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 | ₩65,042 | ₩65,391 | ₩65,042 | ₩65,263 | +0.34% | 6.8천 |
| 2026.10.08 | ₩64,251 | ₩65,203 | ₩63,942 | ₩65,125 | +1.36% | 1.4만 |
| 2026.10.07 | ₩64,351 | ₩64,519 | ₩64,163 | ₩64,396 | +0.07% | 3.6만 |
| 2026.10.06 | ₩65,055 | ₩65,389 | ₩64,908 | ₩65,008 | -0.07% | 7.3천 |
| 2026.10.05 | ₩64,760 | ₩65,122 | ₩64,760 | ₩64,908 | +0.23% | 7.3만 |
| 2026.10.02 | ₩64,787 | ₩65,002 | ₩64,371 | ₩64,814 | +0.04% | 2.1만 |
| 2026.10.01 | ₩64,170 | ₩64,801 | ₩63,694 | ₩64,465 | +0.46% | 2.3만 |
| 2026.09.30 | ₩65,176 | ₩65,176 | ₩64,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,546 |
| -0.97% |
| 2.3만 |
| 2026.09.29 | ₩65,417 | ₩65,417 | ₩64,948 | ₩65,290 | -0.19% | 1.3만 |
|---|
| 2026.09.28 | ₩65,860 | ₩65,860 | ₩65,230 | ₩65,230 | -0.96% | 2.6만 |
|---|
| 2026.09.25 | ₩65,417 | ₩65,900 | ₩65,417 | ₩65,860 | +0.68% | 1.7만 |
|---|
| 2026.09.24 | ₩65,538 | ₩65,538 | ₩65,035 | ₩65,438 | -0.15% | 1.4만 |
|---|
| 2026.09.23 | ₩65,940 | ₩66,061 | ₩65,444 | ₩65,471 | -0.71% | 1.5만 |
|---|
| 2026.09.22 | ₩67,630 | ₩67,630 | ₩66,142 | ₩66,370 | -1.86% | 30.9만 |
|---|
| 2026.09.21 | ₩67,362 | ₩67,483 | ₩67,161 | ₩67,308 | -0.08% | 2.2만 |
|---|
| 2026.09.18 | ₩66,624 | ₩67,141 | ₩66,624 | ₩67,040 | +0.62% | 1.5만 |
|---|
| 2026.09.17 | ₩67,469 | ₩67,898 | ₩67,288 | ₩67,355 | -0.17% | 1.6만 |
|---|
| 2026.09.16 | ₩68,569 | ₩68,636 | ₩66,678 | ₩67,328 | -1.81% | 2.2만 |
|---|
| 2026.09.15 | ₩68,897 | ₩68,897 | ₩68,193 | ₩68,596 | -0.44% | 1.2만 |
|---|
| 2026.09.14 | ₩68,931 | ₩69,333 | ₩68,770 | ₩68,931 | 0.00% | 1.1만 |
|---|
| 2026.09.11 | ₩69,441 | ₩69,467 | ₩68,931 | ₩69,113 | -0.47% | 1.9만 |
|---|
| 2026.09.10 | ₩68,770 | ₩68,877 | ₩68,529 | ₩68,730 | -0.06% | 8.5천 |
|---|
| 2026.09.09 | ₩69,132 | ₩69,407 | ₩69,005 | ₩69,135 | +0.00% | 9.5천 |
|---|
| 2026.09.08 | ₩69,762 | ₩69,930 | ₩69,321 | ₩69,321 | -0.63% | 8.1천 |
|---|
| 2026.09.04 | ₩70,057 | ₩70,379 | ₩70,057 | ₩70,237 | +0.26% | 3.5만 |
|---|
| 2026.09.03 | ₩69,856 | ₩70,519 | ₩69,856 | ₩70,448 | +0.85% | 1.3만 |
|---|
| 2026.09.02 | ₩68,804 | ₩70,198 | ₩68,804 | ₩69,521 | +1.04% | 1.4만 |
|---|
| 2026.09.01 | ₩68,864 | ₩69,320 | ₩68,408 | ₩68,431 | -0.63% | 1.4만 |
|---|
| 2026.08.31 | ₩69,266 | ₩69,266 | ₩69,002 | ₩69,076 | -0.27% | 4.1만 |
|---|
| 2026.08.28 | ₩69,816 | ₩69,870 | ₩69,454 | ₩69,454 | -0.52% | 1.1만 |
|---|
| 2026.08.27 | ₩69,374 | ₩69,494 | ₩69,025 | ₩69,427 | +0.08% | 1.8만 |
