시장 데이터를 불러오는 중
전체 종목
Davis Select U.S. Equity ETF 과거 주가
Davis Select U.S. Equity ETF · DUSA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Davis Select U.S. Equity ETF · DUSA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,588 | ₩74,876 | ₩74,581 | ₩74,715 | +0.17% | 2.2만 |
| 2026.10.08 | ₩73,672 | ₩74,581 | ₩73,672 | ₩74,554 | +1.20% | 3.8만 |
| 2026.10.07 | ₩74,004 | ₩74,124 | ₩73,803 | ₩74,058 | +0.07% | 3.3만 |
| 2026.10.06 | ₩74,272 | ₩74,547 | ₩74,185 | ₩74,313 | +0.05% | 9.6만 |
| 2026.10.05 | ₩73,790 | ₩74,474 | ₩73,696 | ₩74,179 | +0.53% | 3.3만 |
| 2026.10.02 | ₩73,669 | ₩74,031 | ₩73,414 | ₩73,951 | +0.38% | 3.4만 |
| 2026.10.01 | ₩73,280 | ₩73,501 | ₩72,583 | ₩73,213 | -0.09% | 6.5만 |
| 2026.09.30 | ₩74,018 | ₩74,018 | ₩73,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,320 |
| -0.94% |
| 1.9만 |
| 2026.09.29 | ₩74,004 | ₩74,004 | ₩73,615 | ₩73,843 | -0.22% | 3.9만 |
|---|
| 2026.09.28 | ₩74,634 | ₩74,634 | ₩73,951 | ₩74,031 | -0.81% | 4.2만 |
|---|
| 2026.09.25 | ₩74,380 | ₩74,718 | ₩74,051 | ₩74,621 | +0.32% | 2.3만 |
|---|
| 2026.09.24 | ₩74,286 | ₩74,527 | ₩74,138 | ₩74,514 | +0.31% | 2.5만 |
|---|
| 2026.09.23 | ₩75,090 | ₩75,090 | ₩74,487 | ₩74,514 | -0.77% | 2.6만 |
|---|
| 2026.09.22 | ₩75,399 | ₩75,714 | ₩75,090 | ₩75,117 | -0.37% | 2.4만 |
|---|
| 2026.09.21 | ₩75,198 | ₩75,828 | ₩75,171 | ₩75,627 | +0.57% | 4.6만 |
|---|
| 2026.09.18 | ₩75,292 | ₩75,292 | ₩74,923 | ₩75,010 | -0.37% | 2.2만 |
|---|
| 2026.09.17 | ₩75,519 | ₩75,640 | ₩75,211 | ₩75,238 | -0.37% | 5.7만 |
|---|
| 2026.09.16 | ₩76,512 | ₩76,834 | ₩74,916 | ₩75,345 | -1.52% | 10.3만 |
|---|
| 2026.09.15 | ₩76,512 | ₩76,512 | ₩76,177 | ₩76,404 | -0.14% | 4.2만 |
|---|
| 2026.09.14 | ₩76,150 | ₩76,686 | ₩76,150 | ₩76,498 | +0.46% | 7.8만 |
|---|
| 2026.09.11 | ₩76,203 | ₩76,438 | ₩76,010 | ₩76,244 | +0.05% | 1.5만 |
|---|
| 2026.09.10 | ₩75,922 | ₩76,002 | ₩75,627 | ₩75,828 | -0.12% | 2.2만 |
|---|
| 2026.09.09 | ₩76,458 | ₩76,458 | ₩75,828 | ₩76,016 | -0.58% | 2.3만 |
|---|
| 2026.09.08 | ₩76,659 | ₩76,659 | ₩76,190 | ₩76,190 | -0.61% | 2.9만 |
|---|
| 2026.09.04 | ₩76,458 | ₩76,887 | ₩76,458 | ₩76,699 | +0.32% | 4만 |
|---|
| 2026.09.03 | ₩76,901 | ₩77,075 | ₩76,699 | ₩76,860 | -0.05% | 1.3만 |
|---|
| 2026.09.02 | ₩76,029 | ₩77,100 | ₩76,029 | ₩76,820 | +1.04% | 1.6만 |
|---|
| 2026.09.01 | ₩75,761 | ₩76,210 | ₩75,721 | ₩75,922 | +0.21% | 4.5만 |
|---|
| 2026.08.31 | ₩76,069 | ₩76,083 | ₩75,788 | ₩75,962 | -0.14% | 5.7만 |
