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 | ₩37,802 | ₩37,990 | ₩37,789 | ₩37,909 | +0.28% | 8.3만 |
| 2026.10.08 | ₩37,192 | ₩37,192 | ₩36,971 | ₩37,180 | -0.03% | 2.7천 |
| 2026.10.07 | ₩37,306 | ₩37,427 | ₩37,212 | ₩37,306 | 0.00% | 7.1천 |
| 2026.10.06 | ₩37,681 | ₩37,948 | ₩37,681 | ₩37,755 | +0.20% | 5.5천 |
| 2026.10.05 | ₩37,829 | ₩37,829 | ₩37,655 | ₩37,762 | -0.18% | 6.4천 |
| 2026.10.02 | ₩37,119 | ₩37,413 | ₩37,119 | ₩37,413 | +0.79% | 6.4천 |
| 2026.10.01 | ₩37,346 | ₩37,346 | ₩37,006 | ₩37,173 | -0.46% | 4.3천 |
| 2026.09.30 | ₩37,494 | ₩37,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,480 |
| -0.04% |
| 2.2만 |
| 2026.09.29 | ₩37,614 | ₩37,628 | ₩37,427 | ₩37,601 | -0.04% | 1.4만 |
|---|
| 2026.09.28 | ₩37,909 | ₩37,909 | ₩37,735 | ₩37,735 | -0.46% | 9.8천 |
|---|
| 2026.09.25 | ₩37,704 | ₩37,939 | ₩37,704 | ₩37,844 | +0.37% | 2.3천 |
|---|
| 2026.09.24 | ₩37,722 | ₩37,949 | ₩37,722 | ₩37,835 | +0.30% | 6.1천 |
|---|
| 2026.09.23 | ₩38,298 | ₩38,311 | ₩38,160 | ₩38,200 | -0.26% | 5.9천 |
|---|
| 2026.09.22 | ₩38,794 | ₩38,968 | ₩38,693 | ₩38,894 | +0.26% | 4.5천 |
|---|
| 2026.09.21 | ₩38,432 | ₩38,593 | ₩38,351 | ₩38,593 | +0.42% | 1.4만 |
|---|
| 2026.09.18 | ₩38,304 | ₩38,392 | ₩38,304 | ₩38,331 | +0.07% | 1.9천 |
|---|
| 2026.09.17 | ₩38,740 | ₩38,767 | ₩38,526 | ₩38,567 | -0.45% | 1.9만 |
|---|
| 2026.09.16 | ₩39,169 | ₩39,169 | ₩38,405 | ₩38,445 | -1.85% | 1.2만 |
|---|
| 2026.09.15 | ₩39,196 | ₩39,196 | ₩38,744 | ₩38,744 | -1.15% | 1.3만 |
|---|
| 2026.09.14 | ₩39,249 | ₩39,356 | ₩39,008 | ₩39,217 | -0.08% | 1.1만 |
|---|
| 2026.09.11 | ₩39,182 | ₩39,222 | ₩39,088 | ₩39,194 | +0.03% | 7.8만 |
|---|
| 2026.09.10 | ₩39,129 | ₩39,240 | ₩39,012 | ₩39,012 | -0.30% | 2.6천 |
|---|
| 2026.09.09 | ₩39,758 | ₩39,946 | ₩39,454 | ₩39,454 | -0.77% | 4.4천 |
|---|
| 2026.09.08 | ₩40,643 | ₩40,643 | ₩39,959 | ₩40,046 | -1.47% | 1.5만 |
|---|
| 2026.09.04 | ₩40,428 | ₩40,603 | ₩40,080 | ₩40,416 | -0.03% | 1.5만 |
|---|
| 2026.09.03 | ₩40,154 | ₩40,241 | ₩39,973 | ₩40,241 | +0.22% | 7.2천 |
|---|
| 2026.09.02 | ₩39,718 | ₩40,187 | ₩39,718 | ₩40,048 | +0.83% | 7.6천 |
|---|
| 2026.09.01 | ₩40,000 | ₩40,140 | ₩39,777 | ₩39,777 | -0.56% | 7.4천 |
|---|
| 2026.08.31 | ₩40,723 | ₩40,723 | ₩40,067 | ₩40,201 | -1.28% | 1.1만 |
|---|
| 2026.08.28 | ₩40,636 | ₩40,790 | ₩40,375 | ₩40,469 | -0.41% | 3.7만 |
|---|
| 2026.08.27 | ₩40,549 | ₩40,589 | ₩40,321 | ₩40,489 | -0.15% | 5.4천 |
|---|
