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 | ₩74,319 | ₩74,607 | ₩74,313 | ₩74,446 | +0.17% | 2.2만 |
| 2026.10.08 | ₩73,407 | ₩74,313 | ₩73,407 | ₩74,286 | +1.20% | 3.8만 |
| 2026.10.07 | ₩73,738 | ₩73,857 | ₩73,538 | ₩73,792 | +0.07% | 3.3만 |
| 2026.10.06 | ₩74,005 | ₩74,279 | ₩73,919 | ₩74,046 | +0.05% | 9.6만 |
| 2026.10.05 | ₩73,524 | ₩74,206 | ₩73,431 | ₩73,912 | +0.53% | 3.3만 |
| 2026.10.02 | ₩73,404 | ₩73,765 | ₩73,150 | ₩73,685 | +0.38% | 3.4만 |
| 2026.10.01 | ₩73,017 | ₩73,237 | ₩72,322 | ₩72,950 | -0.09% | 6.5만 |
| 2026.09.30 | ₩73,752 | ₩73,752 | ₩73,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,057 |
| -0.94% |
| 1.9만 |
| 2026.09.29 | ₩73,738 | ₩73,738 | ₩73,351 | ₩73,578 | -0.22% | 3.9만 |
|---|
| 2026.09.28 | ₩74,366 | ₩74,366 | ₩73,685 | ₩73,765 | -0.81% | 4.2만 |
|---|
| 2026.09.25 | ₩74,112 | ₩74,449 | ₩73,785 | ₩74,353 | +0.32% | 2.3만 |
|---|
| 2026.09.24 | ₩74,019 | ₩74,259 | ₩73,872 | ₩74,246 | +0.31% | 2.5만 |
|---|
| 2026.09.23 | ₩74,820 | ₩74,820 | ₩74,219 | ₩74,246 | -0.77% | 2.6만 |
|---|
| 2026.09.22 | ₩75,128 | ₩75,442 | ₩74,820 | ₩74,847 | -0.37% | 2.4만 |
|---|
| 2026.09.21 | ₩74,927 | ₩75,555 | ₩74,901 | ₩75,355 | +0.57% | 4.6만 |
|---|
| 2026.09.18 | ₩75,021 | ₩75,021 | ₩74,653 | ₩74,740 | -0.37% | 2.2만 |
|---|
| 2026.09.17 | ₩75,248 | ₩75,368 | ₩74,941 | ₩74,967 | -0.37% | 5.7만 |
|---|
| 2026.09.16 | ₩76,237 | ₩76,557 | ₩74,647 | ₩75,074 | -1.52% | 10.3만 |
|---|
| 2026.09.15 | ₩76,237 | ₩76,237 | ₩75,903 | ₩76,130 | -0.14% | 4.2만 |
|---|
| 2026.09.14 | ₩75,876 | ₩76,410 | ₩75,876 | ₩76,223 | +0.46% | 7.8만 |
|---|
| 2026.09.11 | ₩75,929 | ₩76,163 | ₩75,737 | ₩75,970 | +0.05% | 1.5만 |
|---|
| 2026.09.10 | ₩75,649 | ₩75,729 | ₩75,355 | ₩75,555 | -0.12% | 2.2만 |
|---|
| 2026.09.09 | ₩76,183 | ₩76,183 | ₩75,555 | ₩75,742 | -0.58% | 2.3만 |
|---|
| 2026.09.08 | ₩76,384 | ₩76,384 | ₩75,916 | ₩75,916 | -0.61% | 2.9만 |
|---|
| 2026.09.04 | ₩76,183 | ₩76,611 | ₩76,183 | ₩76,424 | +0.32% | 4만 |
|---|
| 2026.09.03 | ₩76,624 | ₩76,798 | ₩76,424 | ₩76,584 | -0.05% | 1.3만 |
|---|
| 2026.09.02 | ₩75,756 | ₩76,823 | ₩75,756 | ₩76,544 | +1.04% | 1.6만 |
|---|
| 2026.09.01 | ₩75,489 | ₩75,936 | ₩75,448 | ₩75,649 | +0.21% | 4.5만 |
|---|
| 2026.08.31 | ₩75,796 | ₩75,809 | ₩75,515 | ₩75,689 | -0.14% | 5.7만 |
|---|
| 2026.08.28 | ₩75,956 | ₩76,277 | ₩75,796 | ₩76,036 | +0.11% | 3.7만 |
|---|
| 2026.08.27 | ₩75,889 | ₩76,063 | ₩75,714 | ₩75,876 | -0.02% | 4.3만 |
