시장 데이터를 불러오는 중
전체 종목
ALPS Disruptive Technologies ETF 과거 주가
ALPS Disruptive Technologies ETF · DTEC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ALPS Disruptive Technologies ETF · DTEC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,292 | ₩70,220 | ₩68,917 | ₩70,220 | +1.34% | 7.1천 |
| 2026.10.08 | ₩68,368 | ₩68,823 | ₩68,113 | ₩68,113 | -0.37% | 1천 |
| 2026.10.07 | ₩69,212 | ₩69,212 | ₩68,957 | ₩69,039 | -0.25% | 1천 |
| 2026.10.06 | ₩69,855 | ₩70,177 | ₩69,055 | ₩69,055 | -1.15% | 9.2천 |
| 2026.10.05 | ₩69,105 | ₩69,479 | ₩69,065 | ₩69,479 | +0.54% | 9.1만 |
| 2026.10.02 | ₩68,931 | ₩68,957 | ₩68,569 | ₩68,671 | -0.38% | 1.5만 |
| 2026.10.01 | ₩68,321 | ₩68,448 | ₩67,899 | ₩68,285 | -0.05% | 2.1천 |
| 2026.09.30 | ₩68,622 | ₩68,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,044 |
| -0.84% |
| 2.6천 |
| 2026.09.29 | ₩68,053 | ₩68,053 | ₩67,443 | ₩67,971 | -0.12% | 3.1천 |
|---|
| 2026.09.28 | ₩67,993 | ₩68,287 | ₩67,604 | ₩68,033 | +0.06% | 1.9천 |
|---|
| 2026.09.25 | ₩68,783 | ₩68,957 | ₩68,760 | ₩68,760 | -0.03% | 1.7천 |
|---|
| 2026.09.24 | ₩68,803 | ₩69,030 | ₩67,999 | ₩69,030 | +0.33% | 500 |
|---|
| 2026.09.23 | ₩69,065 | ₩69,386 | ₩68,998 | ₩69,081 | +0.02% | 2천 |
|---|
| 2026.09.22 | ₩68,649 | ₩69,481 | ₩68,649 | ₩69,481 | +1.21% | 1.9천 |
|---|
| 2026.09.21 | ₩69,319 | ₩69,319 | ₩69,185 | ₩69,185 | -0.19% | 600 |
|---|
| 2026.09.18 | ₩69,145 | ₩69,145 | ₩68,381 | ₩68,435 | -1.03% | 9.6천 |
|---|
| 2026.09.17 | ₩69,225 | ₩69,246 | ₩69,199 | ₩69,236 | +0.02% | 1.3천 |
|---|
| 2026.09.16 | ₩69,179 | ₩69,179 | ₩68,356 | ₩68,675 | -0.73% | 1.2천 |
|---|
| 2026.09.15 | ₩68,957 | ₩69,263 | ₩68,957 | ₩69,263 | +0.44% | 500 |
|---|
| 2026.09.14 | ₩68,019 | ₩69,587 | ₩68,019 | ₩69,484 | +2.15% | 4.3천 |
|---|
| 2026.09.11 | ₩67,832 | ₩67,912 | ₩67,591 | ₩67,912 | +0.12% | 2.4천 |
|---|
| 2026.09.10 | ₩67,845 | ₩67,899 | ₩67,470 | ₩67,537 | -0.45% | 7.5천 |
|---|
| 2026.09.09 | ₩67,993 | ₩68,006 | ₩67,725 | ₩67,859 | -0.20% | 9.5만 |
|---|
| 2026.09.08 | ₩68,756 | ₩68,864 | ₩68,456 | ₩68,456 | -0.44% | 2.7천 |
|---|
| 2026.09.04 | ₩70,351 | ₩70,351 | ₩69,748 | ₩69,843 | -0.72% | 800 |
|---|
| 2026.09.03 | ₩70,438 | ₩70,827 | ₩70,438 | ₩70,740 | +0.43% | 3.6천 |
|---|
| 2026.09.02 | ₩69,252 | ₩69,581 | ₩69,252 | ₩69,546 | +0.42% | 1.9천 |
|---|
| 2026.09.01 | ₩69,909 | ₩69,909 | ₩69,823 | ₩69,823 | -0.12% | 900 |
|---|
| 2026.08.31 | ₩70,994 | ₩71,436 | ₩70,981 | ₩71,436 | +0.62% | 5.8천 |
|---|
