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 | ₩74,303 | ₩74,590 | ₩74,296 | ₩74,430 | +0.17% | 2.2만 |
| 2026.10.08 | ₩73,390 | ₩74,296 | ₩73,390 | ₩74,269 | +1.20% | 3.8만 |
| 2026.10.07 | ₩73,722 | ₩73,841 | ₩73,521 | ₩73,775 | +0.07% | 3.3만 |
| 2026.10.06 | ₩73,989 | ₩74,263 | ₩73,902 | ₩74,029 | +0.05% | 9.6만 |
| 2026.10.05 | ₩73,508 | ₩74,189 | ₩73,414 | ₩73,895 | +0.53% | 3.3만 |
| 2026.10.02 | ₩73,388 | ₩73,748 | ₩73,134 | ₩73,668 | +0.38% | 3.4만 |
| 2026.10.01 | ₩73,000 | ₩73,221 | ₩72,306 | ₩72,934 | -0.09% | 6.5만 |
| 2026.09.30 | ₩73,735 | ₩73,735 | ₩73,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,040 |
| -0.94% |
| 1.9만 |
| 2026.09.29 | ₩73,722 | ₩73,722 | ₩73,334 | ₩73,561 | -0.22% | 3.9만 |
|---|
| 2026.09.28 | ₩74,350 | ₩74,350 | ₩73,668 | ₩73,748 | -0.81% | 4.2만 |
|---|
| 2026.09.25 | ₩74,096 | ₩74,432 | ₩73,768 | ₩74,336 | +0.32% | 2.3만 |
|---|
| 2026.09.24 | ₩74,002 | ₩74,243 | ₩73,855 | ₩74,229 | +0.31% | 2.5만 |
|---|
| 2026.09.23 | ₩74,804 | ₩74,804 | ₩74,203 | ₩74,229 | -0.77% | 2.6만 |
|---|
| 2026.09.22 | ₩75,111 | ₩75,425 | ₩74,804 | ₩74,830 | -0.37% | 2.4만 |
|---|
| 2026.09.21 | ₩74,911 | ₩75,538 | ₩74,884 | ₩75,338 | +0.57% | 4.6만 |
|---|
| 2026.09.18 | ₩75,004 | ₩75,004 | ₩74,637 | ₩74,724 | -0.37% | 2.2만 |
|---|
| 2026.09.17 | ₩75,231 | ₩75,351 | ₩74,924 | ₩74,951 | -0.37% | 5.7만 |
|---|
| 2026.09.16 | ₩76,220 | ₩76,540 | ₩74,630 | ₩75,057 | -1.52% | 10.3만 |
|---|
| 2026.09.15 | ₩76,220 | ₩76,220 | ₩75,886 | ₩76,113 | -0.14% | 4.2만 |
|---|
| 2026.09.14 | ₩75,859 | ₩76,393 | ₩75,859 | ₩76,206 | +0.46% | 7.8만 |
|---|
| 2026.09.11 | ₩75,912 | ₩76,146 | ₩75,720 | ₩75,952 | +0.05% | 1.5만 |
|---|
| 2026.09.10 | ₩75,632 | ₩75,712 | ₩75,338 | ₩75,538 | -0.12% | 2.2만 |
|---|
| 2026.09.09 | ₩76,166 | ₩76,166 | ₩75,538 | ₩75,725 | -0.58% | 2.3만 |
|---|
| 2026.09.08 | ₩76,367 | ₩76,367 | ₩75,899 | ₩75,899 | -0.61% | 2.9만 |
|---|
| 2026.09.04 | ₩76,166 | ₩76,594 | ₩76,166 | ₩76,407 | +0.32% | 4만 |
|---|
| 2026.09.03 | ₩76,607 | ₩76,781 | ₩76,407 | ₩76,567 | -0.05% | 1.3만 |
|---|
| 2026.09.02 | ₩75,739 | ₩76,806 | ₩75,739 | ₩76,527 | +1.04% | 1.6만 |
|---|
| 2026.09.01 | ₩75,472 | ₩75,919 | ₩75,431 | ₩75,632 | +0.21% | 4.5만 |
|---|
| 2026.08.31 | ₩75,779 | ₩75,792 | ₩75,498 | ₩75,672 | -0.14% | 5.7만 |
|---|
| 2026.08.28 | ₩75,939 | ₩76,260 | ₩75,779 | ₩76,019 | +0.11% | 3.7만 |
|---|
| 2026.08.27 | ₩75,872 | ₩76,046 | ₩75,697 | ₩75,859 | -0.02% | 4.3만 |
