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 | ₩37,832 | ₩38,019 | ₩37,818 | ₩37,939 | +0.28% | 8.3만 |
| 2026.10.08 | ₩37,221 | ₩37,221 | ₩37,000 | ₩37,209 | -0.03% | 2.7천 |
| 2026.10.07 | ₩37,335 | ₩37,456 | ₩37,242 | ₩37,335 | 0.00% | 7.1천 |
| 2026.10.06 | ₩37,711 | ₩37,978 | ₩37,711 | ₩37,785 | +0.20% | 5.5천 |
| 2026.10.05 | ₩37,858 | ₩37,858 | ₩37,684 | ₩37,791 | -0.18% | 6.4천 |
| 2026.10.02 | ₩37,148 | ₩37,443 | ₩37,148 | ₩37,443 | +0.79% | 6.4천 |
| 2026.10.01 | ₩37,376 | ₩37,376 | ₩37,035 | ₩37,203 | -0.46% | 4.3천 |
| 2026.09.30 | ₩37,523 | ₩37,811 | ₩37,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,510 |
| -0.04% |
| 2.2만 |
| 2026.09.29 | ₩37,644 | ₩37,657 | ₩37,456 | ₩37,630 | -0.04% | 1.4만 |
|---|
| 2026.09.28 | ₩37,939 | ₩37,939 | ₩37,765 | ₩37,765 | -0.46% | 9.8천 |
|---|
| 2026.09.25 | ₩37,734 | ₩37,968 | ₩37,734 | ₩37,873 | +0.37% | 2.3천 |
|---|
| 2026.09.24 | ₩37,751 | ₩37,979 | ₩37,751 | ₩37,865 | +0.30% | 6.1천 |
|---|
| 2026.09.23 | ₩38,328 | ₩38,341 | ₩38,190 | ₩38,230 | -0.26% | 5.9천 |
|---|
| 2026.09.22 | ₩38,824 | ₩38,998 | ₩38,723 | ₩38,925 | +0.26% | 4.5천 |
|---|
| 2026.09.21 | ₩38,462 | ₩38,623 | ₩38,381 | ₩38,623 | +0.42% | 1.4만 |
|---|
| 2026.09.18 | ₩38,334 | ₩38,422 | ₩38,334 | ₩38,361 | +0.07% | 1.9천 |
|---|
| 2026.09.17 | ₩38,770 | ₩38,797 | ₩38,556 | ₩38,597 | -0.45% | 1.9만 |
|---|
| 2026.09.16 | ₩39,199 | ₩39,199 | ₩38,435 | ₩38,475 | -1.85% | 1.2만 |
|---|
| 2026.09.15 | ₩39,226 | ₩39,226 | ₩38,774 | ₩38,774 | -1.15% | 1.3만 |
|---|
| 2026.09.14 | ₩39,280 | ₩39,387 | ₩39,039 | ₩39,248 | -0.08% | 1.1만 |
|---|
| 2026.09.11 | ₩39,213 | ₩39,253 | ₩39,119 | ₩39,225 | +0.03% | 7.8만 |
|---|
| 2026.09.10 | ₩39,159 | ₩39,271 | ₩39,043 | ₩39,043 | -0.30% | 2.6천 |
|---|
| 2026.09.09 | ₩39,790 | ₩39,977 | ₩39,485 | ₩39,485 | -0.77% | 4.4천 |
|---|
| 2026.09.08 | ₩40,675 | ₩40,675 | ₩39,991 | ₩40,078 | -1.47% | 1.5만 |
|---|
| 2026.09.04 | ₩40,460 | ₩40,634 | ₩40,111 | ₩40,448 | -0.03% | 1.5만 |
|---|
| 2026.09.03 | ₩40,185 | ₩40,272 | ₩40,004 | ₩40,272 | +0.22% | 7.2천 |
|---|
| 2026.09.02 | ₩39,749 | ₩40,219 | ₩39,749 | ₩40,079 | +0.83% | 7.6천 |
|---|
| 2026.09.01 | ₩40,031 | ₩40,172 | ₩39,808 | ₩39,808 | -0.56% | 7.4천 |
|---|
| 2026.08.31 | ₩40,755 | ₩40,755 | ₩40,098 | ₩40,232 | -1.28% | 1.1만 |
|---|
| 2026.08.28 | ₩40,668 | ₩40,822 | ₩40,406 | ₩40,500 | -0.41% | 3.7만 |
|---|
| 2026.08.27 | ₩40,581 | ₩40,621 | ₩40,353 | ₩40,520 | -0.15% | 5.4천 |
