시장 데이터를 불러오는 중
전체 종목
AdvisorShares Dorsey Wright ADR ETF 과거 주가
AdvisorShares Dorsey Wright ADR ETF · AADR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AdvisorShares Dorsey Wright ADR ETF · AADR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩108,468 | ₩108,656 | ₩108,468 | ₩108,656 | +0.17% | 1.8천 |
| 2026.10.08 | ₩107,972 | ₩108,106 | ₩107,972 | ₩108,106 | +0.12% | 200 |
| 2026.10.07 | ₩108,710 | ₩108,710 | ₩108,643 | ₩108,643 | -0.06% | 500 |
| 2026.10.06 | ₩110,131 | ₩110,627 | ₩109,943 | ₩110,627 | +0.45% | 9.6천 |
| 2026.10.05 | ₩109,903 | ₩110,077 | ₩109,903 | ₩110,077 | +0.16% | 800 |
| 2026.10.02 | ₩110,399 | ₩110,399 | ₩109,058 | ₩109,528 | -0.79% | 1.5천 |
| 2026.10.01 | ₩108,321 | ₩108,669 | ₩108,321 | ₩108,669 | +0.32% | 500 |
| 2026.09.30 | ₩110,440 | ₩110,440 | ₩109,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,528 |
| -0.83% |
| 1.3천 |
| 2026.09.29 | ₩112,344 | ₩112,344 | ₩108,441 | ₩110,171 | -1.93% | 3천 |
|---|
| 2026.09.28 | ₩110,426 | ₩110,426 | ₩110,426 | ₩110,426 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩110,748 | ₩110,976 | ₩110,627 | ₩110,976 | +0.21% | 600 |
|---|
| 2026.09.24 | ₩110,721 | ₩110,721 | ₩109,984 | ₩110,560 | -0.15% | 2.2천 |
|---|
| 2026.09.23 | ₩111,056 | ₩111,056 | ₩111,056 | ₩111,056 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩114,020 | ₩114,020 | ₩112,693 | ₩112,693 | -1.16% | 1.1천 |
|---|
| 2026.09.21 | ₩113,363 | ₩113,377 | ₩113,363 | ₩113,377 | +0.01% | 500 |
|---|
| 2026.09.18 | ₩111,915 | ₩112,478 | ₩111,915 | ₩112,478 | +0.50% | 300 |
|---|
| 2026.09.17 | ₩111,405 | ₩113,430 | ₩111,405 | ₩113,269 | +1.67% | 3.4천 |
|---|
| 2026.09.16 | ₩112,612 | ₩112,612 | ₩111,405 | ₩111,405 | -1.07% | 1.1천 |
|---|
| 2026.09.15 | ₩111,714 | ₩111,915 | ₩111,714 | ₩111,915 | +0.18% | 1천 |
|---|
| 2026.09.14 | ₩113,967 | ₩113,967 | ₩112,491 | ₩112,706 | -1.11% | 3.5천 |
|---|
| 2026.09.11 | ₩115,697 | ₩115,697 | ₩114,047 | ₩114,221 | -1.28% | 900 |
|---|
| 2026.09.10 | ₩113,283 | ₩113,377 | ₩113,242 | ₩113,242 | -0.04% | 1.5천 |
|---|
| 2026.09.09 | ₩115,764 | ₩115,764 | ₩114,168 | ₩114,168 | -1.38% | 1.2천 |
|---|
| 2026.09.08 | ₩114,087 | ₩114,087 | ₩114,087 | ₩114,087 | 0.00% | 600 |
|---|
| 2026.09.04 | ₩113,685 | ₩113,792 | ₩113,229 | ₩113,564 | -0.11% | 9천 |
|---|
| 2026.09.03 | ₩113,792 | ₩113,792 | ₩113,792 | ₩113,792 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩112,652 | ₩113,041 | ₩112,652 | ₩113,041 | +0.35% | 400 |
|---|
| 2026.09.01 | ₩112,894 | ₩112,894 | ₩111,740 | ₩111,740 | -1.02% | 1.1천 |
|---|
| 2026.08.31 | ₩111,580 | ₩112,009 | ₩111,580 | ₩112,009 | +0.38% | 1.4천 |
