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 | ₩74,509 | ₩74,797 | ₩74,502 | ₩74,636 | +0.17% | 2.2만 |
| 2026.10.08 | ₩73,594 | ₩74,502 | ₩73,594 | ₩74,475 | +1.20% | 3.8만 |
| 2026.10.07 | ₩73,926 | ₩74,045 | ₩73,725 | ₩73,979 | +0.07% | 3.3만 |
| 2026.10.06 | ₩74,194 | ₩74,468 | ₩74,107 | ₩74,234 | +0.05% | 9.6만 |
| 2026.10.05 | ₩73,712 | ₩74,395 | ₩73,618 | ₩74,100 | +0.53% | 3.3만 |
| 2026.10.02 | ₩73,591 | ₩73,953 | ₩73,337 | ₩73,872 | +0.38% | 3.4만 |
| 2026.10.01 | ₩73,203 | ₩73,424 | ₩72,506 | ₩73,136 | -0.09% | 6.5만 |
| 2026.09.30 | ₩73,939 | ₩73,939 | ₩73,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,243 |
| -0.94% |
| 1.9만 |
| 2026.09.29 | ₩73,926 | ₩73,926 | ₩73,537 | ₩73,765 | -0.22% | 3.9만 |
|---|
| 2026.09.28 | ₩74,555 | ₩74,555 | ₩73,872 | ₩73,953 | -0.81% | 4.2만 |
|---|
| 2026.09.25 | ₩74,301 | ₩74,639 | ₩73,973 | ₩74,542 | +0.32% | 2.3만 |
|---|
| 2026.09.24 | ₩74,207 | ₩74,448 | ₩74,060 | ₩74,435 | +0.31% | 2.5만 |
|---|
| 2026.09.23 | ₩75,011 | ₩75,011 | ₩74,408 | ₩74,435 | -0.77% | 2.6만 |
|---|
| 2026.09.22 | ₩75,319 | ₩75,634 | ₩75,011 | ₩75,038 | -0.37% | 2.4만 |
|---|
| 2026.09.21 | ₩75,118 | ₩75,748 | ₩75,091 | ₩75,547 | +0.57% | 4.6만 |
|---|
| 2026.09.18 | ₩75,212 | ₩75,212 | ₩74,843 | ₩74,931 | -0.37% | 2.2만 |
|---|
| 2026.09.17 | ₩75,440 | ₩75,560 | ₩75,131 | ₩75,158 | -0.37% | 5.7만 |
|---|
| 2026.09.16 | ₩76,431 | ₩76,752 | ₩74,837 | ₩75,265 | -1.52% | 10.3만 |
|---|
| 2026.09.15 | ₩76,431 | ₩76,431 | ₩76,096 | ₩76,324 | -0.14% | 4.2만 |
|---|
| 2026.09.14 | ₩76,069 | ₩76,605 | ₩76,069 | ₩76,417 | +0.46% | 7.8만 |
|---|
| 2026.09.11 | ₩76,123 | ₩76,357 | ₩75,930 | ₩76,163 | +0.05% | 1.5만 |
|---|
| 2026.09.10 | ₩75,841 | ₩75,922 | ₩75,547 | ₩75,748 | -0.12% | 2.2만 |
|---|
| 2026.09.09 | ₩76,377 | ₩76,377 | ₩75,748 | ₩75,935 | -0.58% | 2.3만 |
|---|
| 2026.09.08 | ₩76,578 | ₩76,578 | ₩76,109 | ₩76,109 | -0.61% | 2.9만 |
|---|
| 2026.09.04 | ₩76,377 | ₩76,806 | ₩76,377 | ₩76,618 | +0.32% | 4만 |
|---|
| 2026.09.03 | ₩76,819 | ₩76,993 | ₩76,618 | ₩76,779 | -0.05% | 1.3만 |
|---|
| 2026.09.02 | ₩75,949 | ₩77,019 | ₩75,949 | ₩76,739 | +1.04% | 1.6만 |
|---|
| 2026.09.01 | ₩75,681 | ₩76,129 | ₩75,640 | ₩75,841 | +0.21% | 4.5만 |
|---|
| 2026.08.31 | ₩75,989 | ₩76,002 | ₩75,707 | ₩75,882 | -0.14% | 5.7만 |
|---|
| 2026.08.28 | ₩76,149 | ₩76,471 | ₩75,989 | ₩76,230 | +0.11% | 3.7만 |
|---|
| 2026.08.27 | ₩76,082 | ₩76,257 | ₩75,907 | ₩76,069 | -0.02% | 4.3만 |
