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 | ₩37,833 | ₩38,020 | ₩37,819 | ₩37,940 | +0.28% | 8.3만 |
| 2026.10.08 | ₩37,223 | ₩37,223 | ₩37,001 | ₩37,210 | -0.03% | 2.7천 |
| 2026.10.07 | ₩37,337 | ₩37,457 | ₩37,243 | ₩37,337 | 0.00% | 7.1천 |
| 2026.10.06 | ₩37,712 | ₩37,979 | ₩37,712 | ₩37,786 | +0.20% | 5.5천 |
| 2026.10.05 | ₩37,860 | ₩37,860 | ₩37,685 | ₩37,792 | -0.18% | 6.4천 |
| 2026.10.02 | ₩37,149 | ₩37,444 | ₩37,149 | ₩37,444 | +0.79% | 6.4천 |
| 2026.10.01 | ₩37,377 | ₩37,377 | ₩37,036 | ₩37,204 | -0.46% | 4.3천 |
| 2026.09.30 | ₩37,524 | ₩37,813 | ₩37,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,511 |
| -0.04% |
| 2.2만 |
| 2026.09.29 | ₩37,645 | ₩37,658 | ₩37,457 | ₩37,632 | -0.04% | 1.4만 |
|---|
| 2026.09.28 | ₩37,940 | ₩37,940 | ₩37,766 | ₩37,766 | -0.46% | 9.8천 |
|---|
| 2026.09.25 | ₩37,735 | ₩37,970 | ₩37,735 | ₩37,874 | +0.37% | 2.3천 |
|---|
| 2026.09.24 | ₩37,752 | ₩37,980 | ₩37,752 | ₩37,866 | +0.30% | 6.1천 |
|---|
| 2026.09.23 | ₩38,329 | ₩38,342 | ₩38,191 | ₩38,231 | -0.26% | 5.9천 |
|---|
| 2026.09.22 | ₩38,825 | ₩38,999 | ₩38,725 | ₩38,926 | +0.26% | 4.5천 |
|---|
| 2026.09.21 | ₩38,463 | ₩38,624 | ₩38,383 | ₩38,624 | +0.42% | 1.4만 |
|---|
| 2026.09.18 | ₩38,336 | ₩38,423 | ₩38,336 | ₩38,362 | +0.07% | 1.9천 |
|---|
| 2026.09.17 | ₩38,771 | ₩38,798 | ₩38,557 | ₩38,598 | -0.45% | 1.9만 |
|---|
| 2026.09.16 | ₩39,201 | ₩39,201 | ₩38,436 | ₩38,476 | -1.85% | 1.2만 |
|---|
| 2026.09.15 | ₩39,227 | ₩39,227 | ₩38,776 | ₩38,776 | -1.15% | 1.3만 |
|---|
| 2026.09.14 | ₩39,281 | ₩39,388 | ₩39,040 | ₩39,249 | -0.08% | 1.1만 |
|---|
| 2026.09.11 | ₩39,214 | ₩39,254 | ₩39,120 | ₩39,226 | +0.03% | 7.8만 |
|---|
| 2026.09.10 | ₩39,160 | ₩39,272 | ₩39,044 | ₩39,044 | -0.30% | 2.6천 |
|---|
| 2026.09.09 | ₩39,791 | ₩39,978 | ₩39,486 | ₩39,486 | -0.77% | 4.4천 |
|---|
| 2026.09.08 | ₩40,676 | ₩40,676 | ₩39,992 | ₩40,079 | -1.47% | 1.5만 |
|---|
| 2026.09.04 | ₩40,461 | ₩40,636 | ₩40,113 | ₩40,449 | -0.03% | 1.5만 |
|---|
| 2026.09.03 | ₩40,186 | ₩40,274 | ₩40,005 | ₩40,274 | +0.22% | 7.2천 |
|---|
| 2026.09.02 | ₩39,750 | ₩40,220 | ₩39,750 | ₩40,080 | +0.83% | 7.6천 |
|---|
| 2026.09.01 | ₩40,032 | ₩40,173 | ₩39,810 | ₩39,810 | -0.56% | 7.4천 |
|---|
| 2026.08.31 | ₩40,756 | ₩40,756 | ₩40,099 | ₩40,233 | -1.28% | 1.1만 |
|---|
| 2026.08.28 | ₩40,669 | ₩40,823 | ₩40,408 | ₩40,502 | -0.41% | 3.7만 |
|---|
| 2026.08.27 | ₩40,582 | ₩40,622 | ₩40,354 | ₩40,522 | -0.15% | 5.4천 |