|---|
| 2026.08.26 | ₩76,353 | ₩76,460 | ₩76,099 | ₩76,273 | -0.10% | 4.7만 |
|---|
| 2026.08.25 | ₩76,500 | ₩76,500 | ₩76,013 | ₩76,233 | -0.35% | 2.8만 |
|---|
| 2026.08.24 | ₩76,313 | ₩76,660 | ₩76,206 | ₩76,460 | +0.19% | 6만 |
|---|
| 2026.08.21 | ₩76,113 | ₩76,367 | ₩76,006 | ₩76,313 | +0.26% | 7.1만 |
|---|
| 2026.08.20 | ₩75,966 | ₩76,246 | ₩75,872 | ₩75,872 | -0.12% | 2.2만 |
|---|
| 2026.08.19 | ₩76,580 | ₩76,941 | ₩76,126 | ₩76,206 | -0.49% | 3.6만 |
|---|
| 2026.08.18 | ₩76,513 | ₩76,647 | ₩76,313 | ₩76,320 | -0.25% | 3.6만 |
|---|
| 2026.08.17 | ₩76,961 | ₩76,961 | ₩76,353 | ₩76,594 | -0.48% | 3.3만 |
|---|
| 2026.08.14 | ₩76,831 | ₩77,101 | ₩76,801 | ₩77,048 | +0.28% | 2.2만 |
|---|
| 2026.08.13 | ₩76,540 | ₩76,714 | ₩76,300 | ₩76,300 | -0.31% | 4.7만 |
|---|
| 2026.08.12 | ₩76,527 | ₩76,540 | ₩76,166 | ₩76,348 | -0.23% | 2.8만 |
|---|
| 2026.08.11 | ₩77,108 | ₩77,215 | ₩76,520 | ₩76,527 | -0.75% | 5.1만 |
|---|
| 2026.08.10 | ₩76,887 | ₩77,088 | ₩76,687 | ₩76,914 | +0.03% | 4만 |
|---|
| 2026.08.07 | ₩76,834 | ₩76,917 | ₩76,427 | ₩76,807 | -0.03% | 4.6만 |
|---|
| 2026.08.06 | ₩77,475 | ₩77,475 | ₩76,487 | ₩76,567 | -1.17% | 4.6만 |
|---|
| 2026.08.05 | ₩77,796 | ₩77,851 | ₩76,981 | ₩77,021 | -1.00% | 8.2만 |
|---|
| 2026.08.04 | ₩77,435 | ₩78,183 | ₩77,208 | ₩77,969 | +0.69% | 5.8만 |
|---|
| 2026.08.03 | ₩76,968 | ₩77,749 | ₩76,968 | ₩77,676 | +0.92% | 3.6만 |
|---|
| 2026.07.31 | ₩76,714 | ₩76,981 | ₩76,420 | ₩76,787 | +0.10% | 5.6만 |
|---|
| 2026.07.30 | ₩76,233 | ₩76,273 | ₩75,632 | ₩76,139 | -0.12% | 5.9만 |
|---|
| 2026.07.29 | ₩77,302 | ₩77,435 | ₩76,513 | ₩76,594 | -0.92% | 4만 |
|---|
| 2026.07.28 | ₩76,861 | ₩77,175 | ₩76,847 | ₩77,048 | +0.24% | 7.3만 |
|---|
| 2026.07.27 | ₩76,660 | ₩76,741 | ₩76,407 | ₩76,433 | -0.30% | 4만 |
|---|
| 2026.07.24 | ₩75,966 | ₩76,380 | ₩75,859 | ₩76,046 | +0.11% | 3.3만 |
|---|
| 2026.07.23 | ₩76,046 | ₩76,046 | ₩75,625 | ₩75,899 | -0.19% | 3.2만 |
|---|
| 2026.07.22 | ₩77,195 | ₩77,235 | ₩76,660 | ₩76,700 | -0.64% | 3.6만 |
|---|
| 2026.07.21 | ₩77,569 | ₩77,569 | ₩76,647 | ₩77,318 | -0.32% | 6.2만 |
|---|
| 2026.07.20 | ₩76,914 | ₩77,262 | ₩76,794 | ₩76,794 | -0.16% | 5만 |
|---|
| 2026.07.17 | ₩77,061 | ₩77,434 | ₩76,687 | ₩76,861 | -0.26% | 4.1만 |
|---|
| 2026.07.16 | ₩77,462 | ₩77,887 | ₩77,181 | ₩77,288 | -0.22% | 4.8만 |
|---|
| 2026.07.15 | ₩76,994 | ₩77,475 | ₩76,807 | ₩77,368 | +0.49% | 4.5만 |
|---|