|---|
| 2026.08.26 | ₩76,370 | ₩76,477 | ₩76,116 | ₩76,290 | -0.10% | 4.7만 |
|---|
| 2026.08.25 | ₩76,517 | ₩76,517 | ₩76,030 | ₩76,250 | -0.35% | 2.8만 |
|---|
| 2026.08.24 | ₩76,330 | ₩76,678 | ₩76,223 | ₩76,477 | +0.19% | 6만 |
|---|
| 2026.08.21 | ₩76,130 | ₩76,384 | ₩76,023 | ₩76,330 | +0.26% | 7.1만 |
|---|
| 2026.08.20 | ₩75,983 | ₩76,263 | ₩75,889 | ₩75,889 | -0.12% | 2.2만 |
|---|
| 2026.08.19 | ₩76,597 | ₩76,958 | ₩76,143 | ₩76,223 | -0.49% | 3.6만 |
|---|
| 2026.08.18 | ₩76,531 | ₩76,664 | ₩76,330 | ₩76,337 | -0.25% | 3.6만 |
|---|
| 2026.08.17 | ₩76,978 | ₩76,978 | ₩76,370 | ₩76,611 | -0.48% | 3.3만 |
|---|
| 2026.08.14 | ₩76,849 | ₩77,119 | ₩76,818 | ₩77,065 | +0.28% | 2.2만 |
|---|
| 2026.08.13 | ₩76,557 | ₩76,731 | ₩76,317 | ₩76,317 | -0.31% | 4.7만 |
|---|
| 2026.08.12 | ₩76,544 | ₩76,557 | ₩76,183 | ₩76,365 | -0.23% | 2.8만 |
|---|
| 2026.08.11 | ₩77,125 | ₩77,232 | ₩76,537 | ₩76,544 | -0.75% | 5.1만 |
|---|
| 2026.08.10 | ₩76,905 | ₩77,105 | ₩76,704 | ₩76,931 | +0.03% | 4만 |
|---|
| 2026.08.07 | ₩76,851 | ₩76,934 | ₩76,444 | ₩76,825 | -0.03% | 4.6만 |
|---|
| 2026.08.06 | ₩77,493 | ₩77,493 | ₩76,504 | ₩76,584 | -1.17% | 4.6만 |
|---|
| 2026.08.05 | ₩77,813 | ₩77,868 | ₩76,998 | ₩77,038 | -1.00% | 8.2만 |
|---|
| 2026.08.04 | ₩77,453 | ₩78,201 | ₩77,225 | ₩77,987 | +0.69% | 5.8만 |
|---|
| 2026.08.03 | ₩76,985 | ₩77,767 | ₩76,985 | ₩77,693 | +0.92% | 3.6만 |
|---|
| 2026.07.31 | ₩76,731 | ₩76,998 | ₩76,437 | ₩76,805 | +0.10% | 5.6만 |
|---|
| 2026.07.30 | ₩76,250 | ₩76,290 | ₩75,649 | ₩76,157 | -0.12% | 5.9만 |
|---|
| 2026.07.29 | ₩77,319 | ₩77,453 | ₩76,531 | ₩76,611 | -0.92% | 4만 |
|---|
| 2026.07.28 | ₩76,878 | ₩77,192 | ₩76,865 | ₩77,065 | +0.24% | 7.3만 |
|---|
| 2026.07.27 | ₩76,678 | ₩76,758 | ₩76,424 | ₩76,450 | -0.30% | 4만 |
|---|
| 2026.07.24 | ₩75,983 | ₩76,397 | ₩75,876 | ₩76,063 | +0.11% | 3.3만 |
|---|
| 2026.07.23 | ₩76,063 | ₩76,063 | ₩75,642 | ₩75,916 | -0.19% | 3.2만 |
|---|
| 2026.07.22 | ₩77,212 | ₩77,252 | ₩76,678 | ₩76,718 | -0.64% | 3.6만 |
|---|
| 2026.07.21 | ₩77,586 | ₩77,586 | ₩76,664 | ₩77,335 | -0.32% | 6.2만 |
|---|
| 2026.07.20 | ₩76,931 | ₩77,279 | ₩76,811 | ₩76,811 | -0.16% | 5만 |
|---|
| 2026.07.17 | ₩77,078 | ₩77,451 | ₩76,704 | ₩76,878 | -0.26% | 4.1만 |
|---|
| 2026.07.16 | ₩77,479 | ₩77,904 | ₩77,199 | ₩77,306 | -0.22% | 4.8만 |
|---|
| 2026.07.15 | ₩77,012 | ₩77,493 | ₩76,825 | ₩77,386 | +0.49% | 4.5만 |
|---|