|---|
| 2026.08.28 | ₩113,242 | ₩113,242 | ₩111,915 | ₩111,915 | -1.17% | 400 |
|---|
| 2026.08.27 | ₩112,840 | ₩112,867 | ₩112,679 | ₩112,867 | +0.02% | 2.4천 |
|---|
| 2026.08.26 | ₩113,149 | ₩113,202 | ₩112,988 | ₩112,988 | -0.14% | 500 |
|---|
| 2026.08.25 | ₩112,545 | ₩113,082 | ₩112,545 | ₩113,082 | +0.48% | 1.5천 |
|---|
| 2026.08.24 | ₩112,103 | ₩112,277 | ₩111,673 | ₩112,277 | +0.16% | 2.2천 |
|---|
| 2026.08.21 | ₩112,773 | ₩113,001 | ₩112,773 | ₩112,813 | +0.04% | 2.8천 |
|---|
| 2026.08.20 | ₩113,645 | ₩113,645 | ₩111,580 | ₩111,580 | -1.82% | 800 |
|---|
| 2026.08.19 | ₩114,892 | ₩114,892 | ₩112,465 | ₩112,465 | -2.11% | 4.6천 |
|---|
| 2026.08.18 | ₩114,530 | ₩114,530 | ₩111,982 | ₩112,773 | -1.53% | 1.5천 |
|---|
| 2026.08.17 | ₩114,597 | ₩114,838 | ₩113,806 | ₩113,926 | -0.59% | 4.8천 |
|---|
| 2026.08.14 | ₩114,356 | ₩114,865 | ₩113,725 | ₩113,873 | -0.42% | 2.8천 |
|---|
| 2026.08.13 | ₩113,095 | ₩114,651 | ₩113,095 | ₩114,007 | +0.81% | 5.6천 |
|---|
| 2026.08.12 | ₩112,706 | ₩114,034 | ₩112,706 | ₩113,470 | +0.68% | 8.2천 |
|---|
| 2026.08.11 | ₩113,524 | ₩113,618 | ₩111,955 | ₩112,706 | -0.72% | 8.7천 |
|---|
| 2026.08.10 | ₩112,398 | ₩113,444 | ₩112,237 | ₩112,988 | +0.52% | 5.4천 |
|---|
| 2026.08.07 | ₩115,656 | ₩115,656 | ₩113,122 | ₩113,122 | -2.19% | 900 |
|---|
| 2026.08.06 | ₩113,242 | ₩113,993 | ₩112,599 | ₩113,417 | +0.15% | 8.8천 |
|---|
| 2026.08.05 | ₩113,980 | ₩113,980 | ₩112,505 | ₩112,867 | -0.98% | 1.3천 |
|---|
| 2026.08.04 | ₩111,620 | ₩112,679 | ₩111,553 | ₩112,183 | +0.50% | 6.8천 |
|---|
| 2026.08.03 | ₩110,949 | ₩111,405 | ₩110,413 | ₩111,124 | +0.16% | 3.9천 |
|---|
| 2026.07.31 | ₩111,499 | ₩111,526 | ₩110,922 | ₩111,244 | -0.23% | 7.9천 |
|---|
| 2026.07.30 | ₩111,298 | ₩111,673 | ₩110,305 | ₩111,673 | +0.34% | 1.6천 |
|---|
| 2026.07.29 | ₩108,924 | ₩108,924 | ₩108,133 | ₩108,133 | -0.73% | 1.5천 |
|---|
| 2026.07.28 | ₩108,589 | ₩109,018 | ₩108,455 | ₩109,018 | +0.40% | 500 |
|---|
| 2026.07.27 | ₩110,842 | ₩110,842 | ₩110,842 | ₩110,842 | 0.00% | 500 |
|---|
| 2026.07.24 | ₩110,748 | ₩110,748 | ₩110,748 | ₩110,748 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩111,419 | ₩111,419 | ₩110,909 | ₩111,110 | -0.28% | 1천 |
|---|
| 2026.07.22 | ₩112,089 | ₩112,746 | ₩112,089 | ₩112,451 | +0.32% | 2.1천 |
|---|
| 2026.07.21 | ₩110,574 | ₩110,641 | ₩110,533 | ₩110,533 | -0.04% | 2.7만 |
|---|
| 2026.07.20 | ₩110,601 | ₩110,601 | ₩108,857 | ₩109,192 | -1.27% | 1.9천 |
|---|
| 2026.07.17 | ₩110,641 | ₩110,641 | ₩110,131 | ₩110,131 | -0.46% | 2.2천 |
|---|