| 2026.07.14 | ₩76,968 | ₩77,128 | ₩76,650 | ₩76,887 | -0.10% | 5.6만 |
|---|
| 2026.07.13 | ₩76,847 | ₩77,155 | ₩76,785 | ₩76,928 | +0.10% | 3.9만 |
|---|
| 2026.07.10 | ₩76,500 | ₩76,727 | ₩76,321 | ₩76,700 | +0.26% | 5.2만 |
|---|
| 2026.07.09 | ₩75,699 | ₩76,126 | ₩75,665 | ₩76,073 | +0.49% | 4.9만 |
|---|
| 2026.07.08 | ₩75,819 | ₩76,113 | ₩75,639 | ₩75,712 | -0.14% | 10.1만 |
|---|
| 2026.07.07 | ₩76,367 | ₩76,634 | ₩76,099 | ₩76,286 | -0.10% | 3.9만 |
|---|
| 2026.07.06 | ₩75,966 | ₩76,153 | ₩75,619 | ₩76,139 | +0.23% | 3만 |
|---|
| 2026.07.02 | ₩75,886 | ₩75,979 | ₩75,311 | ₩75,966 | +0.11% | 4.9만 |
|---|
| 2026.07.01 | ₩75,311 | ₩76,113 | ₩75,311 | ₩75,685 | +0.50% | 4.9만 |
|---|
| 2026.06.30 | ₩75,445 | ₩75,445 | ₩75,017 | ₩75,044 | -0.53% | 5만 |
|---|
| 2026.06.29 | ₩75,458 | ₩75,645 | ₩75,131 | ₩75,449 | -0.01% | 3.3만 |
|---|
| 2026.06.26 | ₩74,737 | ₩75,453 | ₩74,737 | ₩74,884 | +0.20% | 2.6만 |
|---|
| 2026.06.25 | ₩74,643 | ₩75,351 | ₩74,643 | ₩74,824 | +0.24% | 4.9만 |
|---|
| 2026.06.24 | ₩74,269 | ₩74,724 | ₩74,269 | ₩74,443 | +0.23% | 4.7만 |
|---|
| 2026.06.23 | ₩74,004 | ₩74,350 | ₩74,004 | ₩74,350 | +0.47% | 5.4만 |
|---|
| 2026.06.22 | ₩74,390 | ₩74,790 | ₩74,323 | ₩74,483 | +0.13% | 5.4만 |
|---|
| 2026.06.18 | ₩75,124 | ₩75,124 | ₩74,463 | ₩74,617 | -0.68% | 8.8만 |
|---|
| 2026.06.17 | ₩75,619 | ₩75,645 | ₩74,283 | ₩74,590 | -1.36% | 4.8만 |
|---|
| 2026.06.16 | ₩75,578 | ₩75,872 | ₩75,517 | ₩75,578 | 0.00% | 5.7만 |
|---|
| 2026.06.15 | ₩75,538 | ₩75,871 | ₩75,485 | ₩75,592 | +0.07% | 3.8만 |
|---|
| 2026.06.12 | ₩74,470 | ₩75,164 | ₩74,216 | ₩75,044 | +0.77% | 6.1만 |
|---|
| 2026.06.11 | ₩73,962 | ₩74,309 | ₩73,348 | ₩74,216 | +0.34% | 4.7만 |
|---|
| 2026.06.10 | ₩73,949 | ₩74,455 | ₩73,535 | ₩73,535 | -0.56% | 3.9만 |
|---|
| 2026.06.09 | ₩73,962 | ₩74,416 | ₩73,107 | ₩74,056 | +0.13% | 8.5만 |
|---|
| 2026.06.08 | ₩74,016 | ₩74,046 | ₩73,655 | ₩73,722 | -0.40% | 3.8만 |
|---|
| 2026.06.05 | ₩74,283 | ₩74,456 | ₩73,615 | ₩73,748 | -0.72% | 2.9만 |
|---|
| 2026.06.04 | ₩73,962 | ₩74,710 | ₩73,962 | ₩74,603 | +0.87% | 7.2만 |
|---|
| 2026.06.03 | ₩73,855 | ₩74,029 | ₩73,508 | ₩73,561 | -0.40% | 3.9만 |
|---|
| 2026.06.02 | ₩73,655 | ₩74,176 | ₩73,655 | ₩73,895 | +0.33% | 4.5만 |
|---|
| 2026.06.01 | ₩74,443 | ₩74,443 | ₩73,893 | ₩73,962 | -0.65% | 3.7만 |
|---|
| 2026.05.29 | ₩74,724 | ₩74,724 | ₩74,096 | ₩74,189 | -0.72% | 3.4만 |
|---|
| 2026.05.28 | ₩74,977 | ₩74,977 | ₩74,390 | ₩74,784 | -0.26% | 6.1만 |
