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 | ₩65,027 | ₩65,375 | ₩65,027 | ₩65,248 | +0.34% | 6.8천 |
| 2026.10.08 | ₩64,236 | ₩65,188 | ₩63,927 | ₩65,110 | +1.36% | 1.4만 |
| 2026.10.07 | ₩64,336 | ₩64,504 | ₩64,149 | ₩64,381 | +0.07% | 3.6만 |
| 2026.10.06 | ₩65,040 | ₩65,374 | ₩64,893 | ₩64,993 | -0.07% | 7.3천 |
| 2026.10.05 | ₩64,745 | ₩65,107 | ₩64,745 | ₩64,893 | +0.23% | 7.3만 |
| 2026.10.02 | ₩64,772 | ₩64,987 | ₩64,356 | ₩64,799 | +0.04% | 2.1만 |
| 2026.10.01 | ₩64,155 | ₩64,786 | ₩63,679 | ₩64,450 | +0.46% | 2.3만 |
| 2026.09.30 | ₩65,161 | ₩65,161 | ₩64,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,531 |
| -0.97% |
| 2.3만 |
| 2026.09.29 | ₩65,402 | ₩65,402 | ₩64,933 | ₩65,275 | -0.19% | 1.3만 |
|---|
| 2026.09.28 | ₩65,845 | ₩65,845 | ₩65,215 | ₩65,215 | -0.96% | 2.6만 |
|---|
| 2026.09.25 | ₩65,402 | ₩65,885 | ₩65,402 | ₩65,845 | +0.68% | 1.7만 |
|---|
| 2026.09.24 | ₩65,523 | ₩65,523 | ₩65,020 | ₩65,422 | -0.15% | 1.4만 |
|---|
| 2026.09.23 | ₩65,925 | ₩66,046 | ₩65,429 | ₩65,456 | -0.71% | 1.5만 |
|---|
| 2026.09.22 | ₩67,615 | ₩67,615 | ₩66,126 | ₩66,354 | -1.86% | 30.9만 |
|---|
| 2026.09.21 | ₩67,346 | ₩67,467 | ₩67,145 | ₩67,293 | -0.08% | 2.2만 |
|---|
| 2026.09.18 | ₩66,609 | ₩67,125 | ₩66,609 | ₩67,025 | +0.62% | 1.5만 |
|---|
| 2026.09.17 | ₩67,454 | ₩67,883 | ₩67,273 | ₩67,340 | -0.17% | 1.6만 |
|---|
| 2026.09.16 | ₩68,553 | ₩68,620 | ₩66,663 | ₩67,313 | -1.81% | 2.2만 |
|---|
| 2026.09.15 | ₩68,882 | ₩68,882 | ₩68,178 | ₩68,580 | -0.44% | 1.2만 |
|---|
| 2026.09.14 | ₩68,915 | ₩69,317 | ₩68,754 | ₩68,915 | 0.00% | 1.1만 |
|---|
| 2026.09.11 | ₩69,425 | ₩69,451 | ₩68,915 | ₩69,097 | -0.47% | 1.9만 |
|---|
| 2026.09.10 | ₩68,754 | ₩68,861 | ₩68,513 | ₩68,714 | -0.06% | 8.5천 |
|---|
| 2026.09.09 | ₩69,116 | ₩69,391 | ₩68,989 | ₩69,119 | +0.00% | 9.5천 |
|---|
| 2026.09.08 | ₩69,746 | ₩69,914 | ₩69,305 | ₩69,305 | -0.63% | 8.1천 |
|---|
| 2026.09.04 | ₩70,041 | ₩70,363 | ₩70,041 | ₩70,221 | +0.26% | 3.5만 |
|---|
| 2026.09.03 | ₩69,840 | ₩70,503 | ₩69,840 | ₩70,431 | +0.85% | 1.3만 |
|---|
| 2026.09.02 | ₩68,788 | ₩70,182 | ₩68,788 | ₩69,505 | +1.04% | 1.4만 |
|---|
| 2026.09.01 | ₩68,848 | ₩69,304 | ₩68,392 | ₩68,415 | -0.63% | 1.4만 |
|---|
| 2026.08.31 | ₩69,250 | ₩69,250 | ₩68,986 | ₩69,060 | -0.27% | 4.1만 |
|---|
| 2026.08.28 | ₩69,800 | ₩69,854 | ₩69,438 | ₩69,438 | -0.52% | 1.1만 |
|---|
| 2026.08.27 | ₩69,358 | ₩69,478 | ₩69,009 | ₩69,411 | +0.08% | 1.8만 |