|---|
| 2026.08.26 | ₩40,748 | ₩40,759 | ₩40,567 | ₩40,614 | -0.33% | 7.8천 |
|---|
| 2026.08.25 | ₩40,514 | ₩40,862 | ₩40,514 | ₩40,862 | +0.86% | 7.7천 |
|---|
| 2026.08.24 | ₩40,299 | ₩40,641 | ₩40,299 | ₩40,473 | +0.43% | 2.9천 |
|---|
| 2026.08.21 | ₩40,746 | ₩40,903 | ₩40,661 | ₩40,742 | -0.01% | 7.9천 |
|---|
| 2026.08.20 | ₩40,357 | ₩40,393 | ₩40,232 | ₩40,299 | -0.14% | 4.5천 |
|---|
| 2026.08.19 | ₩39,803 | ₩40,380 | ₩39,803 | ₩40,268 | +1.17% | 8.3천 |
|---|
| 2026.08.18 | ₩39,957 | ₩40,031 | ₩39,843 | ₩39,913 | -0.11% | 3.2천 |
|---|
| 2026.08.17 | ₩40,339 | ₩40,581 | ₩40,339 | ₩40,467 | +0.32% | 5.8천 |
|---|
| 2026.08.14 | ₩40,433 | ₩40,567 | ₩40,401 | ₩40,476 | +0.11% | 3.5천 |
|---|
| 2026.08.13 | ₩40,487 | ₩40,487 | ₩40,319 | ₩40,393 | -0.23% | 5.1천 |
|---|
| 2026.08.12 | ₩40,688 | ₩40,731 | ₩40,541 | ₩40,587 | -0.25% | 1.6만 |
|---|
| 2026.08.11 | ₩40,661 | ₩40,970 | ₩40,661 | ₩40,775 | +0.28% | 1.7만 |
|---|
| 2026.08.10 | ₩40,755 | ₩40,929 | ₩40,755 | ₩40,795 | +0.10% | 1.9만 |
|---|
| 2026.08.07 | ₩40,795 | ₩40,983 | ₩40,722 | ₩40,896 | +0.25% | 7천 |
|---|
| 2026.08.06 | ₩40,661 | ₩40,661 | ₩40,259 | ₩40,346 | -0.78% | 2.7천 |
|---|
| 2026.08.05 | ₩41,238 | ₩41,238 | ₩40,541 | ₩40,681 | -1.35% | 1.5만 |
|---|
| 2026.08.04 | ₩40,353 | ₩40,928 | ₩40,353 | ₩40,869 | +1.28% | 8.6천 |
|---|
| 2026.08.03 | ₩40,373 | ₩40,461 | ₩40,373 | ₩40,461 | +0.22% | 2.7천 |
|---|
| 2026.07.31 | ₩40,447 | ₩40,447 | ₩40,165 | ₩40,240 | -0.51% | 1.1천 |
|---|
| 2026.07.30 | ₩39,823 | ₩40,241 | ₩39,823 | ₩40,241 | +1.05% | 7.7천 |
|---|
| 2026.07.29 | ₩39,360 | ₩39,977 | ₩39,303 | ₩39,414 | +0.14% | 1.9만 |
|---|
| 2026.07.28 | ₩39,213 | ₩39,468 | ₩39,213 | ₩39,347 | +0.34% | 9.5천 |
|---|
| 2026.07.27 | ₩39,387 | ₩39,387 | ₩39,079 | ₩39,173 | -0.54% | 5.6천 |
|---|
| 2026.07.24 | ₩38,851 | ₩38,851 | ₩38,368 | ₩38,676 | -0.45% | 1.1만 |
|---|
| 2026.07.23 | ₩38,603 | ₩38,603 | ₩38,274 | ₩38,436 | -0.43% | 2.4만 |
|---|
| 2026.07.22 | ₩38,891 | ₩38,891 | ₩38,650 | ₩38,717 | -0.45% | 1만 |
|---|
| 2026.07.21 | ₩38,839 | ₩39,065 | ₩38,839 | ₩38,958 | +0.31% | 9.4천 |
|---|
| 2026.07.20 | ₩38,663 | ₩39,079 | ₩38,663 | ₩38,863 | +0.52% | 3.7천 |
|---|
| 2026.07.17 | ₩38,757 | ₩38,757 | ₩38,482 | ₩38,717 | -0.10% | 6.8천 |
|---|
| 2026.07.16 | ₩39,186 | ₩39,508 | ₩39,159 | ₩39,240 | +0.14% | 1.1만 |
|---|
| 2026.07.15 | ₩39,508 | ₩39,740 | ₩39,470 | ₩39,629 | +0.31% | 2만 |
|---|