|---|
| 2026.05.27 | ₩74,510 | ₩75,148 | ₩74,510 | ₩74,951 | +0.59% | 4.5만 |
|---|
| 2026.05.26 | ₩74,844 | ₩75,017 | ₩74,376 | ₩74,523 | -0.43% | 4.3만 |
|---|
| 2026.05.22 | ₩74,523 | ₩75,031 | ₩74,523 | ₩74,697 | +0.23% | 4.8만 |
|---|
| 2026.05.21 | ₩74,451 | ₩74,451 | ₩73,829 | ₩74,336 | -0.15% | 4.2만 |
|---|
| 2026.05.20 | ₩74,189 | ₩74,617 | ₩74,009 | ₩74,416 | +0.31% | 4.8만 |
|---|
| 2026.05.19 | ₩74,683 | ₩74,683 | ₩74,149 | ₩74,189 | -0.66% | 8.7만 |
|---|
| 2026.05.18 | ₩74,550 | ₩75,057 | ₩74,550 | ₩75,031 | +0.65% | 4.2만 |
|---|
| 2026.05.15 | ₩74,777 | ₩74,937 | ₩74,590 | ₩74,817 | +0.05% | 2.7만 |
|---|
| 2026.05.14 | ₩75,204 | ₩75,419 | ₩75,084 | ₩75,191 | -0.02% | 2.9만 |
|---|
| 2026.05.13 | ₩74,844 | ₩75,164 | ₩74,683 | ₩75,124 | +0.37% | 6.4만 |
|---|
| 2026.05.12 | ₩74,456 | ₩74,870 | ₩74,076 | ₩74,830 | +0.50% | 3.6만 |
|---|
| 2026.05.11 | ₩74,971 | ₩75,098 | ₩74,390 | ₩74,617 | -0.47% | 6.8만 |
|---|
| 2026.05.08 | ₩74,777 | ₩74,911 | ₩74,416 | ₩74,857 | +0.11% | 3.8만 |
|---|
| 2026.05.07 | ₩74,563 | ₩74,563 | ₩73,909 | ₩74,350 | -0.29% | 3.7만 |
|---|
| 2026.05.06 | ₩74,216 | ₩74,736 | ₩74,216 | ₩74,510 | +0.40% | 5.4만 |
|---|
| 2026.05.05 | ₩74,350 | ₩74,350 | ₩73,922 | ₩74,136 | -0.29% | 4.8만 |
|---|
| 2026.05.04 | ₩73,642 | ₩73,949 | ₩73,348 | ₩73,851 | +0.28% | 4만 |
|---|
| 2026.05.01 | ₩73,922 | ₩73,922 | ₩73,455 | ₩73,682 | -0.33% | 10.9만 |
|---|
| 2026.04.30 | ₩73,428 | ₩74,022 | ₩72,894 | ₩73,935 | +0.69% | 4.2만 |
|---|
| 2026.04.29 | ₩73,161 | ₩73,508 | ₩73,081 | ₩73,334 | +0.24% | 4.6만 |
|---|
| 2026.04.28 | ₩73,268 | ₩73,523 | ₩73,121 | ₩73,254 | -0.02% | 5.2만 |
|---|
| 2026.04.27 | ₩72,760 | ₩73,374 | ₩72,760 | ₩73,161 | +0.55% | 4.2만 |
|---|
| 2026.04.24 | ₩73,268 | ₩73,268 | ₩72,720 | ₩72,915 | -0.48% | 15.7만 |
|---|
| 2026.04.23 | ₩72,693 | ₩73,401 | ₩72,693 | ₩73,348 | +0.90% | 6.5만 |
|---|
| 2026.04.22 | ₩72,386 | ₩72,760 | ₩72,199 | ₩72,386 | 0.00% | 4.3만 |
|---|
| 2026.04.21 | ₩72,453 | ₩72,653 | ₩72,025 | ₩72,132 | -0.44% | 3.6만 |
|---|
| 2026.04.20 | ₩71,972 | ₩72,353 | ₩71,958 | ₩71,958 | -0.02% | 4.4만 |
|---|
| 2026.04.17 | ₩71,544 | ₩72,239 | ₩71,544 | ₩72,239 | +0.97% | 4.1만 |
|---|
| 2026.04.16 | ₩71,104 | ₩71,518 | ₩71,104 | ₩71,518 | +0.58% | 2.7만 |
|---|
| 2026.04.15 | ₩71,210 | ₩71,380 | ₩70,890 | ₩71,210 | 0.00% | 3.7만 |
|---|
| 2026.04.14 | ₩70,903 | ₩71,357 | ₩70,756 | ₩71,157 | +0.36% | 5.4만 |
|---|