|---|
| 2026.08.26 | ₩69,461 | ₩69,776 | ₩69,461 | ₩69,726 | +0.38% | 1.3만 |
|---|
| 2026.08.25 | ₩69,534 | ₩69,749 | ₩69,508 | ₩69,602 | +0.10% | 4만 |
|---|
| 2026.08.24 | ₩69,226 | ₩70,012 | ₩69,226 | ₩69,615 | +0.56% | 1.3만 |
|---|
| 2026.08.21 | ₩69,119 | ₩69,561 | ₩69,038 | ₩69,132 | +0.02% | 2만 |
|---|
| 2026.08.20 | ₩69,213 | ₩69,427 | ₩68,722 | ₩68,722 | -0.71% | 3.9만 |
|---|
| 2026.08.19 | ₩70,701 | ₩70,701 | ₩69,529 | ₩69,655 | -1.48% | 1.5만 |
|---|
| 2026.08.18 | ₩70,460 | ₩70,740 | ₩70,299 | ₩70,460 | 0.00% | 1.4만 |
|---|
| 2026.08.17 | ₩70,956 | ₩71,184 | ₩70,485 | ₩70,485 | -0.66% | 1.1만 |
|---|
| 2026.08.14 | ₩70,943 | ₩71,197 | ₩70,943 | ₩71,079 | +0.19% | 7천 |
|---|
| 2026.08.13 | ₩70,889 | ₩70,956 | ₩70,554 | ₩70,829 | -0.09% | 9.8천 |
|---|
| 2026.08.12 | ₩70,259 | ₩70,700 | ₩70,259 | ₩70,575 | +0.45% | 1.9만 |
|---|
| 2026.08.11 | ₩70,339 | ₩70,635 | ₩70,312 | ₩70,500 | +0.23% | 1.4만 |
|---|
| 2026.08.10 | ₩70,037 | ₩70,312 | ₩70,037 | ₩70,166 | +0.18% | 7.1천 |
|---|
| 2026.08.07 | ₩70,406 | ₩70,406 | ₩70,004 | ₩70,165 | -0.34% | 5.9천 |
|---|
| 2026.08.06 | ₩71,050 | ₩71,050 | ₩70,214 | ₩70,214 | -1.18% | 1만 |
|---|
| 2026.08.05 | ₩70,245 | ₩70,728 | ₩70,138 | ₩70,298 | +0.07% | 1.7만 |
|---|
| 2026.08.04 | ₩69,441 | ₩70,487 | ₩69,427 | ₩70,353 | +1.31% | 3만 |
|---|
| 2026.08.03 | ₩68,998 | ₩69,669 | ₩68,971 | ₩69,508 | +0.74% | 2.3만 |
|---|
| 2026.07.31 | ₩68,408 | ₩68,783 | ₩68,260 | ₩68,783 | +0.55% | 1.6만 |
|---|
| 2026.07.30 | ₩68,716 | ₩68,716 | ₩67,805 | ₩68,663 | -0.08% | 1.8만 |
|---|
| 2026.07.29 | ₩69,333 | ₩69,400 | ₩68,636 | ₩68,730 | -0.87% | 1.4만 |
|---|
| 2026.07.28 | ₩69,146 | ₩69,709 | ₩68,931 | ₩69,709 | +0.81% | 2.8만 |
|---|
| 2026.07.27 | ₩68,891 | ₩69,146 | ₩68,455 | ₩68,904 | +0.02% | 9.7천 |
|---|
| 2026.07.24 | ₩67,563 | ₩68,541 | ₩67,509 | ₩68,180 | +0.91% | 5.8만 |
|---|
| 2026.07.23 | ₩67,456 | ₩67,657 | ₩67,040 | ₩67,657 | +0.30% | 6.3만 |
|---|
| 2026.07.22 | ₩68,193 | ₩68,368 | ₩67,945 | ₩68,287 | +0.14% | 17.4만 |
|---|
| 2026.07.21 | ₩68,086 | ₩68,529 | ₩67,858 | ₩68,529 | +0.65% | 31.7만 |
|---|
| 2026.07.20 | ₩68,576 | ₩68,636 | ₩68,240 | ₩68,341 | -0.34% | 2.4만 |
|---|
| 2026.07.17 | ₩68,730 | ₩69,313 | ₩68,576 | ₩68,783 | +0.08% | 8.1천 |
|---|
| 2026.07.16 | ₩68,555 | ₩69,320 | ₩68,555 | ₩69,186 | +0.92% | 2만 |
|---|
| 2026.07.15 | ₩68,301 | ₩68,891 | ₩68,247 | ₩68,703 | +0.59% | 3.2만 |
|---|