|---|
| 2026.08.28 | ₩76,230 | ₩76,552 | ₩76,069 | ₩76,311 | +0.11% | 3.7만 |
|---|
| 2026.08.27 | ₩76,163 | ₩76,337 | ₩75,987 | ₩76,150 | -0.02% | 4.3만 |
|---|
| 2026.08.26 | ₩76,646 | ₩76,753 | ₩76,391 | ₩76,565 | -0.10% | 4.7만 |
|---|
| 2026.08.25 | ₩76,793 | ₩76,793 | ₩76,304 | ₩76,525 | -0.35% | 2.8만 |
|---|
| 2026.08.24 | ₩76,606 | ₩76,954 | ₩76,498 | ₩76,753 | +0.19% | 6만 |
|---|
| 2026.08.21 | ₩76,404 | ₩76,659 | ₩76,297 | ₩76,606 | +0.26% | 7.1만 |
|---|
| 2026.08.20 | ₩76,257 | ₩76,539 | ₩76,163 | ₩76,163 | -0.12% | 2.2만 |
|---|
| 2026.08.19 | ₩76,874 | ₩77,236 | ₩76,418 | ₩76,498 | -0.49% | 3.6만 |
|---|
| 2026.08.18 | ₩76,807 | ₩76,941 | ₩76,606 | ₩76,612 | -0.25% | 3.6만 |
|---|
| 2026.08.17 | ₩77,256 | ₩77,256 | ₩76,646 | ₩76,887 | -0.48% | 3.3만 |
|---|
| 2026.08.14 | ₩77,126 | ₩77,397 | ₩77,095 | ₩77,343 | +0.28% | 2.2만 |
|---|
| 2026.08.13 | ₩76,834 | ₩77,008 | ₩76,592 | ₩76,592 | -0.31% | 4.7만 |
|---|
| 2026.08.12 | ₩76,820 | ₩76,834 | ₩76,458 | ₩76,640 | -0.23% | 2.8만 |
|---|
| 2026.08.11 | ₩77,403 | ₩77,511 | ₩76,813 | ₩76,820 | -0.75% | 5.1만 |
|---|
| 2026.08.10 | ₩77,182 | ₩77,383 | ₩76,981 | ₩77,209 | +0.03% | 4만 |
|---|
| 2026.08.07 | ₩77,129 | ₩77,212 | ₩76,720 | ₩77,102 | -0.03% | 4.6만 |
|---|
| 2026.08.06 | ₩77,772 | ₩77,772 | ₩76,780 | ₩76,860 | -1.17% | 4.6만 |
|---|
| 2026.08.05 | ₩78,094 | ₩78,149 | ₩77,276 | ₩77,316 | -1.00% | 8.2만 |
|---|
| 2026.08.04 | ₩77,732 | ₩78,483 | ₩77,504 | ₩78,268 | +0.69% | 5.8만 |
|---|
| 2026.08.03 | ₩77,263 | ₩78,047 | ₩77,263 | ₩77,973 | +0.92% | 3.6만 |
|---|
| 2026.07.31 | ₩77,008 | ₩77,276 | ₩76,713 | ₩77,082 | +0.10% | 5.6만 |
|---|
| 2026.07.30 | ₩76,525 | ₩76,565 | ₩75,922 | ₩76,431 | -0.12% | 5.9만 |
|---|
| 2026.07.29 | ₩77,598 | ₩77,732 | ₩76,807 | ₩76,887 | -0.92% | 4만 |
|---|
| 2026.07.28 | ₩77,155 | ₩77,470 | ₩77,142 | ₩77,343 | +0.24% | 7.3만 |
|---|
| 2026.07.27 | ₩76,954 | ₩77,035 | ₩76,699 | ₩76,726 | -0.30% | 4만 |
|---|
| 2026.07.24 | ₩76,257 | ₩76,673 | ₩76,150 | ₩76,337 | +0.11% | 3.3만 |
|---|
| 2026.07.23 | ₩76,337 | ₩76,337 | ₩75,915 | ₩76,190 | -0.19% | 3.2만 |
|---|
| 2026.07.22 | ₩77,491 | ₩77,531 | ₩76,954 | ₩76,994 | -0.64% | 3.6만 |
|---|
| 2026.07.21 | ₩77,866 | ₩77,866 | ₩76,941 | ₩77,614 | -0.32% | 6.2만 |
|---|
| 2026.07.20 | ₩77,209 | ₩77,558 | ₩77,088 | ₩77,088 | -0.16% | 5만 |
|---|
| 2026.07.17 | ₩77,357 | ₩77,731 | ₩76,981 | ₩77,155 | -0.26% | 4.1만 |
|---|
| 2026.07.16 | ₩77,759 | ₩78,185 | ₩77,477 | ₩77,584 | -0.22% | 4.8만 |