| 2026.04.13 | ₩70,409 | ₩71,050 | ₩70,235 | ₩70,943 | +0.76% | 3.5만 |
|---|
| 2026.04.10 | ₩70,663 | ₩70,830 | ₩70,514 | ₩70,623 | -0.06% | 2.7만 |
|---|
| 2026.04.09 | ₩70,169 | ₩70,875 | ₩70,169 | ₩70,756 | +0.84% | 4.8만 |
|---|
| 2026.04.08 | ₩69,901 | ₩70,128 | ₩69,487 | ₩70,062 | +0.23% | 3.4만 |
|---|
| 2026.04.07 | ₩68,713 | ₩68,926 | ₩68,606 | ₩68,913 | +0.29% | 2.7만 |
|---|
| 2026.04.06 | ₩67,911 | ₩68,566 | ₩67,911 | ₩68,499 | +0.87% | 2.1만 |
|---|
| 2026.04.02 | ₩67,470 | ₩68,232 | ₩67,397 | ₩68,232 | +1.13% | 3.3만 |
|---|
| 2026.04.01 | ₩68,111 | ₩68,451 | ₩67,844 | ₩67,991 | -0.18% | 3.9만 |
|---|
| 2026.03.31 | ₩67,163 | ₩68,005 | ₩67,090 | ₩67,777 | +0.91% | 4.3만 |
|---|
| 2026.03.30 | ₩66,883 | ₩67,043 | ₩66,176 | ₩66,562 | -0.48% | 4.3만 |
|---|
| 2026.03.27 | ₩66,936 | ₩67,110 | ₩66,308 | ₩66,362 | -0.86% | 3.4만 |
|---|
| 2026.03.26 | ₩67,911 | ₩68,098 | ₩67,270 | ₩67,497 | -0.61% | 7.3만 |
|---|
| 2026.03.25 | ₩68,232 | ₩68,352 | ₩67,731 | ₩68,053 | -0.26% | 1.8만 |
|---|
| 2026.03.24 | ₩67,016 | ₩68,085 | ₩67,016 | ₩67,831 | +1.22% | 2.8만 |
|---|
| 2026.03.23 | ₩67,430 | ₩67,991 | ₩67,323 | ₩67,430 | 0.00% | 2.9만 |
|---|
| 2026.03.20 | ₩67,257 | ₩67,257 | ₩66,415 | ₩66,669 | -0.87% | 5.2만 |
|---|
| 2026.03.19 | ₩67,230 | ₩67,631 | ₩67,016 | ₩67,243 | +0.02% | 3.3만 |
|---|
| 2026.03.18 | ₩68,138 | ₩68,298 | ₩67,577 | ₩67,831 | -0.45% | 2.4만 |
|---|
| 2026.03.17 | ₩67,938 | ₩68,524 | ₩67,938 | ₩68,325 | +0.57% | 2.4만 |
|---|
| 2026.03.16 | ₩67,631 | ₩68,005 | ₩67,597 | ₩67,751 | +0.18% | 2.7만 |
|---|
| 2026.03.13 | ₩67,417 | ₩67,749 | ₩67,056 | ₩67,070 | -0.52% | 2.3만 |
|---|
| 2026.03.12 | ₩67,484 | ₩67,604 | ₩67,190 | ₩67,350 | -0.20% | 8.5만 |
|---|
| 2026.03.11 | ₩67,470 | ₩68,098 | ₩67,430 | ₩67,764 | +0.44% | 9.6만 |
|---|
| 2026.03.10 | ₩68,125 | ₩68,431 | ₩67,684 | ₩67,791 | -0.49% | 4.2만 |
|---|
| 2026.03.09 | ₩67,430 | ₩68,298 | ₩66,716 | ₩68,138 | +1.05% | 10.6만 |
|---|
| 2026.03.06 | ₩68,793 | ₩68,793 | ₩67,717 | ₩68,158 | -0.92% | 12.7만 |
|---|
| 2026.03.05 | ₩69,434 | ₩69,607 | ₩68,726 | ₩69,380 | -0.08% | 5.1만 |
|---|
| 2026.03.04 | ₩69,274 | ₩69,753 | ₩68,966 | ₩69,594 | +0.46% | 17.5만 |
|---|
| 2026.03.03 | ₩69,006 | ₩69,601 | ₩68,198 | ₩69,196 | +0.27% | 8.1만 |
|---|
| 2026.03.02 | ₩69,193 | ₩70,130 | ₩69,180 | ₩69,915 | +1.04% | 3.6만 |
|---|
| 2026.02.27 | ₩69,795 | ₩69,928 | ₩69,374 | ₩69,848 | +0.08% | 4.6만 |
|---|
| 2026.02.26 | ₩70,075 | ₩70,556 | ₩69,968 | ₩70,249 | +0.25% | 3.4만 |
