시장 데이터를 불러오는 중
전체 종목
Davis Select International ETF 과거 주가
Davis Select International ETF · DINT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Davis Select International ETF · DINT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,827 | ₩38,015 | ₩37,813 | ₩37,934 | +0.28% | 8.3만 |
| 2026.10.08 | ₩37,217 | ₩37,217 | ₩36,995 | ₩37,205 | -0.03% | 2.7천 |
| 2026.10.07 | ₩37,331 | ₩37,451 | ₩37,237 | ₩37,331 | 0.00% | 7.1천 |
| 2026.10.06 | ₩37,706 | ₩37,973 | ₩37,706 | ₩37,780 | +0.20% | 5.5천 |
| 2026.10.05 | ₩37,854 | ₩37,854 | ₩37,679 | ₩37,787 | -0.18% | 6.4천 |
| 2026.10.02 | ₩37,143 | ₩37,438 | ₩37,143 | ₩37,438 | +0.79% | 6.4천 |
| 2026.10.01 | ₩37,371 | ₩37,371 | ₩37,030 | ₩37,198 | -0.46% | 4.3천 |
| 2026.09.30 | ₩37,518 | ₩37,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,505 |
| -0.04% |
| 2.2만 |
| 2026.09.29 | ₩37,639 | ₩37,652 | ₩37,451 | ₩37,626 | -0.04% | 1.4만 |
|---|
| 2026.09.28 | ₩37,934 | ₩37,934 | ₩37,760 | ₩37,760 | -0.46% | 9.8천 |
|---|
| 2026.09.25 | ₩37,729 | ₩37,964 | ₩37,729 | ₩37,868 | +0.37% | 2.3천 |
|---|
| 2026.09.24 | ₩37,746 | ₩37,974 | ₩37,746 | ₩37,860 | +0.30% | 6.1천 |
|---|
| 2026.09.23 | ₩38,323 | ₩38,336 | ₩38,185 | ₩38,225 | -0.26% | 5.9천 |
|---|
| 2026.09.22 | ₩38,819 | ₩38,993 | ₩38,718 | ₩38,920 | +0.26% | 4.5천 |
|---|
| 2026.09.21 | ₩38,457 | ₩38,618 | ₩38,377 | ₩38,618 | +0.42% | 1.4만 |
|---|
| 2026.09.18 | ₩38,330 | ₩38,417 | ₩38,330 | ₩38,356 | +0.07% | 1.9천 |
|---|
| 2026.09.17 | ₩38,765 | ₩38,792 | ₩38,551 | ₩38,592 | -0.45% | 1.9만 |
|---|
| 2026.09.16 | ₩39,195 | ₩39,195 | ₩38,430 | ₩38,470 | -1.85% | 1.2만 |
|---|
| 2026.09.15 | ₩39,221 | ₩39,221 | ₩38,769 | ₩38,769 | -1.15% | 1.3만 |
|---|
| 2026.09.14 | ₩39,275 | ₩39,382 | ₩39,034 | ₩39,243 | -0.08% | 1.1만 |
|---|
| 2026.09.11 | ₩39,208 | ₩39,248 | ₩39,114 | ₩39,220 | +0.03% | 7.8만 |
|---|
| 2026.09.10 | ₩39,154 | ₩39,266 | ₩39,038 | ₩39,038 | -0.30% | 2.6천 |
|---|
| 2026.09.09 | ₩39,785 | ₩39,972 | ₩39,480 | ₩39,480 | -0.77% | 4.4천 |
|---|
| 2026.09.08 | ₩40,669 | ₩40,669 | ₩39,986 | ₩40,073 | -1.47% | 1.5만 |
|---|
| 2026.09.04 | ₩40,455 | ₩40,629 | ₩40,106 | ₩40,443 | -0.03% | 1.5만 |
|---|
| 2026.09.03 | ₩40,180 | ₩40,267 | ₩39,999 | ₩40,267 | +0.22% | 7.2천 |
|---|
| 2026.09.02 | ₩39,744 | ₩40,214 | ₩39,744 | ₩40,074 | +0.83% | 7.6천 |
|---|
| 2026.09.01 | ₩40,026 | ₩40,167 | ₩39,803 | ₩39,803 | -0.56% | 7.4천 |
|---|
| 2026.08.31 | ₩40,750 | ₩40,750 | ₩40,093 | ₩40,227 | -1.28% | 1.1만 |