| 2026.08.26 | ₩40,717 | ₩40,727 | ₩40,536 | ₩40,583 | -0.33% | 7.8천 |
|---|
| 2026.08.25 | ₩40,482 | ₩40,830 | ₩40,482 | ₩40,830 | +0.86% | 7.7천 |
|---|
| 2026.08.24 | ₩40,268 | ₩40,609 | ₩40,268 | ₩40,442 | +0.43% | 2.9천 |
|---|
| 2026.08.21 | ₩40,714 | ₩40,871 | ₩40,629 | ₩40,710 | -0.01% | 7.9천 |
|---|
| 2026.08.20 | ₩40,325 | ₩40,361 | ₩40,201 | ₩40,268 | -0.14% | 4.5천 |
|---|
| 2026.08.19 | ₩39,772 | ₩40,348 | ₩39,772 | ₩40,237 | +1.17% | 8.3천 |
|---|
| 2026.08.18 | ₩39,926 | ₩40,000 | ₩39,812 | ₩39,882 | -0.11% | 3.2천 |
|---|
| 2026.08.17 | ₩40,308 | ₩40,549 | ₩40,308 | ₩40,435 | +0.32% | 5.8천 |
|---|
| 2026.08.14 | ₩40,402 | ₩40,536 | ₩40,369 | ₩40,444 | +0.11% | 3.5천 |
|---|
| 2026.08.13 | ₩40,455 | ₩40,455 | ₩40,288 | ₩40,361 | -0.23% | 5.1천 |
|---|
| 2026.08.12 | ₩40,656 | ₩40,699 | ₩40,509 | ₩40,556 | -0.25% | 1.6만 |
|---|
| 2026.08.11 | ₩40,629 | ₩40,938 | ₩40,629 | ₩40,743 | +0.28% | 1.7만 |
|---|
| 2026.08.10 | ₩40,723 | ₩40,897 | ₩40,723 | ₩40,763 | +0.10% | 1.9만 |
|---|
| 2026.08.07 | ₩40,763 | ₩40,951 | ₩40,690 | ₩40,864 | +0.25% | 7천 |
|---|
| 2026.08.06 | ₩40,629 | ₩40,629 | ₩40,227 | ₩40,315 | -0.78% | 2.7천 |
|---|
| 2026.08.05 | ₩41,206 | ₩41,206 | ₩40,509 | ₩40,650 | -1.35% | 1.5만 |
|---|
| 2026.08.04 | ₩40,321 | ₩40,896 | ₩40,321 | ₩40,837 | +1.28% | 8.6천 |
|---|
| 2026.08.03 | ₩40,341 | ₩40,430 | ₩40,341 | ₩40,430 | +0.22% | 2.7천 |
|---|
| 2026.07.31 | ₩40,415 | ₩40,415 | ₩40,134 | ₩40,209 | -0.51% | 1.1천 |
|---|
| 2026.07.30 | ₩39,792 | ₩40,210 | ₩39,792 | ₩40,210 | +1.05% | 7.7천 |
|---|
| 2026.07.29 | ₩39,330 | ₩39,946 | ₩39,272 | ₩39,383 | +0.14% | 1.9만 |
|---|
| 2026.07.28 | ₩39,182 | ₩39,437 | ₩39,182 | ₩39,316 | +0.34% | 9.5천 |
|---|
| 2026.07.27 | ₩39,356 | ₩39,356 | ₩39,048 | ₩39,142 | -0.54% | 5.6천 |
|---|
| 2026.07.24 | ₩38,820 | ₩38,820 | ₩38,338 | ₩38,646 | -0.45% | 1.1만 |
|---|
| 2026.07.23 | ₩38,572 | ₩38,572 | ₩38,244 | ₩38,406 | -0.43% | 2.4만 |
|---|
| 2026.07.22 | ₩38,861 | ₩38,861 | ₩38,619 | ₩38,686 | -0.45% | 1만 |
|---|
| 2026.07.21 | ₩38,808 | ₩39,035 | ₩38,808 | ₩38,928 | +0.31% | 9.4천 |
|---|
| 2026.07.20 | ₩38,633 | ₩39,048 | ₩38,633 | ₩38,832 | +0.52% | 3.7천 |
|---|
| 2026.07.17 | ₩38,727 | ₩38,727 | ₩38,452 | ₩38,686 | -0.10% | 6.8천 |
|---|
| 2026.07.16 | ₩39,155 | ₩39,477 | ₩39,129 | ₩39,209 | +0.14% | 1.1만 |
|---|
| 2026.07.15 | ₩39,477 | ₩39,709 | ₩39,439 | ₩39,598 | +0.31% | 2만 |
|---|