| 2026.07.16 | ₩109,689 | ₩112,854 | ₩109,689 | ₩110,265 | +0.53% | 1.2천 |
|---|
| 2026.07.15 | ₩111,352 | ₩111,593 | ₩111,352 | ₩111,593 | +0.22% | 200 |
|---|
| 2026.07.14 | ₩111,593 | ₩112,170 | ₩111,593 | ₩111,848 | +0.23% | 700 |
|---|
| 2026.07.13 | ₩111,593 | ₩111,593 | ₩111,593 | ₩111,593 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩111,781 | ₩112,907 | ₩111,781 | ₩112,907 | +1.01% | 3.9천 |
|---|
| 2026.07.09 | ₩112,317 | ₩112,907 | ₩112,317 | ₩112,854 | +0.48% | 700 |
|---|
| 2026.07.08 | ₩110,708 | ₩111,580 | ₩110,507 | ₩111,432 | +0.65% | 400 |
|---|
| 2026.07.07 | ₩111,472 | ₩111,472 | ₩110,493 | ₩111,311 | -0.14% | 1.2천 |
|---|
| 2026.07.06 | ₩109,836 | ₩112,880 | ₩109,836 | ₩112,880 | +2.77% | 1.4천 |
|---|
| 2026.07.02 | ₩112,089 | ₩112,089 | ₩109,943 | ₩110,614 | -1.32% | 1.2천 |
|---|
| 2026.07.01 | ₩110,171 | ₩110,171 | ₩108,803 | ₩109,487 | -0.62% | 2.9천 |
|---|
| 2026.06.30 | ₩108,602 | ₩110,627 | ₩108,602 | ₩110,131 | +1.41% | 2.2천 |
|---|
| 2026.06.29 | ₩107,221 | ₩108,495 | ₩107,221 | ₩108,495 | +1.19% | 2천 |
|---|
| 2026.06.26 | ₩108,334 | ₩108,334 | ₩108,334 | ₩108,334 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩108,227 | ₩109,876 | ₩108,227 | ₩109,179 | +0.88% | 1.9천 |
|---|
| 2026.06.24 | ₩107,704 | ₩108,857 | ₩107,489 | ₩107,637 | -0.06% | 5.1천 |
|---|
| 2026.06.23 | ₩109,447 | ₩110,212 | ₩109,125 | ₩109,635 | +0.17% | 1.8천 |
|---|
| 2026.06.22 | ₩110,909 | ₩111,875 | ₩110,909 | ₩111,459 | +0.50% | 2.7천 |
|---|
| 2026.06.18 | ₩114,034 | ₩114,034 | ₩110,507 | ₩111,405 | -2.31% | 2.9천 |
|---|
| 2026.06.17 | ₩113,658 | ₩114,034 | ₩112,035 | ₩112,035 | -1.43% | 2.4천 |
|---|
| 2026.06.16 | ₩113,269 | ₩113,269 | ₩112,384 | ₩112,652 | -0.54% | 3.1천 |
|---|
| 2026.06.15 | ₩113,269 | ₩113,698 | ₩112,679 | ₩113,001 | -0.24% | 3.3천 |
|---|
| 2026.06.12 | ₩112,156 | ₩113,189 | ₩112,076 | ₩112,076 | -0.07% | 1.6천 |
|---|
| 2026.06.11 | ₩109,045 | ₩111,097 | ₩108,964 | ₩111,097 | +1.88% | 2천 |
|---|
| 2026.06.10 | ₩108,911 | ₩108,911 | ₩107,824 | ₩108,066 | -0.78% | 3.3천 |
|---|
| 2026.06.09 | ₩110,641 | ₩110,641 | ₩110,225 | ₩110,453 | -0.17% | 3천 |
|---|
| 2026.06.08 | ₩111,043 | ₩111,043 | ₩110,533 | ₩110,654 | -0.35% | 700 |
|---|
| 2026.06.05 | ₩111,875 | ₩111,875 | ₩110,051 | ₩110,614 | -1.13% | 1.7천 |
|---|
| 2026.06.04 | ₩111,620 | ₩114,463 | ₩111,620 | ₩114,356 | +2.45% | 2.2천 |
|---|
| 2026.06.03 | ₩113,806 | ₩113,806 | ₩113,806 | ₩113,806 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩114,959 | ₩114,959 | ₩114,074 | ₩114,704 | -0.22% | 1.2천 |
|---|
| 2026.06.01 | ₩113,336 | ₩115,643 | ₩113,336 | ₩115,643 | +2.04% | 2.5천 |