| 2026.08.28 | ₩71,621 | ₩71,959 | ₩71,369 | ₩71,529 | -0.13% | 3.3천 |
|---|
| 2026.08.27 | ₩69,627 | ₩72,211 | ₩69,627 | ₩72,211 | +3.71% | 2천 |
|---|
| 2026.08.26 | ₩69,694 | ₩70,123 | ₩69,694 | ₩70,123 | +0.62% | 1.4천 |
|---|
| 2026.08.25 | ₩69,547 | ₩70,391 | ₩69,319 | ₩70,257 | +1.02% | 4.7천 |
|---|
| 2026.08.24 | ₩70,565 | ₩70,565 | ₩70,375 | ₩70,375 | -0.27% | 900 |
|---|
| 2026.08.21 | ₩68,153 | ₩70,902 | ₩68,153 | ₩70,902 | +4.03% | 3.1천 |
|---|
| 2026.08.20 | ₩70,056 | ₩70,539 | ₩70,056 | ₩70,118 | +0.09% | 3.2천 |
|---|
| 2026.08.19 | ₩70,994 | ₩71,115 | ₩70,721 | ₩70,721 | -0.39% | 800 |
|---|
| 2026.08.18 | ₩70,418 | ₩70,445 | ₩70,139 | ₩70,139 | -0.40% | 600 |
|---|
| 2026.08.17 | ₩70,579 | ₩70,914 | ₩70,150 | ₩70,150 | -0.61% | 4.4천 |
|---|
| 2026.08.14 | ₩71,544 | ₩71,597 | ₩71,544 | ₩71,562 | +0.03% | 900 |
|---|
| 2026.08.13 | ₩70,871 | ₩72,066 | ₩70,713 | ₩72,026 | +1.63% | 4.4천 |
|---|
| 2026.08.12 | ₩70,204 | ₩70,248 | ₩69,962 | ₩70,248 | +0.06% | 1.4만 |
|---|
| 2026.08.11 | ₩70,378 | ₩70,418 | ₩70,230 | ₩70,385 | +0.01% | 2.4천 |
|---|
| 2026.08.10 | ₩69,440 | ₩70,565 | ₩69,440 | ₩70,531 | +1.57% | 5.6천 |
|---|
| 2026.08.07 | ₩69,359 | ₩70,001 | ₩69,359 | ₩70,001 | +0.93% | 2.7천 |
|---|
| 2026.08.06 | ₩68,743 | ₩68,743 | ₩68,468 | ₩68,736 | -0.01% | 900 |
|---|
| 2026.08.05 | ₩69,587 | ₩69,788 | ₩69,024 | ₩69,031 | -0.80% | 1.1만 |
|---|
| 2026.08.04 | ₩68,341 | ₩69,732 | ₩68,341 | ₩69,697 | +1.98% | 2.1천 |
|---|
| 2026.08.03 | ₩67,818 | ₩68,140 | ₩67,765 | ₩68,062 | +0.36% | 1.3만 |
|---|
| 2026.07.31 | ₩66,682 | ₩66,682 | ₩66,682 | ₩66,682 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩65,594 | ₩66,402 | ₩65,594 | ₩66,402 | +1.23% | 3.9천 |
|---|
| 2026.07.29 | ₩66,679 | ₩67,041 | ₩66,083 | ₩66,083 | -0.89% | 3.2천 |
|---|
| 2026.07.28 | ₩65,768 | ₩66,492 | ₩65,768 | ₩66,417 | +0.99% | 1.6천 |
|---|
| 2026.07.27 | ₩61,614 | ₩65,207 | ₩61,614 | ₩65,207 | +5.83% | 1.4천 |
|---|
| 2026.07.24 | ₩63,959 | ₩63,959 | ₩63,557 | ₩63,557 | -0.63% | 1.2천 |
|---|
| 2026.07.23 | ₩63,370 | ₩63,370 | ₩62,633 | ₩62,807 | -0.89% | 4.2천 |
|---|
| 2026.07.22 | ₩64,723 | ₩64,736 | ₩63,705 | ₩63,730 | -1.53% | 1.7천 |
|---|
| 2026.07.21 | ₩64,321 | ₩65,125 | ₩64,321 | ₩64,723 | +0.62% | 3.3천 |
|---|
| 2026.07.20 | ₩65,279 | ₩65,634 | ₩64,964 | ₩64,964 | -0.48% | 1천 |
|---|
| 2026.07.17 | ₩65,460 | ₩65,527 | ₩65,098 | ₩65,345 | -0.18% | 6.2천 |
|---|
| 2026.07.16 | ₩65,648 | ₩66,170 | ₩65,648 | ₩66,149 | +0.76% | 9.3천 |
