,326 | ₩64,904 | ₩64,951 | -0.08% | 4.5만 |
|---|
| 2026.01.15 | ₩64,911 | ₩65,239 | ₩64,629 | ₩64,844 | -0.10% | 10.9만 |
|---|
| 2026.01.14 | ₩64,763 | ₩64,763 | ₩64,133 | ₩64,736 | -0.04% | 21.3만 |
|---|
| 2026.01.13 | ₩65,540 | ₩65,540 | ₩64,609 | ₩64,777 | -1.17% | 9.1만 |
|---|
| 2026.01.12 | ₩65,393 | ₩65,393 | ₩65,031 | ₩65,353 | -0.06% | 12.7만 |
|---|
| 2026.01.09 | ₩66,840 | ₩66,840 | ₩66,170 | ₩66,197 | -0.96% | 22.9만 |
|---|
| 2026.01.08 | ₩65,916 | ₩66,733 | ₩65,661 | ₩66,586 | +1.02% | 14.1만 |
|---|
| 2026.01.07 | ₩66,626 | ₩66,626 | ₩65,757 | ₩65,983 | -0.97% | 15.9만 |
|---|
| 2026.01.06 | ₩66,492 | ₩66,745 | ₩66,103 | ₩66,693 | +0.30% | 11.5만 |
|---|
| 2026.01.05 | ₩65,098 | ₩66,720 | ₩65,098 | ₩66,385 | +1.98% | 24.7만 |
|---|
| 2026.01.02 | ₩64,937 | ₩65,205 | ₩64,455 | ₩65,179 | +0.37% | 2.5만 |
|---|
| 2025.12.31 | ₩65,313 | ₩65,333 | ₩64,723 | ₩64,763 | -0.84% | 4.6만 |
|---|
| 2025.12.30 | ₩65,420 | ₩65,676 | ₩65,098 | ₩65,205 | -0.33% | 4.9만 |
|---|
| 2025.12.29 | ₩65,581 | ₩65,581 | ₩64,321 | ₩65,259 | -0.49% | 2.9만 |
|---|
| 2025.12.26 | ₩66,720 | ₩66,720 | ₩66,291 | ₩66,519 | -0.30% | 3.7만 |
|---|
| 2025.12.24 | ₩66,586 | ₩66,760 | ₩66,374 | ₩66,545 | -0.06% | 9.6천 |
|---|
| 2025.12.23 | ₩66,344 | ₩66,478 | ₩66,237 | ₩66,331 | -0.02% | 9.9만 |
|---|
| 2025.12.22 | ₩65,741 | ₩66,452 | ₩65,741 | ₩66,237 | +0.75% | 3.1만 |
|---|
| 2025.12.19 | ₩65,420 | ₩65,648 | ₩65,299 | ₩65,607 | +0.29% | 3.1만 |
|---|
| 2025.12.18 | ₩65,313 | ₩65,581 | ₩64,897 | ₩65,246 | -0.10% | 4.3만 |
|---|
| 2025.12.17 | ₩65,071 | ₩65,325 | ₩64,844 | ₩64,991 | -0.12% | 4.4만 |
|---|
| 2025.12.16 | ₩65,232 | ₩65,380 | ₩64,743 | ₩65,058 | -0.27% | 10.8만 |
|---|
| 2025.12.15 | ₩65,473 | ₩65,607 | ₩64,884 | ₩65,246 | -0.35% | 12만 |
|---|
| 2025.12.12 | ₩65,701 | ₩65,701 | ₩64,884 | ₩65,179 | -0.80% | 2.1만 |
|---|
| 2025.12.11 | ₩64,602 | ₩67,792 | ₩64,602 | ₩65,420 | +1.27% | 3.5만 |
|---|
| 2025.12.10 | ₩63,236 | ₩64,616 | ₩63,104 | ₩64,468 | +1.95% | 2.9만 |
|---|
| 2025.12.09 | ₩63,169 | ₩63,611 | ₩62,942 | ₩63,061 | -0.17% | 6.7만 |
|---|
| 2025.12.08 | ₩63,115 | ₩63,316 | ₩62,793 | ₩63,048 | -0.11% | 2.8만 |
|---|
| 2025.12.05 | ₩63,236 | ₩63,517 | ₩63,033 | ₩63,236 | 0.00% | 6.2만 |
|---|
| 2025.12.04 | ₩63,075 | ₩63,356 | ₩62,994 | ₩63,128 | +0.08% | 3.3만 |
|---|
| 2025.12.03 | ₩62,378 | ₩62,941 | ₩62,284 | ₩62,941 | +0.90% | 5.8만 |
|---|
| 2025.12.02 | ₩62,432 | ₩62,485 | ₩62,083 | ₩62,271 | -0.26% | 2.5만 |
|---|
| 2025.12.01 | ₩61,963 | ₩62,499 | ₩61,963 | ₩62,137 | +0.28% | 1.6만 |
|---|
| 2025.11.28 | ₩61,909 | ₩62,432 | ₩61,788 | ₩61,936 | +0.04% | 1.7만 |
|---|