| 2026.07.14 | ₩38,606 | ₩39,129 | ₩38,606 | ₩39,028 | +1.09% | 5.8천 |
|---|
| 2026.07.13 | ₩38,606 | ₩38,861 | ₩38,606 | ₩38,669 | +0.16% | 4.8천 |
|---|
| 2026.07.10 | ₩39,102 | ₩39,236 | ₩39,075 | ₩39,167 | +0.17% | 7.4천 |
|---|
| 2026.07.09 | ₩38,445 | ₩38,953 | ₩38,445 | ₩38,926 | +1.25% | 8.9천 |
|---|
| 2026.07.08 | ₩38,666 | ₩38,814 | ₩38,546 | ₩38,814 | +0.38% | 7.9천 |
|---|
| 2026.07.07 | ₩39,304 | ₩39,328 | ₩38,713 | ₩38,788 | -1.31% | 16.2만 |
|---|
| 2026.07.06 | ₩38,981 | ₩39,269 | ₩38,981 | ₩39,269 | +0.74% | 5.5천 |
|---|
| 2026.07.02 | ₩38,459 | ₩38,861 | ₩38,331 | ₩38,512 | +0.14% | 6.6천 |
|---|
| 2026.07.01 | ₩38,244 | ₩38,552 | ₩38,244 | ₩38,418 | +0.46% | 8.3천 |
|---|
| 2026.06.30 | ₩37,949 | ₩38,338 | ₩37,882 | ₩38,191 | +0.64% | 1.5만 |
|---|
| 2026.06.29 | ₩37,775 | ₩38,150 | ₩37,775 | ₩38,118 | +0.91% | 1.2만 |
|---|
| 2026.06.26 | ₩37,668 | ₩37,896 | ₩37,427 | ₩37,799 | +0.35% | 3.3천 |
|---|
| 2026.06.25 | ₩37,601 | ₩37,923 | ₩37,601 | ₩37,766 | +0.44% | 1.7만 |
|---|
| 2026.06.24 | ₩37,735 | ₩38,275 | ₩37,735 | ₩38,136 | +1.06% | 1.6만 |
|---|
| 2026.06.23 | ₩37,815 | ₩38,244 | ₩37,815 | ₩38,157 | +0.90% | 9.5천 |
|---|
| 2026.06.22 | ₩38,552 | ₩39,182 | ₩38,552 | ₩39,082 | +1.37% | 1.1만 |
|---|
| 2026.06.18 | ₩39,242 | ₩39,263 | ₩39,162 | ₩39,162 | -0.20% | 2.9천 |
|---|
| 2026.06.17 | ₩39,343 | ₩39,745 | ₩39,028 | ₩39,028 | -0.80% | 8천 |
|---|
| 2026.06.16 | ₩39,758 | ₩39,758 | ₩39,431 | ₩39,431 | -0.82% | 3.9천 |
|---|
| 2026.06.15 | ₩39,598 | ₩40,060 | ₩39,598 | ₩39,705 | +0.27% | 9.5천 |
|---|
| 2026.06.12 | ₩38,861 | ₩39,249 | ₩38,861 | ₩39,169 | +0.79% | 9.9천 |
|---|
| 2026.06.11 | ₩38,124 | ₩39,142 | ₩38,124 | ₩39,142 | +2.67% | 5.4천 |
|---|
| 2026.06.10 | ₩38,016 | ₩38,673 | ₩38,016 | ₩38,184 | +0.44% | 7천 |
|---|
| 2026.06.09 | ₩38,928 | ₩38,968 | ₩37,949 | ₩38,445 | -1.24% | 1.1만 |
|---|
| 2026.06.08 | ₩38,593 | ₩38,780 | ₩38,532 | ₩38,548 | -0.11% | 9.9천 |
|---|
| 2026.06.05 | ₩38,995 | ₩39,449 | ₩38,302 | ₩38,338 | -1.68% | 1.1만 |
|---|
| 2026.06.04 | ₩39,584 | ₩40,080 | ₩39,584 | ₩39,894 | +0.78% | 1.4만 |
|---|
| 2026.06.03 | ₩40,422 | ₩40,422 | ₩40,053 | ₩40,160 | -0.65% | 1.1만 |
|---|
| 2026.06.02 | ₩40,174 | ₩40,837 | ₩40,174 | ₩40,790 | +1.53% | 3.7만 |
|---|
| 2026.06.01 | ₩39,611 | ₩40,241 | ₩39,611 | ₩40,156 | +1.38% | 2.3만 |
|---|
| 2026.05.29 | ₩39,296 | ₩39,531 | ₩39,296 | ₩39,446 | +0.38% | 3.6천 |
|---|
| 2026.05.28 | ₩38,834 | ₩39,517 | ₩38,834 | ₩39,443 | +1.57% | 1.5만 |