|---|
| 2026.07.15 | ₩66,465 | ₩66,465 | ₩65,607 | ₩65,664 | -1.21% | 1.1천 |
|---|
| 2026.07.14 | ₩65,018 | ₩65,594 | ₩64,676 | ₩65,357 | +0.52% | 2.5천 |
|---|
| 2026.07.13 | ₩65,085 | ₩65,527 | ₩65,031 | ₩65,305 | +0.34% | 2.3천 |
|---|
| 2026.07.10 | ₩65,232 | ₩65,247 | ₩65,221 | ₩65,247 | +0.02% | 600 |
|---|
| 2026.07.09 | ₩64,576 | ₩65,527 | ₩64,093 | ₩65,507 | +1.44% | 8천 |
|---|
| 2026.07.08 | ₩64,984 | ₩64,984 | ₩64,247 | ₩64,676 | -0.47% | 1.5만 |
|---|
| 2026.07.07 | ₩67,524 | ₩67,524 | ₩65,882 | ₩65,882 | -2.43% | 5.4천 |
|---|
| 2026.07.06 | ₩64,080 | ₩66,592 | ₩64,080 | ₩66,531 | +3.82% | 2천 |
|---|
| 2026.07.02 | ₩66,157 | ₩66,157 | ₩65,534 | ₩65,784 | -0.56% | 4.1천 |
|---|
| 2026.07.01 | ₩65,748 | ₩65,996 | ₩65,488 | ₩65,488 | -0.40% | 3천 |
|---|
| 2026.06.30 | ₩64,160 | ₩64,523 | ₩63,892 | ₩64,523 | +0.57% | 2.7천 |
|---|
| 2026.06.29 | ₩63,115 | ₩63,952 | ₩63,115 | ₩63,946 | +1.32% | 2.8천 |
|---|
| 2026.06.26 | ₩61,775 | ₩63,102 | ₩61,775 | ₩63,102 | +2.15% | 3.2천 |
|---|
| 2026.06.25 | ₩62,056 | ₩62,311 | ₩61,735 | ₩61,762 | -0.48% | 1.2천 |
|---|
| 2026.06.24 | ₩61,922 | ₩62,646 | ₩61,922 | ₩62,135 | +0.34% | 3.9천 |
|---|
| 2026.06.23 | ₩61,989 | ₩62,432 | ₩61,976 | ₩62,063 | +0.12% | 6.3천 |
|---|
| 2026.06.22 | ₩63,276 | ₩63,276 | ₩62,298 | ₩62,418 | -1.36% | 1천 |
|---|
| 2026.06.18 | ₩62,391 | ₩63,088 | ₩62,097 | ₩63,088 | +1.12% | 4.3천 |
|---|
| 2026.06.17 | ₩63,624 | ₩64,133 | ₩62,566 | ₩62,566 | -1.66% | 4.9천 |
|---|
| 2026.06.16 | ₩64,762 | ₩64,762 | ₩63,806 | ₩63,806 | -1.48% | 2.7천 |
|---|
| 2026.06.15 | ₩64,669 | ₩64,669 | ₩64,117 | ₩64,117 | -0.85% | 2.6천 |
|---|
| 2026.06.12 | ₩63,195 | ₩63,383 | ₩63,088 | ₩63,383 | +0.30% | 1.7천 |
|---|
| 2026.06.11 | ₩62,686 | ₩63,329 | ₩62,271 | ₩63,329 | +1.03% | 7천 |
|---|
| 2026.06.10 | ₩63,276 | ₩63,946 | ₩62,820 | ₩62,820 | -0.72% | 4.7천 |
|---|
| 2026.06.09 | ₩65,179 | ₩65,179 | ₩63,611 | ₩64,199 | -1.50% | 7.4만 |
|---|
| 2026.06.08 | ₩65,420 | ₩65,420 | ₩64,857 | ₩64,864 | -0.85% | 3.3천 |
|---|
| 2026.06.05 | ₩65,996 | ₩65,996 | ₩65,120 | ₩65,120 | -1.33% | 2.1천 |
|---|
| 2026.06.04 | ₩67,617 | ₩67,751 | ₩67,416 | ₩67,416 | -0.30% | 7천 |
|---|
| 2026.06.03 | ₩68,421 | ₩68,421 | ₩67,075 | ₩67,075 | -1.97% | 1.1만 |
|---|
| 2026.06.02 | ₩69,038 | ₩69,145 | ₩68,421 | ₩69,019 | -0.03% | 6.3만 |
|---|
| 2026.06.01 | ₩68,046 | ₩69,989 | ₩68,046 | ₩69,874 | +2.69% | 3.2천 |
|---|