| 2026.07.14 | ₩38,636 | ₩39,159 | ₩38,636 | ₩39,059 | +1.09% | 5.8천 |
|---|
| 2026.07.13 | ₩38,636 | ₩38,891 | ₩38,636 | ₩38,699 | +0.16% | 4.8천 |
|---|
| 2026.07.10 | ₩39,132 | ₩39,267 | ₩39,106 | ₩39,198 | +0.17% | 7.4천 |
|---|
| 2026.07.09 | ₩38,475 | ₩38,984 | ₩38,475 | ₩38,957 | +1.25% | 8.9천 |
|---|
| 2026.07.08 | ₩38,697 | ₩38,844 | ₩38,576 | ₩38,844 | +0.38% | 7.9천 |
|---|
| 2026.07.07 | ₩39,335 | ₩39,359 | ₩38,744 | ₩38,819 | -1.31% | 16.2만 |
|---|
| 2026.07.06 | ₩39,012 | ₩39,300 | ₩39,012 | ₩39,300 | +0.74% | 5.5천 |
|---|
| 2026.07.02 | ₩38,489 | ₩38,891 | ₩38,361 | ₩38,542 | +0.14% | 6.6천 |
|---|
| 2026.07.01 | ₩38,274 | ₩38,583 | ₩38,274 | ₩38,448 | +0.46% | 8.3천 |
|---|
| 2026.06.30 | ₩37,979 | ₩38,368 | ₩37,912 | ₩38,220 | +0.64% | 1.5만 |
|---|
| 2026.06.29 | ₩37,805 | ₩38,180 | ₩37,805 | ₩38,148 | +0.91% | 1.2만 |
|---|
| 2026.06.26 | ₩37,697 | ₩37,925 | ₩37,456 | ₩37,829 | +0.35% | 3.3천 |
|---|
| 2026.06.25 | ₩37,630 | ₩37,952 | ₩37,630 | ₩37,795 | +0.44% | 1.7만 |
|---|
| 2026.06.24 | ₩37,765 | ₩38,305 | ₩37,765 | ₩38,166 | +1.06% | 1.6만 |
|---|
| 2026.06.23 | ₩37,845 | ₩38,274 | ₩37,845 | ₩38,187 | +0.90% | 9.5천 |
|---|
| 2026.06.22 | ₩38,583 | ₩39,213 | ₩38,583 | ₩39,112 | +1.37% | 1.1만 |
|---|
| 2026.06.18 | ₩39,273 | ₩39,293 | ₩39,193 | ₩39,193 | -0.20% | 2.9천 |
|---|
| 2026.06.17 | ₩39,374 | ₩39,776 | ₩39,059 | ₩39,059 | -0.80% | 8천 |
|---|
| 2026.06.16 | ₩39,790 | ₩39,790 | ₩39,462 | ₩39,462 | -0.82% | 3.9천 |
|---|
| 2026.06.15 | ₩39,629 | ₩40,091 | ₩39,629 | ₩39,736 | +0.27% | 9.5천 |
|---|
| 2026.06.12 | ₩38,891 | ₩39,280 | ₩38,891 | ₩39,199 | +0.79% | 9.9천 |
|---|
| 2026.06.11 | ₩38,153 | ₩39,173 | ₩38,153 | ₩39,173 | +2.67% | 5.4천 |
|---|
| 2026.06.10 | ₩38,046 | ₩38,703 | ₩38,046 | ₩38,214 | +0.44% | 7천 |
|---|
| 2026.06.09 | ₩38,958 | ₩38,998 | ₩37,979 | ₩38,475 | -1.24% | 1.1만 |
|---|
| 2026.06.08 | ₩38,623 | ₩38,811 | ₩38,562 | ₩38,579 | -0.11% | 9.9천 |
|---|
| 2026.06.05 | ₩39,025 | ₩39,480 | ₩38,332 | ₩38,368 | -1.68% | 1.1만 |
|---|
| 2026.06.04 | ₩39,615 | ₩40,111 | ₩39,615 | ₩39,925 | +0.78% | 1.4만 |
|---|
| 2026.06.03 | ₩40,453 | ₩40,453 | ₩40,085 | ₩40,192 | -0.65% | 1.1만 |
|---|
| 2026.06.02 | ₩40,205 | ₩40,869 | ₩40,205 | ₩40,822 | +1.53% | 3.7만 |
|---|
| 2026.06.01 | ₩39,642 | ₩40,272 | ₩39,642 | ₩40,188 | +1.38% | 2.3만 |
|---|
| 2026.05.29 | ₩39,327 | ₩39,562 | ₩39,327 | ₩39,477 | +0.38% | 3.6천 |
|---|
| 2026.05.28 | ₩38,864 | ₩39,548 | ₩38,864 | ₩39,474 | +1.57% | 1.5만 |