|---|
| 2026.08.26 | ₩40,750 | ₩40,760 | ₩40,569 | ₩40,616 | -0.33% | 7.8천 |
|---|
| 2026.08.25 | ₩40,515 | ₩40,864 | ₩40,515 | ₩40,864 | +0.86% | 7.7천 |
|---|
| 2026.08.24 | ₩40,300 | ₩40,642 | ₩40,300 | ₩40,475 | +0.43% | 2.9천 |
|---|
| 2026.08.21 | ₩40,747 | ₩40,904 | ₩40,662 | ₩40,743 | -0.01% | 7.9천 |
|---|
| 2026.08.20 | ₩40,358 | ₩40,394 | ₩40,233 | ₩40,300 | -0.14% | 4.5천 |
|---|
| 2026.08.19 | ₩39,804 | ₩40,381 | ₩39,804 | ₩40,270 | +1.17% | 8.3천 |
|---|
| 2026.08.18 | ₩39,958 | ₩40,032 | ₩39,844 | ₩39,914 | -0.11% | 3.2천 |
|---|
| 2026.08.17 | ₩40,341 | ₩40,582 | ₩40,341 | ₩40,468 | +0.32% | 5.8천 |
|---|
| 2026.08.14 | ₩40,434 | ₩40,569 | ₩40,402 | ₩40,477 | +0.11% | 3.5천 |
|---|
| 2026.08.13 | ₩40,488 | ₩40,488 | ₩40,320 | ₩40,394 | -0.23% | 5.1천 |
|---|
| 2026.08.12 | ₩40,689 | ₩40,732 | ₩40,542 | ₩40,589 | -0.25% | 1.6만 |
|---|
| 2026.08.11 | ₩40,662 | ₩40,971 | ₩40,662 | ₩40,776 | +0.28% | 1.7만 |
|---|
| 2026.08.10 | ₩40,756 | ₩40,931 | ₩40,756 | ₩40,797 | +0.10% | 1.9만 |
|---|
| 2026.08.07 | ₩40,797 | ₩40,984 | ₩40,723 | ₩40,897 | +0.25% | 7천 |
|---|
| 2026.08.06 | ₩40,662 | ₩40,662 | ₩40,260 | ₩40,347 | -0.78% | 2.7천 |
|---|
| 2026.08.05 | ₩41,239 | ₩41,239 | ₩40,542 | ₩40,683 | -1.35% | 1.5만 |
|---|
| 2026.08.04 | ₩40,354 | ₩40,929 | ₩40,354 | ₩40,870 | +1.28% | 8.6천 |
|---|
| 2026.08.03 | ₩40,374 | ₩40,463 | ₩40,374 | ₩40,463 | +0.22% | 2.7천 |
|---|
| 2026.07.31 | ₩40,448 | ₩40,448 | ₩40,166 | ₩40,241 | -0.51% | 1.1천 |
|---|
| 2026.07.30 | ₩39,824 | ₩40,243 | ₩39,824 | ₩40,243 | +1.05% | 7.7천 |
|---|
| 2026.07.29 | ₩39,362 | ₩39,978 | ₩39,304 | ₩39,415 | +0.14% | 1.9만 |
|---|
| 2026.07.28 | ₩39,214 | ₩39,469 | ₩39,214 | ₩39,348 | +0.34% | 9.5천 |
|---|
| 2026.07.27 | ₩39,388 | ₩39,388 | ₩39,080 | ₩39,174 | -0.54% | 5.6천 |
|---|
| 2026.07.24 | ₩38,852 | ₩38,852 | ₩38,369 | ₩38,678 | -0.45% | 1.1만 |
|---|
| 2026.07.23 | ₩38,604 | ₩38,604 | ₩38,275 | ₩38,438 | -0.43% | 2.4만 |
|---|
| 2026.07.22 | ₩38,892 | ₩38,892 | ₩38,651 | ₩38,718 | -0.45% | 1만 |
|---|
| 2026.07.21 | ₩38,840 | ₩39,067 | ₩38,840 | ₩38,959 | +0.31% | 9.4천 |
|---|
| 2026.07.20 | ₩38,664 | ₩39,080 | ₩38,664 | ₩38,864 | +0.52% | 3.7천 |
|---|
| 2026.07.17 | ₩38,758 | ₩38,758 | ₩38,483 | ₩38,718 | -0.10% | 6.8천 |
|---|
| 2026.07.16 | ₩39,187 | ₩39,509 | ₩39,160 | ₩39,241 | +0.14% | 1.1만 |
|---|
| 2026.07.15 | ₩39,509 | ₩39,741 | ₩39,472 | ₩39,630 | +0.31% | 2만 |
|---|