|---|
| 2026.07.15 | ₩77,289 | ₩77,772 | ₩77,102 | ₩77,665 | +0.49% | 4.5만 |
|---|
| 2026.07.14 | ₩77,263 | ₩77,424 | ₩76,944 | ₩77,182 | -0.10% | 5.6만 |
|---|
| 2026.07.13 | ₩77,142 | ₩77,450 | ₩77,079 | ₩77,222 | +0.10% | 3.9만 |
|---|
| 2026.07.10 | ₩76,793 | ₩77,021 | ₩76,614 | ₩76,994 | +0.26% | 5.2만 |
|---|
| 2026.07.09 | ₩75,989 | ₩76,418 | ₩75,955 | ₩76,364 | +0.49% | 4.9만 |
|---|
| 2026.07.08 | ₩76,109 | ₩76,404 | ₩75,928 | ₩76,002 | -0.14% | 10.1만 |
|---|
| 2026.07.07 | ₩76,659 | ₩76,927 | ₩76,391 | ₩76,579 | -0.10% | 3.9만 |
|---|
| 2026.07.06 | ₩76,257 | ₩76,445 | ₩75,908 | ₩76,431 | +0.23% | 3만 |
|---|
| 2026.07.02 | ₩76,177 | ₩76,270 | ₩75,600 | ₩76,257 | +0.11% | 4.9만 |
|---|
| 2026.07.01 | ₩75,600 | ₩76,404 | ₩75,600 | ₩75,975 | +0.50% | 4.9만 |
|---|
| 2026.06.30 | ₩75,734 | ₩75,734 | ₩75,305 | ₩75,332 | -0.53% | 5만 |
|---|
| 2026.06.29 | ₩75,747 | ₩75,935 | ₩75,419 | ₩75,738 | -0.01% | 3.3만 |
|---|
| 2026.06.26 | ₩75,023 | ₩75,742 | ₩75,023 | ₩75,171 | +0.20% | 2.6만 |
|---|
| 2026.06.25 | ₩74,929 | ₩75,640 | ₩74,929 | ₩75,111 | +0.24% | 4.9만 |
|---|
| 2026.06.24 | ₩74,554 | ₩75,010 | ₩74,554 | ₩74,728 | +0.23% | 4.7만 |
|---|
| 2026.06.23 | ₩74,287 | ₩74,634 | ₩74,287 | ₩74,634 | +0.47% | 5.4만 |
|---|
| 2026.06.22 | ₩74,675 | ₩75,077 | ₩74,608 | ₩74,769 | +0.13% | 5.4만 |
|---|
| 2026.06.18 | ₩75,412 | ₩75,412 | ₩74,748 | ₩74,903 | -0.68% | 8.8만 |
|---|
| 2026.06.17 | ₩75,908 | ₩75,935 | ₩74,567 | ₩74,876 | -1.36% | 4.8만 |
|---|
| 2026.06.16 | ₩75,868 | ₩76,163 | ₩75,806 | ₩75,868 | 0.00% | 5.7만 |
|---|
| 2026.06.15 | ₩75,828 | ₩76,162 | ₩75,774 | ₩75,882 | +0.07% | 3.8만 |
|---|
| 2026.06.12 | ₩74,755 | ₩75,452 | ₩74,500 | ₩75,332 | +0.77% | 6.1만 |
|---|
| 2026.06.11 | ₩74,246 | ₩74,594 | ₩73,629 | ₩74,500 | +0.34% | 4.7만 |
|---|
| 2026.06.10 | ₩74,232 | ₩74,740 | ₩73,817 | ₩73,817 | -0.56% | 3.9만 |
|---|
| 2026.06.09 | ₩74,246 | ₩74,702 | ₩73,387 | ₩74,339 | +0.13% | 8.5만 |
|---|
| 2026.06.08 | ₩74,299 | ₩74,330 | ₩73,937 | ₩74,004 | -0.40% | 3.8만 |
|---|
| 2026.06.05 | ₩74,567 | ₩74,742 | ₩73,897 | ₩74,031 | -0.72% | 2.9만 |
|---|
| 2026.06.04 | ₩74,246 | ₩74,997 | ₩74,246 | ₩74,889 | +0.87% | 7.2만 |
|---|
| 2026.06.03 | ₩74,138 | ₩74,313 | ₩73,790 | ₩73,843 | -0.40% | 3.9만 |
|---|
| 2026.06.02 | ₩73,937 | ₩74,460 | ₩73,937 | ₩74,179 | +0.33% | 4.5만 |
|---|
| 2026.06.01 | ₩74,728 | ₩74,728 | ₩74,176 | ₩74,246 | -0.65% | 3.7만 |
|---|