| 2025.11.26 | ₩61,815 | ₩62,164 | ₩61,378 | ₩61,909 | +0.15% | 2.3만 |
|---|
| 2025.11.25 | ₩60,623 | ₩61,654 | ₩60,623 | ₩61,547 | +1.53% | 3.1만 |
|---|
| 2025.11.24 | ₩60,435 | ₩60,489 | ₩59,731 | ₩60,395 | -0.07% | 2.1만 |
|---|
| 2025.11.21 | ₩59,751 | ₩60,636 | ₩59,611 | ₩60,247 | +0.83% | 22.6만 |
|---|
| 2025.11.20 | ₩60,649 | ₩60,690 | ₩59,375 | ₩59,400 | -2.06% | 8.4천 |
|---|
| 2025.11.19 | ₩59,664 | ₩59,765 | ₩59,122 | ₩59,765 | +0.17% | 5.7천 |
|---|
| 2025.11.18 | ₩59,550 | ₩59,979 | ₩59,344 | ₩59,726 | +0.29% | 1.7만 |
|---|
| 2025.11.17 | ₩60,683 | ₩60,683 | ₩59,403 | ₩59,497 | -1.95% | 1.7만 |
|---|
| 2025.11.14 | ₩60,931 | ₩61,031 | ₩60,490 | ₩60,730 | -0.33% | 1.3만 |
|---|
| 2025.11.13 | ₩62,217 | ₩62,217 | ₩61,247 | ₩61,247 | -1.56% | 1.5만 |
|---|
| 2025.11.12 | ₩62,210 | ₩62,210 | ₩61,976 | ₩62,123 | -0.14% | 9.3천 |
|---|
| 2025.11.11 | ₩62,070 | ₩62,070 | ₩61,540 | ₩61,656 | -0.67% | 9.1천 |
|---|
| 2025.11.10 | ₩61,011 | ₩61,547 | ₩60,866 | ₩61,440 | +0.70% | 30.4만 |
|---|
| 2025.11.07 | ₩60,408 | ₩60,797 | ₩60,033 | ₩60,789 | +0.63% | 43.4만 |
|---|
| 2025.11.06 | ₩60,489 | ₩60,562 | ₩60,167 | ₩60,314 | -0.29% | 4.5천 |
|---|
| 2025.11.05 | ₩60,220 | ₩60,582 | ₩59,912 | ₩60,489 | +0.45% | 2만 |
|---|
| 2025.11.04 | ₩59,363 | ₩60,019 | ₩59,232 | ₩59,890 | +0.89% | 1.2만 |
|---|
| 2025.11.03 | ₩59,711 | ₩60,060 | ₩59,282 | ₩60,019 | +0.52% | 7.6천 |
|---|
| 2025.10.31 | ₩59,450 | ₩59,867 | ₩59,450 | ₩59,867 | +0.70% | 9.4천 |
|---|
| 2025.10.30 | ₩59,229 | ₩59,979 | ₩59,229 | ₩59,552 | +0.55% | 4.5천 |
|---|
| 2025.10.29 | ₩59,457 | ₩59,845 | ₩59,211 | ₩59,211 | -0.41% | 5.9천 |
|---|
| 2025.10.28 | ₩59,899 | ₩59,899 | ₩59,671 | ₩59,671 | -0.38% | 2.6천 |
|---|
| 2025.10.27 | ₩60,408 | ₩60,408 | ₩59,899 | ₩60,093 | -0.52% | 5.9천 |
|---|
| 2025.10.24 | ₩60,086 | ₩60,180 | ₩59,939 | ₩60,011 | -0.12% | 2.2만 |
|---|
| 2025.10.23 | ₩59,269 | ₩59,557 | ₩59,244 | ₩59,483 | +0.36% | 7.1천 |
|---|
| 2025.10.22 | ₩59,483 | ₩59,483 | ₩58,793 | ₩59,095 | -0.65% | 1.3만 |
|---|
| 2025.10.21 | ₩59,591 | ₩59,591 | ₩59,148 | ₩59,181 | -0.69% | 5.8천 |
|---|
| 2025.10.20 | ₩59,162 | ₩59,564 | ₩58,921 | ₩59,443 | +0.48% | 4.7만 |
|---|
| 2025.10.17 | ₩58,800 | ₩58,800 | ₩58,185 | ₩58,464 | -0.57% | 4.7천 |
|---|
| 2025.10.16 | ₩59,296 | ₩59,490 | ₩57,795 | ₩58,083 | -2.05% | 9천 |
|---|
| 2025.10.15 | ₩60,234 | ₩60,234 | ₩59,296 | ₩59,592 | -1.07% | 9.3천 |
|---|
| 2025.10.14 | ₩59,095 | ₩59,966 | ₩58,693 | ₩59,599 | +0.85% | 5.6천 |
|---|
| 2025.10.13 | ₩58,572 | ₩59,147 | ₩58,465 | ₩59,041 | +0.80% | 1.1만 |
|---|
| 2025.10.10 | ₩60,013 | ₩60,013 | ₩58,304 | ₩58,304 | -2.85% | 8.1천 |
|---|