|---|
| 2026.05.27 | ₩39,609 | ₩39,689 | ₩39,495 | ₩39,637 | +0.07% | 5.4천 |
|---|
| 2026.05.26 | ₩39,012 | ₩39,602 | ₩39,012 | ₩39,508 | +1.27% | 5.5천 |
|---|
| 2026.05.22 | ₩38,288 | ₩38,824 | ₩38,288 | ₩38,636 | +0.91% | 1.2만 |
|---|
| 2026.05.21 | ₩39,039 | ₩39,535 | ₩38,891 | ₩39,409 | +0.95% | 6.8천 |
|---|
| 2026.05.20 | ₩38,596 | ₩39,123 | ₩38,596 | ₩39,123 | +1.37% | 7.4천 |
|---|
| 2026.05.19 | ₩38,288 | ₩38,971 | ₩38,288 | ₩38,656 | +0.96% | 7.7천 |
|---|
| 2026.05.18 | ₩38,596 | ₩38,938 | ₩38,596 | ₩38,817 | +0.57% | 3.7천 |
|---|
| 2026.05.15 | ₩38,797 | ₩38,824 | ₩38,635 | ₩38,654 | -0.37% | 7천 |
|---|
| 2026.05.14 | ₩40,125 | ₩40,125 | ₩39,562 | ₩39,596 | -1.32% | 1.4만 |
|---|
| 2026.05.13 | ₩39,615 | ₩40,152 | ₩39,615 | ₩40,083 | +1.18% | 1.1만 |
|---|
| 2026.05.12 | ₩39,468 | ₩39,468 | ₩39,151 | ₩39,336 | -0.33% | 4.6만 |
|---|
| 2026.05.11 | ₩39,957 | ₩40,031 | ₩39,843 | ₩39,909 | -0.12% | 9.1천 |
|---|
| 2026.05.08 | ₩39,863 | ₩39,977 | ₩39,749 | ₩39,859 | -0.01% | 7.9만 |
|---|
| 2026.05.07 | ₩40,152 | ₩40,152 | ₩39,427 | ₩39,427 | -1.80% | 1.7만 |
|---|
| 2026.05.06 | ₩39,307 | ₩40,018 | ₩39,307 | ₩39,987 | +1.73% | 1.7만 |
|---|
| 2026.05.05 | ₩38,392 | ₩38,717 | ₩38,392 | ₩38,592 | +0.52% | 9.1천 |
|---|
| 2026.05.04 | ₩38,556 | ₩38,556 | ₩38,167 | ₩38,196 | -0.93% | 1.6만 |
|---|
| 2026.05.01 | ₩38,301 | ₩38,770 | ₩38,301 | ₩38,542 | +0.63% | 7.4천 |
|---|
| 2026.04.30 | ₩37,805 | ₩38,368 | ₩37,791 | ₩38,247 | +1.17% | 1.3만 |
|---|
| 2026.04.29 | ₩37,617 | ₩37,671 | ₩37,301 | ₩37,301 | -0.84% | 8.1천 |
|---|
| 2026.04.28 | ₩37,228 | ₩37,563 | ₩37,228 | ₩37,492 | +0.71% | 9.6천 |
|---|
| 2026.04.27 | ₩38,097 | ₩38,097 | ₩37,879 | ₩37,901 | -0.51% | 1.6만 |
|---|
| 2026.04.24 | ₩37,872 | ₩38,127 | ₩37,872 | ₩38,097 | +0.59% | 9.1천 |
|---|
| 2026.04.23 | ₩37,925 | ₩38,120 | ₩37,523 | ₩37,766 | -0.42% | 2.5만 |
|---|
| 2026.04.22 | ₩38,395 | ₩38,422 | ₩38,261 | ₩38,403 | +0.02% | 1.3만 |
|---|
| 2026.04.21 | ₩38,475 | ₩38,824 | ₩38,220 | ₩38,234 | -0.63% | 1.1만 |
|---|
| 2026.04.20 | ₩38,770 | ₩38,904 | ₩38,666 | ₩38,904 | +0.35% | 6.2천 |
|---|
| 2026.04.17 | ₩38,851 | ₩39,387 | ₩38,851 | ₩39,055 | +0.52% | 8.7천 |
|---|
| 2026.04.16 | ₩38,616 | ₩38,623 | ₩38,475 | ₩38,552 | -0.17% | 7.1천 |
|---|
| 2026.04.15 | ₩37,971 | ₩38,247 | ₩37,966 | ₩38,188 | +0.57% | 9.8천 |
|---|
| 2026.04.14 | ₩38,046 | ₩38,167 | ₩37,979 | ₩38,153 | +0.28% | 7.7천 |
|---|