| 2026.05.29 | ₩75,010 | ₩75,010 | ₩74,380 | ₩74,474 | -0.72% | 3.4만 |
|---|
| 2026.05.28 | ₩75,265 | ₩75,265 | ₩74,675 | ₩75,070 | -0.26% | 6.1만 |
|---|
| 2026.05.27 | ₩74,795 | ₩75,436 | ₩74,795 | ₩75,238 | +0.59% | 4.5만 |
|---|
| 2026.05.26 | ₩75,131 | ₩75,305 | ₩74,661 | ₩74,809 | -0.43% | 4.3만 |
|---|
| 2026.05.22 | ₩74,809 | ₩75,318 | ₩74,809 | ₩74,983 | +0.23% | 4.8만 |
|---|
| 2026.05.21 | ₩74,736 | ₩74,736 | ₩74,112 | ₩74,621 | -0.15% | 4.2만 |
|---|
| 2026.05.20 | ₩74,474 | ₩74,903 | ₩74,293 | ₩74,702 | +0.31% | 4.8만 |
|---|
| 2026.05.19 | ₩74,970 | ₩74,970 | ₩74,433 | ₩74,474 | -0.66% | 8.7만 |
|---|
| 2026.05.18 | ₩74,836 | ₩75,345 | ₩74,836 | ₩75,318 | +0.65% | 4.2만 |
|---|
| 2026.05.15 | ₩75,064 | ₩75,224 | ₩74,876 | ₩75,104 | +0.05% | 2.7만 |
|---|
| 2026.05.14 | ₩75,493 | ₩75,709 | ₩75,372 | ₩75,479 | -0.02% | 2.9만 |
|---|
| 2026.05.13 | ₩75,131 | ₩75,452 | ₩74,970 | ₩75,412 | +0.37% | 6.4만 |
|---|
| 2026.05.12 | ₩74,742 | ₩75,157 | ₩74,360 | ₩75,117 | +0.50% | 3.6만 |
|---|
| 2026.05.11 | ₩75,258 | ₩75,385 | ₩74,675 | ₩74,903 | -0.47% | 6.8만 |
|---|
| 2026.05.08 | ₩75,064 | ₩75,198 | ₩74,702 | ₩75,144 | +0.11% | 3.8만 |
|---|
| 2026.05.07 | ₩74,849 | ₩74,849 | ₩74,192 | ₩74,634 | -0.29% | 3.7만 |
|---|
| 2026.05.06 | ₩74,500 | ₩75,022 | ₩74,500 | ₩74,795 | +0.40% | 5.4만 |
|---|
| 2026.05.05 | ₩74,634 | ₩74,634 | ₩74,205 | ₩74,420 | -0.29% | 4.8만 |
|---|
| 2026.05.04 | ₩73,924 | ₩74,232 | ₩73,629 | ₩74,134 | +0.28% | 4만 |
|---|
| 2026.05.01 | ₩74,205 | ₩74,205 | ₩73,736 | ₩73,964 | -0.33% | 10.9만 |
|---|
| 2026.04.30 | ₩73,709 | ₩74,306 | ₩73,173 | ₩74,219 | +0.69% | 4.2만 |
|---|
| 2026.04.29 | ₩73,441 | ₩73,790 | ₩73,361 | ₩73,615 | +0.24% | 4.6만 |
|---|
| 2026.04.28 | ₩73,548 | ₩73,804 | ₩73,401 | ₩73,535 | -0.02% | 5.2만 |
|---|
| 2026.04.27 | ₩73,039 | ₩73,656 | ₩73,039 | ₩73,441 | +0.55% | 4.2만 |
|---|
| 2026.04.24 | ₩73,548 | ₩73,548 | ₩72,999 | ₩73,194 | -0.48% | 15.7만 |
|---|
| 2026.04.23 | ₩72,972 | ₩73,682 | ₩72,972 | ₩73,629 | +0.90% | 6.5만 |
|---|
| 2026.04.22 | ₩72,663 | ₩73,039 | ₩72,476 | ₩72,663 | 0.00% | 4.3만 |
|---|
| 2026.04.21 | ₩72,730 | ₩72,932 | ₩72,301 | ₩72,409 | -0.44% | 3.6만 |
|---|
| 2026.04.20 | ₩72,248 | ₩72,630 | ₩72,234 | ₩72,234 | -0.02% | 4.4만 |
|---|
| 2026.04.17 | ₩71,819 | ₩72,516 | ₩71,819 | ₩72,516 | +0.97% | 4.1만 |
|---|
| 2026.04.16 | ₩71,376 | ₩71,792 | ₩71,376 | ₩71,792 | +0.58% | 2.7만 |
|---|
| 2026.04.15 | ₩71,483 | ₩71,654 | ₩71,162 | ₩71,483 | 0.00% | 3.7만 |
|---|