| 2026.07.14 | ₩38,637 | ₩39,160 | ₩38,637 | ₩39,060 | +1.09% | 5.8천 |
|---|
| 2026.07.13 | ₩38,637 | ₩38,892 | ₩38,637 | ₩38,700 | +0.16% | 4.8천 |
|---|
| 2026.07.10 | ₩39,134 | ₩39,268 | ₩39,107 | ₩39,199 | +0.17% | 7.4천 |
|---|
| 2026.07.09 | ₩38,476 | ₩38,985 | ₩38,476 | ₩38,958 | +1.25% | 8.9천 |
|---|
| 2026.07.08 | ₩38,698 | ₩38,845 | ₩38,577 | ₩38,845 | +0.38% | 7.9천 |
|---|
| 2026.07.07 | ₩39,336 | ₩39,360 | ₩38,745 | ₩38,820 | -1.31% | 16.2만 |
|---|
| 2026.07.06 | ₩39,013 | ₩39,301 | ₩39,013 | ₩39,301 | +0.74% | 5.5천 |
|---|
| 2026.07.02 | ₩38,490 | ₩38,892 | ₩38,362 | ₩38,544 | +0.14% | 6.6천 |
|---|
| 2026.07.01 | ₩38,275 | ₩38,584 | ₩38,275 | ₩38,450 | +0.46% | 8.3천 |
|---|
| 2026.06.30 | ₩37,980 | ₩38,369 | ₩37,913 | ₩38,222 | +0.64% | 1.5만 |
|---|
| 2026.06.29 | ₩37,806 | ₩38,181 | ₩37,806 | ₩38,149 | +0.91% | 1.2만 |
|---|
| 2026.06.26 | ₩37,699 | ₩37,927 | ₩37,457 | ₩37,830 | +0.35% | 3.3천 |
|---|
| 2026.06.25 | ₩37,632 | ₩37,953 | ₩37,632 | ₩37,797 | +0.44% | 1.7만 |
|---|
| 2026.06.24 | ₩37,766 | ₩38,306 | ₩37,766 | ₩38,167 | +1.06% | 1.6만 |
|---|
| 2026.06.23 | ₩37,846 | ₩38,275 | ₩37,846 | ₩38,188 | +0.90% | 9.5천 |
|---|
| 2026.06.22 | ₩38,584 | ₩39,214 | ₩38,584 | ₩39,113 | +1.37% | 1.1만 |
|---|
| 2026.06.18 | ₩39,274 | ₩39,295 | ₩39,194 | ₩39,194 | -0.20% | 2.9천 |
|---|
| 2026.06.17 | ₩39,375 | ₩39,777 | ₩39,060 | ₩39,060 | -0.80% | 8천 |
|---|
| 2026.06.16 | ₩39,791 | ₩39,791 | ₩39,464 | ₩39,464 | -0.82% | 3.9천 |
|---|
| 2026.06.15 | ₩39,630 | ₩40,092 | ₩39,630 | ₩39,737 | +0.27% | 9.5천 |
|---|
| 2026.06.12 | ₩38,892 | ₩39,281 | ₩38,892 | ₩39,201 | +0.79% | 9.9천 |
|---|
| 2026.06.11 | ₩38,155 | ₩39,174 | ₩38,155 | ₩39,174 | +2.67% | 5.4천 |
|---|
| 2026.06.10 | ₩38,047 | ₩38,704 | ₩38,047 | ₩38,215 | +0.44% | 7천 |
|---|
| 2026.06.09 | ₩38,959 | ₩38,999 | ₩37,980 | ₩38,476 | -1.24% | 1.1만 |
|---|
| 2026.06.08 | ₩38,624 | ₩38,812 | ₩38,564 | ₩38,580 | -0.11% | 9.9천 |
|---|
| 2026.06.05 | ₩39,026 | ₩39,481 | ₩38,333 | ₩38,369 | -1.68% | 1.1만 |
|---|
| 2026.06.04 | ₩39,616 | ₩40,113 | ₩39,616 | ₩39,926 | +0.78% | 1.4만 |
|---|
| 2026.06.03 | ₩40,455 | ₩40,455 | ₩40,086 | ₩40,193 | -0.65% | 1.1만 |
|---|
| 2026.06.02 | ₩40,206 | ₩40,870 | ₩40,206 | ₩40,823 | +1.53% | 3.7만 |
|---|
| 2026.06.01 | ₩39,643 | ₩40,274 | ₩39,643 | ₩40,189 | +1.38% | 2.3만 |
|---|
| 2026.05.29 | ₩39,328 | ₩39,563 | ₩39,328 | ₩39,478 | +0.38% | 3.6천 |
|---|
| 2026.05.28 | ₩38,865 | ₩39,549 | ₩38,865 | ₩39,476 | +1.57% | 1.5만 |