| 2026.05.29 | ₩66,291 | ₩67,564 | ₩66,291 | ₩67,502 | +1.83% | 2.7천 |
|---|
| 2026.05.28 | ₩64,924 | ₩65,835 | ₩64,844 | ₩65,835 | +1.40% | 3.7천 |
|---|
| 2026.05.27 | ₩65,192 | ₩65,192 | ₩64,669 | ₩64,809 | -0.59% | 5.4천 |
|---|
| 2026.05.26 | ₩66,036 | ₩66,083 | ₩65,862 | ₩65,862 | -0.26% | 2.6천 |
|---|
| 2026.05.22 | ₩65,018 | ₩65,393 | ₩64,872 | ₩65,299 | +0.43% | 3.1천 |
|---|
| 2026.05.21 | ₩63,852 | ₩64,468 | ₩63,852 | ₩64,321 | +0.73% | 2.3천 |
|---|
| 2026.05.20 | ₩63,262 | ₩64,281 | ₩63,262 | ₩64,281 | +1.61% | 4.9천 |
|---|
| 2026.05.19 | ₩63,571 | ₩63,631 | ₩63,316 | ₩63,316 | -0.40% | 3.5천 |
|---|
| 2026.05.18 | ₩63,785 | ₩63,785 | ₩63,249 | ₩63,597 | -0.29% | 4.4천 |
|---|
| 2026.05.15 | ₩60,301 | ₩62,994 | ₩60,301 | ₩62,679 | +3.94% | 6.1천 |
|---|
| 2026.05.14 | ₩61,815 | ₩62,726 | ₩61,815 | ₩62,458 | +1.04% | 2.1천 |
|---|
| 2026.05.13 | ₩62,311 | ₩62,378 | ₩61,896 | ₩62,224 | -0.14% | 1.3만 |
|---|
| 2026.05.12 | ₩62,941 | ₩62,941 | ₩62,358 | ₩62,512 | -0.68% | 4.6천 |
|---|
| 2026.05.11 | ₩63,102 | ₩63,504 | ₩63,102 | ₩63,182 | +0.13% | 5.4천 |
|---|
| 2026.05.08 | ₩63,048 | ₩63,437 | ₩62,646 | ₩63,437 | +0.62% | 4.7천 |
|---|
| 2026.05.07 | ₩63,604 | ₩63,604 | ₩63,014 | ₩63,120 | -0.76% | 300 |
|---|
| 2026.05.06 | ₩62,070 | ₩62,480 | ₩62,070 | ₩62,480 | +0.66% | 1.2천 |
|---|
| 2026.05.05 | ₩61,965 | ₩62,552 | ₩61,965 | ₩62,521 | +0.90% | 2.1천 |
|---|
| 2026.05.04 | ₩62,391 | ₩62,418 | ₩62,285 | ₩62,395 | +0.01% | 2.6천 |
|---|
| 2026.05.01 | ₩62,056 | ₩62,184 | ₩61,909 | ₩62,084 | +0.05% | 2천 |
|---|
| 2026.04.30 | ₩60,475 | ₩61,440 | ₩60,314 | ₩61,400 | +1.53% | 3.7천 |
|---|
| 2026.04.29 | ₩60,569 | ₩60,596 | ₩60,328 | ₩60,584 | +0.02% | 3.9천 |
|---|
| 2026.04.28 | ₩61,092 | ₩61,138 | ₩60,899 | ₩60,899 | -0.32% | 1.7천 |
|---|
| 2026.04.27 | ₩61,239 | ₩61,527 | ₩61,239 | ₩61,433 | +0.32% | 2.9천 |
|---|
| 2026.04.24 | ₩61,004 | ₩61,339 | ₩60,892 | ₩61,339 | +0.55% | 3천 |
|---|
| 2026.04.23 | ₩61,668 | ₩61,668 | ₩60,220 | ₩60,757 | -1.48% | 2.8천 |
|---|
| 2026.04.22 | ₩62,298 | ₩62,445 | ₩62,177 | ₩62,326 | +0.05% | 1.4만 |
|---|
| 2026.04.21 | ₩62,981 | ₩63,262 | ₩61,928 | ₩61,928 | -1.67% | 4천 |
|---|
| 2026.04.20 | ₩62,244 | ₩62,306 | ₩61,983 | ₩62,306 | +0.10% | 2.4천 |
|---|
| 2026.04.17 | ₩62,318 | ₩62,318 | ₩61,829 | ₩61,869 | -0.72% | 2.3천 |
|---|
| 2026.04.16 | ₩61,413 | ₩61,514 | ₩61,105 | ₩61,136 | -0.45% | 1.7천 |
|---|
| 2026.04.15 | ₩59,671 | ₩60,770 | ₩59,671 | ₩60,744 | +1.80% | 1만 |
|---|
