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 | ₩74,406 | ₩74,693 | ₩74,399 | ₩74,533 | +0.17% | 2.2만 |
| 2026.10.08 | ₩73,492 | ₩74,399 | ₩73,492 | ₩74,372 | +1.20% | 3.8만 |
| 2026.10.07 | ₩73,824 | ₩73,943 | ₩73,623 | ₩73,877 | +0.07% | 3.3만 |
| 2026.10.06 | ₩74,091 | ₩74,366 | ₩74,004 | ₩74,131 | +0.05% | 9.6만 |
| 2026.10.05 | ₩73,610 | ₩74,292 | ₩73,516 | ₩73,998 | +0.53% | 3.3만 |
| 2026.10.02 | ₩73,489 | ₩73,851 | ₩73,235 | ₩73,770 | +0.38% | 3.4만 |
| 2026.10.01 | ₩73,101 | ₩73,322 | ₩72,406 | ₩73,035 | -0.09% | 6.5만 |
| 2026.09.30 | ₩73,837 | ₩73,837 | ₩73,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,142 |
| -0.94% |
| 1.9만 |
| 2026.09.29 | ₩73,824 | ₩73,824 | ₩73,436 | ₩73,663 | -0.22% | 3.9만 |
|---|
| 2026.09.28 | ₩74,452 | ₩74,452 | ₩73,770 | ₩73,851 | -0.81% | 4.2만 |
|---|
| 2026.09.25 | ₩74,198 | ₩74,535 | ₩73,871 | ₩74,439 | +0.32% | 2.3만 |
|---|
| 2026.09.24 | ₩74,105 | ₩74,345 | ₩73,958 | ₩74,332 | +0.31% | 2.5만 |
|---|
| 2026.09.23 | ₩74,907 | ₩74,907 | ₩74,305 | ₩74,332 | -0.77% | 2.6만 |
|---|
| 2026.09.22 | ₩75,215 | ₩75,529 | ₩74,907 | ₩74,934 | -0.37% | 2.4만 |
|---|
| 2026.09.21 | ₩75,014 | ₩75,643 | ₩74,988 | ₩75,442 | +0.57% | 4.6만 |
|---|
| 2026.09.18 | ₩75,108 | ₩75,108 | ₩74,740 | ₩74,827 | -0.37% | 2.2만 |
|---|
| 2026.09.17 | ₩75,335 | ₩75,456 | ₩75,028 | ₩75,054 | -0.37% | 5.7만 |
|---|
| 2026.09.16 | ₩76,325 | ₩76,646 | ₩74,733 | ₩75,161 | -1.52% | 10.3만 |
|---|
| 2026.09.15 | ₩76,325 | ₩76,325 | ₩75,991 | ₩76,218 | -0.14% | 4.2만 |
|---|
| 2026.09.14 | ₩75,964 | ₩76,499 | ₩75,964 | ₩76,312 | +0.46% | 7.8만 |
|---|
| 2026.09.11 | ₩76,018 | ₩76,252 | ₩75,825 | ₩76,058 | +0.05% | 1.5만 |
|---|
| 2026.09.10 | ₩75,737 | ₩75,817 | ₩75,442 | ₩75,643 | -0.12% | 2.2만 |
|---|
| 2026.09.09 | ₩76,272 | ₩76,272 | ₩75,643 | ₩75,830 | -0.58% | 2.3만 |
|---|
| 2026.09.08 | ₩76,472 | ₩76,472 | ₩76,004 | ₩76,004 | -0.61% | 2.9만 |
|---|
| 2026.09.04 | ₩76,272 | ₩76,700 | ₩76,272 | ₩76,512 | +0.32% | 4만 |
|---|
| 2026.09.03 | ₩76,713 | ₩76,887 | ₩76,512 | ₩76,673 | -0.05% | 1.3만 |
|---|
| 2026.09.02 | ₩75,844 | ₩76,912 | ₩75,844 | ₩76,633 | +1.04% | 1.6만 |
|---|
| 2026.09.01 | ₩75,576 | ₩76,024 | ₩75,536 | ₩75,737 | +0.21% | 4.5만 |
|---|
| 2026.08.31 | ₩75,884 | ₩75,897 | ₩75,603 | ₩75,777 | -0.14% | 5.7만 |
|---|
| 2026.08.28 | ₩76,044 | ₩76,365 | ₩75,884 | ₩76,125 | +0.11% | 3.7만 |
|---|
| 2026.08.27 | ₩75,977 | ₩76,151 | ₩75,802 | ₩75,964 | -0.02% | 4.3만 |