|---|
| 2026.05.29 | ₩117,078 | ₩117,078 | ₩115,147 | ₩115,616 | -1.25% | 2.1천 |
|---|
| 2026.05.28 | ₩114,248 | ₩116,475 | ₩114,248 | ₩115,925 | +1.47% | 1.3천 |
|---|
| 2026.05.27 | ₩116,770 | ₩116,770 | ₩116,273 | ₩116,287 | -0.41% | 1.7천 |
|---|
| 2026.05.26 | ₩115,281 | ₩117,279 | ₩115,281 | ₩117,132 | +1.61% | 2.7천 |
|---|
| 2026.05.22 | ₩116,045 | ₩116,233 | ₩115,281 | ₩115,281 | -0.66% | 1.5천 |
|---|
| 2026.05.21 | ₩115,281 | ₩115,549 | ₩115,281 | ₩115,549 | +0.23% | 700 |
|---|
| 2026.05.20 | ₩112,612 | ₩114,946 | ₩112,612 | ₩114,946 | +2.07% | 1.5천 |
|---|
| 2026.05.19 | ₩112,907 | ₩113,122 | ₩112,384 | ₩112,880 | -0.02% | 1.3천 |
|---|
| 2026.05.18 | ₩113,846 | ₩113,846 | ₩113,752 | ₩113,752 | -0.08% | 500 |
|---|
| 2026.05.15 | ₩116,206 | ₩116,206 | ₩112,733 | ₩112,733 | -2.99% | 3.7천 |
|---|
| 2026.05.14 | ₩118,969 | ₩118,969 | ₩116,461 | ₩117,065 | -1.60% | 1.4천 |
|---|
| 2026.05.13 | ₩114,986 | ₩117,158 | ₩114,986 | ₩117,158 | +1.89% | 1.4천 |
|---|
| 2026.05.12 | ₩113,698 | ₩115,455 | ₩113,698 | ₩115,455 | +1.55% | 1천 |
|---|
| 2026.05.11 | ₩113,846 | ₩116,166 | ₩113,846 | ₩116,072 | +1.96% | 5천 |
|---|
| 2026.05.08 | ₩114,892 | ₩114,892 | ₩114,879 | ₩114,879 | -0.01% | 5.3천 |
|---|
| 2026.05.07 | ₩116,354 | ₩116,381 | ₩114,999 | ₩114,999 | -1.16% | 1.1천 |
|---|
| 2026.05.06 | ₩115,348 | ₩116,837 | ₩115,348 | ₩116,837 | +1.29% | 700 |
|---|
| 2026.05.05 | ₩113,256 | ₩114,409 | ₩113,001 | ₩113,631 | +0.33% | 1.7천 |
|---|
| 2026.05.04 | ₩112,652 | ₩112,974 | ₩112,062 | ₩112,666 | +0.01% | 2.5천 |
|---|
| 2026.05.01 | ₩113,886 | ₩113,886 | ₩112,867 | ₩113,363 | -0.46% | 3.4천 |
|---|
| 2026.04.30 | ₩112,022 | ₩113,658 | ₩111,848 | ₩113,658 | +1.46% | 2.8천 |
|---|
| 2026.04.29 | ₩111,325 | ₩111,325 | ₩110,373 | ₩110,802 | -0.47% | 6.7천 |
|---|
| 2026.04.28 | ₩111,405 | ₩111,727 | ₩111,405 | ₩111,486 | +0.07% | 1.1천 |
|---|
| 2026.04.27 | ₩111,553 | ₩113,403 | ₩111,553 | ₩112,478 | +0.83% | 4.7천 |
|---|
| 2026.04.24 | ₩112,599 | ₩112,719 | ₩111,647 | ₩112,719 | +0.11% | 3.2천 |
|---|
| 2026.04.23 | ₩112,022 | ₩112,384 | ₩112,009 | ₩112,009 | -0.01% | 2.5천 |
|---|
| 2026.04.22 | ₩113,242 | ₩113,242 | ₩112,022 | ₩112,559 | -0.60% | 2천 |
|---|
| 2026.04.21 | ₩115,952 | ₩115,952 | ₩112,787 | ₩113,108 | -2.45% | 1.8천 |
|---|
| 2026.04.20 | ₩117,145 | ₩117,145 | ₩113,363 | ₩116,045 | -0.94% | 4.5천 |
|---|
| 2026.04.17 | ₩119,358 | ₩119,358 | ₩118,070 | ₩118,070 | -1.08% | 1.6천 |
|---|
| 2026.04.16 | ₩115,804 | ₩116,059 | ₩115,804 | ₩116,059 | +0.22% | 700 |
|---|
| 2026.04.15 | ₩117,682 | ₩117,682 | ₩116,421 | ₩116,810 | -0.74% | 1.6천 |