|---|
| 2026.08.28 | ₩40,663 | ₩40,817 | ₩40,401 | ₩40,495 | -0.41% | 3.7만 |
|---|
| 2026.08.27 | ₩40,576 | ₩40,616 | ₩40,348 | ₩40,515 | -0.15% | 5.4천 |
|---|
| 2026.08.26 | ₩40,743 | ₩40,754 | ₩40,562 | ₩40,609 | -0.33% | 7.8천 |
|---|
| 2026.08.25 | ₩40,509 | ₩40,857 | ₩40,509 | ₩40,857 | +0.86% | 7.7천 |
|---|
| 2026.08.24 | ₩40,294 | ₩40,636 | ₩40,294 | ₩40,468 | +0.43% | 2.9천 |
|---|
| 2026.08.21 | ₩40,741 | ₩40,897 | ₩40,656 | ₩40,737 | -0.01% | 7.9천 |
|---|
| 2026.08.20 | ₩40,352 | ₩40,388 | ₩40,227 | ₩40,294 | -0.14% | 4.5천 |
|---|
| 2026.08.19 | ₩39,798 | ₩40,374 | ₩39,798 | ₩40,263 | +1.17% | 8.3천 |
|---|
| 2026.08.18 | ₩39,952 | ₩40,026 | ₩39,838 | ₩39,908 | -0.11% | 3.2천 |
|---|
| 2026.08.17 | ₩40,334 | ₩40,576 | ₩40,334 | ₩40,462 | +0.32% | 5.8천 |
|---|
| 2026.08.14 | ₩40,428 | ₩40,562 | ₩40,396 | ₩40,471 | +0.11% | 3.5천 |
|---|
| 2026.08.13 | ₩40,482 | ₩40,482 | ₩40,314 | ₩40,388 | -0.23% | 5.1천 |
|---|
| 2026.08.12 | ₩40,683 | ₩40,726 | ₩40,535 | ₩40,582 | -0.25% | 1.6만 |
|---|
| 2026.08.11 | ₩40,656 | ₩40,964 | ₩40,656 | ₩40,770 | +0.28% | 1.7만 |
|---|
| 2026.08.10 | ₩40,750 | ₩40,924 | ₩40,750 | ₩40,790 | +0.10% | 1.9만 |
|---|
| 2026.08.07 | ₩40,790 | ₩40,978 | ₩40,716 | ₩40,891 | +0.25% | 7천 |
|---|
| 2026.08.06 | ₩40,656 | ₩40,656 | ₩40,254 | ₩40,341 | -0.78% | 2.7천 |
|---|
| 2026.08.05 | ₩41,233 | ₩41,233 | ₩40,535 | ₩40,676 | -1.35% | 1.5만 |
|---|
| 2026.08.04 | ₩40,348 | ₩40,923 | ₩40,348 | ₩40,864 | +1.28% | 8.6천 |
|---|
| 2026.08.03 | ₩40,368 | ₩40,456 | ₩40,368 | ₩40,456 | +0.22% | 2.7천 |
|---|
| 2026.07.31 | ₩40,442 | ₩40,442 | ₩40,160 | ₩40,235 | -0.51% | 1.1천 |
|---|
| 2026.07.30 | ₩39,818 | ₩40,236 | ₩39,818 | ₩40,236 | +1.05% | 7.7천 |
|---|
| 2026.07.29 | ₩39,355 | ₩39,972 | ₩39,298 | ₩39,409 | +0.14% | 1.9만 |
|---|
| 2026.07.28 | ₩39,208 | ₩39,463 | ₩39,208 | ₩39,342 | +0.34% | 9.5천 |
|---|
| 2026.07.27 | ₩39,382 | ₩39,382 | ₩39,074 | ₩39,168 | -0.54% | 5.6천 |
|---|
| 2026.07.24 | ₩38,846 | ₩38,846 | ₩38,363 | ₩38,672 | -0.45% | 1.1만 |
|---|
| 2026.07.23 | ₩38,598 | ₩38,598 | ₩38,269 | ₩38,432 | -0.43% | 2.4만 |
|---|
| 2026.07.22 | ₩38,886 | ₩38,886 | ₩38,645 | ₩38,712 | -0.45% | 1만 |
|---|
| 2026.07.21 | ₩38,834 | ₩39,060 | ₩38,834 | ₩38,953 | +0.31% | 9.4천 |
|---|
| 2026.07.20 | ₩38,658 | ₩39,074 | ₩38,658 | ₩38,858 | +0.52% | 3.7천 |
|---|
| 2026.07.17 | ₩38,752 | ₩38,752 | ₩38,477 | ₩38,712 | -0.10% | 6.8천 |
|---|
| 2026.07.16 | ₩39,181 | ₩39,503 | ₩39,154 | ₩39,235 | +0.14% | 1.1만 |