|---|
| 2026.05.27 | ₩39,610 | ₩39,690 | ₩39,496 | ₩39,638 | +0.07% | 5.4천 |
|---|
| 2026.05.26 | ₩39,013 | ₩39,603 | ₩39,013 | ₩39,509 | +1.27% | 5.5천 |
|---|
| 2026.05.22 | ₩38,289 | ₩38,825 | ₩38,289 | ₩38,637 | +0.91% | 1.2만 |
|---|
| 2026.05.21 | ₩39,040 | ₩39,536 | ₩38,892 | ₩39,410 | +0.95% | 6.8천 |
|---|
| 2026.05.20 | ₩38,597 | ₩39,124 | ₩38,597 | ₩39,124 | +1.37% | 7.4천 |
|---|
| 2026.05.19 | ₩38,289 | ₩38,973 | ₩38,289 | ₩38,657 | +0.96% | 7.7천 |
|---|
| 2026.05.18 | ₩38,597 | ₩38,939 | ₩38,597 | ₩38,818 | +0.57% | 3.7천 |
|---|
| 2026.05.15 | ₩38,798 | ₩38,825 | ₩38,636 | ₩38,655 | -0.37% | 7천 |
|---|
| 2026.05.14 | ₩40,126 | ₩40,126 | ₩39,563 | ₩39,598 | -1.32% | 1.4만 |
|---|
| 2026.05.13 | ₩39,616 | ₩40,153 | ₩39,616 | ₩40,084 | +1.18% | 1.1만 |
|---|
| 2026.05.12 | ₩39,469 | ₩39,469 | ₩39,152 | ₩39,337 | -0.33% | 4.6만 |
|---|
| 2026.05.11 | ₩39,958 | ₩40,032 | ₩39,844 | ₩39,910 | -0.12% | 9.1천 |
|---|
| 2026.05.08 | ₩39,864 | ₩39,978 | ₩39,750 | ₩39,860 | -0.01% | 7.9만 |
|---|
| 2026.05.07 | ₩40,153 | ₩40,153 | ₩39,429 | ₩39,429 | -1.80% | 1.7만 |
|---|
| 2026.05.06 | ₩39,308 | ₩40,019 | ₩39,308 | ₩39,988 | +1.73% | 1.7만 |
|---|
| 2026.05.05 | ₩38,393 | ₩38,718 | ₩38,393 | ₩38,593 | +0.52% | 9.1천 |
|---|
| 2026.05.04 | ₩38,557 | ₩38,557 | ₩38,168 | ₩38,197 | -0.93% | 1.6만 |
|---|
| 2026.05.01 | ₩38,302 | ₩38,771 | ₩38,302 | ₩38,544 | +0.63% | 7.4천 |
|---|
| 2026.04.30 | ₩37,806 | ₩38,369 | ₩37,792 | ₩38,248 | +1.17% | 1.3만 |
|---|
| 2026.04.29 | ₩37,618 | ₩37,672 | ₩37,302 | ₩37,302 | -0.84% | 8.1천 |
|---|
| 2026.04.28 | ₩37,229 | ₩37,564 | ₩37,229 | ₩37,493 | +0.71% | 9.6천 |
|---|
| 2026.04.27 | ₩38,098 | ₩38,098 | ₩37,880 | ₩37,902 | -0.51% | 1.6만 |
|---|
| 2026.04.24 | ₩37,873 | ₩38,128 | ₩37,873 | ₩38,098 | +0.59% | 9.1천 |
|---|
| 2026.04.23 | ₩37,927 | ₩38,121 | ₩37,524 | ₩37,767 | -0.42% | 2.5만 |
|---|
| 2026.04.22 | ₩38,396 | ₩38,423 | ₩38,262 | ₩38,404 | +0.02% | 1.3만 |
|---|
| 2026.04.21 | ₩38,476 | ₩38,825 | ₩38,222 | ₩38,235 | -0.63% | 1.1만 |
|---|
| 2026.04.20 | ₩38,771 | ₩38,906 | ₩38,667 | ₩38,906 | +0.35% | 6.2천 |
|---|
| 2026.04.17 | ₩38,852 | ₩39,388 | ₩38,852 | ₩39,056 | +0.52% | 8.7천 |
|---|
| 2026.04.16 | ₩38,617 | ₩38,624 | ₩38,476 | ₩38,553 | -0.17% | 7.1천 |
|---|
| 2026.04.15 | ₩37,972 | ₩38,248 | ₩37,967 | ₩38,189 | +0.57% | 9.8천 |
|---|
| 2026.04.14 | ₩38,047 | ₩38,168 | ₩37,980 | ₩38,155 | +0.28% | 7.7천 |
|---|