| 2026.04.14 | ₩59,202 | ₩59,530 | ₩59,202 | ₩59,387 | +0.31% | 5천 |
|---|
| 2026.04.13 | ₩56,576 | ₩58,783 | ₩56,576 | ₩58,783 | +3.90% | 1.1만 |
|---|
| 2026.04.10 | ₩57,875 | ₩57,875 | ₩56,978 | ₩57,058 | -1.41% | 3천 |
|---|
| 2026.04.09 | ₩58,666 | ₩58,666 | ₩57,688 | ₩57,853 | -1.39% | 1.7천 |
|---|
| 2026.04.08 | ₩59,296 | ₩59,631 | ₩58,894 | ₩59,118 | -0.30% | 3.7천 |
|---|
| 2026.04.07 | ₩57,996 | ₩58,076 | ₩56,535 | ₩58,076 | +0.14% | 1만 |
|---|
| 2026.04.06 | ₩57,246 | ₩58,385 | ₩57,246 | ₩58,330 | +1.89% | 1.3만 |
|---|
| 2026.04.02 | ₩57,179 | ₩58,452 | ₩57,179 | ₩58,200 | +1.79% | 3.7천 |
|---|
| 2026.04.01 | ₩58,277 | ₩58,478 | ₩57,862 | ₩58,115 | -0.28% | 2.3만 |
|---|
| 2026.03.31 | ₩56,958 | ₩57,997 | ₩56,958 | ₩57,997 | +1.83% | 1.3천 |
|---|
| 2026.03.30 | ₩56,924 | ₩57,045 | ₩56,267 | ₩56,482 | -0.78% | 5.3천 |
|---|
| 2026.03.27 | ₩57,259 | ₩57,648 | ₩56,308 | ₩56,322 | -1.64% | 4.6천 |
|---|
| 2026.03.26 | ₩57,688 | ₩59,055 | ₩57,688 | ₩58,018 | +0.57% | 4.6천 |
|---|
| 2026.03.25 | ₩58,867 | ₩58,867 | ₩58,170 | ₩58,446 | -0.71% | 3.3만 |
|---|
| 2026.03.24 | ₩58,800 | ₩58,800 | ₩58,331 | ₩58,399 | -0.68% | 3.5만 |
|---|
| 2026.03.23 | ₩59,778 | ₩60,140 | ₩59,663 | ₩59,663 | -0.19% | 5.4천 |
|---|
| 2026.03.20 | ₩59,075 | ₩59,189 | ₩58,626 | ₩58,840 | -0.40% | 4.4천 |
|---|
| 2026.03.19 | ₩59,617 | ₩59,751 | ₩59,191 | ₩59,670 | +0.09% | 6천 |
|---|
| 2026.03.18 | ₩60,180 | ₩60,207 | ₩59,778 | ₩59,778 | -0.67% | 5.6천 |
|---|
| 2026.03.17 | ₩60,341 | ₩60,561 | ₩60,341 | ₩60,397 | +0.09% | 1.5천 |
|---|
| 2026.03.16 | ₩59,885 | ₩60,408 | ₩59,591 | ₩60,140 | +0.43% | 3만 |
|---|
| 2026.03.13 | ₩59,973 | ₩59,979 | ₩59,309 | ₩59,376 | -0.99% | 3.9천 |
|---|
| 2026.03.12 | ₩60,314 | ₩60,547 | ₩59,782 | ₩59,782 | -0.88% | 5.3천 |
|---|
| 2026.03.11 | ₩60,422 | ₩60,778 | ₩60,234 | ₩60,778 | +0.59% | 3.4천 |
|---|
| 2026.03.10 | ₩60,924 | ₩61,239 | ₩60,675 | ₩60,675 | -0.41% | 1천 |
|---|
| 2026.03.09 | ₩59,765 | ₩61,480 | ₩59,765 | ₩61,479 | +2.87% | 5.1천 |
|---|
| 2026.03.06 | ₩60,803 | ₩61,475 | ₩60,636 | ₩61,311 | +0.84% | 3.1천 |
|---|
| 2026.03.05 | ₩61,855 | ₩61,855 | ₩61,159 | ₩61,688 | -0.27% | 5.6천 |
|---|
| 2026.03.04 | ₩61,306 | ₩61,795 | ₩61,272 | ₩61,749 | +0.72% | 2.6천 |
|---|
| 2026.03.03 | ₩59,845 | ₩61,467 | ₩59,845 | ₩61,235 | +2.32% | 4.1천 |
|---|
| 2026.03.02 | ₩61,507 | ₩61,748 | ₩61,279 | ₩61,587 | +0.13% | 1.1만 |
|---|
| 2026.02.27 | ₩61,373 | ₩61,764 | ₩61,212 | ₩61,764 | +0.64% | 1.9천 |
|---|