|---|
| 2026.02.25 | ₩69,754 | ₩70,088 | ₩69,628 | ₩70,088 | +0.48% | 2만 |
|---|
| 2026.02.24 | ₩69,274 | ₩69,654 | ₩69,060 | ₩69,394 | +0.17% | 3만 |
|---|
| 2026.02.23 | ₩70,823 | ₩70,836 | ₩69,233 | ₩69,394 | -2.02% | 6.1만 |
|---|
| 2026.02.20 | ₩70,436 | ₩71,117 | ₩70,289 | ₩71,077 | +0.91% | 5.5만 |
|---|
| 2026.02.19 | ₩70,543 | ₩70,742 | ₩70,195 | ₩70,462 | -0.11% | 4.4만 |
|---|
| 2026.02.18 | ₩70,275 | ₩70,943 | ₩70,275 | ₩70,943 | +0.95% | 4.5만 |
|---|
| 2026.02.17 | ₩70,102 | ₩70,436 | ₩69,541 | ₩70,142 | +0.06% | 6.8만 |
|---|
| 2026.02.13 | ₩69,901 | ₩70,512 | ₩69,594 | ₩70,249 | +0.50% | 4.9만 |
|---|
| 2026.02.12 | ₩71,731 | ₩71,731 | ₩69,975 | ₩70,035 | -2.36% | 7.6만 |
|---|
| 2026.02.11 | ₩71,999 | ₩72,479 | ₩71,277 | ₩71,544 | -0.63% | 5.1만 |
|---|
| 2026.02.10 | ₩71,731 | ₩72,012 | ₩71,357 | ₩71,745 | +0.02% | 6.9만 |
|---|
| 2026.02.09 | ₩71,424 | ₩71,985 | ₩71,184 | ₩71,812 | +0.54% | 4.1만 |
|---|
| 2026.02.06 | ₩70,770 | ₩71,571 | ₩70,770 | ₩71,571 | +1.13% | 5.4만 |
|---|
| 2026.02.05 | ₩70,796 | ₩70,983 | ₩70,416 | ₩70,850 | +0.08% | 4.6만 |
|---|
| 2026.02.04 | ₩71,170 | ₩71,852 | ₩71,023 | ₩71,210 | +0.06% | 5.8만 |
|---|
| 2026.02.03 | ₩70,656 | ₩71,154 | ₩70,088 | ₩70,770 | +0.16% | 2.4만 |
|---|
| 2026.02.02 | ₩70,088 | ₩70,703 | ₩69,541 | ₩70,636 | +0.78% | 8.2만 |
|---|
| 2026.01.30 | ₩69,941 | ₩70,128 | ₩69,514 | ₩70,102 | +0.23% | 3만 |
|---|
| 2026.01.29 | ₩70,062 | ₩70,369 | ₩69,527 | ₩70,315 | +0.36% | 10만 |
|---|
| 2026.01.28 | ₩69,367 | ₩69,768 | ₩69,294 | ₩69,447 | +0.12% | 3.2만 |
|---|
| 2026.01.27 | ₩69,407 | ₩69,569 | ₩69,006 | ₩69,220 | -0.27% | 45.4만 |
|---|
| 2026.01.26 | ₩69,487 | ₩70,249 | ₩69,487 | ₩69,901 | +0.60% | 3.7만 |
|---|
| 2026.01.23 | ₩69,581 | ₩69,820 | ₩69,300 | ₩69,461 | -0.17% | 4.5만 |
|---|
| 2026.01.22 | ₩69,274 | ₩70,022 | ₩69,274 | ₩69,968 | +1.00% | 5.1만 |
|---|
| 2026.01.21 | ₩68,539 | ₩69,471 | ₩68,539 | ₩68,953 | +0.60% | 4만 |
|---|
| 2026.01.20 | ₩68,245 | ₩68,900 | ₩68,091 | ₩68,339 | +0.14% | 8만 |
|---|
| 2026.01.16 | ₩69,394 | ₩69,648 | ₩68,926 | ₩69,207 | -0.27% | 4.9만 |
|---|
| 2026.01.15 | ₩69,140 | ₩69,781 | ₩69,087 | ₩69,354 | +0.31% | 7.5만 |
|---|
| 2026.01.14 | ₩68,966 | ₩68,966 | ₩68,512 | ₩68,913 | -0.08% | 3.4만 |
|---|
| 2026.01.13 | ₩69,340 | ₩69,354 | ₩68,940 | ₩69,193 | -0.21% | 5.5만 |
|---|
| 2026.01.12 | ₩69,000 | ₩69,420 | ₩69,000 | ₩69,420 | +0.61% | 8.2만 |
|---|