|---|
| 2026.05.27 | ₩39,577 | ₩39,658 | ₩39,464 | ₩39,606 | +0.07% | 5.4천 |
|---|
| 2026.05.26 | ₩38,981 | ₩39,571 | ₩38,981 | ₩39,477 | +1.27% | 5.5천 |
|---|
| 2026.05.22 | ₩38,258 | ₩38,794 | ₩38,258 | ₩38,606 | +0.91% | 1.2만 |
|---|
| 2026.05.21 | ₩39,008 | ₩39,504 | ₩38,861 | ₩39,378 | +0.95% | 6.8천 |
|---|
| 2026.05.20 | ₩38,566 | ₩39,092 | ₩38,566 | ₩39,092 | +1.37% | 7.4천 |
|---|
| 2026.05.19 | ₩38,258 | ₩38,941 | ₩38,258 | ₩38,626 | +0.96% | 7.7천 |
|---|
| 2026.05.18 | ₩38,566 | ₩38,907 | ₩38,566 | ₩38,787 | +0.57% | 3.7천 |
|---|
| 2026.05.15 | ₩38,767 | ₩38,794 | ₩38,605 | ₩38,623 | -0.37% | 7천 |
|---|
| 2026.05.14 | ₩40,093 | ₩40,093 | ₩39,531 | ₩39,565 | -1.32% | 1.4만 |
|---|
| 2026.05.13 | ₩39,584 | ₩40,120 | ₩39,584 | ₩40,052 | +1.18% | 1.1만 |
|---|
| 2026.05.12 | ₩39,437 | ₩39,437 | ₩39,121 | ₩39,305 | -0.33% | 4.6만 |
|---|
| 2026.05.11 | ₩39,926 | ₩40,000 | ₩39,812 | ₩39,878 | -0.12% | 9.1천 |
|---|
| 2026.05.08 | ₩39,832 | ₩39,946 | ₩39,718 | ₩39,828 | -0.01% | 7.9만 |
|---|
| 2026.05.07 | ₩40,120 | ₩40,120 | ₩39,397 | ₩39,397 | -1.80% | 1.7만 |
|---|
| 2026.05.06 | ₩39,276 | ₩39,986 | ₩39,276 | ₩39,955 | +1.73% | 1.7만 |
|---|
| 2026.05.05 | ₩38,362 | ₩38,686 | ₩38,362 | ₩38,562 | +0.52% | 9.1천 |
|---|
| 2026.05.04 | ₩38,526 | ₩38,526 | ₩38,137 | ₩38,166 | -0.93% | 1.6만 |
|---|
| 2026.05.01 | ₩38,271 | ₩38,740 | ₩38,271 | ₩38,512 | +0.63% | 7.4천 |
|---|
| 2026.04.30 | ₩37,775 | ₩38,338 | ₩37,762 | ₩38,217 | +1.17% | 1.3만 |
|---|
| 2026.04.29 | ₩37,588 | ₩37,641 | ₩37,271 | ₩37,271 | -0.84% | 8.1천 |
|---|
| 2026.04.28 | ₩37,199 | ₩37,534 | ₩37,199 | ₩37,463 | +0.71% | 9.6천 |
|---|
| 2026.04.27 | ₩38,067 | ₩38,067 | ₩37,849 | ₩37,872 | -0.51% | 1.6만 |
|---|
| 2026.04.24 | ₩37,842 | ₩38,097 | ₩37,842 | ₩38,067 | +0.59% | 9.1천 |
|---|
| 2026.04.23 | ₩37,896 | ₩38,090 | ₩37,494 | ₩37,736 | -0.42% | 2.5만 |
|---|
| 2026.04.22 | ₩38,365 | ₩38,392 | ₩38,231 | ₩38,373 | +0.02% | 1.3만 |
|---|
| 2026.04.21 | ₩38,445 | ₩38,794 | ₩38,191 | ₩38,204 | -0.63% | 1.1만 |
|---|
| 2026.04.20 | ₩38,740 | ₩38,874 | ₩38,635 | ₩38,874 | +0.35% | 6.2천 |
|---|
| 2026.04.17 | ₩38,820 | ₩39,356 | ₩38,820 | ₩39,024 | +0.52% | 8.7천 |
|---|
| 2026.04.16 | ₩38,586 | ₩38,593 | ₩38,445 | ₩38,522 | -0.17% | 7.1천 |
|---|
| 2026.04.15 | ₩37,941 | ₩38,217 | ₩37,936 | ₩38,158 | +0.57% | 9.8천 |
|---|
| 2026.04.14 | ₩38,016 | ₩38,137 | ₩37,949 | ₩38,124 | +0.28% | 7.7천 |
|---|