|---|
| 2026.08.26 | ₩76,565 | ₩76,672 | ₩76,310 | ₩76,484 | -0.10% | 4.7만 |
|---|
| 2026.08.25 | ₩76,712 | ₩76,712 | ₩76,223 | ₩76,444 | -0.35% | 2.8만 |
|---|
| 2026.08.24 | ₩76,524 | ₩76,873 | ₩76,417 | ₩76,672 | +0.19% | 6만 |
|---|
| 2026.08.21 | ₩76,324 | ₩76,578 | ₩76,216 | ₩76,524 | +0.26% | 7.1만 |
|---|
| 2026.08.20 | ₩76,176 | ₩76,458 | ₩76,082 | ₩76,082 | -0.12% | 2.2만 |
|---|
| 2026.08.19 | ₩76,792 | ₩77,154 | ₩76,337 | ₩76,417 | -0.49% | 3.6만 |
|---|
| 2026.08.18 | ₩76,725 | ₩76,859 | ₩76,524 | ₩76,531 | -0.25% | 3.6만 |
|---|
| 2026.08.17 | ₩77,174 | ₩77,174 | ₩76,565 | ₩76,806 | -0.48% | 3.3만 |
|---|
| 2026.08.14 | ₩77,044 | ₩77,315 | ₩77,013 | ₩77,261 | +0.28% | 2.2만 |
|---|
| 2026.08.13 | ₩76,752 | ₩76,926 | ₩76,511 | ₩76,511 | -0.31% | 4.7만 |
|---|
| 2026.08.12 | ₩76,739 | ₩76,752 | ₩76,377 | ₩76,559 | -0.23% | 2.8만 |
|---|
| 2026.08.11 | ₩77,321 | ₩77,429 | ₩76,732 | ₩76,739 | -0.75% | 5.1만 |
|---|
| 2026.08.10 | ₩77,100 | ₩77,301 | ₩76,900 | ₩77,127 | +0.03% | 4만 |
|---|
| 2026.08.07 | ₩77,047 | ₩77,130 | ₩76,638 | ₩77,020 | -0.03% | 4.6만 |
|---|
| 2026.08.06 | ₩77,690 | ₩77,690 | ₩76,699 | ₩76,779 | -1.17% | 4.6만 |
|---|
| 2026.08.05 | ₩78,011 | ₩78,066 | ₩77,194 | ₩77,234 | -1.00% | 8.2만 |
|---|
| 2026.08.04 | ₩77,650 | ₩78,400 | ₩77,422 | ₩78,185 | +0.69% | 5.8만 |
|---|
| 2026.08.03 | ₩77,181 | ₩77,964 | ₩77,181 | ₩77,891 | +0.92% | 3.6만 |
|---|
| 2026.07.31 | ₩76,926 | ₩77,194 | ₩76,632 | ₩77,000 | +0.10% | 5.6만 |
|---|
| 2026.07.30 | ₩76,444 | ₩76,484 | ₩75,841 | ₩76,350 | -0.12% | 5.9만 |
|---|
| 2026.07.29 | ₩77,516 | ₩77,650 | ₩76,725 | ₩76,806 | -0.92% | 4만 |
|---|
| 2026.07.28 | ₩77,074 | ₩77,388 | ₩77,060 | ₩77,261 | +0.24% | 7.3만 |
|---|
| 2026.07.27 | ₩76,873 | ₩76,953 | ₩76,618 | ₩76,645 | -0.30% | 4만 |
|---|
| 2026.07.24 | ₩76,176 | ₩76,591 | ₩76,069 | ₩76,257 | +0.11% | 3.3만 |
|---|
| 2026.07.23 | ₩76,257 | ₩76,257 | ₩75,835 | ₩76,109 | -0.19% | 3.2만 |
|---|
| 2026.07.22 | ₩77,409 | ₩77,449 | ₩76,873 | ₩76,913 | -0.64% | 3.6만 |
|---|
| 2026.07.21 | ₩77,784 | ₩77,784 | ₩76,859 | ₩77,532 | -0.32% | 6.2만 |
|---|
| 2026.07.20 | ₩77,127 | ₩77,476 | ₩77,007 | ₩77,007 | -0.16% | 5만 |
|---|
| 2026.07.17 | ₩77,275 | ₩77,648 | ₩76,900 | ₩77,074 | -0.26% | 4.1만 |
|---|
| 2026.07.16 | ₩77,676 | ₩78,102 | ₩77,395 | ₩77,502 | -0.22% | 4.8만 |
|---|
| 2026.07.15 | ₩77,208 | ₩77,690 | ₩77,020 | ₩77,583 | +0.49% | 4.5만 |
|---|