|---|
| 2026.08.26 | ₩76,459 | ₩76,566 | ₩76,205 | ₩76,379 | -0.10% | 4.7만 |
|---|
| 2026.08.25 | ₩76,606 | ₩76,606 | ₩76,118 | ₩76,339 | -0.35% | 2.8만 |
|---|
| 2026.08.24 | ₩76,419 | ₩76,767 | ₩76,312 | ₩76,566 | +0.19% | 6만 |
|---|
| 2026.08.21 | ₩76,218 | ₩76,472 | ₩76,111 | ₩76,419 | +0.26% | 7.1만 |
|---|
| 2026.08.20 | ₩76,071 | ₩76,352 | ₩75,977 | ₩75,977 | -0.12% | 2.2만 |
|---|
| 2026.08.19 | ₩76,686 | ₩77,047 | ₩76,232 | ₩76,312 | -0.49% | 3.6만 |
|---|
| 2026.08.18 | ₩76,619 | ₩76,753 | ₩76,419 | ₩76,425 | -0.25% | 3.6만 |
|---|
| 2026.08.17 | ₩77,068 | ₩77,068 | ₩76,459 | ₩76,700 | -0.48% | 3.3만 |
|---|
| 2026.08.14 | ₩76,938 | ₩77,208 | ₩76,907 | ₩77,154 | +0.28% | 2.2만 |
|---|
| 2026.08.13 | ₩76,646 | ₩76,820 | ₩76,405 | ₩76,405 | -0.31% | 4.7만 |
|---|
| 2026.08.12 | ₩76,633 | ₩76,646 | ₩76,272 | ₩76,454 | -0.23% | 2.8만 |
|---|
| 2026.08.11 | ₩77,215 | ₩77,322 | ₩76,626 | ₩76,633 | -0.75% | 5.1만 |
|---|
| 2026.08.10 | ₩76,994 | ₩77,195 | ₩76,793 | ₩77,021 | +0.03% | 4만 |
|---|
| 2026.08.07 | ₩76,940 | ₩77,023 | ₩76,533 | ₩76,914 | -0.03% | 4.6만 |
|---|
| 2026.08.06 | ₩77,583 | ₩77,583 | ₩76,593 | ₩76,673 | -1.17% | 4.6만 |
|---|
| 2026.08.05 | ₩77,904 | ₩77,958 | ₩77,088 | ₩77,128 | -1.00% | 8.2만 |
|---|
| 2026.08.04 | ₩77,542 | ₩78,291 | ₩77,315 | ₩78,077 | +0.69% | 5.8만 |
|---|
| 2026.08.03 | ₩77,074 | ₩77,857 | ₩77,074 | ₩77,783 | +0.92% | 3.6만 |
|---|
| 2026.07.31 | ₩76,820 | ₩77,088 | ₩76,526 | ₩76,894 | +0.10% | 5.6만 |
|---|
| 2026.07.30 | ₩76,339 | ₩76,379 | ₩75,737 | ₩76,245 | -0.12% | 5.9만 |
|---|
| 2026.07.29 | ₩77,409 | ₩77,542 | ₩76,619 | ₩76,700 | -0.92% | 4만 |
|---|
| 2026.07.28 | ₩76,967 | ₩77,282 | ₩76,954 | ₩77,154 | +0.24% | 7.3만 |
|---|
| 2026.07.27 | ₩76,767 | ₩76,847 | ₩76,512 | ₩76,539 | -0.30% | 4만 |
|---|
| 2026.07.24 | ₩76,071 | ₩76,486 | ₩75,964 | ₩76,151 | +0.11% | 3.3만 |
|---|
| 2026.07.23 | ₩76,151 | ₩76,151 | ₩75,730 | ₩76,004 | -0.19% | 3.2만 |
|---|
| 2026.07.22 | ₩77,302 | ₩77,342 | ₩76,767 | ₩76,807 | -0.64% | 3.6만 |
|---|
| 2026.07.21 | ₩77,676 | ₩77,676 | ₩76,753 | ₩77,425 | -0.32% | 6.2만 |
|---|
| 2026.07.20 | ₩77,021 | ₩77,369 | ₩76,900 | ₩76,900 | -0.16% | 5만 |
|---|
| 2026.07.17 | ₩77,168 | ₩77,541 | ₩76,793 | ₩76,967 | -0.26% | 4.1만 |
|---|
| 2026.07.16 | ₩77,569 | ₩77,995 | ₩77,288 | ₩77,395 | -0.22% | 4.8만 |
|---|
| 2026.07.15 | ₩77,101 | ₩77,583 | ₩76,914 | ₩77,476 | +0.49% | 4.5만 |
|---|