| 2026.07.14 | ₩76,985 | ₩77,145 | ₩76,667 | ₩76,905 | -0.10% | 5.6만 |
|---|
| 2026.07.13 | ₩76,865 | ₩77,172 | ₩76,802 | ₩76,945 | +0.10% | 3.9만 |
|---|
| 2026.07.10 | ₩76,517 | ₩76,744 | ₩76,338 | ₩76,718 | +0.26% | 5.2만 |
|---|
| 2026.07.09 | ₩75,716 | ₩76,143 | ₩75,682 | ₩76,090 | +0.49% | 4.9만 |
|---|
| 2026.07.08 | ₩75,836 | ₩76,130 | ₩75,656 | ₩75,729 | -0.14% | 10.1만 |
|---|
| 2026.07.07 | ₩76,384 | ₩76,651 | ₩76,116 | ₩76,304 | -0.10% | 3.9만 |
|---|
| 2026.07.06 | ₩75,983 | ₩76,170 | ₩75,635 | ₩76,157 | +0.23% | 3만 |
|---|
| 2026.07.02 | ₩75,903 | ₩75,996 | ₩75,328 | ₩75,983 | +0.11% | 4.9만 |
|---|
| 2026.07.01 | ₩75,328 | ₩76,130 | ₩75,328 | ₩75,702 | +0.50% | 4.9만 |
|---|
| 2026.06.30 | ₩75,462 | ₩75,462 | ₩75,034 | ₩75,061 | -0.53% | 5만 |
|---|
| 2026.06.29 | ₩75,475 | ₩75,662 | ₩75,148 | ₩75,466 | -0.01% | 3.3만 |
|---|
| 2026.06.26 | ₩74,754 | ₩75,470 | ₩74,754 | ₩74,901 | +0.20% | 2.6만 |
|---|
| 2026.06.25 | ₩74,660 | ₩75,368 | ₩74,660 | ₩74,841 | +0.24% | 4.9만 |
|---|
| 2026.06.24 | ₩74,286 | ₩74,740 | ₩74,286 | ₩74,460 | +0.23% | 4.7만 |
|---|
| 2026.06.23 | ₩74,020 | ₩74,366 | ₩74,020 | ₩74,366 | +0.47% | 5.4만 |
|---|
| 2026.06.22 | ₩74,406 | ₩74,807 | ₩74,339 | ₩74,500 | +0.13% | 5.4만 |
|---|
| 2026.06.18 | ₩75,141 | ₩75,141 | ₩74,480 | ₩74,633 | -0.68% | 8.8만 |
|---|
| 2026.06.17 | ₩75,635 | ₩75,662 | ₩74,299 | ₩74,607 | -1.36% | 4.8만 |
|---|
| 2026.06.16 | ₩75,595 | ₩75,889 | ₩75,534 | ₩75,595 | 0.00% | 5.7만 |
|---|
| 2026.06.15 | ₩75,555 | ₩75,888 | ₩75,502 | ₩75,609 | +0.07% | 3.8만 |
|---|
| 2026.06.12 | ₩74,486 | ₩75,181 | ₩74,233 | ₩75,061 | +0.77% | 6.1만 |
|---|
| 2026.06.11 | ₩73,979 | ₩74,326 | ₩73,364 | ₩74,233 | +0.34% | 4.7만 |
|---|
| 2026.06.10 | ₩73,965 | ₩74,472 | ₩73,551 | ₩73,551 | -0.56% | 3.9만 |
|---|
| 2026.06.09 | ₩73,979 | ₩74,433 | ₩73,124 | ₩74,072 | +0.13% | 8.5만 |
|---|
| 2026.06.08 | ₩74,032 | ₩74,063 | ₩73,671 | ₩73,738 | -0.40% | 3.8만 |
|---|
| 2026.06.05 | ₩74,299 | ₩74,473 | ₩73,631 | ₩73,765 | -0.72% | 2.9만 |
|---|
| 2026.06.04 | ₩73,979 | ₩74,727 | ₩73,979 | ₩74,620 | +0.87% | 7.2만 |
|---|
| 2026.06.03 | ₩73,872 | ₩74,046 | ₩73,524 | ₩73,578 | -0.40% | 3.9만 |
|---|
| 2026.06.02 | ₩73,671 | ₩74,193 | ₩73,671 | ₩73,912 | +0.33% | 4.5만 |
|---|
| 2026.06.01 | ₩74,460 | ₩74,460 | ₩73,909 | ₩73,979 | -0.65% | 3.7만 |
|---|
| 2026.05.29 | ₩74,740 | ₩74,740 | ₩74,112 | ₩74,206 | -0.72% | 3.4만 |
|---|
| 2026.05.28 | ₩74,994 | ₩74,994 | ₩74,406 | ₩74,800 | -0.26% | 6.1만 |