| 2026.04.13 | ₩37,195 | ₩37,711 | ₩37,188 | ₩37,634 | +1.18% | 5.8천 |
|---|
| 2026.04.10 | ₩37,738 | ₩37,738 | ₩37,456 | ₩37,530 | -0.55% | 4.7천 |
|---|
| 2026.04.09 | ₩37,123 | ₩37,563 | ₩37,027 | ₩37,440 | +0.85% | 1.2만 |
|---|
| 2026.04.08 | ₩37,711 | ₩38,073 | ₩37,523 | ₩37,657 | -0.14% | 6.6천 |
|---|
| 2026.04.07 | ₩36,303 | ₩36,303 | ₩35,786 | ₩36,076 | -0.62% | 2.6만 |
|---|
| 2026.04.06 | ₩36,102 | ₩36,423 | ₩36,102 | ₩36,343 | +0.67% | 8.4천 |
|---|
| 2026.04.02 | ₩35,444 | ₩36,037 | ₩35,444 | ₩36,037 | +1.67% | 1.1만 |
|---|
| 2026.04.01 | ₩36,732 | ₩36,732 | ₩36,377 | ₩36,437 | -0.80% | 2만 |
|---|
| 2026.03.31 | ₩35,069 | ₩36,095 | ₩35,069 | ₩36,095 | +2.93% | 1만 |
|---|
| 2026.03.30 | ₩35,230 | ₩35,230 | ₩34,814 | ₩34,828 | -1.14% | 5.7천 |
|---|
| 2026.03.27 | ₩34,559 | ₩35,096 | ₩34,559 | ₩34,864 | +0.88% | 1.5만 |
|---|
| 2026.03.26 | ₩34,975 | ₩35,679 | ₩34,975 | ₩35,089 | +0.33% | 5천 |
|---|
| 2026.03.25 | ₩35,860 | ₩36,209 | ₩35,860 | ₩36,048 | +0.52% | 9.8만 |
|---|
| 2026.03.24 | ₩35,128 | ₩35,565 | ₩35,128 | ₩35,458 | +0.94% | 9.9천 |
|---|
| 2026.03.23 | ₩35,337 | ₩35,961 | ₩35,337 | ₩35,741 | +1.14% | 7천 |
|---|
| 2026.03.20 | ₩35,404 | ₩35,404 | ₩34,761 | ₩34,832 | -1.62% | 1.6만 |
|---|
| 2026.03.19 | ₩35,512 | ₩35,860 | ₩35,230 | ₩35,820 | +0.87% | 1.8만 |
|---|
| 2026.03.18 | ₩36,591 | ₩36,591 | ₩36,035 | ₩36,035 | -1.52% | 6.9천 |
|---|
| 2026.03.17 | ₩37,000 | ₩37,040 | ₩36,692 | ₩36,843 | -0.42% | 1.9만 |
|---|
| 2026.03.16 | ₩36,692 | ₩36,853 | ₩36,571 | ₩36,799 | +0.29% | 1.6만 |
|---|
| 2026.03.13 | ₩36,410 | ₩36,665 | ₩36,009 | ₩36,061 | -0.96% | 5천 |
|---|
| 2026.03.12 | ₩36,759 | ₩36,759 | ₩36,154 | ₩36,155 | -1.64% | 2.1만 |
|---|
| 2026.03.11 | ₩37,148 | ₩37,294 | ₩36,826 | ₩37,107 | -0.11% | 2.6만 |
|---|
| 2026.03.10 | ₩37,148 | ₩37,979 | ₩37,148 | ₩37,349 | +0.54% | 1.6만 |
|---|
| 2026.03.09 | ₩35,967 | ₩37,081 | ₩35,927 | ₩37,014 | +2.91% | 2.1만 |
|---|
| 2026.03.06 | ₩36,544 | ₩36,846 | ₩36,544 | ₩36,638 | +0.26% | 1.3만 |
|---|
| 2026.03.05 | ₩36,718 | ₩36,946 | ₩36,330 | ₩36,745 | +0.07% | 5.5천 |
|---|
| 2026.03.04 | ₩36,879 | ₩37,315 | ₩36,839 | ₩37,174 | +0.80% | 2.5만 |
|---|
| 2026.03.03 | ₩36,678 | ₩37,027 | ₩35,874 | ₩36,879 | +0.55% | 1.2만 |
|---|
| 2026.03.02 | ₩38,220 | ₩38,422 | ₩38,033 | ₩38,422 | +0.53% | 1.1만 |
|---|
| 2026.02.27 | ₩39,012 | ₩39,106 | ₩38,998 | ₩39,079 | +0.17% | 1.7만 |
|---|
| 2026.02.26 | ₩38,831 | ₩39,253 | ₩38,831 | ₩39,199 | +0.95% | 1.8만 |