| 2026.04.13 | ₩37,196 | ₩37,712 | ₩37,189 | ₩37,636 | +1.18% | 5.8천 |
|---|
| 2026.04.10 | ₩37,739 | ₩37,739 | ₩37,457 | ₩37,531 | -0.55% | 4.7천 |
|---|
| 2026.04.09 | ₩37,125 | ₩37,564 | ₩37,028 | ₩37,441 | +0.85% | 1.2만 |
|---|
| 2026.04.08 | ₩37,712 | ₩38,074 | ₩37,524 | ₩37,658 | -0.14% | 6.6천 |
|---|
| 2026.04.07 | ₩36,304 | ₩36,304 | ₩35,788 | ₩36,077 | -0.62% | 2.6만 |
|---|
| 2026.04.06 | ₩36,103 | ₩36,425 | ₩36,103 | ₩36,344 | +0.67% | 8.4천 |
|---|
| 2026.04.02 | ₩35,446 | ₩36,038 | ₩35,446 | ₩36,038 | +1.67% | 1.1만 |
|---|
| 2026.04.01 | ₩36,733 | ₩36,733 | ₩36,378 | ₩36,438 | -0.80% | 2만 |
|---|
| 2026.03.31 | ₩35,070 | ₩36,096 | ₩35,070 | ₩36,096 | +2.93% | 1만 |
|---|
| 2026.03.30 | ₩35,231 | ₩35,231 | ₩34,815 | ₩34,829 | -1.14% | 5.7천 |
|---|
| 2026.03.27 | ₩34,560 | ₩35,097 | ₩34,560 | ₩34,865 | +0.88% | 1.5만 |
|---|
| 2026.03.26 | ₩34,976 | ₩35,680 | ₩34,976 | ₩35,090 | +0.33% | 5천 |
|---|
| 2026.03.25 | ₩35,861 | ₩36,210 | ₩35,861 | ₩36,049 | +0.52% | 9.8만 |
|---|
| 2026.03.24 | ₩35,129 | ₩35,566 | ₩35,129 | ₩35,459 | +0.94% | 9.9천 |
|---|
| 2026.03.23 | ₩35,338 | ₩35,962 | ₩35,338 | ₩35,742 | +1.14% | 7천 |
|---|
| 2026.03.20 | ₩35,405 | ₩35,405 | ₩34,762 | ₩34,833 | -1.62% | 1.6만 |
|---|
| 2026.03.19 | ₩35,513 | ₩35,861 | ₩35,231 | ₩35,821 | +0.87% | 1.8만 |
|---|
| 2026.03.18 | ₩36,592 | ₩36,592 | ₩36,036 | ₩36,036 | -1.52% | 6.9천 |
|---|
| 2026.03.17 | ₩37,001 | ₩37,041 | ₩36,693 | ₩36,844 | -0.42% | 1.9만 |
|---|
| 2026.03.16 | ₩36,693 | ₩36,854 | ₩36,572 | ₩36,800 | +0.29% | 1.6만 |
|---|
| 2026.03.13 | ₩36,411 | ₩36,666 | ₩36,010 | ₩36,062 | -0.96% | 5천 |
|---|
| 2026.03.12 | ₩36,760 | ₩36,760 | ₩36,155 | ₩36,156 | -1.64% | 2.1만 |
|---|
| 2026.03.11 | ₩37,149 | ₩37,295 | ₩36,827 | ₩37,109 | -0.11% | 2.6만 |
|---|
| 2026.03.10 | ₩37,149 | ₩37,980 | ₩37,149 | ₩37,350 | +0.54% | 1.6만 |
|---|
| 2026.03.09 | ₩35,969 | ₩37,082 | ₩35,928 | ₩37,015 | +2.91% | 2.1만 |
|---|
| 2026.03.06 | ₩36,545 | ₩36,847 | ₩36,545 | ₩36,639 | +0.26% | 1.3만 |
|---|
| 2026.03.05 | ₩36,720 | ₩36,948 | ₩36,331 | ₩36,746 | +0.07% | 5.5천 |
|---|
| 2026.03.04 | ₩36,881 | ₩37,316 | ₩36,840 | ₩37,176 | +0.80% | 2.5만 |
|---|
| 2026.03.03 | ₩36,679 | ₩37,028 | ₩35,875 | ₩36,881 | +0.55% | 1.2만 |
|---|
| 2026.03.02 | ₩38,222 | ₩38,423 | ₩38,034 | ₩38,423 | +0.53% | 1.1만 |
|---|
| 2026.02.27 | ₩39,013 | ₩39,107 | ₩38,999 | ₩39,080 | +0.17% | 1.7만 |
|---|
| 2026.02.26 | ₩38,832 | ₩39,254 | ₩38,832 | ₩39,201 | +0.95% | 1.8만 |