|---|
| 2026.05.27 | ₩74,527 | ₩75,165 | ₩74,527 | ₩74,967 | +0.59% | 4.5만 |
|---|
| 2026.05.26 | ₩74,861 | ₩75,034 | ₩74,393 | ₩74,540 | -0.43% | 4.3만 |
|---|
| 2026.05.22 | ₩74,540 | ₩75,048 | ₩74,540 | ₩74,714 | +0.23% | 4.8만 |
|---|
| 2026.05.21 | ₩74,468 | ₩74,468 | ₩73,845 | ₩74,353 | -0.15% | 4.2만 |
|---|
| 2026.05.20 | ₩74,206 | ₩74,633 | ₩74,026 | ₩74,433 | +0.31% | 4.8만 |
|---|
| 2026.05.19 | ₩74,700 | ₩74,700 | ₩74,166 | ₩74,206 | -0.66% | 8.7만 |
|---|
| 2026.05.18 | ₩74,567 | ₩75,074 | ₩74,567 | ₩75,048 | +0.65% | 4.2만 |
|---|
| 2026.05.15 | ₩74,794 | ₩74,954 | ₩74,607 | ₩74,834 | +0.05% | 2.7만 |
|---|
| 2026.05.14 | ₩75,221 | ₩75,436 | ₩75,101 | ₩75,208 | -0.02% | 2.9만 |
|---|
| 2026.05.13 | ₩74,861 | ₩75,181 | ₩74,700 | ₩75,141 | +0.37% | 6.4만 |
|---|
| 2026.05.12 | ₩74,473 | ₩74,887 | ₩74,092 | ₩74,847 | +0.50% | 3.6만 |
|---|
| 2026.05.11 | ₩74,987 | ₩75,114 | ₩74,406 | ₩74,633 | -0.47% | 6.8만 |
|---|
| 2026.05.08 | ₩74,794 | ₩74,927 | ₩74,433 | ₩74,874 | +0.11% | 3.8만 |
|---|
| 2026.05.07 | ₩74,580 | ₩74,580 | ₩73,925 | ₩74,366 | -0.29% | 3.7만 |
|---|
| 2026.05.06 | ₩74,233 | ₩74,752 | ₩74,233 | ₩74,527 | +0.40% | 5.4만 |
|---|
| 2026.05.05 | ₩74,366 | ₩74,366 | ₩73,939 | ₩74,152 | -0.29% | 4.8만 |
|---|
| 2026.05.04 | ₩73,658 | ₩73,965 | ₩73,364 | ₩73,868 | +0.28% | 4만 |
|---|
| 2026.05.01 | ₩73,939 | ₩73,939 | ₩73,471 | ₩73,698 | -0.33% | 10.9만 |
|---|
| 2026.04.30 | ₩73,444 | ₩74,039 | ₩72,910 | ₩73,952 | +0.69% | 4.2만 |
|---|
| 2026.04.29 | ₩73,177 | ₩73,524 | ₩73,097 | ₩73,351 | +0.24% | 4.6만 |
|---|
| 2026.04.28 | ₩73,284 | ₩73,539 | ₩73,137 | ₩73,271 | -0.02% | 5.2만 |
|---|
| 2026.04.27 | ₩72,776 | ₩73,391 | ₩72,776 | ₩73,177 | +0.55% | 4.2만 |
|---|
| 2026.04.24 | ₩73,284 | ₩73,284 | ₩72,736 | ₩72,931 | -0.48% | 15.7만 |
|---|
| 2026.04.23 | ₩72,709 | ₩73,418 | ₩72,709 | ₩73,364 | +0.90% | 6.5만 |
|---|
| 2026.04.22 | ₩72,402 | ₩72,776 | ₩72,215 | ₩72,402 | 0.00% | 4.3만 |
|---|
| 2026.04.21 | ₩72,469 | ₩72,669 | ₩72,041 | ₩72,148 | -0.44% | 3.6만 |
|---|
| 2026.04.20 | ₩71,988 | ₩72,369 | ₩71,975 | ₩71,975 | -0.02% | 4.4만 |
|---|
| 2026.04.17 | ₩71,560 | ₩72,255 | ₩71,560 | ₩72,255 | +0.97% | 4.1만 |
|---|
| 2026.04.16 | ₩71,120 | ₩71,534 | ₩71,120 | ₩71,534 | +0.58% | 2.7만 |
|---|
| 2026.04.15 | ₩71,226 | ₩71,396 | ₩70,906 | ₩71,226 | 0.00% | 3.7만 |
|---|
| 2026.04.14 | ₩70,919 | ₩71,373 | ₩70,772 | ₩71,173 | +0.36% | 5.4만 |
|---|