|---|
| 2026.04.14 | ₩118,862 | ₩118,862 | ₩118,205 | ₩118,205 | -0.55% | 700 |
|---|
| 2026.04.13 | ₩116,340 | ₩117,655 | ₩116,340 | ₩117,655 | +1.13% | 1.2천 |
|---|
| 2026.04.10 | ₩117,413 | ₩117,722 | ₩115,938 | ₩116,434 | -0.83% | 1.7천 |
|---|
| 2026.04.09 | ₩116,314 | ₩116,555 | ₩116,086 | ₩116,555 | +0.21% | 1.1천 |
|---|
| 2026.04.08 | ₩115,133 | ₩116,515 | ₩115,133 | ₩115,724 | +0.51% | 4.2천 |
|---|
| 2026.04.07 | ₩111,244 | ₩111,244 | ₩109,340 | ₩110,869 | -0.34% | 1.3만 |
|---|
| 2026.04.06 | ₩112,840 | ₩112,840 | ₩111,177 | ₩111,258 | -1.40% | 2.4천 |
|---|
| 2026.04.02 | ₩111,647 | ₩112,438 | ₩111,150 | ₩111,647 | 0.00% | 2.2천 |
|---|
| 2026.04.01 | ₩113,980 | ₩113,980 | ₩111,673 | ₩111,955 | -1.78% | 2.8천 |
|---|
| 2026.03.31 | ₩109,286 | ₩109,474 | ₩108,575 | ₩109,474 | +0.17% | 2.7천 |
|---|
| 2026.03.30 | ₩105,679 | ₩105,679 | ₩104,190 | ₩105,022 | -0.62% | 3천 |
|---|
| 2026.03.27 | ₩106,738 | ₩107,234 | ₩105,893 | ₩105,893 | -0.79% | 4.1천 |
|---|
| 2026.03.26 | ₩107,208 | ₩107,288 | ₩107,194 | ₩107,194 | -0.01% | 1.1천 |
|---|
| 2026.03.25 | ₩109,769 | ₩109,957 | ₩109,353 | ₩109,581 | -0.17% | 3.8천 |
|---|
| 2026.03.24 | ₩106,081 | ₩108,495 | ₩106,081 | ₩107,811 | +1.63% | 1.5만 |
|---|
| 2026.03.23 | ₩108,093 | ₩109,353 | ₩107,690 | ₩108,401 | +0.29% | 3.5천 |
|---|
| 2026.03.20 | ₩108,535 | ₩108,589 | ₩105,142 | ₩105,840 | -2.48% | 9.6천 |
|---|
| 2026.03.19 | ₩107,824 | ₩109,474 | ₩107,476 | ₩109,045 | +1.13% | 3만 |
|---|
| 2026.03.18 | ₩113,457 | ₩113,457 | ₩110,533 | ₩110,533 | -2.58% | 5천 |
|---|
| 2026.03.17 | ₩114,449 | ₩114,449 | ₩113,162 | ₩113,202 | -1.09% | 1.7천 |
|---|
| 2026.03.16 | ₩110,292 | ₩112,089 | ₩110,292 | ₩112,089 | +1.63% | 2.8천 |
|---|
| 2026.03.13 | ₩112,612 | ₩112,907 | ₩110,587 | ₩110,587 | -1.80% | 1.2천 |
|---|
| 2026.03.12 | ₩114,154 | ₩115,415 | ₩112,344 | ₩112,344 | -1.59% | 2.9천 |
|---|
| 2026.03.11 | ₩116,019 | ₩116,314 | ₩115,804 | ₩116,314 | +0.25% | 900 |
|---|
| 2026.03.10 | ₩118,607 | ₩120,256 | ₩118,567 | ₩118,567 | -0.03% | 1.8천 |
|---|
| 2026.03.09 | ₩113,725 | ₩115,804 | ₩113,725 | ₩115,804 | +1.83% | 3.6천 |
|---|
| 2026.03.06 | ₩115,053 | ₩115,053 | ₩115,053 | ₩115,053 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩117,333 | ₩117,400 | ₩115,321 | ₩116,542 | -0.67% | 4.8천 |
|---|
| 2026.03.04 | ₩118,017 | ₩121,034 | ₩118,017 | ₩120,511 | +2.11% | 3.1천 |
|---|
| 2026.03.03 | ₩117,668 | ₩119,184 | ₩116,394 | ₩118,446 | +0.66% | 7.9천 |
|---|
| 2026.03.02 | ₩124,481 | ₩125,862 | ₩124,038 | ₩125,299 | +0.66% | 2.3천 |
|---|
| 2026.02.27 | ₩126,238 | ₩126,828 | ₩126,023 | ₩126,747 | +0.40% | 2.2천 |