|---|
| 2026.08.26 | ₩69,445 | ₩69,760 | ₩69,445 | ₩69,710 | +0.38% | 1.3만 |
|---|
| 2026.08.25 | ₩69,518 | ₩69,733 | ₩69,492 | ₩69,585 | +0.10% | 4만 |
|---|
| 2026.08.24 | ₩69,210 | ₩69,996 | ₩69,210 | ₩69,599 | +0.56% | 1.3만 |
|---|
| 2026.08.21 | ₩69,103 | ₩69,545 | ₩69,022 | ₩69,116 | +0.02% | 2만 |
|---|
| 2026.08.20 | ₩69,197 | ₩69,411 | ₩68,706 | ₩68,706 | -0.71% | 3.9만 |
|---|
| 2026.08.19 | ₩70,685 | ₩70,685 | ₩69,513 | ₩69,639 | -1.48% | 1.5만 |
|---|
| 2026.08.18 | ₩70,444 | ₩70,724 | ₩70,283 | ₩70,444 | 0.00% | 1.4만 |
|---|
| 2026.08.17 | ₩70,940 | ₩71,168 | ₩70,469 | ₩70,469 | -0.66% | 1.1만 |
|---|
| 2026.08.14 | ₩70,926 | ₩71,181 | ₩70,926 | ₩71,063 | +0.19% | 7천 |
|---|
| 2026.08.13 | ₩70,873 | ₩70,940 | ₩70,537 | ₩70,812 | -0.09% | 9.8천 |
|---|
| 2026.08.12 | ₩70,242 | ₩70,684 | ₩70,242 | ₩70,559 | +0.45% | 1.9만 |
|---|
| 2026.08.11 | ₩70,323 | ₩70,619 | ₩70,296 | ₩70,484 | +0.23% | 1.4만 |
|---|
| 2026.08.10 | ₩70,021 | ₩70,296 | ₩70,021 | ₩70,150 | +0.18% | 7.1천 |
|---|
| 2026.08.07 | ₩70,390 | ₩70,390 | ₩69,988 | ₩70,149 | -0.34% | 5.9천 |
|---|
| 2026.08.06 | ₩71,033 | ₩71,033 | ₩70,198 | ₩70,198 | -1.18% | 1만 |
|---|
| 2026.08.05 | ₩70,229 | ₩70,712 | ₩70,122 | ₩70,281 | +0.07% | 1.7만 |
|---|
| 2026.08.04 | ₩69,425 | ₩70,470 | ₩69,411 | ₩70,336 | +1.31% | 3만 |
|---|
| 2026.08.03 | ₩68,982 | ₩69,652 | ₩68,955 | ₩69,492 | +0.74% | 2.3만 |
|---|
| 2026.07.31 | ₩68,392 | ₩68,768 | ₩68,245 | ₩68,768 | +0.55% | 1.6만 |
|---|
| 2026.07.30 | ₩68,701 | ₩68,701 | ₩67,789 | ₩68,647 | -0.08% | 1.8만 |
|---|
| 2026.07.29 | ₩69,317 | ₩69,384 | ₩68,620 | ₩68,714 | -0.87% | 1.4만 |
|---|
| 2026.07.28 | ₩69,130 | ₩69,693 | ₩68,915 | ₩69,693 | +0.81% | 2.8만 |
|---|
| 2026.07.27 | ₩68,875 | ₩69,130 | ₩68,439 | ₩68,888 | +0.02% | 9.7천 |
|---|
| 2026.07.24 | ₩67,547 | ₩68,525 | ₩67,494 | ₩68,164 | +0.91% | 5.8만 |
|---|
| 2026.07.23 | ₩67,440 | ₩67,641 | ₩67,025 | ₩67,641 | +0.30% | 6.3만 |
|---|
| 2026.07.22 | ₩68,178 | ₩68,352 | ₩67,930 | ₩68,271 | +0.14% | 17.4만 |
|---|
| 2026.07.21 | ₩68,070 | ₩68,513 | ₩67,842 | ₩68,513 | +0.65% | 31.7만 |
|---|
| 2026.07.20 | ₩68,560 | ₩68,620 | ₩68,225 | ₩68,325 | -0.34% | 2.4만 |
|---|
| 2026.07.17 | ₩68,714 | ₩69,297 | ₩68,560 | ₩68,768 | +0.08% | 8.1천 |
|---|
| 2026.07.16 | ₩68,540 | ₩69,304 | ₩68,540 | ₩69,170 | +0.92% | 2만 |
|---|
| 2026.07.15 | ₩68,285 | ₩68,875 | ₩68,231 | ₩68,687 | +0.59% | 3.2만 |
|---|