|---|
| 2026.07.15 | ₩39,503 | ₩39,735 | ₩39,465 | ₩39,624 | +0.31% | 2만 |
|---|
| 2026.07.14 | ₩38,631 | ₩39,154 | ₩38,631 | ₩39,054 | +1.09% | 5.8천 |
|---|
| 2026.07.13 | ₩38,631 | ₩38,886 | ₩38,631 | ₩38,694 | +0.16% | 4.8천 |
|---|
| 2026.07.10 | ₩39,127 | ₩39,262 | ₩39,101 | ₩39,193 | +0.17% | 7.4천 |
|---|
| 2026.07.09 | ₩38,470 | ₩38,979 | ₩38,470 | ₩38,952 | +1.25% | 8.9천 |
|---|
| 2026.07.08 | ₩38,692 | ₩38,839 | ₩38,571 | ₩38,839 | +0.38% | 7.9천 |
|---|
| 2026.07.07 | ₩39,330 | ₩39,354 | ₩38,739 | ₩38,814 | -1.31% | 16.2만 |
|---|
| 2026.07.06 | ₩39,007 | ₩39,295 | ₩39,007 | ₩39,295 | +0.74% | 5.5천 |
|---|
| 2026.07.02 | ₩38,484 | ₩38,886 | ₩38,356 | ₩38,537 | +0.14% | 6.6천 |
|---|
| 2026.07.01 | ₩38,269 | ₩38,578 | ₩38,269 | ₩38,444 | +0.46% | 8.3천 |
|---|
| 2026.06.30 | ₩37,974 | ₩38,363 | ₩37,907 | ₩38,216 | +0.64% | 1.5만 |
|---|
| 2026.06.29 | ₩37,800 | ₩38,175 | ₩37,800 | ₩38,143 | +0.91% | 1.2만 |
|---|
| 2026.06.26 | ₩37,693 | ₩37,921 | ₩37,451 | ₩37,824 | +0.35% | 3.3천 |
|---|
| 2026.06.25 | ₩37,626 | ₩37,947 | ₩37,626 | ₩37,791 | +0.44% | 1.7만 |
|---|
| 2026.06.24 | ₩37,760 | ₩38,300 | ₩37,760 | ₩38,161 | +1.06% | 1.6만 |
|---|
| 2026.06.23 | ₩37,840 | ₩38,269 | ₩37,840 | ₩38,182 | +0.90% | 9.5천 |
|---|
| 2026.06.22 | ₩38,578 | ₩39,208 | ₩38,578 | ₩39,107 | +1.37% | 1.1만 |
|---|
| 2026.06.18 | ₩39,268 | ₩39,288 | ₩39,188 | ₩39,188 | -0.20% | 2.9천 |
|---|
| 2026.06.17 | ₩39,369 | ₩39,771 | ₩39,054 | ₩39,054 | -0.80% | 8천 |
|---|
| 2026.06.16 | ₩39,785 | ₩39,785 | ₩39,457 | ₩39,457 | -0.82% | 3.9천 |
|---|
| 2026.06.15 | ₩39,624 | ₩40,086 | ₩39,624 | ₩39,731 | +0.27% | 9.5천 |
|---|
| 2026.06.12 | ₩38,886 | ₩39,275 | ₩38,886 | ₩39,195 | +0.79% | 9.9천 |
|---|
| 2026.06.11 | ₩38,149 | ₩39,168 | ₩38,149 | ₩39,168 | +2.67% | 5.4천 |
|---|
| 2026.06.10 | ₩38,041 | ₩38,698 | ₩38,041 | ₩38,209 | +0.44% | 7천 |
|---|
| 2026.06.09 | ₩38,953 | ₩38,993 | ₩37,974 | ₩38,470 | -1.24% | 1.1만 |
|---|
| 2026.06.08 | ₩38,618 | ₩38,806 | ₩38,558 | ₩38,574 | -0.11% | 9.9천 |
|---|
| 2026.06.05 | ₩39,020 | ₩39,475 | ₩38,327 | ₩38,363 | -1.68% | 1.1만 |
|---|
| 2026.06.04 | ₩39,610 | ₩40,106 | ₩39,610 | ₩39,920 | +0.78% | 1.4만 |
|---|
| 2026.06.03 | ₩40,448 | ₩40,448 | ₩40,080 | ₩40,187 | -0.65% | 1.1만 |
|---|
| 2026.06.02 | ₩40,200 | ₩40,864 | ₩40,200 | ₩40,817 | +1.53% | 3.7만 |
|---|
| 2026.06.01 | ₩39,637 | ₩40,267 | ₩39,637 | ₩40,183 | +1.38% | 2.3만 |
|---|