|---|
| 2026.02.26 | ₩126,037 | ₩127,445 | ₩125,835 | ₩127,445 | +1.12% | 800 |
|---|
| 2026.02.25 | ₩127,995 | ₩127,995 | ₩127,378 | ₩127,378 | -0.48% | 1.2천 |
|---|
| 2026.02.24 | ₩127,190 | ₩127,297 | ₩126,278 | ₩126,694 | -0.39% | 2.7천 |
|---|
| 2026.02.23 | ₩129,067 | ₩129,067 | ₩127,498 | ₩127,565 | -1.16% | 2.4천 |
|---|
| 2026.02.20 | ₩127,472 | ₩128,585 | ₩127,472 | ₩128,357 | +0.69% | 1.9천 |
|---|
| 2026.02.19 | ₩125,768 | ₩127,257 | ₩125,768 | ₩127,244 | +1.17% | 2.4천 |
|---|
| 2026.02.18 | ₩125,406 | ₩127,807 | ₩125,406 | ₩127,190 | +1.42% | 1.7천 |
|---|
| 2026.02.17 | ₩126,211 | ₩126,667 | ₩125,916 | ₩125,916 | -0.23% | 1.2천 |
|---|
| 2026.02.13 | ₩127,217 | ₩127,351 | ₩126,721 | ₩127,056 | -0.13% | 3천 |
|---|
| 2026.02.12 | ₩130,087 | ₩130,087 | ₩126,104 | ₩126,104 | -3.06% | 3.1천 |
|---|
| 2026.02.11 | ₩128,813 | ₩128,813 | ₩127,767 | ₩128,504 | -0.24% | 1.9천 |
|---|
| 2026.02.10 | ₩130,449 | ₩130,449 | ₩126,533 | ₩126,962 | -2.67% | 2.6만 |
|---|
| 2026.02.09 | ₩127,042 | ₩128,263 | ₩126,653 | ₩127,525 | +0.38% | 1.3만 |
|---|
| 2026.02.06 | ₩122,603 | ₩125,098 | ₩122,603 | ₩125,098 | +2.03% | 1.8천 |
|---|
| 2026.02.05 | ₩122,684 | ₩122,684 | ₩120,122 | ₩120,484 | -1.79% | 1.4천 |
|---|
| 2026.02.04 | ₩127,485 | ₩127,485 | ₩123,220 | ₩124,240 | -2.55% | 6.2천 |
|---|
| 2026.02.03 | ₩126,640 | ₩127,029 | ₩126,640 | ₩127,029 | +0.31% | 800 |
|---|
| 2026.02.02 | ₩124,400 | ₩125,742 | ₩124,360 | ₩125,232 | +0.67% | 1.1만 |
|---|
| 2026.01.30 | ₩131,227 | ₩131,227 | ₩122,912 | ₩123,676 | -5.75% | 4천 |
|---|
| 2026.01.29 | ₩129,939 | ₩129,939 | ₩127,257 | ₩128,384 | -1.20% | 2.5천 |
|---|
| 2026.01.28 | ₩131,937 | ₩131,937 | ₩129,483 | ₩130,207 | -1.31% | 1.6천 |
|---|
| 2026.01.27 | ₩128,960 | ₩129,953 | ₩128,960 | ₩129,416 | +0.35% | 900 |
|---|
| 2026.01.26 | ₩129,121 | ₩129,121 | ₩126,332 | ₩126,868 | -1.74% | 4.4천 |
|---|
| 2026.01.23 | ₩126,332 | ₩126,694 | ₩125,983 | ₩126,694 | +0.29% | 1.7천 |
|---|
| 2026.01.22 | ₩126,613 | ₩126,613 | ₩125,125 | ₩125,661 | -0.75% | 1.6천 |
|---|
| 2026.01.21 | ₩124,441 | ₩125,192 | ₩124,199 | ₩124,722 | +0.23% | 2천 |
|---|
| 2026.01.20 | ₩122,040 | ₩123,918 | ₩122,040 | ₩123,448 | +1.15% | 2.8천 |
|---|
| 2026.01.16 | ₩124,830 | ₩124,830 | ₩123,757 | ₩123,958 | -0.70% | 1.3천 |
|---|
| 2026.01.15 | ₩123,716 | ₩124,856 | ₩123,716 | ₩124,307 | +0.48% | 2천 |
|---|
| 2026.01.14 | ₩123,703 | ₩123,703 | ₩123,207 | ₩123,247 | -0.37% | 1.1천 |
|---|
| 2026.01.13 | ₩124,347 | ₩124,347 | ₩123,435 | ₩123,435 | -0.73% | 1.8천 |
|---|