| 2026.07.14 | ₩67,628 | ₩68,727 | ₩67,628 | ₩68,124 | +0.73% | 2.6만 |
|---|
| 2026.07.13 | ₩67,708 | ₩68,278 | ₩67,568 | ₩67,829 | +0.18% | 2.1만 |
|---|
| 2026.07.10 | ₩67,896 | ₩67,896 | ₩67,521 | ₩67,762 | -0.20% | 1.6만 |
|---|
| 2026.07.09 | ₩66,730 | ₩67,708 | ₩66,730 | ₩67,507 | +1.17% | 3.7만 |
|---|
| 2026.07.08 | ₩67,842 | ₩67,842 | ₩66,743 | ₩66,850 | -1.46% | 8.9만 |
|---|
| 2026.07.07 | ₩68,714 | ₩69,290 | ₩68,372 | ₩68,372 | -0.50% | 15.1만 |
|---|
| 2026.07.06 | ₩67,802 | ₩68,540 | ₩67,802 | ₩68,526 | +1.07% | 9.2만 |
|---|
| 2026.07.02 | ₩67,601 | ₩68,271 | ₩67,266 | ₩67,842 | +0.36% | 3.6만 |
|---|
| 2026.07.01 | ₩66,126 | ₩67,507 | ₩66,126 | ₩67,259 | +1.71% | 8.6만 |
|---|
| 2026.06.30 | ₩66,421 | ₩66,542 | ₩66,187 | ₩66,187 | -0.35% | 5.1만 |
|---|
| 2026.06.29 | ₩66,113 | ₩66,542 | ₩66,113 | ₩66,435 | +0.49% | 2.7만 |
|---|
| 2026.06.26 | ₩65,583 | ₩66,260 | ₩65,469 | ₩66,093 | +0.78% | 2만 |
|---|
| 2026.06.25 | ₩65,322 | ₩66,636 | ₩65,322 | ₩65,697 | +0.57% | 3.6만 |
|---|
| 2026.06.24 | ₩64,772 | ₩65,496 | ₩64,343 | ₩65,215 | +0.68% | 3.4만 |
|---|
| 2026.06.23 | ₩64,263 | ₩64,853 | ₩64,088 | ₩64,826 | +0.88% | 5.3만 |
|---|
| 2026.06.22 | ₩64,424 | ₩64,799 | ₩64,424 | ₩64,544 | +0.19% | 9.8만 |
|---|
| 2026.06.18 | ₩64,745 | ₩64,893 | ₩64,182 | ₩64,276 | -0.72% | 6.6만 |
|---|
| 2026.06.17 | ₩64,705 | ₩65,577 | ₩64,155 | ₩64,356 | -0.54% | 3.1만 |
|---|
| 2026.06.16 | ₩64,169 | ₩64,906 | ₩64,169 | ₩64,826 | +1.02% | 1.9만 |
|---|
| 2026.06.15 | ₩64,236 | ₩64,839 | ₩64,015 | ₩64,028 | -0.32% | 6.2만 |
|---|
| 2026.06.12 | ₩63,431 | ₩63,941 | ₩63,317 | ₩63,860 | +0.68% | 2.8만 |
|---|
| 2026.06.11 | ₩62,453 | ₩63,217 | ₩62,238 | ₩63,136 | +1.09% | 6.2만 |
|---|
| 2026.06.10 | ₩62,520 | ₩63,136 | ₩62,412 | ₩62,453 | -0.11% | 21.1만 |
|---|
| 2026.06.09 | ₩62,238 | ₩63,043 | ₩61,635 | ₩62,761 | +0.84% | 3.8만 |
|---|
| 2026.06.08 | ₩62,359 | ₩62,681 | ₩62,010 | ₩62,111 | -0.40% | 4.5만 |
|---|
| 2026.06.05 | ₩62,305 | ₩62,734 | ₩62,251 | ₩62,400 | +0.15% | 6.3만 |
|---|
| 2026.06.04 | ₩61,447 | ₩62,788 | ₩61,447 | ₩62,399 | +1.55% | 17.7만 |
|---|
| 2026.06.03 | ₩61,581 | ₩61,581 | ₩60,924 | ₩61,029 | -0.90% | 8.1만 |
|---|
| 2026.06.02 | ₩61,393 | ₩62,225 | ₩61,393 | ₩62,024 | +1.03% | 9.6만 |
|---|
| 2026.06.01 | ₩61,568 | ₩61,836 | ₩61,407 | ₩61,460 | -0.17% | 1.8만 |
|---|
| 2026.05.29 | ₩62,037 | ₩62,426 | ₩61,843 | ₩61,957 | -0.13% | 15.9만 |
|---|
| 2026.05.28 | ₩61,970 | ₩62,037 | ₩61,742 | ₩61,814 | -0.25% | 2.8만 |