| 2026.05.29 | ₩39,322 | ₩39,557 | ₩39,322 | ₩39,472 | +0.38% | 3.6천 |
|---|
| 2026.05.28 | ₩38,859 | ₩39,543 | ₩38,859 | ₩39,469 | +1.57% | 1.5만 |
|---|
| 2026.05.27 | ₩39,603 | ₩39,684 | ₩39,490 | ₩39,632 | +0.07% | 5.4천 |
|---|
| 2026.05.26 | ₩39,007 | ₩39,597 | ₩39,007 | ₩39,503 | +1.27% | 5.5천 |
|---|
| 2026.05.22 | ₩38,283 | ₩38,819 | ₩38,283 | ₩38,631 | +0.91% | 1.2만 |
|---|
| 2026.05.21 | ₩39,034 | ₩39,530 | ₩38,886 | ₩39,404 | +0.95% | 6.8천 |
|---|
| 2026.05.20 | ₩38,591 | ₩39,118 | ₩38,591 | ₩39,118 | +1.37% | 7.4천 |
|---|
| 2026.05.19 | ₩38,283 | ₩38,967 | ₩38,283 | ₩38,651 | +0.96% | 7.7천 |
|---|
| 2026.05.18 | ₩38,591 | ₩38,933 | ₩38,591 | ₩38,812 | +0.57% | 3.7천 |
|---|
| 2026.05.15 | ₩38,792 | ₩38,819 | ₩38,630 | ₩38,649 | -0.37% | 7천 |
|---|
| 2026.05.14 | ₩40,120 | ₩40,120 | ₩39,557 | ₩39,591 | -1.32% | 1.4만 |
|---|
| 2026.05.13 | ₩39,610 | ₩40,147 | ₩39,610 | ₩40,078 | +1.18% | 1.1만 |
|---|
| 2026.05.12 | ₩39,463 | ₩39,463 | ₩39,146 | ₩39,331 | -0.33% | 4.6만 |
|---|
| 2026.05.11 | ₩39,952 | ₩40,026 | ₩39,838 | ₩39,904 | -0.12% | 9.1천 |
|---|
| 2026.05.08 | ₩39,858 | ₩39,972 | ₩39,744 | ₩39,854 | -0.01% | 7.9만 |
|---|
| 2026.05.07 | ₩40,147 | ₩40,147 | ₩39,422 | ₩39,422 | -1.80% | 1.7만 |
|---|
| 2026.05.06 | ₩39,302 | ₩40,012 | ₩39,302 | ₩39,982 | +1.73% | 1.7만 |
|---|
| 2026.05.05 | ₩38,387 | ₩38,712 | ₩38,387 | ₩38,587 | +0.52% | 9.1천 |
|---|
| 2026.05.04 | ₩38,551 | ₩38,551 | ₩38,162 | ₩38,192 | -0.93% | 1.6만 |
|---|
| 2026.05.01 | ₩38,296 | ₩38,765 | ₩38,296 | ₩38,537 | +0.63% | 7.4천 |
|---|
| 2026.04.30 | ₩37,800 | ₩38,363 | ₩37,787 | ₩38,242 | +1.17% | 1.3만 |
|---|
| 2026.04.29 | ₩37,612 | ₩37,666 | ₩37,296 | ₩37,296 | -0.84% | 8.1천 |
|---|
| 2026.04.28 | ₩37,223 | ₩37,559 | ₩37,223 | ₩37,488 | +0.71% | 9.6천 |
|---|
| 2026.04.27 | ₩38,092 | ₩38,092 | ₩37,874 | ₩37,897 | -0.51% | 1.6만 |
|---|
| 2026.04.24 | ₩37,867 | ₩38,122 | ₩37,867 | ₩38,092 | +0.59% | 9.1천 |
|---|
| 2026.04.23 | ₩37,921 | ₩38,115 | ₩37,518 | ₩37,761 | -0.42% | 2.5만 |
|---|
| 2026.04.22 | ₩38,390 | ₩38,417 | ₩38,256 | ₩38,398 | +0.02% | 1.3만 |
|---|
| 2026.04.21 | ₩38,470 | ₩38,819 | ₩38,216 | ₩38,229 | -0.63% | 1.1만 |
|---|
| 2026.04.20 | ₩38,765 | ₩38,900 | ₩38,661 | ₩38,900 | +0.35% | 6.2천 |
|---|
| 2026.04.17 | ₩38,846 | ₩39,382 | ₩38,846 | ₩39,050 | +0.52% | 8.7천 |
|---|
| 2026.04.16 | ₩38,611 | ₩38,618 | ₩38,470 | ₩38,547 | -0.17% | 7.1천 |
|---|
| 2026.04.15 | ₩37,966 | ₩38,242 | ₩37,961 | ₩38,183 | +0.57% | 9.8천 |
|---|