| 2026.07.14 | ₩77,074 | ₩77,235 | ₩76,756 | ₩76,994 | -0.10% | 5.6만 |
|---|
| 2026.07.13 | ₩76,954 | ₩77,262 | ₩76,891 | ₩77,034 | +0.10% | 3.9만 |
|---|
| 2026.07.10 | ₩76,606 | ₩76,833 | ₩76,427 | ₩76,807 | +0.26% | 5.2만 |
|---|
| 2026.07.09 | ₩75,803 | ₩76,232 | ₩75,770 | ₩76,178 | +0.49% | 4.9만 |
|---|
| 2026.07.08 | ₩75,924 | ₩76,218 | ₩75,743 | ₩75,817 | -0.14% | 10.1만 |
|---|
| 2026.07.07 | ₩76,472 | ₩76,740 | ₩76,205 | ₩76,392 | -0.10% | 3.9만 |
|---|
| 2026.07.06 | ₩76,071 | ₩76,258 | ₩75,723 | ₩76,245 | +0.23% | 3만 |
|---|
| 2026.07.02 | ₩75,991 | ₩76,084 | ₩75,416 | ₩76,071 | +0.11% | 4.9만 |
|---|
| 2026.07.01 | ₩75,416 | ₩76,218 | ₩75,416 | ₩75,790 | +0.50% | 4.9만 |
|---|
| 2026.06.30 | ₩75,549 | ₩75,549 | ₩75,121 | ₩75,148 | -0.53% | 5만 |
|---|
| 2026.06.29 | ₩75,563 | ₩75,750 | ₩75,235 | ₩75,553 | -0.01% | 3.3만 |
|---|
| 2026.06.26 | ₩74,840 | ₩75,557 | ₩74,840 | ₩74,988 | +0.20% | 2.6만 |
|---|
| 2026.06.25 | ₩74,747 | ₩75,456 | ₩74,747 | ₩74,927 | +0.24% | 4.9만 |
|---|
| 2026.06.24 | ₩74,372 | ₩74,827 | ₩74,372 | ₩74,546 | +0.23% | 4.7만 |
|---|
| 2026.06.23 | ₩74,106 | ₩74,452 | ₩74,106 | ₩74,452 | +0.47% | 5.4만 |
|---|
| 2026.06.22 | ₩74,493 | ₩74,894 | ₩74,426 | ₩74,586 | +0.13% | 5.4만 |
|---|
| 2026.06.18 | ₩75,228 | ₩75,228 | ₩74,566 | ₩74,720 | -0.68% | 8.8만 |
|---|
| 2026.06.17 | ₩75,723 | ₩75,750 | ₩74,386 | ₩74,693 | -1.36% | 4.8만 |
|---|
| 2026.06.16 | ₩75,683 | ₩75,977 | ₩75,622 | ₩75,683 | 0.00% | 5.7만 |
|---|
| 2026.06.15 | ₩75,643 | ₩75,976 | ₩75,589 | ₩75,696 | +0.07% | 3.8만 |
|---|
| 2026.06.12 | ₩74,573 | ₩75,268 | ₩74,319 | ₩75,148 | +0.77% | 6.1만 |
|---|
| 2026.06.11 | ₩74,065 | ₩74,412 | ₩73,449 | ₩74,319 | +0.34% | 4.7만 |
|---|
| 2026.06.10 | ₩74,051 | ₩74,558 | ₩73,637 | ₩73,637 | -0.56% | 3.9만 |
|---|
| 2026.06.09 | ₩74,065 | ₩74,519 | ₩73,208 | ₩74,158 | +0.13% | 8.5만 |
|---|
| 2026.06.08 | ₩74,118 | ₩74,149 | ₩73,757 | ₩73,824 | -0.40% | 3.8만 |
|---|
| 2026.06.05 | ₩74,386 | ₩74,559 | ₩73,717 | ₩73,851 | -0.72% | 2.9만 |
|---|
| 2026.06.04 | ₩74,065 | ₩74,814 | ₩74,065 | ₩74,707 | +0.87% | 7.2만 |
|---|
| 2026.06.03 | ₩73,958 | ₩74,131 | ₩73,610 | ₩73,663 | -0.40% | 3.9만 |
|---|
| 2026.06.02 | ₩73,757 | ₩74,279 | ₩73,757 | ₩73,998 | +0.33% | 4.5만 |
|---|
| 2026.06.01 | ₩74,546 | ₩74,546 | ₩73,995 | ₩74,065 | -0.65% | 3.7만 |
|---|
| 2026.05.29 | ₩74,827 | ₩74,827 | ₩74,198 | ₩74,292 | -0.72% | 3.4만 |
|---|
| 2026.05.28 | ₩75,081 | ₩75,081 | ₩74,493 | ₩74,887 | -0.26% | 6.1만 |