|---|
| 2026.05.27 | ₩62,359 | ₩62,774 | ₩62,050 | ₩62,104 | -0.41% | 1.5만 |
|---|
| 2026.05.26 | ₩62,587 | ₩62,821 | ₩62,332 | ₩62,533 | -0.09% | 4.3만 |
|---|
| 2026.05.22 | ₩62,506 | ₩62,560 | ₩62,104 | ₩62,265 | -0.39% | 9.6천 |
|---|
| 2026.05.21 | ₩61,889 | ₩62,406 | ₩61,662 | ₩62,406 | +0.83% | 2.4만 |
|---|
| 2026.05.20 | ₩61,192 | ₩62,343 | ₩61,192 | ₩62,238 | +1.71% | 1.2만 |
|---|
| 2026.05.19 | ₩61,796 | ₩61,849 | ₩61,298 | ₩61,474 | -0.52% | 1.2만 |
|---|
| 2026.05.18 | ₩61,165 | ₩61,957 | ₩61,165 | ₩61,809 | +1.05% | 1.4만 |
|---|
| 2026.05.15 | ₩61,085 | ₩61,393 | ₩61,085 | ₩61,300 | +0.35% | 1.3만 |
|---|
| 2026.05.14 | ₩61,098 | ₩61,688 | ₩61,098 | ₩61,434 | +0.55% | 1.6만 |
|---|
| 2026.05.13 | ₩61,608 | ₩61,651 | ₩61,031 | ₩61,070 | -0.87% | 1.3만 |
|---|
| 2026.05.12 | ₩61,608 | ₩61,983 | ₩61,085 | ₩61,877 | +0.44% | 1.1만 |
|---|
| 2026.05.11 | ₩62,305 | ₩62,372 | ₩61,581 | ₩61,635 | -1.08% | 1.5만 |
|---|
| 2026.05.08 | ₩62,694 | ₩62,761 | ₩62,251 | ₩62,344 | -0.56% | 2만 |
|---|
| 2026.05.07 | ₩63,163 | ₩63,163 | ₩62,266 | ₩62,412 | -1.19% | 1.5만 |
|---|
| 2026.05.06 | ₩62,908 | ₩63,565 | ₩62,908 | ₩63,244 | +0.53% | 1.9만 |
|---|
| 2026.05.05 | ₩62,359 | ₩62,654 | ₩62,278 | ₩62,388 | +0.05% | 1.3만 |
|---|
| 2026.05.04 | ₩63,016 | ₩63,069 | ₩62,070 | ₩62,238 | -1.23% | 3.6만 |
|---|
| 2026.05.01 | ₩63,592 | ₩63,700 | ₩63,228 | ₩63,228 | -0.57% | 6.4만 |
|---|
| 2026.04.30 | ₩62,426 | ₩63,510 | ₩62,426 | ₩63,489 | +1.70% | 2.3만 |
|---|
| 2026.04.29 | ₩63,203 | ₩63,203 | ₩62,278 | ₩62,567 | -1.01% | 3.6만 |
|---|
| 2026.04.28 | ₩63,445 | ₩63,579 | ₩63,029 | ₩63,324 | -0.19% | 2.9만 |
|---|
| 2026.04.27 | ₩62,875 | ₩63,472 | ₩62,875 | ₩63,276 | +0.64% | 2.2만 |
|---|
| 2026.04.24 | ₩63,552 | ₩63,552 | ₩62,929 | ₩63,002 | -0.86% | 1.2만 |
|---|
| 2026.04.23 | ₩63,646 | ₩64,102 | ₩63,284 | ₩63,579 | -0.11% | 1.9만 |
|---|
| 2026.04.22 | ₩64,786 | ₩64,824 | ₩63,809 | ₩63,834 | -1.47% | 1.5만 |
|---|
| 2026.04.21 | ₩65,416 | ₩65,516 | ₩64,356 | ₩64,356 | -1.62% | 1.8만 |
|---|
| 2026.04.20 | ₩64,638 | ₩65,174 | ₩64,638 | ₩64,973 | +0.52% | 10.1만 |
|---|
| 2026.04.17 | ₩64,491 | ₩65,456 | ₩64,491 | ₩64,879 | +0.60% | 1.9만 |
|---|
| 2026.04.16 | ₩64,062 | ₩64,249 | ₩63,787 | ₩63,968 | -0.15% | 1.6만 |
|---|
| 2026.04.15 | ₩64,008 | ₩64,383 | ₩63,606 | ₩64,021 | +0.02% | 1.7만 |
|---|
| 2026.04.14 | ₩63,807 | ₩64,055 | ₩63,485 | ₩63,914 | +0.17% | 2.4만 |
|---|