|---|
| 2026.02.25 | ₩39,327 | ₩39,327 | ₩39,065 | ₩39,307 | -0.05% | 2.5만 |
|---|
| 2026.02.24 | ₩39,012 | ₩39,025 | ₩38,784 | ₩38,958 | -0.14% | 1.3만 |
|---|
| 2026.02.23 | ₩38,998 | ₩39,233 | ₩38,811 | ₩38,925 | -0.19% | 6.3만 |
|---|
| 2026.02.20 | ₩38,529 | ₩39,173 | ₩38,529 | ₩39,132 | +1.57% | 4.7만 |
|---|
| 2026.02.19 | ₩38,770 | ₩38,950 | ₩38,744 | ₩38,784 | +0.03% | 2.9만 |
|---|
| 2026.02.18 | ₩39,025 | ₩39,079 | ₩38,864 | ₩38,886 | -0.36% | 29.6만 |
|---|
| 2026.02.17 | ₩38,690 | ₩38,690 | ₩38,100 | ₩38,544 | -0.38% | 7.2천 |
|---|
| 2026.02.13 | ₩38,533 | ₩38,703 | ₩38,489 | ₩38,650 | +0.30% | 1.8만 |
|---|
| 2026.02.12 | ₩39,347 | ₩39,347 | ₩38,562 | ₩38,717 | -1.60% | 1.3만 |
|---|
| 2026.02.11 | ₩39,334 | ₩39,468 | ₩39,064 | ₩39,468 | +0.34% | 7.8천 |
|---|
| 2026.02.10 | ₩39,669 | ₩39,669 | ₩39,320 | ₩39,320 | -0.88% | 1.6만 |
|---|
| 2026.02.09 | ₩39,119 | ₩39,521 | ₩39,119 | ₩39,481 | +0.93% | 1.2만 |
|---|
| 2026.02.06 | ₩38,650 | ₩39,360 | ₩38,650 | ₩39,253 | +1.56% | 1.2만 |
|---|
| 2026.02.05 | ₩38,878 | ₩38,878 | ₩38,422 | ₩38,556 | -0.83% | 9.6천 |
|---|
| 2026.02.04 | ₩39,194 | ₩39,226 | ₩38,851 | ₩38,978 | -0.55% | 9.4천 |
|---|
| 2026.02.03 | ₩39,279 | ₩39,418 | ₩38,961 | ₩39,193 | -0.22% | 2.7만 |
|---|
| 2026.02.02 | ₩38,971 | ₩39,292 | ₩38,811 | ₩39,155 | +0.47% | 3.2만 |
|---|
| 2026.01.30 | ₩39,749 | ₩39,749 | ₩39,119 | ₩39,216 | -1.34% | 1.1만 |
|---|
| 2026.01.29 | ₩40,246 | ₩40,246 | ₩39,548 | ₩39,910 | -0.83% | 2만 |
|---|
| 2026.01.28 | ₩40,272 | ₩40,272 | ₩39,830 | ₩39,937 | -0.83% | 1.8만 |
|---|
| 2026.01.27 | ₩39,910 | ₩40,044 | ₩39,830 | ₩40,044 | +0.34% | 1.3만 |
|---|
| 2026.01.26 | ₩39,481 | ₩39,481 | ₩39,360 | ₩39,382 | -0.25% | 7.7천 |
|---|
| 2026.01.23 | ₩39,079 | ₩39,401 | ₩39,079 | ₩39,354 | +0.70% | 1.4만 |
|---|
| 2026.01.22 | ₩39,320 | ₩39,334 | ₩39,146 | ₩39,199 | -0.31% | 1.9만 |
|---|
| 2026.01.21 | ₩38,971 | ₩39,092 | ₩38,717 | ₩39,025 | +0.14% | 1.4만 |
|---|
| 2026.01.20 | ₩37,993 | ₩38,650 | ₩37,993 | ₩38,495 | +1.32% | 2.2만 |
|---|
| 2026.01.16 | ₩39,159 | ₩39,159 | ₩38,824 | ₩39,039 | -0.31% | 2.9만 |
|---|
| 2026.01.15 | ₩39,213 | ₩39,267 | ₩39,092 | ₩39,233 | +0.05% | 5.8천 |
|---|
| 2026.01.14 | ₩39,226 | ₩39,261 | ₩39,106 | ₩39,106 | -0.31% | 3만 |
|---|
| 2026.01.13 | ₩39,790 | ₩39,816 | ₩39,427 | ₩39,562 | -0.57% | 3.1만 |
|---|
| 2026.01.12 | ₩39,696 | ₩39,937 | ₩39,619 | ₩39,865 | +0.43% | 1.3만 |
|---|