|---|
| 2026.05.27 | ₩74,613 | ₩75,252 | ₩74,613 | ₩75,054 | +0.59% | 4.5만 |
|---|
| 2026.05.26 | ₩74,947 | ₩75,121 | ₩74,479 | ₩74,626 | -0.43% | 4.3만 |
|---|
| 2026.05.22 | ₩74,626 | ₩75,135 | ₩74,626 | ₩74,800 | +0.23% | 4.8만 |
|---|
| 2026.05.21 | ₩74,554 | ₩74,554 | ₩73,931 | ₩74,439 | -0.15% | 4.2만 |
|---|
| 2026.05.20 | ₩74,292 | ₩74,720 | ₩74,111 | ₩74,519 | +0.31% | 4.8만 |
|---|
| 2026.05.19 | ₩74,787 | ₩74,787 | ₩74,252 | ₩74,292 | -0.66% | 8.7만 |
|---|
| 2026.05.18 | ₩74,653 | ₩75,161 | ₩74,653 | ₩75,135 | +0.65% | 4.2만 |
|---|
| 2026.05.15 | ₩74,881 | ₩75,041 | ₩74,693 | ₩74,921 | +0.05% | 2.7만 |
|---|
| 2026.05.14 | ₩75,309 | ₩75,524 | ₩75,188 | ₩75,295 | -0.02% | 2.9만 |
|---|
| 2026.05.13 | ₩74,947 | ₩75,268 | ₩74,787 | ₩75,228 | +0.37% | 6.4만 |
|---|
| 2026.05.12 | ₩74,559 | ₩74,974 | ₩74,178 | ₩74,934 | +0.50% | 3.6만 |
|---|
| 2026.05.11 | ₩75,074 | ₩75,202 | ₩74,493 | ₩74,720 | -0.47% | 6.8만 |
|---|
| 2026.05.08 | ₩74,881 | ₩75,014 | ₩74,519 | ₩74,961 | +0.11% | 3.8만 |
|---|
| 2026.05.07 | ₩74,667 | ₩74,667 | ₩74,011 | ₩74,452 | -0.29% | 3.7만 |
|---|
| 2026.05.06 | ₩74,319 | ₩74,839 | ₩74,319 | ₩74,613 | +0.40% | 5.4만 |
|---|
| 2026.05.05 | ₩74,452 | ₩74,452 | ₩74,024 | ₩74,238 | -0.29% | 4.8만 |
|---|
| 2026.05.04 | ₩73,744 | ₩74,051 | ₩73,449 | ₩73,954 | +0.28% | 4만 |
|---|
| 2026.05.01 | ₩74,024 | ₩74,024 | ₩73,556 | ₩73,784 | -0.33% | 10.9만 |
|---|
| 2026.04.30 | ₩73,530 | ₩74,125 | ₩72,994 | ₩74,038 | +0.69% | 4.2만 |
|---|
| 2026.04.29 | ₩73,262 | ₩73,610 | ₩73,182 | ₩73,436 | +0.24% | 4.6만 |
|---|
| 2026.04.28 | ₩73,369 | ₩73,624 | ₩73,222 | ₩73,356 | -0.02% | 5.2만 |
|---|
| 2026.04.27 | ₩72,861 | ₩73,476 | ₩72,861 | ₩73,262 | +0.55% | 4.2만 |
|---|
| 2026.04.24 | ₩73,369 | ₩73,369 | ₩72,821 | ₩73,016 | -0.48% | 15.7만 |
|---|
| 2026.04.23 | ₩72,794 | ₩73,503 | ₩72,794 | ₩73,449 | +0.90% | 6.5만 |
|---|
| 2026.04.22 | ₩72,486 | ₩72,861 | ₩72,299 | ₩72,486 | 0.00% | 4.3만 |
|---|
| 2026.04.21 | ₩72,553 | ₩72,754 | ₩72,125 | ₩72,232 | -0.44% | 3.6만 |
|---|
| 2026.04.20 | ₩72,072 | ₩72,453 | ₩72,058 | ₩72,058 | -0.02% | 4.4만 |
|---|
| 2026.04.17 | ₩71,643 | ₩72,339 | ₩71,643 | ₩72,339 | +0.97% | 4.1만 |
|---|
| 2026.04.16 | ₩71,202 | ₩71,617 | ₩71,202 | ₩71,617 | +0.58% | 2.7만 |
|---|
| 2026.04.15 | ₩71,309 | ₩71,479 | ₩70,988 | ₩71,309 | 0.00% | 3.7만 |
|---|
| 2026.04.14 | ₩71,001 | ₩71,456 | ₩70,854 | ₩71,256 | +0.36% | 5.4만 |
|---|