| 2026.07.14 | ₩77,181 | ₩77,342 | ₩76,862 | ₩77,100 | -0.10% | 5.6만 |
|---|
| 2026.07.13 | ₩77,060 | ₩77,368 | ₩76,997 | ₩77,141 | +0.10% | 3.9만 |
|---|
| 2026.07.10 | ₩76,712 | ₩76,940 | ₩76,533 | ₩76,913 | +0.26% | 5.2만 |
|---|
| 2026.07.09 | ₩75,908 | ₩76,337 | ₩75,875 | ₩76,283 | +0.49% | 4.9만 |
|---|
| 2026.07.08 | ₩76,029 | ₩76,324 | ₩75,848 | ₩75,922 | -0.14% | 10.1만 |
|---|
| 2026.07.07 | ₩76,578 | ₩76,846 | ₩76,310 | ₩76,498 | -0.10% | 3.9만 |
|---|
| 2026.07.06 | ₩76,176 | ₩76,364 | ₩75,828 | ₩76,350 | +0.23% | 3만 |
|---|
| 2026.07.02 | ₩76,096 | ₩76,190 | ₩75,520 | ₩76,176 | +0.11% | 4.9만 |
|---|
| 2026.07.01 | ₩75,520 | ₩76,324 | ₩75,520 | ₩75,895 | +0.50% | 4.9만 |
|---|
| 2026.06.30 | ₩75,654 | ₩75,654 | ₩75,225 | ₩75,252 | -0.53% | 5만 |
|---|
| 2026.06.29 | ₩75,667 | ₩75,855 | ₩75,339 | ₩75,658 | -0.01% | 3.3만 |
|---|
| 2026.06.26 | ₩74,944 | ₩75,662 | ₩74,944 | ₩75,091 | +0.20% | 2.6만 |
|---|
| 2026.06.25 | ₩74,850 | ₩75,560 | ₩74,850 | ₩75,031 | +0.24% | 4.9만 |
|---|
| 2026.06.24 | ₩74,475 | ₩74,931 | ₩74,475 | ₩74,649 | +0.23% | 4.7만 |
|---|
| 2026.06.23 | ₩74,209 | ₩74,555 | ₩74,209 | ₩74,555 | +0.47% | 5.4만 |
|---|
| 2026.06.22 | ₩74,596 | ₩74,997 | ₩74,529 | ₩74,689 | +0.13% | 5.4만 |
|---|
| 2026.06.18 | ₩75,332 | ₩75,332 | ₩74,669 | ₩74,823 | -0.68% | 8.8만 |
|---|
| 2026.06.17 | ₩75,828 | ₩75,855 | ₩74,488 | ₩74,797 | -1.36% | 4.8만 |
|---|
| 2026.06.16 | ₩75,788 | ₩76,082 | ₩75,726 | ₩75,788 | 0.00% | 5.7만 |
|---|
| 2026.06.15 | ₩75,748 | ₩76,081 | ₩75,694 | ₩75,801 | +0.07% | 3.8만 |
|---|
| 2026.06.12 | ₩74,676 | ₩75,373 | ₩74,422 | ₩75,252 | +0.77% | 6.1만 |
|---|
| 2026.06.11 | ₩74,167 | ₩74,515 | ₩73,551 | ₩74,422 | +0.34% | 4.7만 |
|---|
| 2026.06.10 | ₩74,154 | ₩74,661 | ₩73,738 | ₩73,738 | -0.56% | 3.9만 |
|---|
| 2026.06.09 | ₩74,167 | ₩74,622 | ₩73,310 | ₩74,261 | +0.13% | 8.5만 |
|---|
| 2026.06.08 | ₩74,221 | ₩74,251 | ₩73,859 | ₩73,926 | -0.40% | 3.8만 |
|---|
| 2026.06.05 | ₩74,488 | ₩74,663 | ₩73,819 | ₩73,953 | -0.72% | 2.9만 |
|---|
| 2026.06.04 | ₩74,167 | ₩74,917 | ₩74,167 | ₩74,810 | +0.87% | 7.2만 |
|---|
| 2026.06.03 | ₩74,060 | ₩74,234 | ₩73,712 | ₩73,765 | -0.40% | 3.9만 |
|---|
| 2026.06.02 | ₩73,859 | ₩74,381 | ₩73,859 | ₩74,100 | +0.33% | 4.5만 |
|---|
| 2026.06.01 | ₩74,649 | ₩74,649 | ₩74,097 | ₩74,167 | -0.65% | 3.7만 |
|---|
| 2026.05.29 | ₩74,931 | ₩74,931 | ₩74,301 | ₩74,395 | -0.72% | 3.4만 |
|---|
| 2026.05.28 | ₩75,185 | ₩75,185 | ₩74,596 | ₩74,991 | -0.26% | 6.1만 |