| 2026.04.14 | ₩38,041 | ₩38,162 | ₩37,974 | ₩38,149 | +0.28% | 7.7천 |
|---|
| 2026.04.13 | ₩37,190 | ₩37,706 | ₩37,183 | ₩37,630 | +1.18% | 5.8천 |
|---|
| 2026.04.10 | ₩37,733 | ₩37,733 | ₩37,451 | ₩37,525 | -0.55% | 4.7천 |
|---|
| 2026.04.09 | ₩37,119 | ₩37,559 | ₩37,022 | ₩37,435 | +0.85% | 1.2만 |
|---|
| 2026.04.08 | ₩37,706 | ₩38,068 | ₩37,518 | ₩37,652 | -0.14% | 6.6천 |
|---|
| 2026.04.07 | ₩36,298 | ₩36,298 | ₩35,782 | ₩36,072 | -0.62% | 2.6만 |
|---|
| 2026.04.06 | ₩36,097 | ₩36,419 | ₩36,097 | ₩36,338 | +0.67% | 8.4천 |
|---|
| 2026.04.02 | ₩35,440 | ₩36,033 | ₩35,440 | ₩36,033 | +1.67% | 1.1만 |
|---|
| 2026.04.01 | ₩36,727 | ₩36,727 | ₩36,372 | ₩36,432 | -0.80% | 2만 |
|---|
| 2026.03.31 | ₩35,065 | ₩36,090 | ₩35,065 | ₩36,090 | +2.93% | 1만 |
|---|
| 2026.03.30 | ₩35,225 | ₩35,225 | ₩34,810 | ₩34,823 | -1.14% | 5.7천 |
|---|
| 2026.03.27 | ₩34,555 | ₩35,091 | ₩34,555 | ₩34,859 | +0.88% | 1.5만 |
|---|
| 2026.03.26 | ₩34,971 | ₩35,675 | ₩34,971 | ₩35,085 | +0.33% | 5천 |
|---|
| 2026.03.25 | ₩35,856 | ₩36,204 | ₩35,856 | ₩36,043 | +0.52% | 9.8만 |
|---|
| 2026.03.24 | ₩35,124 | ₩35,561 | ₩35,124 | ₩35,453 | +0.94% | 9.9천 |
|---|
| 2026.03.23 | ₩35,333 | ₩35,956 | ₩35,333 | ₩35,736 | +1.14% | 7천 |
|---|
| 2026.03.20 | ₩35,400 | ₩35,400 | ₩34,756 | ₩34,827 | -1.62% | 1.6만 |
|---|
| 2026.03.19 | ₩35,507 | ₩35,856 | ₩35,225 | ₩35,815 | +0.87% | 1.8만 |
|---|
| 2026.03.18 | ₩36,586 | ₩36,586 | ₩36,030 | ₩36,030 | -1.52% | 6.9천 |
|---|
| 2026.03.17 | ₩36,995 | ₩37,036 | ₩36,687 | ₩36,839 | -0.42% | 1.9만 |
|---|
| 2026.03.16 | ₩36,687 | ₩36,848 | ₩36,566 | ₩36,794 | +0.29% | 1.6만 |
|---|
| 2026.03.13 | ₩36,405 | ₩36,660 | ₩36,005 | ₩36,057 | -0.96% | 5천 |
|---|
| 2026.03.12 | ₩36,754 | ₩36,754 | ₩36,149 | ₩36,151 | -1.64% | 2.1만 |
|---|
| 2026.03.11 | ₩37,143 | ₩37,289 | ₩36,821 | ₩37,103 | -0.11% | 2.6만 |
|---|
| 2026.03.10 | ₩37,143 | ₩37,974 | ₩37,143 | ₩37,344 | +0.54% | 1.6만 |
|---|
| 2026.03.09 | ₩35,963 | ₩37,076 | ₩35,923 | ₩37,009 | +2.91% | 2.1만 |
|---|
| 2026.03.06 | ₩36,540 | ₩36,841 | ₩36,540 | ₩36,633 | +0.26% | 1.3만 |
|---|
| 2026.03.05 | ₩36,714 | ₩36,942 | ₩36,325 | ₩36,741 | +0.07% | 5.5천 |
|---|
| 2026.03.04 | ₩36,875 | ₩37,311 | ₩36,835 | ₩37,170 | +0.80% | 2.5만 |
|---|
| 2026.03.03 | ₩36,674 | ₩37,022 | ₩35,869 | ₩36,875 | +0.55% | 1.2만 |
|---|
| 2026.03.02 | ₩38,216 | ₩38,417 | ₩38,028 | ₩38,417 | +0.53% | 1.1만 |
|---|
| 2026.02.27 | ₩39,007 | ₩39,101 | ₩38,993 | ₩39,074 | +0.17% | 1.7만 |