| 2026.04.13 | ₩70,506 | ₩71,149 | ₩70,333 | ₩71,042 | +0.76% | 3.5만 |
|---|
| 2026.04.10 | ₩70,761 | ₩70,928 | ₩70,612 | ₩70,720 | -0.06% | 2.7만 |
|---|
| 2026.04.09 | ₩70,266 | ₩70,973 | ₩70,266 | ₩70,854 | +0.84% | 4.8만 |
|---|
| 2026.04.08 | ₩69,998 | ₩70,226 | ₩69,584 | ₩70,159 | +0.23% | 3.4만 |
|---|
| 2026.04.07 | ₩68,808 | ₩69,022 | ₩68,701 | ₩69,008 | +0.29% | 2.7만 |
|---|
| 2026.04.06 | ₩68,005 | ₩68,661 | ₩68,005 | ₩68,594 | +0.87% | 2.1만 |
|---|
| 2026.04.02 | ₩67,564 | ₩68,326 | ₩67,490 | ₩68,326 | +1.13% | 3.3만 |
|---|
| 2026.04.01 | ₩68,206 | ₩68,546 | ₩67,938 | ₩68,085 | -0.18% | 3.9만 |
|---|
| 2026.03.31 | ₩67,256 | ₩68,099 | ₩67,182 | ₩67,871 | +0.91% | 4.3만 |
|---|
| 2026.03.30 | ₩66,975 | ₩67,136 | ₩66,268 | ₩66,654 | -0.48% | 4.3만 |
|---|
| 2026.03.27 | ₩67,029 | ₩67,203 | ₩66,400 | ₩66,453 | -0.86% | 3.4만 |
|---|
| 2026.03.26 | ₩68,005 | ₩68,192 | ₩67,363 | ₩67,590 | -0.61% | 7.3만 |
|---|
| 2026.03.25 | ₩68,326 | ₩68,447 | ₩67,825 | ₩68,147 | -0.26% | 1.8만 |
|---|
| 2026.03.24 | ₩67,109 | ₩68,179 | ₩67,109 | ₩67,925 | +1.22% | 2.8만 |
|---|
| 2026.03.23 | ₩67,524 | ₩68,085 | ₩67,417 | ₩67,524 | 0.00% | 2.9만 |
|---|
| 2026.03.20 | ₩67,350 | ₩67,350 | ₩66,507 | ₩66,761 | -0.87% | 5.2만 |
|---|
| 2026.03.19 | ₩67,323 | ₩67,724 | ₩67,109 | ₩67,336 | +0.02% | 3.3만 |
|---|
| 2026.03.18 | ₩68,233 | ₩68,393 | ₩67,671 | ₩67,925 | -0.45% | 2.4만 |
|---|
| 2026.03.17 | ₩68,032 | ₩68,619 | ₩68,032 | ₩68,420 | +0.57% | 2.4만 |
|---|
| 2026.03.16 | ₩67,724 | ₩68,099 | ₩67,691 | ₩67,845 | +0.18% | 2.7만 |
|---|
| 2026.03.13 | ₩67,510 | ₩67,843 | ₩67,149 | ₩67,162 | -0.52% | 2.3만 |
|---|
| 2026.03.12 | ₩67,577 | ₩67,697 | ₩67,283 | ₩67,443 | -0.20% | 8.5만 |
|---|
| 2026.03.11 | ₩67,564 | ₩68,192 | ₩67,524 | ₩67,858 | +0.44% | 9.6만 |
|---|
| 2026.03.10 | ₩68,219 | ₩68,525 | ₩67,778 | ₩67,885 | -0.49% | 4.2만 |
|---|
| 2026.03.09 | ₩67,524 | ₩68,393 | ₩66,808 | ₩68,233 | +1.05% | 10.6만 |
|---|
| 2026.03.06 | ₩68,888 | ₩68,888 | ₩67,811 | ₩68,253 | -0.92% | 12.7만 |
|---|
| 2026.03.05 | ₩69,530 | ₩69,704 | ₩68,821 | ₩69,477 | -0.08% | 5.1만 |
|---|
| 2026.03.04 | ₩69,369 | ₩69,850 | ₩69,062 | ₩69,691 | +0.46% | 17.5만 |
|---|
| 2026.03.03 | ₩69,102 | ₩69,697 | ₩68,293 | ₩69,292 | +0.27% | 8.1만 |
|---|
| 2026.03.02 | ₩69,289 | ₩70,227 | ₩69,276 | ₩70,012 | +1.04% | 3.6만 |
|---|
| 2026.02.27 | ₩69,891 | ₩70,025 | ₩69,470 | ₩69,945 | +0.08% | 4.6만 |
|---|
| 2026.02.26 | ₩70,172 | ₩70,654 | ₩70,065 | ₩70,346 | +0.25% | 3.4만 |