| 2026.04.14 | ₩71,175 | ₩71,631 | ₩71,027 | ₩71,430 | +0.36% | 5.4만 |
|---|
| 2026.04.13 | ₩70,679 | ₩71,322 | ₩70,505 | ₩71,215 | +0.76% | 3.5만 |
|---|
| 2026.04.10 | ₩70,934 | ₩71,101 | ₩70,785 | ₩70,893 | -0.06% | 2.7만 |
|---|
| 2026.04.09 | ₩70,437 | ₩71,147 | ₩70,437 | ₩71,027 | +0.84% | 4.8만 |
|---|
| 2026.04.08 | ₩70,169 | ₩70,397 | ₩69,754 | ₩70,330 | +0.23% | 3.4만 |
|---|
| 2026.04.07 | ₩68,976 | ₩69,190 | ₩68,869 | ₩69,177 | +0.29% | 2.7만 |
|---|
| 2026.04.06 | ₩68,171 | ₩68,828 | ₩68,171 | ₩68,761 | +0.87% | 2.1만 |
|---|
| 2026.04.02 | ₩67,729 | ₩68,493 | ₩67,655 | ₩68,493 | +1.13% | 3.3만 |
|---|
| 2026.04.01 | ₩68,372 | ₩68,713 | ₩68,104 | ₩68,252 | -0.18% | 3.9만 |
|---|
| 2026.03.31 | ₩67,420 | ₩68,265 | ₩67,347 | ₩68,037 | +0.91% | 4.3만 |
|---|
| 2026.03.30 | ₩67,139 | ₩67,300 | ₩66,430 | ₩66,817 | -0.48% | 4.3만 |
|---|
| 2026.03.27 | ₩67,192 | ₩67,367 | ₩66,562 | ₩66,616 | -0.86% | 3.4만 |
|---|
| 2026.03.26 | ₩68,171 | ₩68,359 | ₩67,528 | ₩67,756 | -0.61% | 7.3만 |
|---|
| 2026.03.25 | ₩68,493 | ₩68,614 | ₩67,990 | ₩68,313 | -0.26% | 1.8만 |
|---|
| 2026.03.24 | ₩67,273 | ₩68,346 | ₩67,273 | ₩68,091 | +1.22% | 2.8만 |
|---|
| 2026.03.23 | ₩67,689 | ₩68,252 | ₩67,581 | ₩67,689 | 0.00% | 2.9만 |
|---|
| 2026.03.20 | ₩67,514 | ₩67,514 | ₩66,670 | ₩66,924 | -0.87% | 5.2만 |
|---|
| 2026.03.19 | ₩67,487 | ₩67,890 | ₩67,273 | ₩67,501 | +0.02% | 3.3만 |
|---|
| 2026.03.18 | ₩68,399 | ₩68,560 | ₩67,836 | ₩68,091 | -0.45% | 2.4만 |
|---|
| 2026.03.17 | ₩68,198 | ₩68,787 | ₩68,198 | ₩68,587 | +0.57% | 2.4만 |
|---|
| 2026.03.16 | ₩67,890 | ₩68,265 | ₩67,856 | ₩68,010 | +0.18% | 2.7만 |
|---|
| 2026.03.13 | ₩67,675 | ₩68,009 | ₩67,313 | ₩67,327 | -0.52% | 2.3만 |
|---|
| 2026.03.12 | ₩67,742 | ₩67,863 | ₩67,447 | ₩67,608 | -0.20% | 8.5만 |
|---|
| 2026.03.11 | ₩67,729 | ₩68,359 | ₩67,689 | ₩68,024 | +0.44% | 9.6만 |
|---|
| 2026.03.10 | ₩68,386 | ₩68,693 | ₩67,943 | ₩68,051 | -0.49% | 4.2만 |
|---|
| 2026.03.09 | ₩67,689 | ₩68,560 | ₩66,971 | ₩68,399 | +1.05% | 10.6만 |
|---|
| 2026.03.06 | ₩69,056 | ₩69,056 | ₩67,977 | ₩68,419 | -0.92% | 12.7만 |
|---|
| 2026.03.05 | ₩69,700 | ₩69,874 | ₩68,989 | ₩69,646 | -0.08% | 5.1만 |
|---|
| 2026.03.04 | ₩69,539 | ₩70,020 | ₩69,231 | ₩69,861 | +0.46% | 17.5만 |
|---|
| 2026.03.03 | ₩69,271 | ₩69,868 | ₩68,460 | ₩69,461 | +0.27% | 8.1만 |
|---|
| 2026.03.02 | ₩69,459 | ₩70,399 | ₩69,445 | ₩70,183 | +1.04% | 3.6만 |
|---|
| 2026.02.27 | ₩70,062 | ₩70,196 | ₩69,640 | ₩70,116 | +0.08% | 4.6만 |