| 2026.04.13 | ₩70,425 | ₩71,066 | ₩70,251 | ₩70,959 | +0.76% | 3.5만 |
|---|
| 2026.04.10 | ₩70,679 | ₩70,846 | ₩70,530 | ₩70,639 | -0.06% | 2.7만 |
|---|
| 2026.04.09 | ₩70,184 | ₩70,891 | ₩70,184 | ₩70,772 | +0.84% | 4.8만 |
|---|
| 2026.04.08 | ₩69,917 | ₩70,144 | ₩69,503 | ₩70,077 | +0.23% | 3.4만 |
|---|
| 2026.04.07 | ₩68,728 | ₩68,942 | ₩68,621 | ₩68,928 | +0.29% | 2.7만 |
|---|
| 2026.04.06 | ₩67,926 | ₩68,581 | ₩67,926 | ₩68,514 | +0.87% | 2.1만 |
|---|
| 2026.04.02 | ₩67,485 | ₩68,247 | ₩67,412 | ₩68,247 | +1.13% | 3.3만 |
|---|
| 2026.04.01 | ₩68,127 | ₩68,466 | ₩67,860 | ₩68,006 | -0.18% | 3.9만 |
|---|
| 2026.03.31 | ₩67,178 | ₩68,020 | ₩67,105 | ₩67,793 | +0.91% | 4.3만 |
|---|
| 2026.03.30 | ₩66,898 | ₩67,058 | ₩66,191 | ₩66,577 | -0.48% | 4.3만 |
|---|
| 2026.03.27 | ₩66,951 | ₩67,125 | ₩66,323 | ₩66,376 | -0.86% | 3.4만 |
|---|
| 2026.03.26 | ₩67,926 | ₩68,113 | ₩67,285 | ₩67,512 | -0.61% | 7.3만 |
|---|
| 2026.03.25 | ₩68,247 | ₩68,367 | ₩67,746 | ₩68,068 | -0.26% | 1.8만 |
|---|
| 2026.03.24 | ₩67,031 | ₩68,100 | ₩67,031 | ₩67,846 | +1.22% | 2.8만 |
|---|
| 2026.03.23 | ₩67,445 | ₩68,006 | ₩67,338 | ₩67,445 | 0.00% | 2.9만 |
|---|
| 2026.03.20 | ₩67,272 | ₩67,272 | ₩66,430 | ₩66,684 | -0.87% | 5.2만 |
|---|
| 2026.03.19 | ₩67,245 | ₩67,646 | ₩67,031 | ₩67,258 | +0.02% | 3.3만 |
|---|
| 2026.03.18 | ₩68,153 | ₩68,314 | ₩67,592 | ₩67,846 | -0.45% | 2.4만 |
|---|
| 2026.03.17 | ₩67,953 | ₩68,540 | ₩67,953 | ₩68,340 | +0.57% | 2.4만 |
|---|
| 2026.03.16 | ₩67,646 | ₩68,020 | ₩67,612 | ₩67,766 | +0.18% | 2.7만 |
|---|
| 2026.03.13 | ₩67,432 | ₩67,765 | ₩67,071 | ₩67,085 | -0.52% | 2.3만 |
|---|
| 2026.03.12 | ₩67,499 | ₩67,619 | ₩67,205 | ₩67,365 | -0.20% | 8.5만 |
|---|
| 2026.03.11 | ₩67,485 | ₩68,113 | ₩67,445 | ₩67,779 | +0.44% | 9.6만 |
|---|
| 2026.03.10 | ₩68,140 | ₩68,446 | ₩67,699 | ₩67,806 | -0.49% | 4.2만 |
|---|
| 2026.03.09 | ₩67,445 | ₩68,314 | ₩66,731 | ₩68,153 | +1.05% | 10.6만 |
|---|
| 2026.03.06 | ₩68,808 | ₩68,808 | ₩67,733 | ₩68,173 | -0.92% | 12.7만 |
|---|
| 2026.03.05 | ₩69,449 | ₩69,623 | ₩68,741 | ₩69,396 | -0.08% | 5.1만 |
|---|
| 2026.03.04 | ₩69,289 | ₩69,769 | ₩68,982 | ₩69,610 | +0.46% | 17.5만 |
|---|
| 2026.03.03 | ₩69,022 | ₩69,616 | ₩68,214 | ₩69,212 | +0.27% | 8.1만 |
|---|
| 2026.03.02 | ₩69,209 | ₩70,146 | ₩69,196 | ₩69,930 | +1.04% | 3.6만 |
|---|
| 2026.02.27 | ₩69,810 | ₩69,944 | ₩69,389 | ₩69,864 | +0.08% | 4.6만 |
|---|
| 2026.02.26 | ₩70,091 | ₩70,572 | ₩69,984 | ₩70,264 | +0.25% | 3.4만 |