| 2026.07.14 | ₩67,644 | ₩68,743 | ₩67,644 | ₩68,140 | +0.73% | 2.6만 |
|---|
| 2026.07.13 | ₩67,724 | ₩68,294 | ₩67,583 | ₩67,845 | +0.18% | 2.1만 |
|---|
| 2026.07.10 | ₩67,912 | ₩67,912 | ₩67,536 | ₩67,778 | -0.20% | 1.6만 |
|---|
| 2026.07.09 | ₩66,745 | ₩67,724 | ₩66,745 | ₩67,523 | +1.17% | 3.7만 |
|---|
| 2026.07.08 | ₩67,858 | ₩67,858 | ₩66,758 | ₩66,866 | -1.46% | 8.9만 |
|---|
| 2026.07.07 | ₩68,730 | ₩69,306 | ₩68,388 | ₩68,388 | -0.50% | 15.1만 |
|---|
| 2026.07.06 | ₩67,818 | ₩68,555 | ₩67,818 | ₩68,542 | +1.07% | 9.2만 |
|---|
| 2026.07.02 | ₩67,617 | ₩68,287 | ₩67,281 | ₩67,858 | +0.36% | 3.6만 |
|---|
| 2026.07.01 | ₩66,142 | ₩67,523 | ₩66,142 | ₩67,275 | +1.71% | 8.6만 |
|---|
| 2026.06.30 | ₩66,437 | ₩66,557 | ₩66,202 | ₩66,202 | -0.35% | 5.1만 |
|---|
| 2026.06.29 | ₩66,128 | ₩66,557 | ₩66,128 | ₩66,450 | +0.49% | 2.7만 |
|---|
| 2026.06.26 | ₩65,598 | ₩66,276 | ₩65,484 | ₩66,108 | +0.78% | 2만 |
|---|
| 2026.06.25 | ₩65,337 | ₩66,651 | ₩65,337 | ₩65,712 | +0.57% | 3.6만 |
|---|
| 2026.06.24 | ₩64,787 | ₩65,511 | ₩64,358 | ₩65,230 | +0.68% | 3.4만 |
|---|
| 2026.06.23 | ₩64,277 | ₩64,868 | ₩64,103 | ₩64,841 | +0.88% | 5.3만 |
|---|
| 2026.06.22 | ₩64,438 | ₩64,814 | ₩64,438 | ₩64,559 | +0.19% | 9.8만 |
|---|
| 2026.06.18 | ₩64,760 | ₩64,908 | ₩64,197 | ₩64,291 | -0.72% | 6.6만 |
|---|
| 2026.06.17 | ₩64,720 | ₩65,592 | ₩64,170 | ₩64,371 | -0.54% | 3.1만 |
|---|
| 2026.06.16 | ₩64,184 | ₩64,921 | ₩64,184 | ₩64,841 | +1.02% | 1.9만 |
|---|
| 2026.06.15 | ₩64,251 | ₩64,854 | ₩64,029 | ₩64,043 | -0.32% | 6.2만 |
|---|
| 2026.06.12 | ₩63,446 | ₩63,956 | ₩63,332 | ₩63,875 | +0.68% | 2.8만 |
|---|
| 2026.06.11 | ₩62,467 | ₩63,231 | ₩62,252 | ₩63,151 | +1.09% | 6.2만 |
|---|
| 2026.06.10 | ₩62,534 | ₩63,151 | ₩62,427 | ₩62,467 | -0.11% | 21.1만 |
|---|
| 2026.06.09 | ₩62,252 | ₩63,057 | ₩61,649 | ₩62,775 | +0.84% | 3.8만 |
|---|
| 2026.06.08 | ₩62,373 | ₩62,695 | ₩62,024 | ₩62,125 | -0.40% | 4.5만 |
|---|
| 2026.06.05 | ₩62,320 | ₩62,749 | ₩62,266 | ₩62,415 | +0.15% | 6.3만 |
|---|
| 2026.06.04 | ₩61,461 | ₩62,802 | ₩61,461 | ₩62,413 | +1.55% | 17.7만 |
|---|
| 2026.06.03 | ₩61,595 | ₩61,595 | ₩60,938 | ₩61,043 | -0.90% | 8.1만 |
|---|
| 2026.06.02 | ₩61,408 | ₩62,239 | ₩61,408 | ₩62,038 | +1.03% | 9.6만 |
|---|
| 2026.06.01 | ₩61,582 | ₩61,850 | ₩61,421 | ₩61,475 | -0.17% | 1.8만 |
|---|
| 2026.05.29 | ₩62,051 | ₩62,440 | ₩61,857 | ₩61,971 | -0.13% | 15.9만 |
|---|
| 2026.05.28 | ₩61,984 | ₩62,051 | ₩61,756 | ₩61,829 | -0.25% | 2.8만 |