|---|
| 2026.02.26 | ₩38,826 | ₩39,248 | ₩38,826 | ₩39,195 | +0.95% | 1.8만 |
|---|
| 2026.02.25 | ₩39,322 | ₩39,322 | ₩39,060 | ₩39,302 | -0.05% | 2.5만 |
|---|
| 2026.02.24 | ₩39,007 | ₩39,020 | ₩38,779 | ₩38,953 | -0.14% | 1.3만 |
|---|
| 2026.02.23 | ₩38,993 | ₩39,228 | ₩38,806 | ₩38,920 | -0.19% | 6.3만 |
|---|
| 2026.02.20 | ₩38,524 | ₩39,168 | ₩38,524 | ₩39,127 | +1.57% | 4.7만 |
|---|
| 2026.02.19 | ₩38,765 | ₩38,945 | ₩38,739 | ₩38,779 | +0.03% | 2.9만 |
|---|
| 2026.02.18 | ₩39,020 | ₩39,074 | ₩38,859 | ₩38,881 | -0.36% | 29.6만 |
|---|
| 2026.02.17 | ₩38,685 | ₩38,685 | ₩38,095 | ₩38,539 | -0.38% | 7.2천 |
|---|
| 2026.02.13 | ₩38,528 | ₩38,698 | ₩38,484 | ₩38,645 | +0.30% | 1.8만 |
|---|
| 2026.02.12 | ₩39,342 | ₩39,342 | ₩38,558 | ₩38,712 | -1.60% | 1.3만 |
|---|
| 2026.02.11 | ₩39,329 | ₩39,463 | ₩39,059 | ₩39,463 | +0.34% | 7.8천 |
|---|
| 2026.02.10 | ₩39,664 | ₩39,664 | ₩39,315 | ₩39,315 | -0.88% | 1.6만 |
|---|
| 2026.02.09 | ₩39,114 | ₩39,516 | ₩39,114 | ₩39,476 | +0.93% | 1.2만 |
|---|
| 2026.02.06 | ₩38,645 | ₩39,355 | ₩38,645 | ₩39,248 | +1.56% | 1.2만 |
|---|
| 2026.02.05 | ₩38,873 | ₩38,873 | ₩38,417 | ₩38,551 | -0.83% | 9.6천 |
|---|
| 2026.02.04 | ₩39,189 | ₩39,221 | ₩38,846 | ₩38,973 | -0.55% | 9.4천 |
|---|
| 2026.02.03 | ₩39,274 | ₩39,413 | ₩38,956 | ₩39,188 | -0.22% | 2.7만 |
|---|
| 2026.02.02 | ₩38,967 | ₩39,287 | ₩38,806 | ₩39,150 | +0.47% | 3.2만 |
|---|
| 2026.01.30 | ₩39,744 | ₩39,744 | ₩39,114 | ₩39,211 | -1.34% | 1.1만 |
|---|
| 2026.01.29 | ₩40,240 | ₩40,240 | ₩39,543 | ₩39,905 | -0.83% | 2만 |
|---|
| 2026.01.28 | ₩40,267 | ₩40,267 | ₩39,825 | ₩39,932 | -0.83% | 1.8만 |
|---|
| 2026.01.27 | ₩39,905 | ₩40,039 | ₩39,825 | ₩40,039 | +0.34% | 1.3만 |
|---|
| 2026.01.26 | ₩39,476 | ₩39,476 | ₩39,355 | ₩39,377 | -0.25% | 7.7천 |
|---|
| 2026.01.23 | ₩39,074 | ₩39,396 | ₩39,074 | ₩39,349 | +0.70% | 1.4만 |
|---|
| 2026.01.22 | ₩39,315 | ₩39,329 | ₩39,141 | ₩39,195 | -0.31% | 1.9만 |
|---|
| 2026.01.21 | ₩38,967 | ₩39,087 | ₩38,712 | ₩39,020 | +0.14% | 1.4만 |
|---|
| 2026.01.20 | ₩37,988 | ₩38,645 | ₩37,988 | ₩38,491 | +1.32% | 2.2만 |
|---|
| 2026.01.16 | ₩39,154 | ₩39,154 | ₩38,819 | ₩39,034 | -0.31% | 2.9만 |
|---|
| 2026.01.15 | ₩39,208 | ₩39,262 | ₩39,087 | ₩39,228 | +0.05% | 5.8천 |
|---|
| 2026.01.14 | ₩39,221 | ₩39,256 | ₩39,101 | ₩39,101 | -0.31% | 3만 |
|---|
| 2026.01.13 | ₩39,785 | ₩39,811 | ₩39,422 | ₩39,557 | -0.57% | 3.1만 |
|---|
| 2026.01.12 | ₩39,691 | ₩39,932 | ₩39,614 | ₩39,860 | +0.43% | 1.3만 |