|---|
| 2026.02.25 | ₩69,770 | ₩70,104 | ₩69,643 | ₩70,104 | +0.48% | 2만 |
|---|
| 2026.02.24 | ₩69,289 | ₩69,670 | ₩69,075 | ₩69,409 | +0.17% | 3만 |
|---|
| 2026.02.23 | ₩70,839 | ₩70,852 | ₩69,249 | ₩69,409 | -2.02% | 6.1만 |
|---|
| 2026.02.20 | ₩70,451 | ₩71,133 | ₩70,305 | ₩71,093 | +0.91% | 5.5만 |
|---|
| 2026.02.19 | ₩70,558 | ₩70,757 | ₩70,211 | ₩70,478 | -0.11% | 4.4만 |
|---|
| 2026.02.18 | ₩70,291 | ₩70,959 | ₩70,291 | ₩70,959 | +0.95% | 4.5만 |
|---|
| 2026.02.17 | ₩70,117 | ₩70,451 | ₩69,556 | ₩70,158 | +0.06% | 6.8만 |
|---|
| 2026.02.13 | ₩69,917 | ₩70,528 | ₩69,610 | ₩70,264 | +0.50% | 4.9만 |
|---|
| 2026.02.12 | ₩71,747 | ₩71,747 | ₩69,991 | ₩70,051 | -2.36% | 7.6만 |
|---|
| 2026.02.11 | ₩72,015 | ₩72,496 | ₩71,293 | ₩71,560 | -0.63% | 5.1만 |
|---|
| 2026.02.10 | ₩71,747 | ₩72,028 | ₩71,373 | ₩71,761 | +0.02% | 6.9만 |
|---|
| 2026.02.09 | ₩71,440 | ₩72,001 | ₩71,200 | ₩71,828 | +0.54% | 4.1만 |
|---|
| 2026.02.06 | ₩70,786 | ₩71,587 | ₩70,786 | ₩71,587 | +1.13% | 5.4만 |
|---|
| 2026.02.05 | ₩70,812 | ₩70,999 | ₩70,431 | ₩70,866 | +0.08% | 4.6만 |
|---|
| 2026.02.04 | ₩71,186 | ₩71,868 | ₩71,039 | ₩71,226 | +0.06% | 5.8만 |
|---|
| 2026.02.03 | ₩70,672 | ₩71,170 | ₩70,104 | ₩70,786 | +0.16% | 2.4만 |
|---|
| 2026.02.02 | ₩70,104 | ₩70,719 | ₩69,556 | ₩70,652 | +0.78% | 8.2만 |
|---|
| 2026.01.30 | ₩69,957 | ₩70,144 | ₩69,530 | ₩70,117 | +0.23% | 3만 |
|---|
| 2026.01.29 | ₩70,077 | ₩70,385 | ₩69,543 | ₩70,331 | +0.36% | 10만 |
|---|
| 2026.01.28 | ₩69,383 | ₩69,783 | ₩69,309 | ₩69,463 | +0.12% | 3.2만 |
|---|
| 2026.01.27 | ₩69,423 | ₩69,584 | ₩69,022 | ₩69,236 | -0.27% | 45.4만 |
|---|
| 2026.01.26 | ₩69,503 | ₩70,264 | ₩69,503 | ₩69,917 | +0.60% | 3.7만 |
|---|
| 2026.01.23 | ₩69,596 | ₩69,836 | ₩69,316 | ₩69,476 | -0.17% | 4.5만 |
|---|
| 2026.01.22 | ₩69,289 | ₩70,037 | ₩69,289 | ₩69,984 | +1.00% | 5.1만 |
|---|
| 2026.01.21 | ₩68,554 | ₩69,487 | ₩68,554 | ₩68,968 | +0.60% | 4만 |
|---|
| 2026.01.20 | ₩68,260 | ₩68,915 | ₩68,107 | ₩68,354 | +0.14% | 8만 |
|---|
| 2026.01.16 | ₩69,409 | ₩69,663 | ₩68,942 | ₩69,222 | -0.27% | 4.9만 |
|---|
| 2026.01.15 | ₩69,155 | ₩69,797 | ₩69,102 | ₩69,369 | +0.31% | 7.5만 |
|---|
| 2026.01.14 | ₩68,982 | ₩68,982 | ₩68,528 | ₩68,928 | -0.08% | 3.4만 |
|---|
| 2026.01.13 | ₩69,356 | ₩69,369 | ₩68,955 | ₩69,209 | -0.21% | 5.5만 |
|---|
| 2026.01.12 | ₩69,015 | ₩69,436 | ₩69,015 | ₩69,436 | +0.61% | 8.2만 |
|---|