| 2026.04.13 | ₩62,546 | ₩63,860 | ₩62,412 | ₩63,807 | +2.02% | 4.3만 |
|---|
| 2026.04.10 | ₩63,458 | ₩63,458 | ₩62,667 | ₩62,815 | -1.01% | 1.3만 |
|---|
| 2026.04.09 | ₩62,734 | ₩63,539 | ₩62,627 | ₩63,391 | +1.05% | 1.6만 |
|---|
| 2026.04.08 | ₩62,922 | ₩63,016 | ₩62,506 | ₩62,895 | -0.04% | 1.8만 |
|---|
| 2026.04.07 | ₩60,844 | ₩61,058 | ₩60,535 | ₩60,964 | +0.20% | 2.9만 |
|---|
| 2026.04.06 | ₩60,509 | ₩61,139 | ₩60,509 | ₩61,031 | +0.86% | 1.5만 |
|---|
| 2026.04.02 | ₩59,945 | ₩60,777 | ₩59,490 | ₩60,669 | +1.21% | 3.9만 |
|---|
| 2026.04.01 | ₩60,522 | ₩60,920 | ₩60,160 | ₩60,535 | +0.02% | 2.2만 |
|---|
| 2026.03.31 | ₩59,369 | ₩60,160 | ₩58,953 | ₩60,120 | +1.26% | 3.4만 |
|---|
| 2026.03.30 | ₩58,819 | ₩58,993 | ₩58,390 | ₩58,712 | -0.18% | 2.8만 |
|---|
| 2026.03.27 | ₩58,967 | ₩59,007 | ₩58,095 | ₩58,095 | -1.48% | 1.3만 |
|---|
| 2026.03.26 | ₩59,141 | ₩59,696 | ₩59,074 | ₩59,275 | +0.23% | 5.6만 |
|---|
| 2026.03.25 | ₩60,039 | ₩60,220 | ₩59,248 | ₩59,717 | -0.54% | 1.9만 |
|---|
| 2026.03.24 | ₩58,926 | ₩59,838 | ₩58,926 | ₩59,491 | +0.96% | 1.1만 |
|---|
| 2026.03.23 | ₩59,744 | ₩60,220 | ₩59,370 | ₩59,530 | -0.36% | 16.1만 |
|---|
| 2026.03.20 | ₩58,873 | ₩58,873 | ₩58,323 | ₩58,698 | -0.30% | 2.8만 |
|---|
| 2026.03.19 | ₩58,846 | ₩59,128 | ₩58,430 | ₩59,007 | +0.27% | 2.6만 |
|---|
| 2026.03.18 | ₩59,597 | ₩60,757 | ₩59,047 | ₩59,047 | -0.92% | 2.6만 |
|---|
| 2026.03.17 | ₩60,039 | ₩60,415 | ₩59,811 | ₩59,919 | -0.20% | 2.6만 |
|---|
| 2026.03.16 | ₩59,838 | ₩60,079 | ₩59,570 | ₩59,664 | -0.29% | 1.8만 |
|---|
| 2026.03.13 | ₩59,624 | ₩59,959 | ₩59,197 | ₩59,282 | -0.57% | 9.6만 |
|---|
| 2026.03.12 | ₩59,583 | ₩59,731 | ₩59,396 | ₩59,526 | -0.10% | 12.8만 |
|---|
| 2026.03.11 | ₩60,629 | ₩60,629 | ₩59,952 | ₩60,267 | -0.60% | 2만 |
|---|
| 2026.03.10 | ₩60,602 | ₩61,447 | ₩60,602 | ₩60,703 | +0.17% | 4.5만 |
|---|
| 2026.03.09 | ₩60,227 | ₩60,991 | ₩59,396 | ₩60,696 | +0.78% | 2.5만 |
|---|
| 2026.03.06 | ₩61,286 | ₩61,286 | ₩60,294 | ₩61,045 | -0.39% | 6.9만 |
|---|
| 2026.03.05 | ₩62,158 | ₩62,761 | ₩61,695 | ₩62,117 | -0.06% | 3.2만 |
|---|
| 2026.03.04 | ₩62,788 | ₩62,788 | ₩62,359 | ₩62,640 | -0.23% | 2만 |
|---|
| 2026.03.03 | ₩61,782 | ₩62,801 | ₩61,045 | ₩62,278 | +0.80% | 6.2만 |
|---|
| 2026.03.02 | ₩62,077 | ₩63,150 | ₩62,077 | ₩62,828 | +1.21% | 3.1만 |
|---|
| 2026.02.27 | ₩63,767 | ₩63,848 | ₩62,681 | ₩63,016 | -1.18% | 5만 |
|---|
| 2026.02.26 | ₩64,169 | ₩65,020 | ₩64,169 | ₩64,678 | +0.79% | 2.6만 |