|---|
| 2026.02.25 | ₩69,851 | ₩70,185 | ₩69,724 | ₩70,185 | +0.48% | 2만 |
|---|
| 2026.02.24 | ₩69,369 | ₩69,751 | ₩69,155 | ₩69,490 | +0.17% | 3만 |
|---|
| 2026.02.23 | ₩70,921 | ₩70,935 | ₩69,329 | ₩69,490 | -2.02% | 6.1만 |
|---|
| 2026.02.20 | ₩70,533 | ₩71,215 | ₩70,386 | ₩71,175 | +0.91% | 5.5만 |
|---|
| 2026.02.19 | ₩70,640 | ₩70,840 | ₩70,292 | ₩70,560 | -0.11% | 4.4만 |
|---|
| 2026.02.18 | ₩70,373 | ₩71,042 | ₩70,373 | ₩71,042 | +0.95% | 4.5만 |
|---|
| 2026.02.17 | ₩70,199 | ₩70,533 | ₩69,637 | ₩70,239 | +0.06% | 6.8만 |
|---|
| 2026.02.13 | ₩69,998 | ₩70,609 | ₩69,691 | ₩70,346 | +0.50% | 4.9만 |
|---|
| 2026.02.12 | ₩71,831 | ₩71,831 | ₩70,072 | ₩70,132 | -2.36% | 7.6만 |
|---|
| 2026.02.11 | ₩72,098 | ₩72,580 | ₩71,376 | ₩71,643 | -0.63% | 5.1만 |
|---|
| 2026.02.10 | ₩71,831 | ₩72,112 | ₩71,456 | ₩71,844 | +0.02% | 6.9만 |
|---|
| 2026.02.09 | ₩71,523 | ₩72,085 | ₩71,282 | ₩71,911 | +0.54% | 4.1만 |
|---|
| 2026.02.06 | ₩70,868 | ₩71,670 | ₩70,868 | ₩71,670 | +1.13% | 5.4만 |
|---|
| 2026.02.05 | ₩70,894 | ₩71,082 | ₩70,513 | ₩70,948 | +0.08% | 4.6만 |
|---|
| 2026.02.04 | ₩71,269 | ₩71,951 | ₩71,122 | ₩71,309 | +0.06% | 5.8만 |
|---|
| 2026.02.03 | ₩70,754 | ₩71,253 | ₩70,185 | ₩70,868 | +0.16% | 2.4만 |
|---|
| 2026.02.02 | ₩70,185 | ₩70,801 | ₩69,637 | ₩70,734 | +0.78% | 8.2만 |
|---|
| 2026.01.30 | ₩70,038 | ₩70,226 | ₩69,610 | ₩70,199 | +0.23% | 3만 |
|---|
| 2026.01.29 | ₩70,159 | ₩70,466 | ₩69,624 | ₩70,413 | +0.36% | 10만 |
|---|
| 2026.01.28 | ₩69,463 | ₩69,864 | ₩69,390 | ₩69,543 | +0.12% | 3.2만 |
|---|
| 2026.01.27 | ₩69,503 | ₩69,665 | ₩69,102 | ₩69,316 | -0.27% | 45.4만 |
|---|
| 2026.01.26 | ₩69,584 | ₩70,346 | ₩69,584 | ₩69,998 | +0.60% | 3.7만 |
|---|
| 2026.01.23 | ₩69,677 | ₩69,917 | ₩69,396 | ₩69,557 | -0.17% | 4.5만 |
|---|
| 2026.01.22 | ₩69,369 | ₩70,119 | ₩69,369 | ₩70,065 | +1.00% | 5.1만 |
|---|
| 2026.01.21 | ₩68,634 | ₩69,567 | ₩68,634 | ₩69,048 | +0.60% | 4만 |
|---|
| 2026.01.20 | ₩68,340 | ₩68,995 | ₩68,186 | ₩68,433 | +0.14% | 8만 |
|---|
| 2026.01.16 | ₩69,490 | ₩69,744 | ₩69,022 | ₩69,303 | -0.27% | 4.9만 |
|---|
| 2026.01.15 | ₩69,236 | ₩69,878 | ₩69,182 | ₩69,450 | +0.31% | 7.5만 |
|---|
| 2026.01.14 | ₩69,062 | ₩69,062 | ₩68,607 | ₩69,008 | -0.08% | 3.4만 |
|---|
| 2026.01.13 | ₩69,436 | ₩69,450 | ₩69,035 | ₩69,289 | -0.21% | 5.5만 |
|---|
| 2026.01.12 | ₩69,095 | ₩69,517 | ₩69,095 | ₩69,517 | +0.61% | 8.2만 |
|---|