| 2026.04.13 | ₩37,165 | ₩37,681 | ₩37,159 | ₩37,605 | +1.18% | 5.8천 |
|---|
| 2026.04.10 | ₩37,708 | ₩37,708 | ₩37,427 | ₩37,500 | -0.55% | 4.7천 |
|---|
| 2026.04.09 | ₩37,094 | ₩37,534 | ₩36,998 | ₩37,411 | +0.85% | 1.2만 |
|---|
| 2026.04.08 | ₩37,681 | ₩38,043 | ₩37,494 | ₩37,628 | -0.14% | 6.6천 |
|---|
| 2026.04.07 | ₩36,274 | ₩36,274 | ₩35,758 | ₩36,048 | -0.62% | 2.6만 |
|---|
| 2026.04.06 | ₩36,073 | ₩36,395 | ₩36,073 | ₩36,315 | +0.67% | 8.4천 |
|---|
| 2026.04.02 | ₩35,417 | ₩36,009 | ₩35,417 | ₩36,009 | +1.67% | 1.1만 |
|---|
| 2026.04.01 | ₩36,703 | ₩36,703 | ₩36,348 | ₩36,408 | -0.80% | 2만 |
|---|
| 2026.03.31 | ₩35,042 | ₩36,067 | ₩35,042 | ₩36,067 | +2.93% | 1만 |
|---|
| 2026.03.30 | ₩35,202 | ₩35,202 | ₩34,787 | ₩34,800 | -1.14% | 5.7천 |
|---|
| 2026.03.27 | ₩34,532 | ₩35,068 | ₩34,532 | ₩34,836 | +0.88% | 1.5만 |
|---|
| 2026.03.26 | ₩34,948 | ₩35,651 | ₩34,948 | ₩35,062 | +0.33% | 5천 |
|---|
| 2026.03.25 | ₩35,832 | ₩36,181 | ₩35,832 | ₩36,020 | +0.52% | 9.8만 |
|---|
| 2026.03.24 | ₩35,100 | ₩35,537 | ₩35,100 | ₩35,430 | +0.94% | 9.9천 |
|---|
| 2026.03.23 | ₩35,310 | ₩35,933 | ₩35,310 | ₩35,713 | +1.14% | 7천 |
|---|
| 2026.03.20 | ₩35,377 | ₩35,377 | ₩34,733 | ₩34,804 | -1.62% | 1.6만 |
|---|
| 2026.03.19 | ₩35,484 | ₩35,832 | ₩35,202 | ₩35,792 | +0.87% | 1.8만 |
|---|
| 2026.03.18 | ₩36,562 | ₩36,562 | ₩36,006 | ₩36,006 | -1.52% | 6.9천 |
|---|
| 2026.03.17 | ₩36,971 | ₩37,011 | ₩36,663 | ₩36,814 | -0.42% | 1.9만 |
|---|
| 2026.03.16 | ₩36,663 | ₩36,824 | ₩36,542 | ₩36,770 | +0.29% | 1.6만 |
|---|
| 2026.03.13 | ₩36,382 | ₩36,636 | ₩35,981 | ₩36,033 | -0.96% | 5천 |
|---|
| 2026.03.12 | ₩36,730 | ₩36,730 | ₩36,126 | ₩36,127 | -1.64% | 2.1만 |
|---|
| 2026.03.11 | ₩37,119 | ₩37,265 | ₩36,797 | ₩37,078 | -0.11% | 2.6만 |
|---|
| 2026.03.10 | ₩37,119 | ₩37,949 | ₩37,119 | ₩37,320 | +0.54% | 1.6만 |
|---|
| 2026.03.09 | ₩35,939 | ₩37,052 | ₩35,899 | ₩36,985 | +2.91% | 2.1만 |
|---|
| 2026.03.06 | ₩36,516 | ₩36,817 | ₩36,516 | ₩36,609 | +0.26% | 1.3만 |
|---|
| 2026.03.05 | ₩36,690 | ₩36,918 | ₩36,301 | ₩36,717 | +0.07% | 5.5천 |
|---|
| 2026.03.04 | ₩36,851 | ₩37,286 | ₩36,810 | ₩37,145 | +0.80% | 2.5만 |
|---|
| 2026.03.03 | ₩36,650 | ₩36,998 | ₩35,846 | ₩36,851 | +0.55% | 1.2만 |
|---|
| 2026.03.02 | ₩38,191 | ₩38,392 | ₩38,003 | ₩38,392 | +0.53% | 1.1만 |
|---|
| 2026.02.27 | ₩38,981 | ₩39,075 | ₩38,968 | ₩39,048 | +0.17% | 1.7만 |
|---|
| 2026.02.26 | ₩38,800 | ₩39,222 | ₩38,800 | ₩39,169 | +0.95% | 1.8만 |