|---|
| 2026.05.27 | ₩62,373 | ₩62,789 | ₩62,065 | ₩62,118 | -0.41% | 1.5만 |
|---|
| 2026.05.26 | ₩62,601 | ₩62,836 | ₩62,346 | ₩62,548 | -0.09% | 4.3만 |
|---|
| 2026.05.22 | ₩62,521 | ₩62,574 | ₩62,118 | ₩62,279 | -0.39% | 9.6천 |
|---|
| 2026.05.21 | ₩61,904 | ₩62,420 | ₩61,676 | ₩62,420 | +0.83% | 2.4만 |
|---|
| 2026.05.20 | ₩61,206 | ₩62,357 | ₩61,206 | ₩62,252 | +1.71% | 1.2만 |
|---|
| 2026.05.19 | ₩61,810 | ₩61,864 | ₩61,312 | ₩61,488 | -0.52% | 1.2만 |
|---|
| 2026.05.18 | ₩61,180 | ₩61,971 | ₩61,180 | ₩61,823 | +1.05% | 1.4만 |
|---|
| 2026.05.15 | ₩61,099 | ₩61,408 | ₩61,099 | ₩61,314 | +0.35% | 1.3만 |
|---|
| 2026.05.14 | ₩61,113 | ₩61,703 | ₩61,113 | ₩61,448 | +0.55% | 1.6만 |
|---|
| 2026.05.13 | ₩61,622 | ₩61,665 | ₩61,046 | ₩61,084 | -0.87% | 1.3만 |
|---|
| 2026.05.12 | ₩61,622 | ₩61,998 | ₩61,099 | ₩61,892 | +0.44% | 1.1만 |
|---|
| 2026.05.11 | ₩62,320 | ₩62,387 | ₩61,595 | ₩61,649 | -1.08% | 1.5만 |
|---|
| 2026.05.08 | ₩62,708 | ₩62,775 | ₩62,266 | ₩62,358 | -0.56% | 2만 |
|---|
| 2026.05.07 | ₩63,178 | ₩63,178 | ₩62,281 | ₩62,427 | -1.19% | 1.5만 |
|---|
| 2026.05.06 | ₩62,923 | ₩63,580 | ₩62,923 | ₩63,258 | +0.53% | 1.9만 |
|---|
| 2026.05.05 | ₩62,373 | ₩62,668 | ₩62,293 | ₩62,403 | +0.05% | 1.3만 |
|---|
| 2026.05.04 | ₩63,030 | ₩63,084 | ₩62,085 | ₩62,252 | -1.23% | 3.6만 |
|---|
| 2026.05.01 | ₩63,607 | ₩63,714 | ₩63,242 | ₩63,242 | -0.57% | 6.4만 |
|---|
| 2026.04.30 | ₩62,440 | ₩63,525 | ₩62,440 | ₩63,504 | +1.70% | 2.3만 |
|---|
| 2026.04.29 | ₩63,218 | ₩63,218 | ₩62,293 | ₩62,581 | -1.01% | 3.6만 |
|---|
| 2026.04.28 | ₩63,459 | ₩63,594 | ₩63,044 | ₩63,339 | -0.19% | 2.9만 |
|---|
| 2026.04.27 | ₩62,889 | ₩63,486 | ₩62,889 | ₩63,290 | +0.64% | 2.2만 |
|---|
| 2026.04.24 | ₩63,567 | ₩63,567 | ₩62,943 | ₩63,017 | -0.86% | 1.2만 |
|---|
| 2026.04.23 | ₩63,661 | ₩64,117 | ₩63,299 | ₩63,594 | -0.11% | 1.9만 |
|---|
| 2026.04.22 | ₩64,801 | ₩64,839 | ₩63,824 | ₩63,848 | -1.47% | 1.5만 |
|---|
| 2026.04.21 | ₩65,431 | ₩65,531 | ₩64,371 | ₩64,371 | -1.62% | 1.8만 |
|---|
| 2026.04.20 | ₩64,653 | ₩65,189 | ₩64,653 | ₩64,988 | +0.52% | 10.1만 |
|---|
| 2026.04.17 | ₩64,505 | ₩65,471 | ₩64,505 | ₩64,894 | +0.60% | 1.9만 |
|---|
| 2026.04.16 | ₩64,076 | ₩64,264 | ₩63,801 | ₩63,982 | -0.15% | 1.6만 |
|---|
| 2026.04.15 | ₩64,023 | ₩64,398 | ₩63,620 | ₩64,036 | +0.02% | 1.7만 |
|---|
| 2026.04.14 | ₩63,822 | ₩64,070 | ₩63,500 | ₩63,929 | +0.17% | 2.4만 |
|---|