| 2026.01.09 | ₩69,851 | ₩70,052 | ₩69,503 | ₩69,878 | +0.04% | 4.4만 |
|---|
| 2026.01.08 | ₩69,075 | ₩69,943 | ₩69,075 | ₩69,731 | +0.95% | 5.9만 |
|---|
| 2026.01.07 | ₩69,477 | ₩69,569 | ₩68,928 | ₩69,035 | -0.64% | 6만 |
|---|
| 2026.01.06 | ₩69,129 | ₩69,931 | ₩69,129 | ₩69,744 | +0.89% | 39.1만 |
|---|
| 2026.01.05 | ₩68,875 | ₩69,569 | ₩68,875 | ₩69,135 | +0.38% | 9.3만 |
|---|
| 2026.01.02 | ₩68,513 | ₩68,861 | ₩68,152 | ₩68,554 | +0.06% | 7.1만 |
|---|
| 2025.12.31 | ₩68,741 | ₩68,808 | ₩68,340 | ₩68,393 | -0.51% | 3.5만 |
|---|
| 2025.12.30 | ₩68,714 | ₩69,022 | ₩68,714 | ₩68,901 | +0.27% | 8.6만 |
|---|
| 2025.12.29 | ₩68,754 | ₩68,814 | ₩68,584 | ₩68,781 | +0.04% | 2.5만 |
|---|
| 2025.12.26 | ₩69,517 | ₩69,597 | ₩69,356 | ₩69,597 | +0.12% | 1.9만 |
|---|
| 2025.12.24 | ₩69,142 | ₩69,543 | ₩69,135 | ₩69,423 | +0.41% | 3만 |
|---|
| 2025.12.23 | ₩68,848 | ₩69,236 | ₩68,848 | ₩69,209 | +0.52% | 2.9만 |
|---|
| 2025.12.22 | ₩68,901 | ₩69,705 | ₩68,812 | ₩69,142 | +0.35% | 3.7만 |
|---|
| 2025.12.19 | ₩68,286 | ₩68,915 | ₩68,286 | ₩68,567 | +0.41% | 4.1만 |
|---|
| 2025.12.18 | ₩68,460 | ₩68,781 | ₩68,206 | ₩68,473 | +0.02% | 5.1만 |
|---|
| 2025.12.17 | ₩68,233 | ₩68,433 | ₩67,871 | ₩67,885 | -0.51% | 5.7만 |
|---|
| 2025.12.16 | ₩68,667 | ₩68,768 | ₩67,958 | ₩68,273 | -0.57% | 5만 |
|---|
| 2025.12.15 | ₩68,955 | ₩69,129 | ₩68,540 | ₩68,848 | -0.16% | 13.1만 |
|---|
| 2025.12.12 | ₩69,262 | ₩69,343 | ₩68,536 | ₩68,848 | -0.60% | 19.8만 |
|---|
| 2025.12.11 | ₩68,875 | ₩69,249 | ₩68,768 | ₩69,209 | +0.49% | 5.1만 |
|---|
| 2025.12.10 | ₩67,924 | ₩69,082 | ₩67,924 | ₩68,995 | +1.58% | 5.2만 |
|---|
| 2025.12.09 | ₩67,738 | ₩68,108 | ₩67,738 | ₩67,804 | +0.10% | 2.5만 |
|---|
| 2025.12.08 | ₩68,246 | ₩68,246 | ₩67,657 | ₩67,697 | -0.80% | 6.1만 |
|---|
| 2025.12.05 | ₩67,978 | ₩68,472 | ₩67,978 | ₩68,233 | +0.37% | 2.3만 |
|---|
| 2025.12.04 | ₩68,045 | ₩68,045 | ₩67,723 | ₩67,885 | -0.24% | 3.1만 |
|---|
| 2025.12.03 | ₩67,303 | ₩67,898 | ₩67,303 | ₩67,831 | +0.79% | 2.7만 |
|---|
| 2025.12.02 | ₩67,256 | ₩67,509 | ₩67,002 | ₩67,149 | -0.16% | 2.4만 |
|---|
| 2025.12.01 | ₩66,815 | ₩67,497 | ₩66,815 | ₩67,055 | +0.36% | 5.9만 |
|---|
| 2025.11.28 | ₩66,882 | ₩67,296 | ₩66,574 | ₩67,162 | +0.42% | 1.8만 |
|---|
| 2025.11.26 | ₩66,427 | ₩66,801 | ₩66,360 | ₩66,587 | +0.24% | 2.4만 |
|---|
| 2025.11.25 | ₩65,102 | ₩66,119 | ₩65,102 | ₩66,025 | +1.42% | 4.2만 |
|---|
| 2025.11.24 | ₩64,220 | ₩65,036 | ₩64,220 | ₩64,902 | +1.06% | 1.8만 |