| 2026.02.26 | ₩61,641 | ₩62,164 | ₩61,546 | ₩62,164 | +0.85% | 3.7천 |
|---|
| 2026.02.25 | ₩61,022 | ₩61,598 | ₩61,022 | ₩61,524 | +0.82% | 5.4천 |
|---|
| 2026.02.24 | ₩59,765 | ₩60,864 | ₩59,765 | ₩60,809 | +1.75% | 5.4천 |
|---|
| 2026.02.23 | ₩60,971 | ₩60,971 | ₩59,872 | ₩60,015 | -1.57% | 2.4천 |
|---|
| 2026.02.20 | ₩61,507 | ₩62,056 | ₩61,266 | ₩61,556 | +0.08% | 3천 |
|---|
| 2026.02.19 | ₩61,480 | ₩61,480 | ₩61,105 | ₩61,428 | -0.09% | 4천 |
|---|
| 2026.02.18 | ₩61,574 | ₩61,926 | ₩61,236 | ₩61,681 | +0.17% | 6천 |
|---|
| 2026.02.17 | ₩61,011 | ₩61,159 | ₩60,489 | ₩61,090 | +0.13% | 9.1천 |
|---|
| 2026.02.13 | ₩60,690 | ₩61,516 | ₩60,690 | ₩61,299 | +1.00% | 4.4천 |
|---|
| 2026.02.12 | ₩61,976 | ₩61,976 | ₩60,187 | ₩60,533 | -2.33% | 2.9천 |
|---|
| 2026.02.11 | ₩61,153 | ₩61,475 | ₩61,145 | ₩61,475 | +0.53% | 3.4천 |
|---|
| 2026.02.10 | ₩62,231 | ₩62,834 | ₩62,231 | ₩62,428 | +0.32% | 1.4천 |
|---|
| 2026.02.09 | ₩61,386 | ₩62,312 | ₩61,386 | ₩62,168 | +1.27% | 4.7천 |
|---|
| 2026.02.06 | ₩60,355 | ₩61,457 | ₩60,355 | ₩61,457 | +1.83% | 3.1천 |
|---|
| 2026.02.05 | ₩60,502 | ₩60,502 | ₩59,583 | ₩59,583 | -1.52% | 2.2천 |
|---|
| 2026.02.04 | ₩60,716 | ₩60,904 | ₩60,180 | ₩60,710 | -0.01% | 5.9천 |
|---|
| 2026.02.03 | ₩62,150 | ₩62,150 | ₩60,207 | ₩60,462 | -2.72% | 5.4천 |
|---|
| 2026.02.02 | ₩62,887 | ₩63,061 | ₩62,767 | ₩62,807 | -0.13% | 7.3천 |
|---|
| 2026.01.30 | ₩63,195 | ₩63,195 | ₩62,901 | ₩62,901 | -0.47% | 4.2천 |
|---|
| 2026.01.29 | ₩64,535 | ₩64,535 | ₩63,115 | ₩63,624 | -1.41% | 7.4천 |
|---|
| 2026.01.28 | ₩65,192 | ₩65,426 | ₩64,974 | ₩64,974 | -0.34% | 1.3천 |
|---|
| 2026.01.27 | ₩65,661 | ₩65,661 | ₩65,205 | ₩65,264 | -0.60% | 3.1천 |
|---|
| 2026.01.26 | ₩65,071 | ₩65,715 | ₩65,071 | ₩65,661 | +0.91% | 4천 |
|---|
| 2026.01.23 | ₩64,428 | ₩65,621 | ₩64,428 | ₩65,346 | +1.42% | 4천 |
|---|
| 2026.01.22 | ₩65,353 | ₩65,634 | ₩65,353 | ₩65,540 | +0.29% | 5.3천 |
|---|
| 2026.01.21 | ₩63,999 | ₩64,785 | ₩63,999 | ₩64,785 | +1.23% | 2.2천 |
|---|
| 2026.01.20 | ₩64,790 | ₩64,928 | ₩64,159 | ₩64,159 | -0.97% | 1.4천 |
|---|
| 2026.01.16 | ₩65,953 | ₩66,184 | ₩65,953 | ₩65,967 | +0.02% | 5.1천 |
|---|
| 2026.01.15 | ₩66,210 | ₩66,445 | ₩66,009 | ₩66,153 | -0.09% | 2.5천 |
|---|
| 2026.01.14 | ₩65,822 | ₩66,184 | ₩65,808 | ₩66,184 | +0.55% | 4.2천 |
|---|
| 2026.01.13 | ₩67,014 | ₩67,014 | ₩66,307 | ₩66,438 | -0.86% | 2.2천 |
|---|
| 2026.01.12 | ₩67,102 | ₩67,465 | ₩67,102 | ₩67,465 | +0.54% | 2천 |