| 2026.01.09 | ₩69,770 | ₩69,971 | ₩69,423 | ₩69,797 | +0.04% | 4.4만 |
|---|
| 2026.01.08 | ₩68,995 | ₩69,862 | ₩68,995 | ₩69,650 | +0.95% | 5.9만 |
|---|
| 2026.01.07 | ₩69,396 | ₩69,488 | ₩68,848 | ₩68,955 | -0.64% | 6만 |
|---|
| 2026.01.06 | ₩69,049 | ₩69,850 | ₩69,049 | ₩69,663 | +0.89% | 39.1만 |
|---|
| 2026.01.05 | ₩68,795 | ₩69,488 | ₩68,795 | ₩69,055 | +0.38% | 9.3만 |
|---|
| 2026.01.02 | ₩68,434 | ₩68,781 | ₩68,073 | ₩68,474 | +0.06% | 7.1만 |
|---|
| 2025.12.31 | ₩68,661 | ₩68,728 | ₩68,260 | ₩68,314 | -0.51% | 3.5만 |
|---|
| 2025.12.30 | ₩68,634 | ₩68,942 | ₩68,634 | ₩68,821 | +0.27% | 8.6만 |
|---|
| 2025.12.29 | ₩68,675 | ₩68,735 | ₩68,505 | ₩68,701 | +0.04% | 2.5만 |
|---|
| 2025.12.26 | ₩69,436 | ₩69,516 | ₩69,276 | ₩69,516 | +0.12% | 1.9만 |
|---|
| 2025.12.24 | ₩69,062 | ₩69,463 | ₩69,055 | ₩69,343 | +0.41% | 3만 |
|---|
| 2025.12.23 | ₩68,768 | ₩69,155 | ₩68,768 | ₩69,129 | +0.52% | 2.9만 |
|---|
| 2025.12.22 | ₩68,821 | ₩69,624 | ₩68,732 | ₩69,062 | +0.35% | 3.7만 |
|---|
| 2025.12.19 | ₩68,207 | ₩68,835 | ₩68,207 | ₩68,487 | +0.41% | 4.1만 |
|---|
| 2025.12.18 | ₩68,381 | ₩68,701 | ₩68,127 | ₩68,394 | +0.02% | 5.1만 |
|---|
| 2025.12.17 | ₩68,153 | ₩68,354 | ₩67,793 | ₩67,806 | -0.51% | 5.7만 |
|---|
| 2025.12.16 | ₩68,588 | ₩68,688 | ₩67,880 | ₩68,194 | -0.57% | 5만 |
|---|
| 2025.12.15 | ₩68,875 | ₩69,049 | ₩68,461 | ₩68,768 | -0.16% | 13.1만 |
|---|
| 2025.12.12 | ₩69,182 | ₩69,262 | ₩68,457 | ₩68,768 | -0.60% | 19.8만 |
|---|
| 2025.12.11 | ₩68,795 | ₩69,169 | ₩68,688 | ₩69,129 | +0.49% | 5.1만 |
|---|
| 2025.12.10 | ₩67,845 | ₩69,002 | ₩67,845 | ₩68,915 | +1.58% | 5.2만 |
|---|
| 2025.12.09 | ₩67,659 | ₩68,029 | ₩67,659 | ₩67,726 | +0.10% | 2.5만 |
|---|
| 2025.12.08 | ₩68,167 | ₩68,167 | ₩67,579 | ₩67,619 | -0.80% | 6.1만 |
|---|
| 2025.12.05 | ₩67,900 | ₩68,393 | ₩67,900 | ₩68,153 | +0.37% | 2.3만 |
|---|
| 2025.12.04 | ₩67,966 | ₩67,966 | ₩67,644 | ₩67,806 | -0.24% | 3.1만 |
|---|
| 2025.12.03 | ₩67,225 | ₩67,819 | ₩67,225 | ₩67,753 | +0.79% | 2.7만 |
|---|
| 2025.12.02 | ₩67,178 | ₩67,431 | ₩66,924 | ₩67,071 | -0.16% | 2.4만 |
|---|
| 2025.12.01 | ₩66,737 | ₩67,419 | ₩66,737 | ₩66,978 | +0.36% | 5.9만 |
|---|
| 2025.11.28 | ₩66,804 | ₩67,218 | ₩66,497 | ₩67,085 | +0.42% | 1.8만 |
|---|
| 2025.11.26 | ₩66,350 | ₩66,724 | ₩66,283 | ₩66,510 | +0.24% | 2.4만 |
|---|
| 2025.11.25 | ₩65,027 | ₩66,042 | ₩65,027 | ₩65,949 | +1.42% | 4.2만 |
|---|
| 2025.11.24 | ₩64,145 | ₩64,960 | ₩64,145 | ₩64,827 | +1.06% | 1.8만 |