|---|
| 2026.02.25 | ₩39,328 | ₩39,328 | ₩39,067 | ₩39,308 | -0.05% | 2.5만 |
|---|
| 2026.02.24 | ₩39,013 | ₩39,026 | ₩38,785 | ₩38,959 | -0.14% | 1.3만 |
|---|
| 2026.02.23 | ₩38,999 | ₩39,234 | ₩38,812 | ₩38,926 | -0.19% | 6.3만 |
|---|
| 2026.02.20 | ₩38,530 | ₩39,174 | ₩38,530 | ₩39,134 | +1.57% | 4.7만 |
|---|
| 2026.02.19 | ₩38,771 | ₩38,951 | ₩38,745 | ₩38,785 | +0.03% | 2.9만 |
|---|
| 2026.02.18 | ₩39,026 | ₩39,080 | ₩38,865 | ₩38,887 | -0.36% | 29.6만 |
|---|
| 2026.02.17 | ₩38,691 | ₩38,691 | ₩38,101 | ₩38,545 | -0.38% | 7.2천 |
|---|
| 2026.02.13 | ₩38,534 | ₩38,704 | ₩38,490 | ₩38,651 | +0.30% | 1.8만 |
|---|
| 2026.02.12 | ₩39,348 | ₩39,348 | ₩38,564 | ₩38,718 | -1.60% | 1.3만 |
|---|
| 2026.02.11 | ₩39,335 | ₩39,469 | ₩39,065 | ₩39,469 | +0.34% | 7.8천 |
|---|
| 2026.02.10 | ₩39,670 | ₩39,670 | ₩39,321 | ₩39,321 | -0.88% | 1.6만 |
|---|
| 2026.02.09 | ₩39,120 | ₩39,523 | ₩39,120 | ₩39,482 | +0.93% | 1.2만 |
|---|
| 2026.02.06 | ₩38,651 | ₩39,362 | ₩38,651 | ₩39,254 | +1.56% | 1.2만 |
|---|
| 2026.02.05 | ₩38,879 | ₩38,879 | ₩38,423 | ₩38,557 | -0.83% | 9.6천 |
|---|
| 2026.02.04 | ₩39,195 | ₩39,227 | ₩38,852 | ₩38,979 | -0.55% | 9.4천 |
|---|
| 2026.02.03 | ₩39,280 | ₩39,419 | ₩38,962 | ₩39,194 | -0.22% | 2.7만 |
|---|
| 2026.02.02 | ₩38,973 | ₩39,293 | ₩38,812 | ₩39,156 | +0.47% | 3.2만 |
|---|
| 2026.01.30 | ₩39,750 | ₩39,750 | ₩39,120 | ₩39,217 | -1.34% | 1.1만 |
|---|
| 2026.01.29 | ₩40,247 | ₩40,247 | ₩39,549 | ₩39,911 | -0.83% | 2만 |
|---|
| 2026.01.28 | ₩40,274 | ₩40,274 | ₩39,831 | ₩39,938 | -0.83% | 1.8만 |
|---|
| 2026.01.27 | ₩39,911 | ₩40,046 | ₩39,831 | ₩40,046 | +0.34% | 1.3만 |
|---|
| 2026.01.26 | ₩39,482 | ₩39,482 | ₩39,362 | ₩39,383 | -0.25% | 7.7천 |
|---|
| 2026.01.23 | ₩39,080 | ₩39,402 | ₩39,080 | ₩39,355 | +0.70% | 1.4만 |
|---|
| 2026.01.22 | ₩39,321 | ₩39,335 | ₩39,147 | ₩39,201 | -0.31% | 1.9만 |
|---|
| 2026.01.21 | ₩38,973 | ₩39,093 | ₩38,718 | ₩39,026 | +0.14% | 1.4만 |
|---|
| 2026.01.20 | ₩37,994 | ₩38,651 | ₩37,994 | ₩38,497 | +1.32% | 2.2만 |
|---|
| 2026.01.16 | ₩39,160 | ₩39,160 | ₩38,825 | ₩39,040 | -0.31% | 2.9만 |
|---|
| 2026.01.15 | ₩39,214 | ₩39,268 | ₩39,093 | ₩39,234 | +0.05% | 5.8천 |
|---|
| 2026.01.14 | ₩39,227 | ₩39,262 | ₩39,107 | ₩39,107 | -0.31% | 3만 |
|---|
| 2026.01.13 | ₩39,791 | ₩39,818 | ₩39,429 | ₩39,563 | -0.57% | 3.1만 |
|---|
| 2026.01.12 | ₩39,697 | ₩39,938 | ₩39,620 | ₩39,866 | +0.43% | 1.3만 |
|---|