| 2026.04.13 | ₩62,561 | ₩63,875 | ₩62,427 | ₩63,822 | +2.02% | 4.3만 |
|---|
| 2026.04.10 | ₩63,473 | ₩63,473 | ₩62,682 | ₩62,829 | -1.01% | 1.3만 |
|---|
| 2026.04.09 | ₩62,749 | ₩63,553 | ₩62,641 | ₩63,406 | +1.05% | 1.6만 |
|---|
| 2026.04.08 | ₩62,936 | ₩63,030 | ₩62,521 | ₩62,910 | -0.04% | 1.8만 |
|---|
| 2026.04.07 | ₩60,858 | ₩61,072 | ₩60,549 | ₩60,978 | +0.20% | 2.9만 |
|---|
| 2026.04.06 | ₩60,522 | ₩61,153 | ₩60,522 | ₩61,046 | +0.86% | 1.5만 |
|---|
| 2026.04.02 | ₩59,959 | ₩60,791 | ₩59,503 | ₩60,683 | +1.21% | 3.9만 |
|---|
| 2026.04.01 | ₩60,536 | ₩60,934 | ₩60,174 | ₩60,549 | +0.02% | 2.2만 |
|---|
| 2026.03.31 | ₩59,383 | ₩60,174 | ₩58,967 | ₩60,134 | +1.26% | 3.4만 |
|---|
| 2026.03.30 | ₩58,833 | ₩59,007 | ₩58,404 | ₩58,725 | -0.18% | 2.8만 |
|---|
| 2026.03.27 | ₩58,980 | ₩59,020 | ₩58,109 | ₩58,109 | -1.48% | 1.3만 |
|---|
| 2026.03.26 | ₩59,155 | ₩59,710 | ₩59,088 | ₩59,289 | +0.23% | 5.6만 |
|---|
| 2026.03.25 | ₩60,053 | ₩60,234 | ₩59,262 | ₩59,731 | -0.54% | 1.9만 |
|---|
| 2026.03.24 | ₩58,940 | ₩59,852 | ₩58,940 | ₩59,505 | +0.96% | 1.1만 |
|---|
| 2026.03.23 | ₩59,758 | ₩60,234 | ₩59,384 | ₩59,544 | -0.36% | 16.1만 |
|---|
| 2026.03.20 | ₩58,886 | ₩58,886 | ₩58,337 | ₩58,712 | -0.30% | 2.8만 |
|---|
| 2026.03.19 | ₩58,860 | ₩59,141 | ₩58,444 | ₩59,020 | +0.27% | 2.6만 |
|---|
| 2026.03.18 | ₩59,611 | ₩60,771 | ₩59,061 | ₩59,061 | -0.92% | 2.6만 |
|---|
| 2026.03.17 | ₩60,053 | ₩60,429 | ₩59,825 | ₩59,932 | -0.20% | 2.6만 |
|---|
| 2026.03.16 | ₩59,852 | ₩60,093 | ₩59,584 | ₩59,678 | -0.29% | 1.8만 |
|---|
| 2026.03.13 | ₩59,637 | ₩59,973 | ₩59,211 | ₩59,295 | -0.57% | 9.6만 |
|---|
| 2026.03.12 | ₩59,597 | ₩59,745 | ₩59,409 | ₩59,539 | -0.10% | 12.8만 |
|---|
| 2026.03.11 | ₩60,643 | ₩60,643 | ₩59,966 | ₩60,281 | -0.60% | 2만 |
|---|
| 2026.03.10 | ₩60,616 | ₩61,461 | ₩60,616 | ₩60,717 | +0.17% | 4.5만 |
|---|
| 2026.03.09 | ₩60,241 | ₩61,005 | ₩59,409 | ₩60,710 | +0.78% | 2.5만 |
|---|
| 2026.03.06 | ₩61,300 | ₩61,300 | ₩60,308 | ₩61,059 | -0.39% | 6.9만 |
|---|
| 2026.03.05 | ₩62,172 | ₩62,775 | ₩61,709 | ₩62,132 | -0.06% | 3.2만 |
|---|
| 2026.03.04 | ₩62,802 | ₩62,802 | ₩62,373 | ₩62,655 | -0.23% | 2만 |
|---|
| 2026.03.03 | ₩61,797 | ₩62,816 | ₩61,059 | ₩62,293 | +0.80% | 6.2만 |
|---|
| 2026.03.02 | ₩62,092 | ₩63,164 | ₩62,092 | ₩62,843 | +1.21% | 3.1만 |
|---|
| 2026.02.27 | ₩63,781 | ₩63,863 | ₩62,695 | ₩63,030 | -1.18% | 5만 |
|---|
| 2026.02.26 | ₩64,184 | ₩65,035 | ₩64,184 | ₩64,693 | +0.79% | 2.6만 |