|---|
| 2026.02.25 | ₩39,296 | ₩39,296 | ₩39,035 | ₩39,276 | -0.05% | 2.5만 |
|---|
| 2026.02.24 | ₩38,981 | ₩38,995 | ₩38,753 | ₩38,928 | -0.14% | 1.3만 |
|---|
| 2026.02.23 | ₩38,968 | ₩39,202 | ₩38,780 | ₩38,894 | -0.19% | 6.3만 |
|---|
| 2026.02.20 | ₩38,499 | ₩39,142 | ₩38,499 | ₩39,102 | +1.57% | 4.7만 |
|---|
| 2026.02.19 | ₩38,740 | ₩38,920 | ₩38,713 | ₩38,753 | +0.03% | 2.9만 |
|---|
| 2026.02.18 | ₩38,995 | ₩39,048 | ₩38,834 | ₩38,855 | -0.36% | 29.6만 |
|---|
| 2026.02.17 | ₩38,660 | ₩38,660 | ₩38,070 | ₩38,514 | -0.38% | 7.2천 |
|---|
| 2026.02.13 | ₩38,503 | ₩38,673 | ₩38,459 | ₩38,619 | +0.30% | 1.8만 |
|---|
| 2026.02.12 | ₩39,316 | ₩39,316 | ₩38,532 | ₩38,686 | -1.60% | 1.3만 |
|---|
| 2026.02.11 | ₩39,303 | ₩39,437 | ₩39,033 | ₩39,437 | +0.34% | 7.8천 |
|---|
| 2026.02.10 | ₩39,638 | ₩39,638 | ₩39,289 | ₩39,289 | -0.88% | 1.6만 |
|---|
| 2026.02.09 | ₩39,088 | ₩39,490 | ₩39,088 | ₩39,450 | +0.93% | 1.2만 |
|---|
| 2026.02.06 | ₩38,619 | ₩39,330 | ₩38,619 | ₩39,222 | +1.56% | 1.2만 |
|---|
| 2026.02.05 | ₩38,847 | ₩38,847 | ₩38,392 | ₩38,526 | -0.83% | 9.6천 |
|---|
| 2026.02.04 | ₩39,163 | ₩39,196 | ₩38,820 | ₩38,948 | -0.55% | 9.4천 |
|---|
| 2026.02.03 | ₩39,248 | ₩39,387 | ₩38,930 | ₩39,162 | -0.22% | 2.7만 |
|---|
| 2026.02.02 | ₩38,941 | ₩39,261 | ₩38,780 | ₩39,125 | +0.47% | 3.2만 |
|---|
| 2026.01.30 | ₩39,718 | ₩39,718 | ₩39,088 | ₩39,185 | -1.34% | 1.1만 |
|---|
| 2026.01.29 | ₩40,214 | ₩40,214 | ₩39,517 | ₩39,879 | -0.83% | 2만 |
|---|
| 2026.01.28 | ₩40,241 | ₩40,241 | ₩39,799 | ₩39,906 | -0.83% | 1.8만 |
|---|
| 2026.01.27 | ₩39,879 | ₩40,013 | ₩39,799 | ₩40,013 | +0.34% | 1.3만 |
|---|
| 2026.01.26 | ₩39,450 | ₩39,450 | ₩39,330 | ₩39,351 | -0.25% | 7.7천 |
|---|
| 2026.01.23 | ₩39,048 | ₩39,370 | ₩39,048 | ₩39,323 | +0.70% | 1.4만 |
|---|
| 2026.01.22 | ₩39,289 | ₩39,303 | ₩39,115 | ₩39,169 | -0.31% | 1.9만 |
|---|
| 2026.01.21 | ₩38,941 | ₩39,062 | ₩38,686 | ₩38,995 | +0.14% | 1.4만 |
|---|
| 2026.01.20 | ₩37,963 | ₩38,619 | ₩37,963 | ₩38,465 | +1.32% | 2.2만 |
|---|
| 2026.01.16 | ₩39,129 | ₩39,129 | ₩38,794 | ₩39,008 | -0.31% | 2.9만 |
|---|
| 2026.01.15 | ₩39,182 | ₩39,236 | ₩39,062 | ₩39,202 | +0.05% | 5.8천 |
|---|
| 2026.01.14 | ₩39,196 | ₩39,230 | ₩39,075 | ₩39,075 | -0.31% | 3만 |
|---|
| 2026.01.13 | ₩39,758 | ₩39,785 | ₩39,397 | ₩39,531 | -0.57% | 3.1만 |
|---|
| 2026.01.12 | ₩39,665 | ₩39,906 | ₩39,588 | ₩39,833 | +0.43% | 1.3만 |
|---|