|---|
| 2026.01.09 | ₩66,988 | ₩67,458 | ₩66,988 | ₩67,430 | +0.66% | 6.2천 |
|---|
| 2026.01.08 | ₩67,269 | ₩67,336 | ₩67,229 | ₩67,242 | -0.04% | 1.1천 |
|---|
| 2026.01.07 | ₩67,142 | ₩67,269 | ₩67,081 | ₩67,221 | +0.12% | 2.3천 |
|---|
| 2026.01.06 | ₩66,505 | ₩67,241 | ₩66,505 | ₩67,241 | +1.11% | 1천 |
|---|
| 2026.01.05 | ₩65,045 | ₩66,220 | ₩65,045 | ₩66,220 | +1.81% | 1.9천 |
|---|
| 2026.01.02 | ₩64,951 | ₩64,951 | ₩64,663 | ₩64,901 | -0.08% | 1.9천 |
|---|
| 2025.12.31 | ₩65,380 | ₩65,380 | ₩65,058 | ₩65,100 | -0.43% | 6.8천 |
|---|
| 2025.12.30 | ₩65,969 | ₩65,969 | ₩65,721 | ₩65,721 | -0.38% | 400 |
|---|
| 2025.12.29 | ₩65,983 | ₩65,983 | ₩65,849 | ₩65,983 | 0.00% | 2.4천 |
|---|
| 2025.12.26 | ₩66,122 | ₩66,122 | ₩66,122 | ₩66,122 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩66,096 | ₩66,096 | ₩66,096 | ₩66,096 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩66,090 | ₩66,090 | ₩65,875 | ₩66,042 | -0.07% | 2.5천 |
|---|
| 2025.12.22 | ₩66,559 | ₩66,599 | ₩66,331 | ₩66,413 | -0.22% | 800 |
|---|
| 2025.12.19 | ₩65,755 | ₩65,755 | ₩65,618 | ₩65,618 | -0.21% | 1.7천 |
|---|
| 2025.12.18 | ₩65,219 | ₩65,447 | ₩65,219 | ₩65,219 | 0.00% | 2.2천 |
|---|
| 2025.12.17 | ₩65,661 | ₩65,728 | ₩64,821 | ₩64,821 | -1.28% | 2천 |
|---|
| 2025.12.16 | ₩65,500 | ₩65,610 | ₩65,252 | ₩65,610 | +0.17% | 5.2천 |
|---|
| 2025.12.15 | ₩65,996 | ₩65,996 | ₩65,621 | ₩65,621 | -0.57% | 1.9천 |
|---|
| 2025.12.12 | ₩66,264 | ₩66,532 | ₩66,264 | ₩66,351 | +0.13% | 2.1천 |
|---|
| 2025.12.11 | ₩66,827 | ₩67,068 | ₩66,827 | ₩67,067 | +0.36% | 800 |
|---|
| 2025.12.10 | ₩66,023 | ₩66,854 | ₩66,023 | ₩66,721 | +1.06% | 1.3천 |
|---|
| 2025.12.09 | ₩66,251 | ₩66,377 | ₩66,162 | ₩66,162 | -0.13% | 3.2천 |
|---|
| 2025.12.08 | ₩66,331 | ₩66,351 | ₩66,331 | ₩66,351 | +0.03% | 400 |
|---|
| 2025.12.05 | ₩67,416 | ₩67,416 | ₩66,965 | ₩66,965 | -0.67% | 1.8천 |
|---|
| 2025.12.04 | ₩66,465 | ₩66,571 | ₩66,441 | ₩66,571 | +0.16% | 1.4천 |
|---|
| 2025.12.03 | ₩65,138 | ₩66,029 | ₩65,031 | ₩66,029 | +1.37% | 1.9천 |
|---|
| 2025.12.02 | ₩65,205 | ₩65,500 | ₩65,205 | ₩65,421 | +0.33% | 1.3천 |
|---|
| 2025.12.01 | ₩65,272 | ₩65,313 | ₩65,125 | ₩65,125 | -0.23% | 600 |
|---|
| 2025.11.28 | ₩65,622 | ₩65,677 | ₩65,622 | ₩65,677 | +0.08% | 400 |
|---|
| 2025.11.26 | ₩65,179 | ₩65,179 | ₩65,136 | ₩65,136 | -0.07% | 1.4천 |
|---|
| 2025.11.25 | ₩64,174 | ₩65,071 | ₩64,174 | ₩65,055 | +1.37% | 2.8천 |
|---|