| 2026.01.09 | ₩69,754 | ₩69,955 | ₩69,407 | ₩69,781 | +0.04% | 4.4만 |
|---|
| 2026.01.08 | ₩68,980 | ₩69,847 | ₩68,980 | ₩69,634 | +0.95% | 5.9만 |
|---|
| 2026.01.07 | ₩69,380 | ₩69,473 | ₩68,833 | ₩68,940 | -0.64% | 6만 |
|---|
| 2026.01.06 | ₩69,033 | ₩69,835 | ₩69,033 | ₩69,648 | +0.89% | 39.1만 |
|---|
| 2026.01.05 | ₩68,779 | ₩69,473 | ₩68,779 | ₩69,040 | +0.38% | 9.3만 |
|---|
| 2026.01.02 | ₩68,419 | ₩68,766 | ₩68,058 | ₩68,459 | +0.06% | 7.1만 |
|---|
| 2025.12.31 | ₩68,646 | ₩68,713 | ₩68,245 | ₩68,298 | -0.51% | 3.5만 |
|---|
| 2025.12.30 | ₩68,619 | ₩68,926 | ₩68,619 | ₩68,806 | +0.27% | 8.6만 |
|---|
| 2025.12.29 | ₩68,659 | ₩68,719 | ₩68,489 | ₩68,686 | +0.04% | 2.5만 |
|---|
| 2025.12.26 | ₩69,420 | ₩69,501 | ₩69,260 | ₩69,501 | +0.12% | 1.9만 |
|---|
| 2025.12.24 | ₩69,046 | ₩69,447 | ₩69,040 | ₩69,327 | +0.41% | 3만 |
|---|
| 2025.12.23 | ₩68,753 | ₩69,140 | ₩68,753 | ₩69,113 | +0.52% | 2.9만 |
|---|
| 2025.12.22 | ₩68,806 | ₩69,609 | ₩68,717 | ₩69,046 | +0.35% | 3.7만 |
|---|
| 2025.12.19 | ₩68,192 | ₩68,819 | ₩68,192 | ₩68,472 | +0.41% | 4.1만 |
|---|
| 2025.12.18 | ₩68,365 | ₩68,686 | ₩68,111 | ₩68,379 | +0.02% | 5.1만 |
|---|
| 2025.12.17 | ₩68,138 | ₩68,339 | ₩67,777 | ₩67,791 | -0.51% | 5.7만 |
|---|
| 2025.12.16 | ₩68,572 | ₩68,672 | ₩67,864 | ₩68,178 | -0.57% | 5만 |
|---|
| 2025.12.15 | ₩68,859 | ₩69,033 | ₩68,445 | ₩68,753 | -0.16% | 13.1만 |
|---|
| 2025.12.12 | ₩69,167 | ₩69,247 | ₩68,441 | ₩68,753 | -0.60% | 19.8만 |
|---|
| 2025.12.11 | ₩68,779 | ₩69,153 | ₩68,672 | ₩69,113 | +0.49% | 5.1만 |
|---|
| 2025.12.10 | ₩67,830 | ₩68,986 | ₩67,830 | ₩68,900 | +1.58% | 5.2만 |
|---|
| 2025.12.09 | ₩67,644 | ₩68,014 | ₩67,644 | ₩67,711 | +0.10% | 2.5만 |
|---|
| 2025.12.08 | ₩68,151 | ₩68,151 | ₩67,564 | ₩67,604 | -0.80% | 6.1만 |
|---|
| 2025.12.05 | ₩67,884 | ₩68,377 | ₩67,884 | ₩68,138 | +0.37% | 2.3만 |
|---|
| 2025.12.04 | ₩67,951 | ₩67,951 | ₩67,629 | ₩67,791 | -0.24% | 3.1만 |
|---|
| 2025.12.03 | ₩67,210 | ₩67,804 | ₩67,210 | ₩67,737 | +0.79% | 2.7만 |
|---|
| 2025.12.02 | ₩67,163 | ₩67,415 | ₩66,909 | ₩67,056 | -0.16% | 2.4만 |
|---|
| 2025.12.01 | ₩66,722 | ₩67,403 | ₩66,722 | ₩66,963 | +0.36% | 5.9만 |
|---|
| 2025.11.28 | ₩66,789 | ₩67,203 | ₩66,482 | ₩67,070 | +0.42% | 1.8만 |
|---|
| 2025.11.26 | ₩66,335 | ₩66,709 | ₩66,268 | ₩66,495 | +0.24% | 2.4만 |
|---|
| 2025.11.25 | ₩65,012 | ₩66,028 | ₩65,012 | ₩65,934 | +1.42% | 4.2만 |
|---|
| 2025.11.24 | ₩64,131 | ₩64,946 | ₩64,131 | ₩64,812 | +1.06% | 1.8만 |