|---|
| 2026.02.26 | ₩70,344 | ₩70,826 | ₩70,236 | ₩70,518 | +0.25% | 3.4만 |
|---|
| 2026.02.25 | ₩70,022 | ₩70,357 | ₩69,894 | ₩70,357 | +0.48% | 2만 |
|---|
| 2026.02.24 | ₩69,539 | ₩69,921 | ₩69,325 | ₩69,660 | +0.17% | 3만 |
|---|
| 2026.02.23 | ₩71,095 | ₩71,108 | ₩69,499 | ₩69,660 | -2.02% | 6.1만 |
|---|
| 2026.02.20 | ₩70,706 | ₩71,390 | ₩70,558 | ₩71,349 | +0.91% | 5.5만 |
|---|
| 2026.02.19 | ₩70,813 | ₩71,013 | ₩70,464 | ₩70,732 | -0.11% | 4.4만 |
|---|
| 2026.02.18 | ₩70,545 | ₩71,215 | ₩70,545 | ₩71,215 | +0.95% | 4.5만 |
|---|
| 2026.02.17 | ₩70,370 | ₩70,706 | ₩69,807 | ₩70,411 | +0.06% | 6.8만 |
|---|
| 2026.02.13 | ₩70,169 | ₩70,782 | ₩69,861 | ₩70,518 | +0.50% | 4.9만 |
|---|
| 2026.02.12 | ₩72,006 | ₩72,006 | ₩70,243 | ₩70,303 | -2.36% | 7.6만 |
|---|
| 2026.02.11 | ₩72,275 | ₩72,757 | ₩71,550 | ₩71,819 | -0.63% | 5.1만 |
|---|
| 2026.02.10 | ₩72,006 | ₩72,288 | ₩71,631 | ₩72,020 | +0.02% | 6.9만 |
|---|
| 2026.02.09 | ₩71,698 | ₩72,261 | ₩71,457 | ₩72,087 | +0.54% | 4.1만 |
|---|
| 2026.02.06 | ₩71,041 | ₩71,845 | ₩71,041 | ₩71,845 | +1.13% | 5.4만 |
|---|
| 2026.02.05 | ₩71,068 | ₩71,255 | ₩70,686 | ₩71,121 | +0.08% | 4.6만 |
|---|
| 2026.02.04 | ₩71,443 | ₩72,127 | ₩71,296 | ₩71,483 | +0.06% | 5.8만 |
|---|
| 2026.02.03 | ₩70,927 | ₩71,427 | ₩70,357 | ₩71,041 | +0.16% | 2.4만 |
|---|
| 2026.02.02 | ₩70,357 | ₩70,974 | ₩69,807 | ₩70,907 | +0.78% | 8.2만 |
|---|
| 2026.01.30 | ₩70,210 | ₩70,397 | ₩69,780 | ₩70,370 | +0.23% | 3만 |
|---|
| 2026.01.29 | ₩70,330 | ₩70,639 | ₩69,794 | ₩70,585 | +0.36% | 10만 |
|---|
| 2026.01.28 | ₩69,633 | ₩70,035 | ₩69,559 | ₩69,713 | +0.12% | 3.2만 |
|---|
| 2026.01.27 | ₩69,673 | ₩69,835 | ₩69,271 | ₩69,485 | -0.27% | 45.4만 |
|---|
| 2026.01.26 | ₩69,754 | ₩70,518 | ₩69,754 | ₩70,169 | +0.60% | 3.7만 |
|---|
| 2026.01.23 | ₩69,847 | ₩70,088 | ₩69,566 | ₩69,727 | -0.17% | 4.5만 |
|---|
| 2026.01.22 | ₩69,539 | ₩70,290 | ₩69,539 | ₩70,236 | +1.00% | 5.1만 |
|---|
| 2026.01.21 | ₩68,802 | ₩69,738 | ₩68,802 | ₩69,217 | +0.60% | 4만 |
|---|
| 2026.01.20 | ₩68,507 | ₩69,164 | ₩68,352 | ₩68,600 | +0.14% | 8만 |
|---|
| 2026.01.16 | ₩69,660 | ₩69,915 | ₩69,190 | ₩69,472 | -0.27% | 4.9만 |
|---|
| 2026.01.15 | ₩69,405 | ₩70,049 | ₩69,351 | ₩69,620 | +0.31% | 7.5만 |
|---|
| 2026.01.14 | ₩69,231 | ₩69,231 | ₩68,775 | ₩69,177 | -0.08% | 3.4만 |
|---|
| 2026.01.13 | ₩69,606 | ₩69,620 | ₩69,204 | ₩69,459 | -0.21% | 5.5만 |
|---|
| 2026.01.12 | ₩69,264 | ₩69,687 | ₩69,264 | ₩69,687 | +0.61% | 8.2만 |