|---|
| 2026.01.09 | ₩39,168 | ₩39,490 | ₩39,168 | ₩39,396 | +0.58% | 1.7만 |
|---|
| 2026.01.08 | ₩39,235 | ₩39,409 | ₩39,235 | ₩39,317 | +0.21% | 9.7천 |
|---|
| 2026.01.07 | ₩39,756 | ₩39,756 | ₩39,503 | ₩39,561 | -0.49% | 1.5만 |
|---|
| 2026.01.06 | ₩40,159 | ₩40,160 | ₩40,012 | ₩40,066 | -0.23% | 2.4만 |
|---|
| 2026.01.05 | ₩39,717 | ₩39,838 | ₩39,664 | ₩39,711 | -0.02% | 1.3만 |
|---|
| 2026.01.02 | ₩38,993 | ₩39,235 | ₩38,944 | ₩39,235 | +0.62% | 3.7만 |
|---|
| 2025.12.31 | ₩38,739 | ₩38,739 | ₩38,149 | ₩38,216 | -1.35% | 7.4만 |
|---|
| 2025.12.30 | ₩38,832 | ₩38,832 | ₩38,571 | ₩38,605 | -0.59% | 2.3만 |
|---|
| 2025.12.29 | ₩38,068 | ₩38,524 | ₩38,068 | ₩38,524 | +1.20% | 6.9천 |
|---|
| 2025.12.26 | ₩39,027 | ₩39,034 | ₩39,020 | ₩39,034 | +0.02% | 1.6천 |
|---|
| 2025.12.24 | ₩38,688 | ₩38,765 | ₩38,629 | ₩38,725 | +0.10% | 1.6천 |
|---|
| 2025.12.23 | ₩38,410 | ₩38,645 | ₩38,410 | ₩38,629 | +0.57% | 1.1만 |
|---|
| 2025.12.22 | ₩38,685 | ₩38,685 | ₩38,323 | ₩38,524 | -0.42% | 9.3천 |
|---|
| 2025.12.19 | ₩38,229 | ₩38,336 | ₩38,135 | ₩38,135 | -0.25% | 9천 |
|---|
| 2025.12.18 | ₩37,968 | ₩38,135 | ₩37,968 | ₩38,001 | +0.09% | 9.4천 |
|---|
| 2025.12.17 | ₩38,135 | ₩38,135 | ₩37,639 | ₩37,639 | -1.30% | 1.3만 |
|---|
| 2025.12.16 | ₩37,813 | ₩37,813 | ₩37,572 | ₩37,760 | -0.14% | 6.5천 |
|---|
| 2025.12.15 | ₩38,229 | ₩38,229 | ₩37,800 | ₩37,907 | -0.84% | 8.9천 |
|---|
| 2025.12.12 | ₩38,068 | ₩38,068 | ₩37,666 | ₩37,880 | -0.49% | 6.3천 |
|---|
| 2025.12.11 | ₩37,961 | ₩38,175 | ₩37,880 | ₩38,028 | +0.18% | 2.5만 |
|---|
| 2025.12.10 | ₩37,250 | ₩37,894 | ₩37,250 | ₩37,854 | +1.62% | 4.3천 |
|---|
| 2025.12.09 | ₩37,210 | ₩37,384 | ₩37,210 | ₩37,308 | +0.26% | 6.6천 |
|---|
| 2025.12.08 | ₩37,612 | ₩37,720 | ₩37,277 | ₩37,357 | -0.68% | 2.5만 |
|---|
| 2025.12.05 | ₩37,867 | ₩37,894 | ₩37,679 | ₩37,773 | -0.25% | 3.9만 |
|---|
| 2025.12.04 | ₩37,451 | ₩37,478 | ₩37,375 | ₩37,375 | -0.20% | 1.5만 |
|---|
| 2025.12.03 | ₩37,170 | ₩37,391 | ₩37,143 | ₩37,391 | +0.60% | 7.1천 |
|---|
| 2025.12.02 | ₩37,170 | ₩37,250 | ₩37,076 | ₩37,190 | +0.05% | 3.5천 |
|---|
| 2025.12.01 | ₩36,955 | ₩37,371 | ₩36,955 | ₩37,277 | +0.87% | 1.1만 |
|---|
| 2025.11.28 | ₩37,210 | ₩37,290 | ₩37,210 | ₩37,218 | +0.02% | 3.2천 |
|---|
| 2025.11.26 | ₩37,371 | ₩37,398 | ₩37,210 | ₩37,237 | -0.36% | 1만 |
|---|
| 2025.11.25 | ₩36,762 | ₩36,928 | ₩36,572 | ₩36,872 | +0.30% | 8.7천 |
|---|