|---|
| 2026.05.27 | ₩74,716 | ₩75,356 | ₩74,716 | ₩75,158 | +0.59% | 4.5만 |
|---|
| 2026.05.26 | ₩75,051 | ₩75,225 | ₩74,582 | ₩74,730 | -0.43% | 4.3만 |
|---|
| 2026.05.22 | ₩74,730 | ₩75,239 | ₩74,730 | ₩74,904 | +0.23% | 4.8만 |
|---|
| 2026.05.21 | ₩74,657 | ₩74,657 | ₩74,033 | ₩74,542 | -0.15% | 4.2만 |
|---|
| 2026.05.20 | ₩74,395 | ₩74,823 | ₩74,214 | ₩74,622 | +0.31% | 4.8만 |
|---|
| 2026.05.19 | ₩74,890 | ₩74,890 | ₩74,355 | ₩74,395 | -0.66% | 8.7만 |
|---|
| 2026.05.18 | ₩74,756 | ₩75,265 | ₩74,756 | ₩75,239 | +0.65% | 4.2만 |
|---|
| 2026.05.15 | ₩74,984 | ₩75,145 | ₩74,797 | ₩75,024 | +0.05% | 2.7만 |
|---|
| 2026.05.14 | ₩75,413 | ₩75,628 | ₩75,292 | ₩75,399 | -0.02% | 2.9만 |
|---|
| 2026.05.13 | ₩75,051 | ₩75,373 | ₩74,890 | ₩75,332 | +0.37% | 6.4만 |
|---|
| 2026.05.12 | ₩74,663 | ₩75,078 | ₩74,281 | ₩75,038 | +0.50% | 3.6만 |
|---|
| 2026.05.11 | ₩75,178 | ₩75,306 | ₩74,596 | ₩74,823 | -0.47% | 6.8만 |
|---|
| 2026.05.08 | ₩74,984 | ₩75,118 | ₩74,622 | ₩75,064 | +0.11% | 3.8만 |
|---|
| 2026.05.07 | ₩74,770 | ₩74,770 | ₩74,113 | ₩74,555 | -0.29% | 3.7만 |
|---|
| 2026.05.06 | ₩74,422 | ₩74,943 | ₩74,422 | ₩74,716 | +0.40% | 5.4만 |
|---|
| 2026.05.05 | ₩74,555 | ₩74,555 | ₩74,127 | ₩74,341 | -0.29% | 4.8만 |
|---|
| 2026.05.04 | ₩73,846 | ₩74,154 | ₩73,551 | ₩74,056 | +0.28% | 4만 |
|---|
| 2026.05.01 | ₩74,127 | ₩74,127 | ₩73,658 | ₩73,886 | -0.33% | 10.9만 |
|---|
| 2026.04.30 | ₩73,631 | ₩74,227 | ₩73,095 | ₩74,140 | +0.69% | 4.2만 |
|---|
| 2026.04.29 | ₩73,363 | ₩73,712 | ₩73,283 | ₩73,537 | +0.24% | 4.6만 |
|---|
| 2026.04.28 | ₩73,470 | ₩73,726 | ₩73,323 | ₩73,457 | -0.02% | 5.2만 |
|---|
| 2026.04.27 | ₩72,961 | ₩73,578 | ₩72,961 | ₩73,363 | +0.55% | 4.2만 |
|---|
| 2026.04.24 | ₩73,470 | ₩73,470 | ₩72,921 | ₩73,117 | -0.48% | 15.7만 |
|---|
| 2026.04.23 | ₩72,894 | ₩73,604 | ₩72,894 | ₩73,551 | +0.90% | 6.5만 |
|---|
| 2026.04.22 | ₩72,586 | ₩72,961 | ₩72,399 | ₩72,586 | 0.00% | 4.3만 |
|---|
| 2026.04.21 | ₩72,653 | ₩72,854 | ₩72,225 | ₩72,332 | -0.44% | 3.6만 |
|---|
| 2026.04.20 | ₩72,171 | ₩72,553 | ₩72,158 | ₩72,158 | -0.02% | 4.4만 |
|---|
| 2026.04.17 | ₩71,743 | ₩72,439 | ₩71,743 | ₩72,439 | +0.97% | 4.1만 |
|---|
| 2026.04.16 | ₩71,301 | ₩71,716 | ₩71,301 | ₩71,716 | +0.58% | 2.7만 |
|---|
| 2026.04.15 | ₩71,408 | ₩71,578 | ₩71,086 | ₩71,408 | 0.00% | 3.7만 |
|---|
| 2026.04.14 | ₩71,100 | ₩71,555 | ₩70,952 | ₩71,354 | +0.36% | 5.4만 |
|---|