|---|
| 2026.02.25 | ₩63,485 | ₩64,115 | ₩63,445 | ₩64,115 | +0.99% | 2만 |
|---|
| 2026.02.24 | ₩62,801 | ₩63,482 | ₩62,419 | ₩63,110 | +0.49% | 15.3만 |
|---|
| 2026.02.23 | ₩65,013 | ₩65,013 | ₩62,922 | ₩63,069 | -2.99% | 3.4만 |
|---|
| 2026.02.20 | ₩64,558 | ₩65,121 | ₩64,410 | ₩65,121 | +0.87% | 13.5만 |
|---|
| 2026.02.19 | ₩64,839 | ₩64,839 | ₩64,129 | ₩64,571 | -0.41% | 3만 |
|---|
| 2026.02.18 | ₩65,094 | ₩65,228 | ₩64,893 | ₩65,107 | +0.02% | 3.6만 |
|---|
| 2026.02.17 | ₩64,718 | ₩64,893 | ₩64,336 | ₩64,772 | +0.08% | 3.7만 |
|---|
| 2026.02.13 | ₩64,263 | ₩64,464 | ₩63,844 | ₩64,142 | -0.19% | 3.2만 |
|---|
| 2026.02.12 | ₩65,791 | ₩66,006 | ₩64,015 | ₩64,356 | -2.18% | 2.9만 |
|---|
| 2026.02.11 | ₩66,609 | ₩66,667 | ₩65,302 | ₩65,429 | -1.77% | 4.6만 |
|---|
| 2026.02.10 | ₩66,368 | ₩67,105 | ₩65,912 | ₩66,475 | +0.16% | 3.5만 |
|---|
| 2026.02.09 | ₩66,502 | ₩66,917 | ₩66,408 | ₩66,515 | +0.02% | 3만 |
|---|
| 2026.02.06 | ₩66,099 | ₩66,770 | ₩66,099 | ₩66,663 | +0.85% | 4.8만 |
|---|
| 2026.02.05 | ₩65,979 | ₩66,113 | ₩65,429 | ₩65,630 | -0.53% | 2.6만 |
|---|
| 2026.02.04 | ₩65,416 | ₩66,502 | ₩65,416 | ₩66,180 | +1.17% | 3.4만 |
|---|
| 2026.02.03 | ₩65,013 | ₩65,880 | ₩65,000 | ₩65,389 | +0.58% | 4.3만 |
|---|
| 2026.02.02 | ₩64,249 | ₩65,054 | ₩64,209 | ₩64,933 | +1.06% | 4.8만 |
|---|
| 2026.01.30 | ₩64,410 | ₩64,437 | ₩63,726 | ₩64,343 | -0.10% | 4.1만 |
|---|
| 2026.01.29 | ₩64,464 | ₩64,665 | ₩64,035 | ₩64,531 | +0.10% | 13.2만 |
|---|
| 2026.01.28 | ₩64,343 | ₩64,491 | ₩63,879 | ₩64,021 | -0.50% | 7.1만 |
|---|
| 2026.01.27 | ₩64,665 | ₩64,665 | ₩64,202 | ₩64,491 | -0.27% | 9.7만 |
|---|
| 2026.01.26 | ₩64,209 | ₩64,583 | ₩64,196 | ₩64,397 | +0.29% | 5.8만 |
|---|
| 2026.01.23 | ₩64,799 | ₩64,799 | ₩63,874 | ₩64,088 | -1.10% | 7.4만 |
|---|
| 2026.01.22 | ₩65,013 | ₩65,374 | ₩64,759 | ₩64,920 | -0.14% | 19.6만 |
|---|
| 2026.01.21 | ₩64,343 | ₩64,839 | ₩64,222 | ₩64,638 | +0.46% | 26.5만 |
|---|
| 2026.01.20 | ₩64,222 | ₩64,752 | ₩63,834 | ₩64,021 | -0.31% | 8.9만 |
|---|
| 2026.01.16 | ₩65,040 | ₩65,362 | ₩64,940 | ₩64,987 | -0.08% | 4.5만 |
|---|
| 2026.01.15 | ₩64,946 | ₩65,275 | ₩64,665 | ₩64,879 | -0.10% | 10.9만 |
|---|
| 2026.01.14 | ₩64,799 | ₩64,799 | ₩64,169 | ₩64,772 | -0.04% | 21.3만 |
|---|
| 2026.01.13 | ₩65,577 | ₩65,577 | ₩64,645 | ₩64,812 | -1.17% | 9.1만 |
|---|
| 2026.01.12 | ₩65,429 | ₩65,429 | ₩65,067 | ₩65,389 | -0.06% | 12.7만 |
|---|