| 2026.01.09 | ₩39,142 | ₩39,464 | ₩39,142 | ₩39,370 | +0.58% | 1.7만 |
|---|
| 2026.01.08 | ₩39,209 | ₩39,383 | ₩39,209 | ₩39,291 | +0.21% | 9.7천 |
|---|
| 2026.01.07 | ₩39,730 | ₩39,730 | ₩39,477 | ₩39,535 | -0.49% | 1.5만 |
|---|
| 2026.01.06 | ₩40,132 | ₩40,134 | ₩39,986 | ₩40,040 | -0.23% | 2.4만 |
|---|
| 2026.01.05 | ₩39,691 | ₩39,812 | ₩39,638 | ₩39,685 | -0.02% | 1.3만 |
|---|
| 2026.01.02 | ₩38,968 | ₩39,209 | ₩38,918 | ₩39,209 | +0.62% | 3.7만 |
|---|
| 2025.12.31 | ₩38,713 | ₩38,713 | ₩38,124 | ₩38,191 | -1.35% | 7.4만 |
|---|
| 2025.12.30 | ₩38,807 | ₩38,807 | ₩38,546 | ₩38,579 | -0.59% | 2.3만 |
|---|
| 2025.12.29 | ₩38,043 | ₩38,499 | ₩38,043 | ₩38,499 | +1.20% | 6.9천 |
|---|
| 2025.12.26 | ₩39,001 | ₩39,008 | ₩38,995 | ₩39,008 | +0.02% | 1.6천 |
|---|
| 2025.12.24 | ₩38,662 | ₩38,740 | ₩38,603 | ₩38,700 | +0.10% | 1.6천 |
|---|
| 2025.12.23 | ₩38,385 | ₩38,619 | ₩38,385 | ₩38,603 | +0.57% | 1.1만 |
|---|
| 2025.12.22 | ₩38,660 | ₩38,660 | ₩38,298 | ₩38,499 | -0.42% | 9.3천 |
|---|
| 2025.12.19 | ₩38,204 | ₩38,311 | ₩38,110 | ₩38,110 | -0.25% | 9천 |
|---|
| 2025.12.18 | ₩37,943 | ₩38,110 | ₩37,943 | ₩37,976 | +0.09% | 9.4천 |
|---|
| 2025.12.17 | ₩38,110 | ₩38,110 | ₩37,614 | ₩37,614 | -1.30% | 1.3만 |
|---|
| 2025.12.16 | ₩37,789 | ₩37,789 | ₩37,547 | ₩37,735 | -0.14% | 6.5천 |
|---|
| 2025.12.15 | ₩38,204 | ₩38,204 | ₩37,775 | ₩37,882 | -0.84% | 8.9천 |
|---|
| 2025.12.12 | ₩38,043 | ₩38,043 | ₩37,641 | ₩37,856 | -0.49% | 6.3천 |
|---|
| 2025.12.11 | ₩37,936 | ₩38,150 | ₩37,856 | ₩38,003 | +0.18% | 2.5만 |
|---|
| 2025.12.10 | ₩37,226 | ₩37,869 | ₩37,226 | ₩37,829 | +1.62% | 4.3천 |
|---|
| 2025.12.09 | ₩37,186 | ₩37,360 | ₩37,186 | ₩37,283 | +0.26% | 6.6천 |
|---|
| 2025.12.08 | ₩37,588 | ₩37,695 | ₩37,253 | ₩37,333 | -0.68% | 2.5만 |
|---|
| 2025.12.05 | ₩37,842 | ₩37,869 | ₩37,655 | ₩37,748 | -0.25% | 3.9만 |
|---|
| 2025.12.04 | ₩37,427 | ₩37,454 | ₩37,350 | ₩37,350 | -0.20% | 1.5만 |
|---|
| 2025.12.03 | ₩37,145 | ₩37,366 | ₩37,119 | ₩37,366 | +0.60% | 7.1천 |
|---|
| 2025.12.02 | ₩37,145 | ₩37,226 | ₩37,052 | ₩37,165 | +0.05% | 3.5천 |
|---|
| 2025.12.01 | ₩36,931 | ₩37,346 | ₩36,931 | ₩37,253 | +0.87% | 1.1만 |
|---|
| 2025.11.28 | ₩37,186 | ₩37,266 | ₩37,186 | ₩37,194 | +0.02% | 3.2천 |
|---|
| 2025.11.26 | ₩37,346 | ₩37,373 | ₩37,186 | ₩37,212 | -0.36% | 1만 |
|---|
| 2025.11.25 | ₩36,738 | ₩36,904 | ₩36,548 | ₩36,848 | +0.30% | 8.7천 |
|---|
| 2025.11.24 | ₩36,087 | ₩36,544 | ₩36,087 | ₩36,494 | +1.13% | 1.4만 |