|---|
| 2026.02.25 | ₩63,500 | ₩64,130 | ₩63,459 | ₩64,130 | +0.99% | 2만 |
|---|
| 2026.02.24 | ₩62,816 | ₩63,497 | ₩62,434 | ₩63,124 | +0.49% | 15.3만 |
|---|
| 2026.02.23 | ₩65,028 | ₩65,028 | ₩62,936 | ₩63,084 | -2.99% | 3.4만 |
|---|
| 2026.02.20 | ₩64,573 | ₩65,136 | ₩64,425 | ₩65,136 | +0.87% | 13.5만 |
|---|
| 2026.02.19 | ₩64,854 | ₩64,854 | ₩64,143 | ₩64,586 | -0.41% | 3만 |
|---|
| 2026.02.18 | ₩65,109 | ₩65,243 | ₩64,908 | ₩65,122 | +0.02% | 3.6만 |
|---|
| 2026.02.17 | ₩64,733 | ₩64,908 | ₩64,351 | ₩64,787 | +0.08% | 3.7만 |
|---|
| 2026.02.13 | ₩64,277 | ₩64,479 | ₩63,859 | ₩64,157 | -0.19% | 3.2만 |
|---|
| 2026.02.12 | ₩65,806 | ₩66,021 | ₩64,029 | ₩64,371 | -2.18% | 2.9만 |
|---|
| 2026.02.11 | ₩66,624 | ₩66,682 | ₩65,317 | ₩65,444 | -1.77% | 4.6만 |
|---|
| 2026.02.10 | ₩66,383 | ₩67,121 | ₩65,927 | ₩66,490 | +0.16% | 3.5만 |
|---|
| 2026.02.09 | ₩66,517 | ₩66,933 | ₩66,423 | ₩66,530 | +0.02% | 3만 |
|---|
| 2026.02.06 | ₩66,115 | ₩66,785 | ₩66,115 | ₩66,678 | +0.85% | 4.8만 |
|---|
| 2026.02.05 | ₩65,994 | ₩66,128 | ₩65,444 | ₩65,645 | -0.53% | 2.6만 |
|---|
| 2026.02.04 | ₩65,431 | ₩66,517 | ₩65,431 | ₩66,195 | +1.17% | 3.4만 |
|---|
| 2026.02.03 | ₩65,028 | ₩65,895 | ₩65,015 | ₩65,404 | +0.58% | 4.3만 |
|---|
| 2026.02.02 | ₩64,264 | ₩65,069 | ₩64,224 | ₩64,948 | +1.06% | 4.8만 |
|---|
| 2026.01.30 | ₩64,425 | ₩64,452 | ₩63,741 | ₩64,358 | -0.10% | 4.1만 |
|---|
| 2026.01.29 | ₩64,479 | ₩64,680 | ₩64,050 | ₩64,546 | +0.10% | 13.2만 |
|---|
| 2026.01.28 | ₩64,358 | ₩64,505 | ₩63,894 | ₩64,036 | -0.50% | 7.1만 |
|---|
| 2026.01.27 | ₩64,680 | ₩64,680 | ₩64,217 | ₩64,505 | -0.27% | 9.7만 |
|---|
| 2026.01.26 | ₩64,224 | ₩64,598 | ₩64,210 | ₩64,412 | +0.29% | 5.8만 |
|---|
| 2026.01.23 | ₩64,814 | ₩64,814 | ₩63,889 | ₩64,103 | -1.10% | 7.4만 |
|---|
| 2026.01.22 | ₩65,028 | ₩65,389 | ₩64,774 | ₩64,935 | -0.14% | 19.6만 |
|---|
| 2026.01.21 | ₩64,358 | ₩64,854 | ₩64,237 | ₩64,653 | +0.46% | 26.5만 |
|---|
| 2026.01.20 | ₩64,237 | ₩64,767 | ₩63,848 | ₩64,036 | -0.31% | 8.9만 |
|---|
| 2026.01.16 | ₩65,055 | ₩65,377 | ₩64,955 | ₩65,002 | -0.08% | 4.5만 |
|---|
| 2026.01.15 | ₩64,961 | ₩65,290 | ₩64,680 | ₩64,894 | -0.10% | 10.9만 |
|---|
| 2026.01.14 | ₩64,814 | ₩64,814 | ₩64,184 | ₩64,787 | -0.04% | 21.3만 |
|---|
| 2026.01.13 | ₩65,592 | ₩65,592 | ₩64,660 | ₩64,827 | -1.17% | 9.1만 |
|---|
| 2026.01.12 | ₩65,444 | ₩65,444 | ₩65,082 | ₩65,404 | -0.06% | 12.7만 |
|---|