|---|
| 2026.01.09 | ₩70,022 | ₩70,223 | ₩69,673 | ₩70,049 | +0.04% | 4.4만 |
|---|
| 2026.01.08 | ₩69,244 | ₩70,114 | ₩69,244 | ₩69,901 | +0.95% | 5.9만 |
|---|
| 2026.01.07 | ₩69,646 | ₩69,739 | ₩69,097 | ₩69,204 | -0.64% | 6만 |
|---|
| 2026.01.06 | ₩69,298 | ₩70,102 | ₩69,298 | ₩69,915 | +0.89% | 39.1만 |
|---|
| 2026.01.05 | ₩69,043 | ₩69,739 | ₩69,043 | ₩69,304 | +0.38% | 9.3만 |
|---|
| 2026.01.02 | ₩68,681 | ₩69,030 | ₩68,319 | ₩68,721 | +0.06% | 7.1만 |
|---|
| 2025.12.31 | ₩68,909 | ₩68,976 | ₩68,507 | ₩68,560 | -0.51% | 3.5만 |
|---|
| 2025.12.30 | ₩68,882 | ₩69,190 | ₩68,882 | ₩69,070 | +0.27% | 8.6만 |
|---|
| 2025.12.29 | ₩68,922 | ₩68,983 | ₩68,752 | ₩68,949 | +0.04% | 2.5만 |
|---|
| 2025.12.26 | ₩69,687 | ₩69,767 | ₩69,526 | ₩69,767 | +0.12% | 1.9만 |
|---|
| 2025.12.24 | ₩69,311 | ₩69,713 | ₩69,304 | ₩69,593 | +0.41% | 3만 |
|---|
| 2025.12.23 | ₩69,016 | ₩69,405 | ₩69,016 | ₩69,378 | +0.52% | 2.9만 |
|---|
| 2025.12.22 | ₩69,070 | ₩69,876 | ₩68,980 | ₩69,311 | +0.35% | 3.7만 |
|---|
| 2025.12.19 | ₩68,453 | ₩69,083 | ₩68,453 | ₩68,735 | +0.41% | 4.1만 |
|---|
| 2025.12.18 | ₩68,627 | ₩68,949 | ₩68,372 | ₩68,641 | +0.02% | 5.1만 |
|---|
| 2025.12.17 | ₩68,399 | ₩68,600 | ₩68,037 | ₩68,051 | -0.51% | 5.7만 |
|---|
| 2025.12.16 | ₩68,835 | ₩68,936 | ₩68,124 | ₩68,440 | -0.57% | 5만 |
|---|
| 2025.12.15 | ₩69,123 | ₩69,298 | ₩68,708 | ₩69,016 | -0.16% | 13.1만 |
|---|
| 2025.12.12 | ₩69,432 | ₩69,512 | ₩68,704 | ₩69,016 | -0.60% | 19.8만 |
|---|
| 2025.12.11 | ₩69,043 | ₩69,418 | ₩68,936 | ₩69,378 | +0.49% | 5.1만 |
|---|
| 2025.12.10 | ₩68,090 | ₩69,251 | ₩68,090 | ₩69,164 | +1.58% | 5.2만 |
|---|
| 2025.12.09 | ₩67,903 | ₩68,275 | ₩67,903 | ₩67,970 | +0.10% | 2.5만 |
|---|
| 2025.12.08 | ₩68,413 | ₩68,413 | ₩67,823 | ₩67,863 | -0.80% | 6.1만 |
|---|
| 2025.12.05 | ₩68,145 | ₩68,639 | ₩68,145 | ₩68,399 | +0.37% | 2.3만 |
|---|
| 2025.12.04 | ₩68,212 | ₩68,212 | ₩67,888 | ₩68,051 | -0.24% | 3.1만 |
|---|
| 2025.12.03 | ₩67,467 | ₩68,064 | ₩67,467 | ₩67,997 | +0.79% | 2.7만 |
|---|
| 2025.12.02 | ₩67,420 | ₩67,674 | ₩67,166 | ₩67,313 | -0.16% | 2.4만 |
|---|
| 2025.12.01 | ₩66,978 | ₩67,662 | ₩66,978 | ₩67,219 | +0.36% | 5.9만 |
|---|
| 2025.11.28 | ₩67,045 | ₩67,461 | ₩66,737 | ₩67,327 | +0.42% | 1.8만 |
|---|
| 2025.11.26 | ₩66,589 | ₩66,965 | ₩66,522 | ₩66,750 | +0.24% | 2.4만 |
|---|
| 2025.11.25 | ₩65,262 | ₩66,281 | ₩65,262 | ₩66,187 | +1.42% | 4.2만 |
|---|