|---|
| 2025.11.21 | ₩62,755 | ₩64,063 | ₩62,515 | ₩63,797 | +1.66% | 3.9만 |
|---|
| 2025.11.20 | ₩63,904 | ₩64,276 | ₩62,461 | ₩62,515 | -2.17% | 27만 |
|---|
| 2025.11.19 | ₩63,182 | ₩63,409 | ₩62,808 | ₩63,049 | -0.21% | 2.2만 |
|---|
| 2025.11.18 | ₩63,263 | ₩63,556 | ₩62,715 | ₩63,222 | -0.06% | 3.7만 |
|---|
| 2025.11.17 | ₩64,077 | ₩64,291 | ₩62,922 | ₩63,249 | -1.29% | 2.6만 |
|---|
| 2025.11.14 | ₩63,864 | ₩64,278 | ₩63,690 | ₩63,957 | +0.15% | 3.1만 |
|---|
| 2025.11.13 | ₩65,066 | ₩65,346 | ₩64,430 | ₩64,545 | -0.80% | 4.6만 |
|---|
| 2025.11.12 | ₩65,427 | ₩65,694 | ₩65,306 | ₩65,360 | -0.10% | 3.3만 |
|---|
| 2025.11.11 | ₩65,043 | ₩65,386 | ₩64,942 | ₩65,346 | +0.47% | 3.3만 |
|---|
| 2025.11.10 | ₩64,759 | ₩64,892 | ₩64,318 | ₩64,839 | +0.12% | 2.1만 |
|---|
| 2025.11.07 | ₩63,730 | ₩64,304 | ₩63,316 | ₩64,304 | +0.90% | 7.4만 |
|---|
| 2025.11.06 | ₩64,505 | ₩64,745 | ₩63,790 | ₩63,864 | -0.99% | 4만 |
|---|
| 2025.11.05 | ₩64,024 | ₩64,825 | ₩64,024 | ₩64,505 | +0.75% | 3.9만 |
|---|
| 2025.11.04 | ₩63,944 | ₩64,638 | ₩63,944 | ₩64,238 | +0.46% | 8.7만 |
|---|
| 2025.11.03 | ₩64,411 | ₩64,652 | ₩64,044 | ₩64,652 | +0.37% | 4.3만 |
|---|
| 2025.10.31 | ₩64,091 | ₩64,335 | ₩63,777 | ₩64,238 | +0.23% | 3.3만 |
|---|
| 2025.10.30 | ₩63,516 | ₩64,330 | ₩63,490 | ₩63,490 | -0.04% | 5.9만 |
|---|
| 2025.10.29 | ₩65,039 | ₩65,119 | ₩64,398 | ₩64,652 | -0.60% | 9.1만 |
|---|
| 2025.10.28 | ₩65,547 | ₩65,547 | ₩64,932 | ₩64,946 | -0.92% | 4.5만 |
|---|
| 2025.10.27 | ₩65,915 | ₩65,915 | ₩65,306 | ₩65,453 | -0.70% | 8.9만 |
|---|
| 2025.10.24 | ₩64,959 | ₩65,440 | ₩64,959 | ₩65,173 | +0.33% | 8.3만 |
|---|
| 2025.10.23 | ₩64,625 | ₩64,879 | ₩64,533 | ₩64,772 | +0.23% | 19.1만 |
|---|
| 2025.10.22 | ₩65,079 | ₩65,079 | ₩64,184 | ₩64,438 | -0.99% | 3.9만 |
|---|
| 2025.10.21 | ₩64,545 | ₩64,852 | ₩64,494 | ₩64,705 | +0.25% | 1.9만 |
|---|
| 2025.10.20 | ₩63,890 | ₩64,545 | ₩63,890 | ₩64,518 | +0.98% | 3.4만 |
|---|
| 2025.10.17 | ₩63,316 | ₩63,677 | ₩63,149 | ₩63,623 | +0.49% | 2만 |
|---|
| 2025.10.16 | ₩64,211 | ₩64,251 | ₩62,969 | ₩63,276 | -1.46% | 3.1만 |
|---|
| 2025.10.15 | ₩64,137 | ₩64,505 | ₩63,770 | ₩64,171 | +0.05% | 2만 |
|---|
| 2025.10.14 | ₩62,722 | ₩64,139 | ₩62,722 | ₩63,730 | +1.61% | 9.1천 |
|---|
| 2025.10.13 | ₩62,768 | ₩63,169 | ₩62,696 | ₩63,140 | +0.59% | 1.8만 |
|---|
| 2025.10.10 | ₩63,864 | ₩63,997 | ₩62,114 | ₩62,114 | -2.74% | 2.8만 |
|---|