| 2026.04.13 | ₩70,604 | ₩71,247 | ₩70,430 | ₩71,140 | +0.76% | 3.5만 |
|---|
| 2026.04.10 | ₩70,858 | ₩71,026 | ₩70,710 | ₩70,818 | -0.06% | 2.7만 |
|---|
| 2026.04.09 | ₩70,363 | ₩71,071 | ₩70,363 | ₩70,952 | +0.84% | 4.8만 |
|---|
| 2026.04.08 | ₩70,095 | ₩70,323 | ₩69,680 | ₩70,256 | +0.23% | 3.4만 |
|---|
| 2026.04.07 | ₩68,903 | ₩69,117 | ₩68,796 | ₩69,104 | +0.29% | 2.7만 |
|---|
| 2026.04.06 | ₩68,099 | ₩68,756 | ₩68,099 | ₩68,689 | +0.87% | 2.1만 |
|---|
| 2026.04.02 | ₩67,657 | ₩68,421 | ₩67,583 | ₩68,421 | +1.13% | 3.3만 |
|---|
| 2026.04.01 | ₩68,300 | ₩68,640 | ₩68,032 | ₩68,180 | -0.18% | 3.9만 |
|---|
| 2026.03.31 | ₩67,349 | ₩68,193 | ₩67,275 | ₩67,965 | +0.91% | 4.3만 |
|---|
| 2026.03.30 | ₩67,068 | ₩67,228 | ₩66,359 | ₩66,746 | -0.48% | 4.3만 |
|---|
| 2026.03.27 | ₩67,121 | ₩67,295 | ₩66,492 | ₩66,545 | -0.86% | 3.4만 |
|---|
| 2026.03.26 | ₩68,099 | ₩68,287 | ₩67,456 | ₩67,684 | -0.61% | 7.3만 |
|---|
| 2026.03.25 | ₩68,421 | ₩68,541 | ₩67,918 | ₩68,241 | -0.26% | 1.8만 |
|---|
| 2026.03.24 | ₩67,202 | ₩68,273 | ₩67,202 | ₩68,019 | +1.22% | 2.8만 |
|---|
| 2026.03.23 | ₩67,617 | ₩68,180 | ₩67,510 | ₩67,617 | 0.00% | 2.9만 |
|---|
| 2026.03.20 | ₩67,443 | ₩67,443 | ₩66,599 | ₩66,853 | -0.87% | 5.2만 |
|---|
| 2026.03.19 | ₩67,416 | ₩67,818 | ₩67,202 | ₩67,429 | +0.02% | 3.3만 |
|---|
| 2026.03.18 | ₩68,327 | ₩68,488 | ₩67,764 | ₩68,019 | -0.45% | 2.4만 |
|---|
| 2026.03.17 | ₩68,126 | ₩68,714 | ₩68,126 | ₩68,514 | +0.57% | 2.4만 |
|---|
| 2026.03.16 | ₩67,818 | ₩68,193 | ₩67,784 | ₩67,938 | +0.18% | 2.7만 |
|---|
| 2026.03.13 | ₩67,604 | ₩67,937 | ₩67,242 | ₩67,255 | -0.52% | 2.3만 |
|---|
| 2026.03.12 | ₩67,671 | ₩67,791 | ₩67,376 | ₩67,537 | -0.20% | 8.5만 |
|---|
| 2026.03.11 | ₩67,657 | ₩68,287 | ₩67,617 | ₩67,952 | +0.44% | 9.6만 |
|---|
| 2026.03.10 | ₩68,313 | ₩68,620 | ₩67,871 | ₩67,979 | -0.49% | 4.2만 |
|---|
| 2026.03.09 | ₩67,617 | ₩68,488 | ₩66,900 | ₩68,327 | +1.05% | 10.6만 |
|---|
| 2026.03.06 | ₩68,983 | ₩68,983 | ₩67,905 | ₩68,347 | -0.92% | 12.7만 |
|---|
| 2026.03.05 | ₩69,626 | ₩69,800 | ₩68,916 | ₩69,573 | -0.08% | 5.1만 |
|---|
| 2026.03.04 | ₩69,465 | ₩69,946 | ₩69,157 | ₩69,787 | +0.46% | 17.5만 |
|---|
| 2026.03.03 | ₩69,198 | ₩69,794 | ₩68,387 | ₩69,388 | +0.27% | 8.1만 |
|---|
| 2026.03.02 | ₩69,385 | ₩70,324 | ₩69,372 | ₩70,108 | +1.04% | 3.6만 |
|---|
| 2026.02.27 | ₩69,988 | ₩70,122 | ₩69,566 | ₩70,041 | +0.08% | 4.6만 |
|---|
| 2026.02.26 | ₩70,269 | ₩70,751 | ₩70,162 | ₩70,443 | +0.25% | 3.4만 |