|---|
| 2025.11.21 | ₩35,872 | ₩36,234 | ₩35,738 | ₩36,174 | +0.84% | 2.8만 |
|---|
| 2025.11.20 | ₩37,065 | ₩37,065 | ₩35,752 | ₩35,752 | -3.54% | 3.3만 |
|---|
| 2025.11.19 | ₩36,690 | ₩36,737 | ₩36,408 | ₩36,463 | -0.62% | 8.9천 |
|---|
| 2025.11.18 | ₩36,288 | ₩36,730 | ₩36,288 | ₩36,676 | +1.07% | 1.6만 |
|---|
| 2025.11.17 | ₩36,998 | ₩37,266 | ₩36,698 | ₩36,757 | -0.65% | 2.3만 |
|---|
| 2025.11.14 | ₩37,521 | ₩37,789 | ₩37,380 | ₩37,534 | +0.04% | 1.3만 |
|---|
| 2025.11.13 | ₩38,658 | ₩38,660 | ₩38,030 | ₩38,043 | -1.59% | 1.3만 |
|---|
| 2025.11.12 | ₩38,593 | ₩38,593 | ₩38,311 | ₩38,405 | -0.49% | 1.4만 |
|---|
| 2025.11.11 | ₩38,244 | ₩38,325 | ₩38,193 | ₩38,240 | -0.01% | 1.9만 |
|---|
| 2025.11.10 | ₩37,668 | ₩38,177 | ₩37,668 | ₩38,090 | +1.12% | 1.9만 |
|---|
| 2025.11.07 | ₩36,891 | ₩37,266 | ₩36,891 | ₩37,266 | +1.02% | 1.2만 |
|---|
| 2025.11.06 | ₩37,547 | ₩37,829 | ₩37,407 | ₩37,454 | -0.25% | 9.4천 |
|---|
| 2025.11.05 | ₩37,320 | ₩37,614 | ₩37,320 | ₩37,614 | +0.79% | 2.4만 |
|---|
| 2025.11.04 | ₩37,547 | ₩37,681 | ₩37,360 | ₩37,373 | -0.46% | 1.6만 |
|---|
| 2025.11.03 | ₩38,325 | ₩38,325 | ₩38,097 | ₩38,271 | -0.14% | 4.5만 |
|---|
| 2025.10.31 | ₩37,976 | ₩38,099 | ₩37,929 | ₩38,099 | +0.32% | 7.2천 |
|---|
| 2025.10.30 | ₩37,976 | ₩37,976 | ₩37,762 | ₩37,834 | -0.37% | 9.5천 |
|---|
| 2025.10.29 | ₩38,304 | ₩38,323 | ₩37,951 | ₩38,050 | -0.66% | 4.8천 |
|---|
| 2025.10.28 | ₩37,735 | ₩38,149 | ₩37,735 | ₩38,057 | +0.85% | 1.6만 |
|---|
| 2025.10.27 | ₩37,815 | ₩37,935 | ₩37,775 | ₩37,849 | +0.09% | 1.6만 |
|---|
| 2025.10.24 | ₩37,431 | ₩37,454 | ₩37,350 | ₩37,387 | -0.12% | 8.9천 |
|---|
| 2025.10.23 | ₩37,065 | ₩37,266 | ₩37,052 | ₩37,188 | +0.33% | 1.4만 |
|---|
| 2025.10.22 | ₩37,141 | ₩37,141 | ₩36,743 | ₩36,947 | -0.52% | 9.4천 |
|---|
| 2025.10.21 | ₩37,092 | ₩37,196 | ₩36,971 | ₩37,038 | -0.14% | 1.4만 |
|---|
| 2025.10.20 | ₩36,971 | ₩37,588 | ₩36,971 | ₩37,521 | +1.49% | 1.8만 |
|---|
| 2025.10.17 | ₩36,770 | ₩37,132 | ₩36,770 | ₩37,065 | +0.80% | 6.2천 |
|---|
| 2025.10.16 | ₩37,333 | ₩37,373 | ₩36,971 | ₩37,159 | -0.47% | 1.5만 |
|---|
| 2025.10.15 | ₩37,373 | ₩37,373 | ₩36,904 | ₩37,011 | -0.97% | 7.4천 |
|---|
| 2025.10.14 | ₩36,603 | ₩37,116 | ₩36,603 | ₩36,837 | +0.64% | 1.6만 |
|---|
| 2025.10.13 | ₩36,998 | ₩37,132 | ₩36,863 | ₩36,991 | -0.02% | 1.6만 |
|---|
| 2025.10.10 | ₩37,427 | ₩37,608 | ₩36,241 | ₩36,319 | -2.96% | 1.4만 |
|---|