| 2025.11.24 | ₩64,377 | ₩65,195 | ₩64,377 | ₩65,060 | +1.06% | 1.8만 |
|---|
| 2025.11.21 | ₩62,995 | ₩64,308 | ₩62,754 | ₩64,041 | +1.66% | 3.9만 |
|---|
| 2025.11.20 | ₩64,149 | ₩64,523 | ₩62,700 | ₩62,754 | -2.17% | 27만 |
|---|
| 2025.11.19 | ₩63,425 | ₩63,653 | ₩63,049 | ₩63,290 | -0.21% | 2.2만 |
|---|
| 2025.11.18 | ₩63,505 | ₩63,800 | ₩62,955 | ₩63,465 | -0.06% | 3.7만 |
|---|
| 2025.11.17 | ₩64,323 | ₩64,538 | ₩63,163 | ₩63,492 | -1.29% | 2.6만 |
|---|
| 2025.11.14 | ₩64,108 | ₩64,524 | ₩63,934 | ₩64,202 | +0.15% | 3.1만 |
|---|
| 2025.11.13 | ₩65,315 | ₩65,597 | ₩64,677 | ₩64,792 | -0.80% | 4.6만 |
|---|
| 2025.11.12 | ₩65,677 | ₩65,945 | ₩65,557 | ₩65,610 | -0.10% | 3.3만 |
|---|
| 2025.11.11 | ₩65,292 | ₩65,637 | ₩65,191 | ₩65,597 | +0.47% | 3.3만 |
|---|
| 2025.11.10 | ₩65,007 | ₩65,141 | ₩64,564 | ₩65,087 | +0.12% | 2.1만 |
|---|
| 2025.11.07 | ₩63,974 | ₩64,551 | ₩63,559 | ₩64,551 | +0.90% | 7.4만 |
|---|
| 2025.11.06 | ₩64,752 | ₩64,993 | ₩64,035 | ₩64,108 | -0.99% | 4만 |
|---|
| 2025.11.05 | ₩64,269 | ₩65,074 | ₩64,269 | ₩64,752 | +0.75% | 3.9만 |
|---|
| 2025.11.04 | ₩64,189 | ₩64,886 | ₩64,189 | ₩64,484 | +0.46% | 8.7만 |
|---|
| 2025.11.03 | ₩64,658 | ₩64,900 | ₩64,289 | ₩64,900 | +0.37% | 4.3만 |
|---|
| 2025.10.31 | ₩64,336 | ₩64,582 | ₩64,021 | ₩64,484 | +0.23% | 3.3만 |
|---|
| 2025.10.30 | ₩63,760 | ₩64,576 | ₩63,733 | ₩63,733 | -0.04% | 5.9만 |
|---|
| 2025.10.29 | ₩65,288 | ₩65,369 | ₩64,645 | ₩64,900 | -0.60% | 9.1만 |
|---|
| 2025.10.28 | ₩65,798 | ₩65,798 | ₩65,181 | ₩65,195 | -0.92% | 4.5만 |
|---|
| 2025.10.27 | ₩66,168 | ₩66,168 | ₩65,557 | ₩65,704 | -0.70% | 8.9만 |
|---|
| 2025.10.24 | ₩65,208 | ₩65,691 | ₩65,208 | ₩65,423 | +0.33% | 8.3만 |
|---|
| 2025.10.23 | ₩64,873 | ₩65,128 | ₩64,780 | ₩65,020 | +0.23% | 19.1만 |
|---|
| 2025.10.22 | ₩65,329 | ₩65,329 | ₩64,430 | ₩64,685 | -0.99% | 3.9만 |
|---|
| 2025.10.21 | ₩64,792 | ₩65,101 | ₩64,741 | ₩64,953 | +0.25% | 1.9만 |
|---|
| 2025.10.20 | ₩64,135 | ₩64,792 | ₩64,135 | ₩64,765 | +0.98% | 3.4만 |
|---|
| 2025.10.17 | ₩63,559 | ₩63,921 | ₩63,391 | ₩63,867 | +0.49% | 2만 |
|---|
| 2025.10.16 | ₩64,457 | ₩64,497 | ₩63,210 | ₩63,518 | -1.46% | 3.1만 |
|---|
| 2025.10.15 | ₩64,383 | ₩64,752 | ₩64,015 | ₩64,417 | +0.05% | 2만 |
|---|
| 2025.10.14 | ₩62,962 | ₩64,385 | ₩62,962 | ₩63,974 | +1.61% | 9.1천 |
|---|
| 2025.10.13 | ₩63,009 | ₩63,411 | ₩62,936 | ₩63,382 | +0.59% | 1.8만 |
|---|
| 2025.10.10 | ₩64,108 | ₩64,243 | ₩62,352 | ₩62,352 | -2.74% | 2.8만 |
|---|