|---|
| 2026.02.25 | ₩69,948 | ₩70,283 | ₩69,820 | ₩70,283 | +0.48% | 2만 |
|---|
| 2026.02.24 | ₩69,465 | ₩69,847 | ₩69,251 | ₩69,586 | +0.17% | 3만 |
|---|
| 2026.02.23 | ₩71,019 | ₩71,033 | ₩69,425 | ₩69,586 | -2.02% | 6.1만 |
|---|
| 2026.02.20 | ₩70,631 | ₩71,314 | ₩70,483 | ₩71,274 | +0.91% | 5.5만 |
|---|
| 2026.02.19 | ₩70,738 | ₩70,938 | ₩70,390 | ₩70,658 | -0.11% | 4.4만 |
|---|
| 2026.02.18 | ₩70,470 | ₩71,140 | ₩70,470 | ₩71,140 | +0.95% | 4.5만 |
|---|
| 2026.02.17 | ₩70,296 | ₩70,631 | ₩69,733 | ₩70,336 | +0.06% | 6.8만 |
|---|
| 2026.02.13 | ₩70,095 | ₩70,707 | ₩69,787 | ₩70,443 | +0.50% | 4.9만 |
|---|
| 2026.02.12 | ₩71,930 | ₩71,930 | ₩70,169 | ₩70,229 | -2.36% | 7.6만 |
|---|
| 2026.02.11 | ₩72,198 | ₩72,680 | ₩71,475 | ₩71,743 | -0.63% | 5.1만 |
|---|
| 2026.02.10 | ₩71,930 | ₩72,211 | ₩71,555 | ₩71,943 | +0.02% | 6.9만 |
|---|
| 2026.02.09 | ₩71,622 | ₩72,185 | ₩71,381 | ₩72,010 | +0.54% | 4.1만 |
|---|
| 2026.02.06 | ₩70,966 | ₩71,769 | ₩70,966 | ₩71,769 | +1.13% | 5.4만 |
|---|
| 2026.02.05 | ₩70,992 | ₩71,180 | ₩70,611 | ₩71,046 | +0.08% | 4.6만 |
|---|
| 2026.02.04 | ₩71,367 | ₩72,051 | ₩71,220 | ₩71,408 | +0.06% | 5.8만 |
|---|
| 2026.02.03 | ₩70,852 | ₩71,351 | ₩70,283 | ₩70,966 | +0.16% | 2.4만 |
|---|
| 2026.02.02 | ₩70,283 | ₩70,899 | ₩69,733 | ₩70,832 | +0.78% | 8.2만 |
|---|
| 2026.01.30 | ₩70,135 | ₩70,323 | ₩69,707 | ₩70,296 | +0.23% | 3만 |
|---|
| 2026.01.29 | ₩70,256 | ₩70,564 | ₩69,720 | ₩70,510 | +0.36% | 10만 |
|---|
| 2026.01.28 | ₩69,559 | ₩69,961 | ₩69,486 | ₩69,640 | +0.12% | 3.2만 |
|---|
| 2026.01.27 | ₩69,599 | ₩69,761 | ₩69,198 | ₩69,412 | -0.27% | 45.4만 |
|---|
| 2026.01.26 | ₩69,680 | ₩70,443 | ₩69,680 | ₩70,095 | +0.60% | 3.7만 |
|---|
| 2026.01.23 | ₩69,774 | ₩70,013 | ₩69,492 | ₩69,653 | -0.17% | 4.5만 |
|---|
| 2026.01.22 | ₩69,465 | ₩70,216 | ₩69,465 | ₩70,162 | +1.00% | 5.1만 |
|---|
| 2026.01.21 | ₩68,729 | ₩69,664 | ₩68,729 | ₩69,144 | +0.60% | 4만 |
|---|
| 2026.01.20 | ₩68,434 | ₩69,090 | ₩68,280 | ₩68,528 | +0.14% | 8만 |
|---|
| 2026.01.16 | ₩69,586 | ₩69,840 | ₩69,117 | ₩69,398 | -0.27% | 4.9만 |
|---|
| 2026.01.15 | ₩69,331 | ₩69,974 | ₩69,278 | ₩69,546 | +0.31% | 7.5만 |
|---|
| 2026.01.14 | ₩69,157 | ₩69,157 | ₩68,702 | ₩69,104 | -0.08% | 3.4만 |
|---|
| 2026.01.13 | ₩69,532 | ₩69,546 | ₩69,131 | ₩69,385 | -0.21% | 5.5만 |
|---|
| 2026.01.12 | ₩69,191 | ₩69,613 | ₩69,191 | ₩69,613 | +0.61% | 8.2만 |
|---|