| 2026.01.09 | ₩66,893 | ₩66,893 | ₩66,222 | ₩66,249 | -0.96% | 22.9만 |
|---|
| 2026.01.08 | ₩65,967 | ₩66,785 | ₩65,712 | ₩66,638 | +1.02% | 14.1만 |
|---|
| 2026.01.07 | ₩66,678 | ₩66,678 | ₩65,809 | ₩66,034 | -0.97% | 15.9만 |
|---|
| 2026.01.06 | ₩66,544 | ₩66,797 | ₩66,155 | ₩66,745 | +0.30% | 11.5만 |
|---|
| 2026.01.05 | ₩65,149 | ₩66,772 | ₩65,149 | ₩66,437 | +1.98% | 24.7만 |
|---|
| 2026.01.02 | ₩64,988 | ₩65,256 | ₩64,505 | ₩65,230 | +0.37% | 2.5만 |
|---|
| 2025.12.31 | ₩65,364 | ₩65,384 | ₩64,774 | ₩64,814 | -0.84% | 4.6만 |
|---|
| 2025.12.30 | ₩65,471 | ₩65,727 | ₩65,149 | ₩65,256 | -0.33% | 4.9만 |
|---|
| 2025.12.29 | ₩65,632 | ₩65,632 | ₩64,371 | ₩65,310 | -0.49% | 2.9만 |
|---|
| 2025.12.26 | ₩66,772 | ₩66,772 | ₩66,343 | ₩66,571 | -0.30% | 3.7만 |
|---|
| 2025.12.24 | ₩66,638 | ₩66,812 | ₩66,426 | ₩66,598 | -0.06% | 9.6천 |
|---|
| 2025.12.23 | ₩66,396 | ₩66,530 | ₩66,289 | ₩66,383 | -0.02% | 9.9만 |
|---|
| 2025.12.22 | ₩65,793 | ₩66,504 | ₩65,793 | ₩66,289 | +0.75% | 3.1만 |
|---|
| 2025.12.19 | ₩65,471 | ₩65,699 | ₩65,350 | ₩65,659 | +0.29% | 3.1만 |
|---|
| 2025.12.18 | ₩65,364 | ₩65,632 | ₩64,948 | ₩65,297 | -0.10% | 4.3만 |
|---|
| 2025.12.17 | ₩65,122 | ₩65,376 | ₩64,894 | ₩65,042 | -0.12% | 4.4만 |
|---|
| 2025.12.16 | ₩65,283 | ₩65,431 | ₩64,794 | ₩65,109 | -0.27% | 10.8만 |
|---|
| 2025.12.15 | ₩65,525 | ₩65,659 | ₩64,935 | ₩65,297 | -0.35% | 12만 |
|---|
| 2025.12.12 | ₩65,753 | ₩65,753 | ₩64,935 | ₩65,230 | -0.80% | 2.1만 |
|---|
| 2025.12.11 | ₩64,653 | ₩67,845 | ₩64,653 | ₩65,471 | +1.27% | 3.5만 |
|---|
| 2025.12.10 | ₩63,285 | ₩64,666 | ₩63,154 | ₩64,519 | +1.95% | 2.9만 |
|---|
| 2025.12.09 | ₩63,218 | ₩63,661 | ₩62,991 | ₩63,111 | -0.17% | 6.7만 |
|---|
| 2025.12.08 | ₩63,164 | ₩63,366 | ₩62,843 | ₩63,097 | -0.11% | 2.8만 |
|---|
| 2025.12.05 | ₩63,285 | ₩63,567 | ₩63,083 | ₩63,285 | 0.00% | 6.2만 |
|---|
| 2025.12.04 | ₩63,124 | ₩63,406 | ₩63,044 | ₩63,178 | +0.08% | 3.3만 |
|---|
| 2025.12.03 | ₩62,427 | ₩62,990 | ₩62,333 | ₩62,990 | +0.90% | 5.8만 |
|---|
| 2025.12.02 | ₩62,480 | ₩62,534 | ₩62,132 | ₩62,320 | -0.26% | 2.5만 |
|---|
| 2025.12.01 | ₩62,011 | ₩62,548 | ₩62,011 | ₩62,185 | +0.28% | 1.6만 |
|---|
| 2025.11.28 | ₩61,957 | ₩62,480 | ₩61,837 | ₩61,984 | +0.04% | 1.7만 |
|---|
| 2025.11.26 | ₩61,864 | ₩62,212 | ₩61,426 | ₩61,957 | +0.15% | 2.3만 |
|---|
| 2025.11.25 | ₩60,670 | ₩61,703 | ₩60,670 | ₩61,595 | +1.53% | 3.1만 |
|---|
| 2025.11.24 | ₩60,482 | ₩60,536 | ₩59,778 | ₩60,442 | -0.07% | 2.1만 |