|---|
| 2025.11.21 | ₩62,842 | ₩64,151 | ₩62,601 | ₩63,885 | +1.66% | 3.9만 |
|---|
| 2025.11.20 | ₩63,992 | ₩64,365 | ₩62,548 | ₩62,601 | -2.17% | 27만 |
|---|
| 2025.11.19 | ₩63,270 | ₩63,497 | ₩62,895 | ₩63,136 | -0.21% | 2.2만 |
|---|
| 2025.11.18 | ₩63,350 | ₩63,644 | ₩62,802 | ₩63,310 | -0.06% | 3.7만 |
|---|
| 2025.11.17 | ₩64,166 | ₩64,380 | ₩63,009 | ₩63,337 | -1.29% | 2.6만 |
|---|
| 2025.11.14 | ₩63,952 | ₩64,367 | ₩63,778 | ₩64,046 | +0.15% | 3.1만 |
|---|
| 2025.11.13 | ₩65,156 | ₩65,437 | ₩64,519 | ₩64,634 | -0.80% | 4.6만 |
|---|
| 2025.11.12 | ₩65,517 | ₩65,785 | ₩65,397 | ₩65,450 | -0.10% | 3.3만 |
|---|
| 2025.11.11 | ₩65,133 | ₩65,477 | ₩65,032 | ₩65,437 | +0.47% | 3.3만 |
|---|
| 2025.11.10 | ₩64,848 | ₩64,982 | ₩64,407 | ₩64,929 | +0.12% | 2.1만 |
|---|
| 2025.11.07 | ₩63,818 | ₩64,394 | ₩63,404 | ₩64,394 | +0.90% | 7.4만 |
|---|
| 2025.11.06 | ₩64,594 | ₩64,835 | ₩63,879 | ₩63,952 | -0.99% | 4만 |
|---|
| 2025.11.05 | ₩64,113 | ₩64,915 | ₩64,113 | ₩64,594 | +0.75% | 3.9만 |
|---|
| 2025.11.04 | ₩64,032 | ₩64,728 | ₩64,032 | ₩64,327 | +0.46% | 8.7만 |
|---|
| 2025.11.03 | ₩64,501 | ₩64,741 | ₩64,133 | ₩64,741 | +0.37% | 4.3만 |
|---|
| 2025.10.31 | ₩64,179 | ₩64,424 | ₩63,865 | ₩64,327 | +0.23% | 3.3만 |
|---|
| 2025.10.30 | ₩63,604 | ₩64,419 | ₩63,578 | ₩63,578 | -0.04% | 5.9만 |
|---|
| 2025.10.29 | ₩65,129 | ₩65,209 | ₩64,487 | ₩64,741 | -0.60% | 9.1만 |
|---|
| 2025.10.28 | ₩65,638 | ₩65,638 | ₩65,022 | ₩65,036 | -0.92% | 4.5만 |
|---|
| 2025.10.27 | ₩66,007 | ₩66,007 | ₩65,397 | ₩65,544 | -0.70% | 8.9만 |
|---|
| 2025.10.24 | ₩65,049 | ₩65,530 | ₩65,049 | ₩65,263 | +0.33% | 8.3만 |
|---|
| 2025.10.23 | ₩64,715 | ₩64,969 | ₩64,622 | ₩64,862 | +0.23% | 19.1만 |
|---|
| 2025.10.22 | ₩65,169 | ₩65,169 | ₩64,273 | ₩64,527 | -0.99% | 3.9만 |
|---|
| 2025.10.21 | ₩64,634 | ₩64,942 | ₩64,583 | ₩64,795 | +0.25% | 1.9만 |
|---|
| 2025.10.20 | ₩63,979 | ₩64,634 | ₩63,979 | ₩64,608 | +0.98% | 3.4만 |
|---|
| 2025.10.17 | ₩63,404 | ₩63,765 | ₩63,236 | ₩63,711 | +0.49% | 2만 |
|---|
| 2025.10.16 | ₩64,300 | ₩64,340 | ₩63,056 | ₩63,364 | -1.46% | 3.1만 |
|---|
| 2025.10.15 | ₩64,226 | ₩64,594 | ₩63,858 | ₩64,260 | +0.05% | 2만 |
|---|
| 2025.10.14 | ₩62,808 | ₩64,228 | ₩62,808 | ₩63,818 | +1.61% | 9.1천 |
|---|
| 2025.10.13 | ₩62,855 | ₩63,257 | ₩62,783 | ₩63,227 | +0.59% | 1.8만 |
|---|
| 2025.10.10 | ₩63,952 | ₩64,086 | ₩62,200 | ₩62,200 | -2.74% | 2.8만 |
|---|