| 2026.01.09 | ₩69,948 | ₩70,149 | ₩69,599 | ₩69,974 | +0.04% | 4.4만 |
|---|
| 2026.01.08 | ₩69,171 | ₩70,040 | ₩69,171 | ₩69,827 | +0.95% | 5.9만 |
|---|
| 2026.01.07 | ₩69,573 | ₩69,665 | ₩69,023 | ₩69,131 | -0.64% | 6만 |
|---|
| 2026.01.06 | ₩69,224 | ₩70,028 | ₩69,224 | ₩69,840 | +0.89% | 39.1만 |
|---|
| 2026.01.05 | ₩68,970 | ₩69,665 | ₩68,970 | ₩69,231 | +0.38% | 9.3만 |
|---|
| 2026.01.02 | ₩68,608 | ₩68,956 | ₩68,247 | ₩68,648 | +0.06% | 7.1만 |
|---|
| 2025.12.31 | ₩68,836 | ₩68,903 | ₩68,434 | ₩68,488 | -0.51% | 3.5만 |
|---|
| 2025.12.30 | ₩68,809 | ₩69,117 | ₩68,809 | ₩68,997 | +0.27% | 8.6만 |
|---|
| 2025.12.29 | ₩68,849 | ₩68,910 | ₩68,679 | ₩68,876 | +0.04% | 2.5만 |
|---|
| 2025.12.26 | ₩69,613 | ₩69,693 | ₩69,452 | ₩69,693 | +0.12% | 1.9만 |
|---|
| 2025.12.24 | ₩69,238 | ₩69,640 | ₩69,231 | ₩69,519 | +0.41% | 3만 |
|---|
| 2025.12.23 | ₩68,943 | ₩69,331 | ₩68,943 | ₩69,305 | +0.52% | 2.9만 |
|---|
| 2025.12.22 | ₩68,997 | ₩69,802 | ₩68,907 | ₩69,238 | +0.35% | 3.7만 |
|---|
| 2025.12.19 | ₩68,380 | ₩69,010 | ₩68,380 | ₩68,662 | +0.41% | 4.1만 |
|---|
| 2025.12.18 | ₩68,555 | ₩68,876 | ₩68,300 | ₩68,568 | +0.02% | 5.1만 |
|---|
| 2025.12.17 | ₩68,327 | ₩68,528 | ₩67,965 | ₩67,979 | -0.51% | 5.7만 |
|---|
| 2025.12.16 | ₩68,762 | ₩68,863 | ₩68,052 | ₩68,367 | -0.57% | 5만 |
|---|
| 2025.12.15 | ₩69,050 | ₩69,224 | ₩68,635 | ₩68,943 | -0.16% | 13.1만 |
|---|
| 2025.12.12 | ₩69,358 | ₩69,439 | ₩68,631 | ₩68,943 | -0.60% | 19.8만 |
|---|
| 2025.12.11 | ₩68,970 | ₩69,345 | ₩68,863 | ₩69,305 | +0.49% | 5.1만 |
|---|
| 2025.12.10 | ₩68,017 | ₩69,177 | ₩68,017 | ₩69,090 | +1.58% | 5.2만 |
|---|
| 2025.12.09 | ₩67,831 | ₩68,202 | ₩67,831 | ₩67,898 | +0.10% | 2.5만 |
|---|
| 2025.12.08 | ₩68,340 | ₩68,340 | ₩67,751 | ₩67,791 | -0.80% | 6.1만 |
|---|
| 2025.12.05 | ₩68,072 | ₩68,567 | ₩68,072 | ₩68,327 | +0.37% | 2.3만 |
|---|
| 2025.12.04 | ₩68,139 | ₩68,139 | ₩67,817 | ₩67,979 | -0.24% | 3.1만 |
|---|
| 2025.12.03 | ₩67,396 | ₩67,992 | ₩67,396 | ₩67,925 | +0.79% | 2.7만 |
|---|
| 2025.12.02 | ₩67,349 | ₩67,602 | ₩67,095 | ₩67,242 | -0.16% | 2.4만 |
|---|
| 2025.12.01 | ₩66,907 | ₩67,590 | ₩66,907 | ₩67,148 | +0.36% | 5.9만 |
|---|
| 2025.11.28 | ₩66,974 | ₩67,389 | ₩66,666 | ₩67,255 | +0.42% | 1.8만 |
|---|
| 2025.11.26 | ₩66,519 | ₩66,894 | ₩66,452 | ₩66,679 | +0.24% | 2.4만 |
|---|
| 2025.11.25 | ₩65,192 | ₩66,210 | ₩65,192 | ₩66,117 | +1.42% | 4.2만 |
|---|
| 2025.11.24 | ₩64,308 | ₩65,126 | ₩64,308 | ₩64,992 | +1.06% | 1.8만 |