| 2026.01.09 | ₩66,877 | ₩66,877 | ₩66,207 | ₩66,234 | -0.96% | 22.9만 |
|---|
| 2026.01.08 | ₩65,952 | ₩66,770 | ₩65,697 | ₩66,622 | +1.02% | 14.1만 |
|---|
| 2026.01.07 | ₩66,663 | ₩66,663 | ₩65,794 | ₩66,019 | -0.97% | 15.9만 |
|---|
| 2026.01.06 | ₩66,529 | ₩66,782 | ₩66,140 | ₩66,730 | +0.30% | 11.5만 |
|---|
| 2026.01.05 | ₩65,134 | ₩66,756 | ₩65,134 | ₩66,421 | +1.98% | 24.7만 |
|---|
| 2026.01.02 | ₩64,973 | ₩65,241 | ₩64,491 | ₩65,215 | +0.37% | 2.5만 |
|---|
| 2025.12.31 | ₩65,349 | ₩65,369 | ₩64,759 | ₩64,799 | -0.84% | 4.6만 |
|---|
| 2025.12.30 | ₩65,456 | ₩65,712 | ₩65,134 | ₩65,241 | -0.33% | 4.9만 |
|---|
| 2025.12.29 | ₩65,617 | ₩65,617 | ₩64,356 | ₩65,295 | -0.49% | 2.9만 |
|---|
| 2025.12.26 | ₩66,756 | ₩66,756 | ₩66,327 | ₩66,555 | -0.30% | 3.7만 |
|---|
| 2025.12.24 | ₩66,622 | ₩66,797 | ₩66,411 | ₩66,582 | -0.06% | 9.6천 |
|---|
| 2025.12.23 | ₩66,381 | ₩66,515 | ₩66,274 | ₩66,368 | -0.02% | 9.9만 |
|---|
| 2025.12.22 | ₩65,778 | ₩66,488 | ₩65,778 | ₩66,274 | +0.75% | 3.1만 |
|---|
| 2025.12.19 | ₩65,456 | ₩65,684 | ₩65,335 | ₩65,644 | +0.29% | 3.1만 |
|---|
| 2025.12.18 | ₩65,349 | ₩65,617 | ₩64,933 | ₩65,282 | -0.10% | 4.3만 |
|---|
| 2025.12.17 | ₩65,107 | ₩65,361 | ₩64,879 | ₩65,027 | -0.12% | 4.4만 |
|---|
| 2025.12.16 | ₩65,268 | ₩65,416 | ₩64,779 | ₩65,094 | -0.27% | 10.8만 |
|---|
| 2025.12.15 | ₩65,510 | ₩65,644 | ₩64,920 | ₩65,282 | -0.35% | 12만 |
|---|
| 2025.12.12 | ₩65,737 | ₩65,737 | ₩64,920 | ₩65,215 | -0.80% | 2.1만 |
|---|
| 2025.12.11 | ₩64,638 | ₩67,829 | ₩64,638 | ₩65,456 | +1.27% | 3.5만 |
|---|
| 2025.12.10 | ₩63,270 | ₩64,651 | ₩63,139 | ₩64,504 | +1.95% | 2.9만 |
|---|
| 2025.12.09 | ₩63,203 | ₩63,646 | ₩62,977 | ₩63,096 | -0.17% | 6.7만 |
|---|
| 2025.12.08 | ₩63,150 | ₩63,351 | ₩62,828 | ₩63,083 | -0.11% | 2.8만 |
|---|
| 2025.12.05 | ₩63,270 | ₩63,552 | ₩63,068 | ₩63,270 | 0.00% | 6.2만 |
|---|
| 2025.12.04 | ₩63,110 | ₩63,391 | ₩63,029 | ₩63,163 | +0.08% | 3.3만 |
|---|
| 2025.12.03 | ₩62,412 | ₩62,975 | ₩62,319 | ₩62,975 | +0.90% | 5.8만 |
|---|
| 2025.12.02 | ₩62,466 | ₩62,520 | ₩62,117 | ₩62,305 | -0.26% | 2.5만 |
|---|
| 2025.12.01 | ₩61,997 | ₩62,533 | ₩61,997 | ₩62,171 | +0.28% | 1.6만 |
|---|
| 2025.11.28 | ₩61,943 | ₩62,466 | ₩61,822 | ₩61,970 | +0.04% | 1.7만 |
|---|
| 2025.11.26 | ₩61,849 | ₩62,198 | ₩61,412 | ₩61,943 | +0.15% | 2.3만 |
|---|
| 2025.11.25 | ₩60,656 | ₩61,688 | ₩60,656 | ₩61,581 | +1.53% | 3.1만 |
|---|
| 2025.11.24 | ₩60,468 | ₩60,522 | ₩59,764 | ₩60,428 | -0.07% | 2.1만 |