| 2026.01.09 | ₩39,174 | ₩39,496 | ₩39,174 | ₩39,402 | +0.58% | 1.7만 |
|---|
| 2026.01.08 | ₩39,241 | ₩39,415 | ₩39,241 | ₩39,323 | +0.21% | 9.7천 |
|---|
| 2026.01.07 | ₩39,763 | ₩39,763 | ₩39,509 | ₩39,567 | -0.49% | 1.5만 |
|---|
| 2026.01.06 | ₩40,165 | ₩40,166 | ₩40,019 | ₩40,072 | -0.23% | 2.4만 |
|---|
| 2026.01.05 | ₩39,724 | ₩39,844 | ₩39,670 | ₩39,717 | -0.02% | 1.3만 |
|---|
| 2026.01.02 | ₩38,999 | ₩39,241 | ₩38,950 | ₩39,241 | +0.62% | 3.7만 |
|---|
| 2025.12.31 | ₩38,745 | ₩38,745 | ₩38,155 | ₩38,222 | -1.35% | 7.4만 |
|---|
| 2025.12.30 | ₩38,839 | ₩38,839 | ₩38,577 | ₩38,611 | -0.59% | 2.3만 |
|---|
| 2025.12.29 | ₩38,074 | ₩38,530 | ₩38,074 | ₩38,530 | +1.20% | 6.9천 |
|---|
| 2025.12.26 | ₩39,033 | ₩39,040 | ₩39,026 | ₩39,040 | +0.02% | 1.6천 |
|---|
| 2025.12.24 | ₩38,694 | ₩38,771 | ₩38,635 | ₩38,731 | +0.10% | 1.6천 |
|---|
| 2025.12.23 | ₩38,416 | ₩38,651 | ₩38,416 | ₩38,635 | +0.57% | 1.1만 |
|---|
| 2025.12.22 | ₩38,691 | ₩38,691 | ₩38,329 | ₩38,530 | -0.42% | 9.3천 |
|---|
| 2025.12.19 | ₩38,235 | ₩38,342 | ₩38,141 | ₩38,141 | -0.25% | 9천 |
|---|
| 2025.12.18 | ₩37,974 | ₩38,141 | ₩37,974 | ₩38,007 | +0.09% | 9.4천 |
|---|
| 2025.12.17 | ₩38,141 | ₩38,141 | ₩37,645 | ₩37,645 | -1.30% | 1.3만 |
|---|
| 2025.12.16 | ₩37,819 | ₩37,819 | ₩37,578 | ₩37,766 | -0.14% | 6.5천 |
|---|
| 2025.12.15 | ₩38,235 | ₩38,235 | ₩37,806 | ₩37,913 | -0.84% | 8.9천 |
|---|
| 2025.12.12 | ₩38,074 | ₩38,074 | ₩37,672 | ₩37,886 | -0.49% | 6.3천 |
|---|
| 2025.12.11 | ₩37,967 | ₩38,181 | ₩37,886 | ₩38,034 | +0.18% | 2.5만 |
|---|
| 2025.12.10 | ₩37,256 | ₩37,900 | ₩37,256 | ₩37,860 | +1.62% | 4.3천 |
|---|
| 2025.12.09 | ₩37,216 | ₩37,390 | ₩37,216 | ₩37,314 | +0.26% | 6.6천 |
|---|
| 2025.12.08 | ₩37,618 | ₩37,725 | ₩37,283 | ₩37,363 | -0.68% | 2.5만 |
|---|
| 2025.12.05 | ₩37,873 | ₩37,900 | ₩37,685 | ₩37,779 | -0.25% | 3.9만 |
|---|
| 2025.12.04 | ₩37,457 | ₩37,484 | ₩37,381 | ₩37,381 | -0.20% | 1.5만 |
|---|
| 2025.12.03 | ₩37,176 | ₩37,397 | ₩37,149 | ₩37,397 | +0.60% | 7.1천 |
|---|
| 2025.12.02 | ₩37,176 | ₩37,256 | ₩37,082 | ₩37,196 | +0.05% | 3.5천 |
|---|
| 2025.12.01 | ₩36,961 | ₩37,377 | ₩36,961 | ₩37,283 | +0.87% | 1.1만 |
|---|
| 2025.11.28 | ₩37,216 | ₩37,296 | ₩37,216 | ₩37,224 | +0.02% | 3.2천 |
|---|
| 2025.11.26 | ₩37,377 | ₩37,404 | ₩37,216 | ₩37,243 | -0.36% | 1만 |
|---|
| 2025.11.25 | ₩36,768 | ₩36,934 | ₩36,577 | ₩36,878 | +0.30% | 8.7천 |
|---|
| 2025.11.24 | ₩36,116 | ₩36,573 | ₩36,116 | ₩36,524 | +1.13% | 1.4만 |