| 2026.01.09 | ₩39,173 | ₩39,495 | ₩39,173 | ₩39,401 | +0.58% | 1.7만 |
|---|
| 2026.01.08 | ₩39,240 | ₩39,414 | ₩39,240 | ₩39,322 | +0.21% | 9.7천 |
|---|
| 2026.01.07 | ₩39,761 | ₩39,761 | ₩39,508 | ₩39,566 | -0.49% | 1.5만 |
|---|
| 2026.01.06 | ₩40,164 | ₩40,165 | ₩40,018 | ₩40,071 | -0.23% | 2.4만 |
|---|
| 2026.01.05 | ₩39,722 | ₩39,843 | ₩39,669 | ₩39,716 | -0.02% | 1.3만 |
|---|
| 2026.01.02 | ₩38,998 | ₩39,240 | ₩38,949 | ₩39,240 | +0.62% | 3.7만 |
|---|
| 2025.12.31 | ₩38,744 | ₩38,744 | ₩38,153 | ₩38,220 | -1.35% | 7.4만 |
|---|
| 2025.12.30 | ₩38,837 | ₩38,837 | ₩38,576 | ₩38,609 | -0.59% | 2.3만 |
|---|
| 2025.12.29 | ₩38,073 | ₩38,529 | ₩38,073 | ₩38,529 | +1.20% | 6.9천 |
|---|
| 2025.12.26 | ₩39,032 | ₩39,039 | ₩39,025 | ₩39,039 | +0.02% | 1.6천 |
|---|
| 2025.12.24 | ₩38,693 | ₩38,770 | ₩38,634 | ₩38,730 | +0.10% | 1.6천 |
|---|
| 2025.12.23 | ₩38,415 | ₩38,650 | ₩38,415 | ₩38,634 | +0.57% | 1.1만 |
|---|
| 2025.12.22 | ₩38,690 | ₩38,690 | ₩38,328 | ₩38,529 | -0.42% | 9.3천 |
|---|
| 2025.12.19 | ₩38,234 | ₩38,341 | ₩38,140 | ₩38,140 | -0.25% | 9천 |
|---|
| 2025.12.18 | ₩37,972 | ₩38,140 | ₩37,972 | ₩38,006 | +0.09% | 9.4천 |
|---|
| 2025.12.17 | ₩38,140 | ₩38,140 | ₩37,644 | ₩37,644 | -1.30% | 1.3만 |
|---|
| 2025.12.16 | ₩37,818 | ₩37,818 | ₩37,577 | ₩37,765 | -0.14% | 6.5천 |
|---|
| 2025.12.15 | ₩38,234 | ₩38,234 | ₩37,805 | ₩37,912 | -0.84% | 8.9천 |
|---|
| 2025.12.12 | ₩38,073 | ₩38,073 | ₩37,671 | ₩37,885 | -0.49% | 6.3천 |
|---|
| 2025.12.11 | ₩37,966 | ₩38,180 | ₩37,885 | ₩38,033 | +0.18% | 2.5만 |
|---|
| 2025.12.10 | ₩37,255 | ₩37,899 | ₩37,255 | ₩37,858 | +1.62% | 4.3천 |
|---|
| 2025.12.09 | ₩37,215 | ₩37,389 | ₩37,215 | ₩37,313 | +0.26% | 6.6천 |
|---|
| 2025.12.08 | ₩37,617 | ₩37,724 | ₩37,282 | ₩37,362 | -0.68% | 2.5만 |
|---|
| 2025.12.05 | ₩37,872 | ₩37,899 | ₩37,684 | ₩37,778 | -0.25% | 3.9만 |
|---|
| 2025.12.04 | ₩37,456 | ₩37,483 | ₩37,380 | ₩37,380 | -0.20% | 1.5만 |
|---|
| 2025.12.03 | ₩37,174 | ₩37,396 | ₩37,148 | ₩37,396 | +0.60% | 7.1천 |
|---|
| 2025.12.02 | ₩37,174 | ₩37,255 | ₩37,081 | ₩37,195 | +0.05% | 3.5천 |
|---|
| 2025.12.01 | ₩36,960 | ₩37,376 | ₩36,960 | ₩37,282 | +0.87% | 1.1만 |
|---|
| 2025.11.28 | ₩37,215 | ₩37,295 | ₩37,215 | ₩37,223 | +0.02% | 3.2천 |
|---|
| 2025.11.26 | ₩37,376 | ₩37,402 | ₩37,215 | ₩37,242 | -0.36% | 1만 |
|---|
| 2025.11.25 | ₩36,767 | ₩36,933 | ₩36,576 | ₩36,877 | +0.30% | 8.7천 |
|---|
| 2025.11.24 | ₩36,115 | ₩36,572 | ₩36,115 | ₩36,523 | +1.13% | 1.4만 |