|---|
| 2025.11.21 | ₩62,929 | ₩64,240 | ₩62,688 | ₩63,974 | +1.66% | 3.9만 |
|---|
| 2025.11.20 | ₩64,081 | ₩64,454 | ₩62,634 | ₩62,688 | -2.17% | 27만 |
|---|
| 2025.11.19 | ₩63,357 | ₩63,585 | ₩62,982 | ₩63,223 | -0.21% | 2.2만 |
|---|
| 2025.11.18 | ₩63,438 | ₩63,732 | ₩62,889 | ₩63,398 | -0.06% | 3.7만 |
|---|
| 2025.11.17 | ₩64,255 | ₩64,469 | ₩63,096 | ₩63,424 | -1.29% | 2.6만 |
|---|
| 2025.11.14 | ₩64,041 | ₩64,456 | ₩63,866 | ₩64,134 | +0.15% | 3.1만 |
|---|
| 2025.11.13 | ₩65,246 | ₩65,527 | ₩64,608 | ₩64,724 | -0.80% | 4.6만 |
|---|
| 2025.11.12 | ₩65,608 | ₩65,876 | ₩65,487 | ₩65,541 | -0.10% | 3.3만 |
|---|
| 2025.11.11 | ₩65,223 | ₩65,568 | ₩65,121 | ₩65,527 | +0.47% | 3.3만 |
|---|
| 2025.11.10 | ₩64,938 | ₩65,072 | ₩64,496 | ₩65,018 | +0.12% | 2.1만 |
|---|
| 2025.11.07 | ₩63,907 | ₩64,483 | ₩63,491 | ₩64,483 | +0.90% | 7.4만 |
|---|
| 2025.11.06 | ₩64,683 | ₩64,925 | ₩63,967 | ₩64,041 | -0.99% | 4만 |
|---|
| 2025.11.05 | ₩64,201 | ₩65,005 | ₩64,201 | ₩64,683 | +0.75% | 3.9만 |
|---|
| 2025.11.04 | ₩64,121 | ₩64,817 | ₩64,121 | ₩64,416 | +0.46% | 8.7만 |
|---|
| 2025.11.03 | ₩64,590 | ₩64,831 | ₩64,221 | ₩64,831 | +0.37% | 4.3만 |
|---|
| 2025.10.31 | ₩64,268 | ₩64,513 | ₩63,953 | ₩64,416 | +0.23% | 3.3만 |
|---|
| 2025.10.30 | ₩63,692 | ₩64,508 | ₩63,665 | ₩63,665 | -0.04% | 5.9만 |
|---|
| 2025.10.29 | ₩65,219 | ₩65,300 | ₩64,576 | ₩64,831 | -0.60% | 9.1만 |
|---|
| 2025.10.28 | ₩65,728 | ₩65,728 | ₩65,112 | ₩65,126 | -0.92% | 4.5만 |
|---|
| 2025.10.27 | ₩66,098 | ₩66,098 | ₩65,487 | ₩65,635 | -0.70% | 8.9만 |
|---|
| 2025.10.24 | ₩65,139 | ₩65,621 | ₩65,139 | ₩65,353 | +0.33% | 8.3만 |
|---|
| 2025.10.23 | ₩64,804 | ₩65,059 | ₩64,712 | ₩64,951 | +0.23% | 19.1만 |
|---|
| 2025.10.22 | ₩65,259 | ₩65,259 | ₩64,362 | ₩64,617 | -0.99% | 3.9만 |
|---|
| 2025.10.21 | ₩64,724 | ₩65,032 | ₩64,673 | ₩64,884 | +0.25% | 1.9만 |
|---|
| 2025.10.20 | ₩64,067 | ₩64,724 | ₩64,067 | ₩64,697 | +0.98% | 3.4만 |
|---|
| 2025.10.17 | ₩63,491 | ₩63,853 | ₩63,324 | ₩63,799 | +0.49% | 2만 |
|---|
| 2025.10.16 | ₩64,389 | ₩64,429 | ₩63,143 | ₩63,451 | -1.46% | 3.1만 |
|---|
| 2025.10.15 | ₩64,315 | ₩64,683 | ₩63,947 | ₩64,349 | +0.05% | 2만 |
|---|
| 2025.10.14 | ₩62,895 | ₩64,316 | ₩62,895 | ₩63,907 | +1.61% | 9.1천 |
|---|
| 2025.10.13 | ₩62,942 | ₩63,344 | ₩62,870 | ₩63,315 | +0.59% | 1.8만 |
|---|
| 2025.10.10 | ₩64,041 | ₩64,174 | ₩62,286 | ₩62,286 | -2.74% | 2.8만 |
|---|