| 2025.11.24 | ₩36,110 | ₩36,568 | ₩36,110 | ₩36,518 | +1.13% | 1.4만 |
|---|
| 2025.11.21 | ₩35,896 | ₩36,258 | ₩35,762 | ₩36,198 | +0.84% | 2.8만 |
|---|
| 2025.11.20 | ₩37,089 | ₩37,089 | ₩35,775 | ₩35,775 | -3.54% | 3.3만 |
|---|
| 2025.11.19 | ₩36,714 | ₩36,761 | ₩36,432 | ₩36,487 | -0.62% | 8.9천 |
|---|
| 2025.11.18 | ₩36,312 | ₩36,754 | ₩36,312 | ₩36,700 | +1.07% | 1.6만 |
|---|
| 2025.11.17 | ₩37,022 | ₩37,290 | ₩36,722 | ₩36,781 | -0.65% | 2.3만 |
|---|
| 2025.11.14 | ₩37,545 | ₩37,813 | ₩37,404 | ₩37,559 | +0.04% | 1.3만 |
|---|
| 2025.11.13 | ₩38,684 | ₩38,685 | ₩38,055 | ₩38,068 | -1.59% | 1.3만 |
|---|
| 2025.11.12 | ₩38,618 | ₩38,618 | ₩38,336 | ₩38,430 | -0.49% | 1.4만 |
|---|
| 2025.11.11 | ₩38,269 | ₩38,350 | ₩38,218 | ₩38,265 | -0.01% | 1.9만 |
|---|
| 2025.11.10 | ₩37,693 | ₩38,202 | ₩37,693 | ₩38,115 | +1.12% | 1.9만 |
|---|
| 2025.11.07 | ₩36,915 | ₩37,290 | ₩36,915 | ₩37,290 | +1.02% | 1.2만 |
|---|
| 2025.11.06 | ₩37,572 | ₩37,854 | ₩37,431 | ₩37,478 | -0.25% | 9.4천 |
|---|
| 2025.11.05 | ₩37,344 | ₩37,639 | ₩37,344 | ₩37,639 | +0.79% | 2.4만 |
|---|
| 2025.11.04 | ₩37,572 | ₩37,706 | ₩37,384 | ₩37,398 | -0.46% | 1.6만 |
|---|
| 2025.11.03 | ₩38,350 | ₩38,350 | ₩38,122 | ₩38,296 | -0.14% | 4.5만 |
|---|
| 2025.10.31 | ₩38,001 | ₩38,124 | ₩37,954 | ₩38,124 | +0.32% | 7.2천 |
|---|
| 2025.10.30 | ₩38,001 | ₩38,001 | ₩37,787 | ₩37,859 | -0.37% | 9.5천 |
|---|
| 2025.10.29 | ₩38,330 | ₩38,348 | ₩37,976 | ₩38,075 | -0.66% | 4.8천 |
|---|
| 2025.10.28 | ₩37,760 | ₩38,174 | ₩37,760 | ₩38,082 | +0.85% | 1.6만 |
|---|
| 2025.10.27 | ₩37,840 | ₩37,960 | ₩37,800 | ₩37,874 | +0.09% | 1.6만 |
|---|
| 2025.10.24 | ₩37,455 | ₩37,478 | ₩37,375 | ₩37,411 | -0.12% | 8.9천 |
|---|
| 2025.10.23 | ₩37,089 | ₩37,290 | ₩37,076 | ₩37,213 | +0.33% | 1.4만 |
|---|
| 2025.10.22 | ₩37,166 | ₩37,166 | ₩36,767 | ₩36,971 | -0.52% | 9.4천 |
|---|
| 2025.10.21 | ₩37,116 | ₩37,221 | ₩36,995 | ₩37,062 | -0.14% | 1.4만 |
|---|
| 2025.10.20 | ₩36,995 | ₩37,612 | ₩36,995 | ₩37,545 | +1.49% | 1.8만 |
|---|
| 2025.10.17 | ₩36,794 | ₩37,156 | ₩36,794 | ₩37,089 | +0.80% | 6.2천 |
|---|
| 2025.10.16 | ₩37,357 | ₩37,398 | ₩36,995 | ₩37,183 | -0.47% | 1.5만 |
|---|
| 2025.10.15 | ₩37,398 | ₩37,398 | ₩36,928 | ₩37,036 | -0.97% | 7.4천 |
|---|
| 2025.10.14 | ₩36,627 | ₩37,140 | ₩36,627 | ₩36,861 | +0.64% | 1.6만 |
|---|
| 2025.10.13 | ₩37,022 | ₩37,156 | ₩36,887 | ₩37,016 | -0.02% | 1.6만 |
|---|
| 2025.10.10 | ₩37,451 | ₩37,632 | ₩36,265 | ₩36,342 | -2.96% | 1.4만 |
|---|