|---|
| 2025.11.21 | ₩35,900 | ₩36,263 | ₩35,766 | ₩36,202 | +0.84% | 2.8만 |
|---|
| 2025.11.20 | ₩37,094 | ₩37,094 | ₩35,780 | ₩35,780 | -3.54% | 3.3만 |
|---|
| 2025.11.19 | ₩36,718 | ₩36,765 | ₩36,437 | ₩36,492 | -0.62% | 8.9천 |
|---|
| 2025.11.18 | ₩36,316 | ₩36,759 | ₩36,316 | ₩36,705 | +1.07% | 1.6만 |
|---|
| 2025.11.17 | ₩37,027 | ₩37,295 | ₩36,727 | ₩36,786 | -0.65% | 2.3만 |
|---|
| 2025.11.14 | ₩37,550 | ₩37,818 | ₩37,409 | ₩37,563 | +0.04% | 1.3만 |
|---|
| 2025.11.13 | ₩38,689 | ₩38,690 | ₩38,060 | ₩38,073 | -1.59% | 1.3만 |
|---|
| 2025.11.12 | ₩38,623 | ₩38,623 | ₩38,341 | ₩38,435 | -0.49% | 1.4만 |
|---|
| 2025.11.11 | ₩38,274 | ₩38,355 | ₩38,223 | ₩38,270 | -0.01% | 1.9만 |
|---|
| 2025.11.10 | ₩37,697 | ₩38,207 | ₩37,697 | ₩38,120 | +1.12% | 1.9만 |
|---|
| 2025.11.07 | ₩36,920 | ₩37,295 | ₩36,920 | ₩37,295 | +1.02% | 1.2만 |
|---|
| 2025.11.06 | ₩37,577 | ₩37,858 | ₩37,436 | ₩37,483 | -0.25% | 9.4천 |
|---|
| 2025.11.05 | ₩37,349 | ₩37,644 | ₩37,349 | ₩37,644 | +0.79% | 2.4만 |
|---|
| 2025.11.04 | ₩37,577 | ₩37,711 | ₩37,389 | ₩37,402 | -0.46% | 1.6만 |
|---|
| 2025.11.03 | ₩38,355 | ₩38,355 | ₩38,127 | ₩38,301 | -0.14% | 4.5만 |
|---|
| 2025.10.31 | ₩38,006 | ₩38,129 | ₩37,959 | ₩38,129 | +0.32% | 7.2천 |
|---|
| 2025.10.30 | ₩38,006 | ₩38,006 | ₩37,791 | ₩37,864 | -0.37% | 9.5천 |
|---|
| 2025.10.29 | ₩38,334 | ₩38,353 | ₩37,980 | ₩38,080 | -0.66% | 4.8천 |
|---|
| 2025.10.28 | ₩37,765 | ₩38,179 | ₩37,765 | ₩38,086 | +0.85% | 1.6만 |
|---|
| 2025.10.27 | ₩37,845 | ₩37,964 | ₩37,805 | ₩37,879 | +0.09% | 1.6만 |
|---|
| 2025.10.24 | ₩37,460 | ₩37,483 | ₩37,380 | ₩37,416 | -0.12% | 8.9천 |
|---|
| 2025.10.23 | ₩37,094 | ₩37,295 | ₩37,081 | ₩37,217 | +0.33% | 1.4만 |
|---|
| 2025.10.22 | ₩37,170 | ₩37,170 | ₩36,772 | ₩36,976 | -0.52% | 9.4천 |
|---|
| 2025.10.21 | ₩37,121 | ₩37,225 | ₩37,000 | ₩37,067 | -0.14% | 1.4만 |
|---|
| 2025.10.20 | ₩37,000 | ₩37,617 | ₩37,000 | ₩37,550 | +1.49% | 1.8만 |
|---|
| 2025.10.17 | ₩36,799 | ₩37,161 | ₩36,799 | ₩37,094 | +0.80% | 6.2천 |
|---|
| 2025.10.16 | ₩37,362 | ₩37,402 | ₩37,000 | ₩37,188 | -0.47% | 1.5만 |
|---|
| 2025.10.15 | ₩37,402 | ₩37,402 | ₩36,933 | ₩37,040 | -0.97% | 7.4천 |
|---|
| 2025.10.14 | ₩36,631 | ₩37,145 | ₩36,631 | ₩36,866 | +0.64% | 1.6만 |
|---|
| 2025.10.13 | ₩37,027 | ₩37,161 | ₩36,891 | ₩37,020 | -0.02% | 1.6만 |
|---|
| 2025.10.10 | ₩37,456 | ₩37,637 | ₩36,269 | ₩36,347 | -2.96% | 1.4만 |
|---|