| 2026.01.12 | ₩123,368 | ₩124,012 | ₩123,140 | ₩123,542 | +0.14% | 3.4천 |
|---|
| 2026.01.09 | ₩119,519 | ₩120,779 | ₩119,519 | ₩120,216 | +0.58% | 4.2천 |
|---|
| 2026.01.08 | ₩118,754 | ₩120,163 | ₩118,754 | ₩119,505 | +0.63% | 3.5천 |
|---|
| 2026.01.07 | ₩121,316 | ₩121,316 | ₩119,197 | ₩119,733 | -1.30% | 1.9천 |
|---|
| 2026.01.06 | ₩120,699 | ₩121,128 | ₩119,868 | ₩119,868 | -0.69% | 1.6천 |
|---|
| 2026.01.05 | ₩119,076 | ₩119,894 | ₩118,915 | ₩119,210 | +0.11% | 2.1천 |
|---|
| 2026.01.02 | ₩116,957 | ₩117,574 | ₩115,911 | ₩117,574 | +0.53% | 900 |
|---|
| 2025.12.31 | ₩116,112 | ₩116,582 | ₩115,683 | ₩115,683 | -0.37% | 1.4천 |
|---|
| 2025.12.30 | ₩116,260 | ₩116,796 | ₩116,059 | ₩116,059 | -0.17% | 1.8천 |
|---|
| 2025.12.29 | ₩117,816 | ₩117,816 | ₩115,549 | ₩115,817 | -1.70% | 1.7천 |
|---|
| 2025.12.26 | ₩117,749 | ₩117,749 | ₩117,534 | ₩117,534 | -0.18% | 800 |
|---|
| 2025.12.24 | ₩116,863 | ₩116,863 | ₩116,863 | ₩116,863 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩117,360 | ₩117,373 | ₩116,877 | ₩116,877 | -0.41% | 700 |
|---|
| 2025.12.22 | ₩116,193 | ₩116,877 | ₩116,193 | ₩116,367 | +0.15% | 1.1천 |
|---|
| 2025.12.19 | ₩115,442 | ₩115,442 | ₩114,852 | ₩114,852 | -0.51% | 1.3천 |
|---|
| 2025.12.18 | ₩113,323 | ₩113,779 | ₩113,323 | ₩113,779 | +0.40% | 2.9천 |
|---|
| 2025.12.17 | ₩117,400 | ₩117,400 | ₩113,591 | ₩113,591 | -3.24% | 1.3천 |
|---|
| 2025.12.16 | ₩114,315 | ₩114,329 | ₩114,020 | ₩114,020 | -0.26% | 900 |
|---|
| 2025.12.15 | ₩114,221 | ₩114,771 | ₩114,221 | ₩114,771 | +0.48% | 6천 |
|---|
| 2025.12.12 | ₩118,003 | ₩118,003 | ₩114,543 | ₩114,543 | -2.93% | 1천 |
|---|
| 2025.12.11 | ₩115,884 | ₩116,367 | ₩115,764 | ₩116,287 | +0.35% | 3.9천 |
|---|
| 2025.12.10 | ₩113,886 | ₩114,624 | ₩113,886 | ₩114,624 | +0.65% | 700 |
|---|
| 2025.12.09 | ₩114,463 | ₩114,798 | ₩114,289 | ₩114,289 | -0.15% | 900 |
|---|
| 2025.12.08 | ₩115,455 | ₩115,455 | ₩113,900 | ₩113,900 | -1.35% | 1.6천 |
|---|
| 2025.12.05 | ₩115,093 | ₩115,093 | ₩113,913 | ₩113,913 | -1.03% | 1.1천 |
|---|
| 2025.12.04 | ₩114,128 | ₩115,147 | ₩113,685 | ₩114,168 | +0.04% | 2.1천 |
|---|
| 2025.12.03 | ₩113,269 | ₩114,463 | ₩113,269 | ₩113,886 | +0.54% | 1.6천 |
|---|
| 2025.12.02 | ₩114,449 | ₩114,691 | ₩113,900 | ₩113,926 | -0.46% | 1천 |
|---|
| 2025.12.01 | ₩115,361 | ₩115,361 | ₩113,980 | ₩114,342 | -0.88% | 3.3천 |
|---|
| 2025.11.28 | ₩116,139 | ₩116,139 | ₩114,503 | ₩115,348 | -0.68% | 1.8천 |
|---|
| 2025.11.26 | ₩114,597 | ₩114,597 | ₩113,645 | ₩114,463 | -0.12% | 600 |
|---|
| 2025.11.25 | ₩111,352 | ₩112,813 | ₩111,352 | ₩112,813 | +1.31% | 800 |
|---|