| 2025.11.24 | ₩63,798 | ₩64,135 | ₩63,798 | ₩64,135 | +0.53% | 900 |
|---|
| 2025.11.21 | ₩62,954 | ₩63,638 | ₩62,472 | ₩63,554 | +0.95% | 4.3천 |
|---|
| 2025.11.20 | ₩64,576 | ₩64,775 | ₩62,445 | ₩62,489 | -3.23% | 2.7천 |
|---|
| 2025.11.19 | ₩63,745 | ₩63,840 | ₩63,718 | ₩63,840 | +0.15% | 1.6천 |
|---|
| 2025.11.18 | ₩63,571 | ₩64,046 | ₩63,249 | ₩63,758 | +0.30% | 4.7천 |
|---|
| 2025.11.17 | ₩64,978 | ₩65,061 | ₩64,184 | ₩64,184 | -1.22% | 1천 |
|---|
| 2025.11.14 | ₩65,004 | ₩65,972 | ₩65,004 | ₩65,483 | +0.74% | 7.1천 |
|---|
| 2025.11.13 | ₩66,710 | ₩66,710 | ₩65,768 | ₩65,811 | -1.35% | 3.5천 |
|---|
| 2025.11.12 | ₩67,256 | ₩67,339 | ₩67,175 | ₩67,175 | -0.12% | 1.2천 |
|---|
| 2025.11.11 | ₩67,390 | ₩67,600 | ₩67,390 | ₩67,600 | +0.31% | 1.1천 |
|---|
| 2025.11.10 | ₩67,229 | ₩67,611 | ₩66,840 | ₩67,443 | +0.32% | 2.5천 |
|---|
| 2025.11.07 | ₩65,983 | ₩66,618 | ₩65,828 | ₩66,618 | +0.96% | 1.6천 |
|---|
| 2025.11.06 | ₩67,416 | ₩67,416 | ₩66,243 | ₩66,465 | -1.41% | 2천 |
|---|
| 2025.11.05 | ₩67,229 | ₩67,592 | ₩67,055 | ₩67,592 | +0.54% | 900 |
|---|
| 2025.11.04 | ₩67,912 | ₩67,912 | ₩67,055 | ₩67,124 | -1.16% | 1.8천 |
|---|
| 2025.11.03 | ₩68,743 | ₩68,743 | ₩67,880 | ₩68,578 | -0.24% | 800 |
|---|
| 2025.10.31 | ₩68,220 | ₩68,663 | ₩68,153 | ₩68,663 | +0.65% | 1.4천 |
|---|
| 2025.10.30 | ₩68,234 | ₩69,145 | ₩68,234 | ₩68,361 | +0.19% | 7.8천 |
|---|
| 2025.10.29 | ₩69,748 | ₩69,748 | ₩68,877 | ₩69,022 | -1.04% | 1.2천 |
|---|
| 2025.10.28 | ₩70,954 | ₩70,981 | ₩70,444 | ₩70,444 | -0.72% | 1.6천 |
|---|
| 2025.10.27 | ₩70,766 | ₩70,766 | ₩70,699 | ₩70,699 | -0.09% | 3.9천 |
|---|
| 2025.10.24 | ₩70,498 | ₩70,565 | ₩70,307 | ₩70,307 | -0.27% | 1.3천 |
|---|
| 2025.10.23 | ₩69,333 | ₩69,802 | ₩69,118 | ₩69,735 | +0.58% | 2.9천 |
|---|
| 2025.10.22 | ₩69,715 | ₩69,761 | ₩68,750 | ₩69,225 | -0.70% | 3.7천 |
|---|
| 2025.10.21 | ₩69,666 | ₩70,016 | ₩69,666 | ₩69,870 | +0.29% | 1.3천 |
|---|
| 2025.10.20 | ₩68,515 | ₩69,534 | ₩68,515 | ₩69,534 | +1.49% | 2.4천 |
|---|
| 2025.10.17 | ₩68,274 | ₩68,381 | ₩67,979 | ₩68,381 | +0.16% | 2.6천 |
|---|
| 2025.10.16 | ₩69,386 | ₩69,547 | ₩68,462 | ₩68,515 | -1.26% | 2.4천 |
|---|
| 2025.10.15 | ₩69,614 | ₩69,614 | ₩68,529 | ₩69,085 | -0.76% | 4.3천 |
|---|
| 2025.10.14 | ₩67,912 | ₩69,185 | ₩67,751 | ₩68,759 | +1.25% | 7.4천 |
|---|
| 2025.10.13 | ₩67,885 | ₩69,063 | ₩67,885 | ₩68,884 | +1.47% | 1.5천 |
|---|
| 2025.10.10 | ₩68,329 | ₩68,341 | ₩67,651 | ₩67,651 | -0.99% | 500 |
|---|