|---|
| 2025.11.21 | ₩59,798 | ₩60,683 | ₩59,657 | ₩60,295 | +0.83% | 22.6만 |
|---|
| 2025.11.20 | ₩60,697 | ₩60,737 | ₩59,421 | ₩59,447 | -2.06% | 8.4천 |
|---|
| 2025.11.19 | ₩59,711 | ₩59,812 | ₩59,168 | ₩59,812 | +0.17% | 5.7천 |
|---|
| 2025.11.18 | ₩59,597 | ₩60,026 | ₩59,391 | ₩59,773 | +0.29% | 1.7만 |
|---|
| 2025.11.17 | ₩60,730 | ₩60,730 | ₩59,450 | ₩59,544 | -1.95% | 1.7만 |
|---|
| 2025.11.14 | ₩60,978 | ₩61,079 | ₩60,537 | ₩60,777 | -0.33% | 1.3만 |
|---|
| 2025.11.13 | ₩62,266 | ₩62,266 | ₩61,295 | ₩61,295 | -1.56% | 1.5만 |
|---|
| 2025.11.12 | ₩62,259 | ₩62,259 | ₩62,024 | ₩62,172 | -0.14% | 9.3천 |
|---|
| 2025.11.11 | ₩62,118 | ₩62,118 | ₩61,589 | ₩61,704 | -0.67% | 9.1천 |
|---|
| 2025.11.10 | ₩61,059 | ₩61,595 | ₩60,914 | ₩61,488 | +0.70% | 30.4만 |
|---|
| 2025.11.07 | ₩60,455 | ₩60,844 | ₩60,080 | ₩60,836 | +0.63% | 43.4만 |
|---|
| 2025.11.06 | ₩60,536 | ₩60,610 | ₩60,214 | ₩60,362 | -0.29% | 4.5천 |
|---|
| 2025.11.05 | ₩60,268 | ₩60,630 | ₩59,959 | ₩60,536 | +0.45% | 2만 |
|---|
| 2025.11.04 | ₩59,409 | ₩60,067 | ₩59,278 | ₩59,936 | +0.89% | 1.2만 |
|---|
| 2025.11.03 | ₩59,758 | ₩60,107 | ₩59,329 | ₩60,067 | +0.52% | 7.6천 |
|---|
| 2025.10.31 | ₩59,497 | ₩59,914 | ₩59,497 | ₩59,914 | +0.70% | 9.4천 |
|---|
| 2025.10.30 | ₩59,275 | ₩60,026 | ₩59,275 | ₩59,598 | +0.55% | 4.5천 |
|---|
| 2025.10.29 | ₩59,503 | ₩59,892 | ₩59,258 | ₩59,258 | -0.41% | 5.9천 |
|---|
| 2025.10.28 | ₩59,946 | ₩59,946 | ₩59,718 | ₩59,718 | -0.38% | 2.6천 |
|---|
| 2025.10.27 | ₩60,455 | ₩60,455 | ₩59,946 | ₩60,140 | -0.52% | 5.9천 |
|---|
| 2025.10.24 | ₩60,134 | ₩60,227 | ₩59,986 | ₩60,058 | -0.12% | 2.2만 |
|---|
| 2025.10.23 | ₩59,316 | ₩59,604 | ₩59,290 | ₩59,530 | +0.36% | 7.1천 |
|---|
| 2025.10.22 | ₩59,530 | ₩59,530 | ₩58,839 | ₩59,141 | -0.65% | 1.3만 |
|---|
| 2025.10.21 | ₩59,637 | ₩59,637 | ₩59,195 | ₩59,227 | -0.69% | 5.8천 |
|---|
| 2025.10.20 | ₩59,208 | ₩59,611 | ₩58,967 | ₩59,490 | +0.48% | 4.7만 |
|---|
| 2025.10.17 | ₩58,846 | ₩58,846 | ₩58,231 | ₩58,510 | -0.57% | 4.7천 |
|---|
| 2025.10.16 | ₩59,342 | ₩59,537 | ₩57,840 | ₩58,129 | -2.05% | 9천 |
|---|
| 2025.10.15 | ₩60,281 | ₩60,281 | ₩59,342 | ₩59,639 | -1.07% | 9.3천 |
|---|
| 2025.10.14 | ₩59,141 | ₩60,013 | ₩58,739 | ₩59,645 | +0.85% | 5.6천 |
|---|
| 2025.10.13 | ₩58,618 | ₩59,193 | ₩58,511 | ₩59,088 | +0.80% | 1.1만 |
|---|
| 2025.10.10 | ₩60,060 | ₩60,060 | ₩58,350 | ₩58,350 | -2.85% | 8.1천 |
|---|