| 2025.11.24 | ₩108,575 | ₩111,593 | ₩108,575 | ₩111,593 | +2.78% | 1.1천 |
|---|
| 2025.11.21 | ₩110,212 | ₩110,212 | ₩106,497 | ₩108,790 | -1.29% | 5.8천 |
|---|
| 2025.11.20 | ₩114,061 | ₩114,061 | ₩108,254 | ₩108,254 | -5.09% | 1.1천 |
|---|
| 2025.11.19 | ₩113,363 | ₩113,363 | ₩110,359 | ₩111,231 | -1.88% | 800 |
|---|
| 2025.11.18 | ₩110,708 | ₩111,271 | ₩110,158 | ₩111,271 | +0.51% | 5.3천 |
|---|
| 2025.11.17 | ₩111,432 | ₩112,947 | ₩111,432 | ₩111,499 | +0.06% | 1천 |
|---|
| 2025.11.14 | ₩111,311 | ₩113,242 | ₩111,311 | ₩112,559 | +1.12% | 2.3천 |
|---|
| 2025.11.13 | ₩115,469 | ₩115,549 | ₩113,444 | ₩113,444 | -1.75% | 2.2천 |
|---|
| 2025.11.12 | ₩115,469 | ₩115,469 | ₩115,469 | ₩115,469 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩116,381 | ₩116,381 | ₩115,750 | ₩115,750 | -0.54% | 2.5천 |
|---|
| 2025.11.10 | ₩113,323 | ₩115,040 | ₩113,323 | ₩115,040 | +1.51% | 2.1천 |
|---|
| 2025.11.07 | ₩111,486 | ₩112,894 | ₩110,627 | ₩112,331 | +0.76% | 1.8천 |
|---|
| 2025.11.06 | ₩113,457 | ₩113,457 | ₩112,170 | ₩112,170 | -1.13% | 1천 |
|---|
| 2025.11.05 | ₩112,062 | ₩112,719 | ₩112,062 | ₩112,357 | +0.26% | 700 |
|---|
| 2025.11.04 | ₩113,108 | ₩113,108 | ₩110,346 | ₩110,574 | -2.24% | 9.8천 |
|---|
| 2025.11.03 | ₩113,014 | ₩113,403 | ₩112,787 | ₩113,323 | +0.27% | 1.8천 |
|---|
| 2025.10.31 | ₩113,216 | ₩114,020 | ₩113,216 | ₩113,779 | +0.50% | 800 |
|---|
| 2025.10.30 | ₩113,578 | ₩114,530 | ₩113,578 | ₩113,779 | +0.18% | 3.1천 |
|---|
| 2025.10.29 | ₩115,080 | ₩115,335 | ₩114,342 | ₩114,342 | -0.64% | 2.2천 |
|---|
| 2025.10.28 | ₩113,269 | ₩114,664 | ₩113,269 | ₩114,503 | +1.09% | 2.9천 |
|---|
| 2025.10.27 | ₩113,363 | ₩113,645 | ₩112,532 | ₩113,377 | +0.01% | 5.1천 |
|---|
| 2025.10.24 | ₩112,344 | ₩112,518 | ₩112,344 | ₩112,518 | +0.16% | 1.5천 |
|---|
| 2025.10.23 | ₩111,553 | ₩112,545 | ₩111,016 | ₩111,660 | +0.10% | 8.3천 |
|---|
| 2025.10.22 | ₩109,434 | ₩111,767 | ₩109,434 | ₩110,976 | +1.41% | 1.4만 |
|---|
| 2025.10.21 | ₩116,300 | ₩116,300 | ₩111,311 | ₩112,116 | -3.60% | 4.4천 |
|---|
| 2025.10.20 | ₩112,907 | ₩114,825 | ₩112,907 | ₩114,329 | +1.26% | 3.1천 |
|---|
| 2025.10.17 | ₩113,752 | ₩113,752 | ₩111,566 | ₩112,880 | -0.77% | 1.9천 |
|---|
| 2025.10.16 | ₩114,128 | ₩115,093 | ₩113,940 | ₩114,396 | +0.24% | 2.5천 |
|---|
| 2025.10.15 | ₩112,505 | ₩114,436 | ₩112,505 | ₩114,074 | +1.39% | 1.3천 |
|---|
| 2025.10.14 | ₩111,472 | ₩113,122 | ₩111,472 | ₩112,491 | +0.91% | 4.6천 |
|---|
| 2025.10.13 | ₩112,277 | ₩113,256 | ₩112,170 | ₩112,988 | +0.63% | 2.9천 |
|---|
| 2025.10.10 | ₩113,511 | ₩113,511 | ₩109,420 | ₩109,420 | -3.60% | 2.3천 |
|---|