|---|
| 2025.11.21 | ₩62,769 | ₩64,077 | ₩62,529 | ₩63,811 | +1.66% | 3.9만 |
|---|
| 2025.11.20 | ₩63,918 | ₩64,291 | ₩62,475 | ₩62,529 | -2.17% | 27만 |
|---|
| 2025.11.19 | ₩63,197 | ₩63,424 | ₩62,822 | ₩63,063 | -0.21% | 2.2만 |
|---|
| 2025.11.18 | ₩63,277 | ₩63,571 | ₩62,729 | ₩63,237 | -0.06% | 3.7만 |
|---|
| 2025.11.17 | ₩64,092 | ₩64,306 | ₩62,936 | ₩63,263 | -1.29% | 2.6만 |
|---|
| 2025.11.14 | ₩63,878 | ₩64,292 | ₩63,704 | ₩63,972 | +0.15% | 3.1만 |
|---|
| 2025.11.13 | ₩65,080 | ₩65,361 | ₩64,444 | ₩64,559 | -0.80% | 4.6만 |
|---|
| 2025.11.12 | ₩65,441 | ₩65,708 | ₩65,321 | ₩65,374 | -0.10% | 3.3만 |
|---|
| 2025.11.11 | ₩65,058 | ₩65,401 | ₩64,956 | ₩65,361 | +0.47% | 3.3만 |
|---|
| 2025.11.10 | ₩64,773 | ₩64,907 | ₩64,332 | ₩64,853 | +0.12% | 2.1만 |
|---|
| 2025.11.07 | ₩63,744 | ₩64,319 | ₩63,330 | ₩64,319 | +0.90% | 7.4만 |
|---|
| 2025.11.06 | ₩64,519 | ₩64,760 | ₩63,805 | ₩63,878 | -0.99% | 4만 |
|---|
| 2025.11.05 | ₩64,038 | ₩64,840 | ₩64,038 | ₩64,519 | +0.75% | 3.9만 |
|---|
| 2025.11.04 | ₩63,958 | ₩64,653 | ₩63,958 | ₩64,252 | +0.46% | 8.7만 |
|---|
| 2025.11.03 | ₩64,426 | ₩64,666 | ₩64,058 | ₩64,666 | +0.37% | 4.3만 |
|---|
| 2025.10.31 | ₩64,105 | ₩64,350 | ₩63,791 | ₩64,252 | +0.23% | 3.3만 |
|---|
| 2025.10.30 | ₩63,531 | ₩64,344 | ₩63,504 | ₩63,504 | -0.04% | 5.9만 |
|---|
| 2025.10.29 | ₩65,054 | ₩65,134 | ₩64,412 | ₩64,666 | -0.60% | 9.1만 |
|---|
| 2025.10.28 | ₩65,561 | ₩65,561 | ₩64,947 | ₩64,960 | -0.92% | 4.5만 |
|---|
| 2025.10.27 | ₩65,930 | ₩65,930 | ₩65,321 | ₩65,468 | -0.70% | 8.9만 |
|---|
| 2025.10.24 | ₩64,974 | ₩65,455 | ₩64,974 | ₩65,187 | +0.33% | 8.3만 |
|---|
| 2025.10.23 | ₩64,640 | ₩64,893 | ₩64,547 | ₩64,787 | +0.23% | 19.1만 |
|---|
| 2025.10.22 | ₩65,094 | ₩65,094 | ₩64,199 | ₩64,453 | -0.99% | 3.9만 |
|---|
| 2025.10.21 | ₩64,559 | ₩64,867 | ₩64,509 | ₩64,720 | +0.25% | 1.9만 |
|---|
| 2025.10.20 | ₩63,905 | ₩64,559 | ₩63,905 | ₩64,533 | +0.98% | 3.4만 |
|---|
| 2025.10.17 | ₩63,330 | ₩63,691 | ₩63,163 | ₩63,637 | +0.49% | 2만 |
|---|
| 2025.10.16 | ₩64,225 | ₩64,265 | ₩62,983 | ₩63,290 | -1.46% | 3.1만 |
|---|
| 2025.10.15 | ₩64,152 | ₩64,519 | ₩63,784 | ₩64,185 | +0.05% | 2만 |
|---|
| 2025.10.14 | ₩62,736 | ₩64,153 | ₩62,736 | ₩63,744 | +1.61% | 9.1천 |
|---|
| 2025.10.13 | ₩62,782 | ₩63,183 | ₩62,710 | ₩63,154 | +0.59% | 1.8만 |
|---|
| 2025.10.10 | ₩63,878 | ₩64,012 | ₩62,128 | ₩62,128 | -2.74% | 2.8만 |
|---|