|---|
| 2025.11.21 | ₩35,902 | ₩36,264 | ₩35,767 | ₩36,203 | +0.84% | 2.8만 |
|---|
| 2025.11.20 | ₩37,095 | ₩37,095 | ₩35,781 | ₩35,781 | -3.54% | 3.3만 |
|---|
| 2025.11.19 | ₩36,720 | ₩36,767 | ₩36,438 | ₩36,493 | -0.62% | 8.9천 |
|---|
| 2025.11.18 | ₩36,317 | ₩36,760 | ₩36,317 | ₩36,706 | +1.07% | 1.6만 |
|---|
| 2025.11.17 | ₩37,028 | ₩37,296 | ₩36,728 | ₩36,787 | -0.65% | 2.3만 |
|---|
| 2025.11.14 | ₩37,551 | ₩37,819 | ₩37,410 | ₩37,564 | +0.04% | 1.3만 |
|---|
| 2025.11.13 | ₩38,690 | ₩38,691 | ₩38,061 | ₩38,074 | -1.59% | 1.3만 |
|---|
| 2025.11.12 | ₩38,624 | ₩38,624 | ₩38,342 | ₩38,436 | -0.49% | 1.4만 |
|---|
| 2025.11.11 | ₩38,275 | ₩38,356 | ₩38,224 | ₩38,271 | -0.01% | 1.9만 |
|---|
| 2025.11.10 | ₩37,699 | ₩38,208 | ₩37,699 | ₩38,121 | +1.12% | 1.9만 |
|---|
| 2025.11.07 | ₩36,921 | ₩37,296 | ₩36,921 | ₩37,296 | +1.02% | 1.2만 |
|---|
| 2025.11.06 | ₩37,578 | ₩37,860 | ₩37,437 | ₩37,484 | -0.25% | 9.4천 |
|---|
| 2025.11.05 | ₩37,350 | ₩37,645 | ₩37,350 | ₩37,645 | +0.79% | 2.4만 |
|---|
| 2025.11.04 | ₩37,578 | ₩37,712 | ₩37,390 | ₩37,404 | -0.46% | 1.6만 |
|---|
| 2025.11.03 | ₩38,356 | ₩38,356 | ₩38,128 | ₩38,302 | -0.14% | 4.5만 |
|---|
| 2025.10.31 | ₩38,007 | ₩38,130 | ₩37,960 | ₩38,130 | +0.32% | 7.2천 |
|---|
| 2025.10.30 | ₩38,007 | ₩38,007 | ₩37,792 | ₩37,865 | -0.37% | 9.5천 |
|---|
| 2025.10.29 | ₩38,336 | ₩38,354 | ₩37,982 | ₩38,081 | -0.66% | 4.8천 |
|---|
| 2025.10.28 | ₩37,766 | ₩38,180 | ₩37,766 | ₩38,088 | +0.85% | 1.6만 |
|---|
| 2025.10.27 | ₩37,846 | ₩37,965 | ₩37,806 | ₩37,880 | +0.09% | 1.6만 |
|---|
| 2025.10.24 | ₩37,461 | ₩37,484 | ₩37,381 | ₩37,417 | -0.12% | 8.9천 |
|---|
| 2025.10.23 | ₩37,095 | ₩37,296 | ₩37,082 | ₩37,218 | +0.33% | 1.4만 |
|---|
| 2025.10.22 | ₩37,172 | ₩37,172 | ₩36,773 | ₩36,977 | -0.52% | 9.4천 |
|---|
| 2025.10.21 | ₩37,122 | ₩37,227 | ₩37,001 | ₩37,068 | -0.14% | 1.4만 |
|---|
| 2025.10.20 | ₩37,001 | ₩37,618 | ₩37,001 | ₩37,551 | +1.49% | 1.8만 |
|---|
| 2025.10.17 | ₩36,800 | ₩37,162 | ₩36,800 | ₩37,095 | +0.80% | 6.2천 |
|---|
| 2025.10.16 | ₩37,363 | ₩37,404 | ₩37,001 | ₩37,189 | -0.47% | 1.5만 |
|---|
| 2025.10.15 | ₩37,404 | ₩37,404 | ₩36,934 | ₩37,041 | -0.97% | 7.4천 |
|---|
| 2025.10.14 | ₩36,632 | ₩37,146 | ₩36,632 | ₩36,867 | +0.64% | 1.6만 |
|---|
| 2025.10.13 | ₩37,028 | ₩37,162 | ₩36,893 | ₩37,021 | -0.02% | 1.6만 |
|---|
| 2025.10.10 | ₩37,457 | ₩37,638 | ₩36,270 | ₩36,348 | -2.96% | 1.4만 |
|---|