|---|
| 2025.11.21 | ₩59,784 | ₩60,669 | ₩59,644 | ₩60,281 | +0.83% | 22.6만 |
|---|
| 2025.11.20 | ₩60,683 | ₩60,723 | ₩59,408 | ₩59,433 | -2.06% | 8.4천 |
|---|
| 2025.11.19 | ₩59,697 | ₩59,798 | ₩59,154 | ₩59,798 | +0.17% | 5.7천 |
|---|
| 2025.11.18 | ₩59,583 | ₩60,012 | ₩59,377 | ₩59,759 | +0.29% | 1.7만 |
|---|
| 2025.11.17 | ₩60,716 | ₩60,716 | ₩59,436 | ₩59,530 | -1.95% | 1.7만 |
|---|
| 2025.11.14 | ₩60,964 | ₩61,065 | ₩60,523 | ₩60,763 | -0.33% | 1.3만 |
|---|
| 2025.11.13 | ₩62,251 | ₩62,251 | ₩61,281 | ₩61,281 | -1.56% | 1.5만 |
|---|
| 2025.11.12 | ₩62,245 | ₩62,245 | ₩62,010 | ₩62,158 | -0.14% | 9.3천 |
|---|
| 2025.11.11 | ₩62,104 | ₩62,104 | ₩61,574 | ₩61,690 | -0.67% | 9.1천 |
|---|
| 2025.11.10 | ₩61,045 | ₩61,581 | ₩60,900 | ₩61,474 | +0.70% | 30.4만 |
|---|
| 2025.11.07 | ₩60,441 | ₩60,830 | ₩60,066 | ₩60,822 | +0.63% | 43.4만 |
|---|
| 2025.11.06 | ₩60,522 | ₩60,596 | ₩60,200 | ₩60,348 | -0.29% | 4.5천 |
|---|
| 2025.11.05 | ₩60,254 | ₩60,616 | ₩59,945 | ₩60,522 | +0.45% | 2만 |
|---|
| 2025.11.04 | ₩59,396 | ₩60,053 | ₩59,264 | ₩59,923 | +0.89% | 1.2만 |
|---|
| 2025.11.03 | ₩59,744 | ₩60,093 | ₩59,315 | ₩60,053 | +0.52% | 7.6천 |
|---|
| 2025.10.31 | ₩59,483 | ₩59,900 | ₩59,483 | ₩59,900 | +0.70% | 9.4천 |
|---|
| 2025.10.30 | ₩59,262 | ₩60,012 | ₩59,262 | ₩59,585 | +0.55% | 4.5천 |
|---|
| 2025.10.29 | ₩59,490 | ₩59,878 | ₩59,244 | ₩59,244 | -0.41% | 5.9천 |
|---|
| 2025.10.28 | ₩59,932 | ₩59,932 | ₩59,704 | ₩59,704 | -0.38% | 2.6천 |
|---|
| 2025.10.27 | ₩60,441 | ₩60,441 | ₩59,932 | ₩60,126 | -0.52% | 5.9천 |
|---|
| 2025.10.24 | ₩60,120 | ₩60,214 | ₩59,972 | ₩60,045 | -0.12% | 2.2만 |
|---|
| 2025.10.23 | ₩59,302 | ₩59,590 | ₩59,276 | ₩59,516 | +0.36% | 7.1천 |
|---|
| 2025.10.22 | ₩59,516 | ₩59,516 | ₩58,826 | ₩59,128 | -0.65% | 1.3만 |
|---|
| 2025.10.21 | ₩59,624 | ₩59,624 | ₩59,181 | ₩59,213 | -0.69% | 5.8천 |
|---|
| 2025.10.20 | ₩59,195 | ₩59,597 | ₩58,953 | ₩59,476 | +0.48% | 4.7만 |
|---|
| 2025.10.17 | ₩58,833 | ₩58,833 | ₩58,217 | ₩58,496 | -0.57% | 4.7천 |
|---|
| 2025.10.16 | ₩59,329 | ₩59,523 | ₩57,827 | ₩58,115 | -2.05% | 9천 |
|---|
| 2025.10.15 | ₩60,267 | ₩60,267 | ₩59,329 | ₩59,625 | -1.07% | 9.3천 |
|---|
| 2025.10.14 | ₩59,128 | ₩59,999 | ₩58,725 | ₩59,632 | +0.85% | 5.6천 |
|---|
| 2025.10.13 | ₩58,605 | ₩59,180 | ₩58,497 | ₩59,074 | +0.80% | 1.1만 |
|---|
| 2025.10.10 | ₩60,046 | ₩60,046 | ₩58,336 | ₩58,336 | -2.85% | 8.1천 |
|---|