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 | ₩69,348 | ₩70,276 | ₩68,973 | ₩70,276 | +1.34% | 7.1천 |
| 2026.10.08 | ₩68,423 | ₩68,879 | ₩68,168 | ₩68,168 | -0.37% | 1천 |
| 2026.10.07 | ₩69,268 | ₩69,268 | ₩69,013 | ₩69,095 | -0.25% | 1천 |
| 2026.10.06 | ₩69,912 | ₩70,233 | ₩69,111 | ₩69,111 | -1.15% | 9.2천 |
| 2026.10.05 | ₩69,161 | ₩69,535 | ₩69,120 | ₩69,535 | +0.54% | 9.1만 |
| 2026.10.02 | ₩68,986 | ₩69,013 | ₩68,624 | ₩68,726 | -0.38% | 1.5만 |
| 2026.10.01 | ₩68,376 | ₩68,503 | ₩67,954 | ₩68,340 | -0.05% | 2.1천 |
| 2026.09.30 | ₩68,678 | ₩68,678 | ₩68,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,098 |
| -0.84% |
| 2.6천 |
| 2026.09.29 | ₩68,108 | ₩68,108 | ₩67,498 | ₩68,026 | -0.12% | 3.1천 |
|---|
| 2026.09.28 | ₩68,047 | ₩68,342 | ₩67,658 | ₩68,088 | +0.06% | 1.9천 |
|---|
| 2026.09.25 | ₩68,839 | ₩69,013 | ₩68,816 | ₩68,816 | -0.03% | 1.7천 |
|---|
| 2026.09.24 | ₩68,859 | ₩69,085 | ₩68,054 | ₩69,085 | +0.33% | 500 |
|---|
| 2026.09.23 | ₩69,120 | ₩69,442 | ₩69,053 | ₩69,136 | +0.02% | 2천 |
|---|
| 2026.09.22 | ₩68,705 | ₩69,537 | ₩68,705 | ₩69,537 | +1.21% | 1.9천 |
|---|
| 2026.09.21 | ₩69,375 | ₩69,375 | ₩69,241 | ₩69,241 | -0.19% | 600 |
|---|
| 2026.09.18 | ₩69,201 | ₩69,201 | ₩68,436 | ₩68,490 | -1.03% | 9.6천 |
|---|
| 2026.09.17 | ₩69,281 | ₩69,301 | ₩69,254 | ₩69,292 | +0.02% | 1.3천 |
|---|
| 2026.09.16 | ₩69,234 | ₩69,234 | ₩68,411 | ₩68,730 | -0.73% | 1.2천 |
|---|
| 2026.09.15 | ₩69,013 | ₩69,319 | ₩69,013 | ₩69,319 | +0.44% | 500 |
|---|
| 2026.09.14 | ₩68,074 | ₩69,643 | ₩68,074 | ₩69,540 | +2.15% | 4.3천 |
|---|
| 2026.09.11 | ₩67,886 | ₩67,967 | ₩67,645 | ₩67,967 | +0.12% | 2.4천 |
|---|
| 2026.09.10 | ₩67,900 | ₩67,954 | ₩67,524 | ₩67,591 | -0.45% | 7.5천 |
|---|
| 2026.09.09 | ₩68,047 | ₩68,061 | ₩67,779 | ₩67,913 | -0.20% | 9.5만 |
|---|
| 2026.09.08 | ₩68,812 | ₩68,919 | ₩68,511 | ₩68,511 | -0.44% | 2.7천 |
|---|
| 2026.09.04 | ₩70,408 | ₩70,408 | ₩69,804 | ₩69,899 | -0.72% | 800 |
|---|
| 2026.09.03 | ₩70,495 | ₩70,884 | ₩70,495 | ₩70,797 | +0.43% | 3.6천 |
|---|
| 2026.09.02 | ₩69,308 | ₩69,637 | ₩69,308 | ₩69,602 | +0.42% | 1.9천 |
|---|
| 2026.09.01 | ₩69,965 | ₩69,965 | ₩69,879 | ₩69,879 | -0.12% | 900 |
|---|
| 2026.08.31 | ₩71,051 | ₩71,494 | ₩71,038 | ₩71,494 | +0.62% | 5.8천 |
|---|
| 2026.08.28 | ₩71,679 | ₩72,017 | ₩71,427 | ₩71,587 | -0.13% | 3.3천 |
|---|
| 2026.08.27 | ₩69,684 | ₩72,269 | ₩69,684 | ₩72,269 | +3.71% | 2천 |
|---|
| 2026.08.26 | ₩69,751 | ₩70,180 | ₩69,751 | ₩70,180 | +0.62% | 1.4천 |
|---|
| 2026.08.25 | ₩69,603 | ₩70,448 | ₩69,375 | ₩70,314 | +1.02% | 4.7천 |
|---|
| 2026.08.24 | ₩70,622 | ₩70,622 | ₩70,432 | ₩70,432 | -0.27% | 900 |
|---|
| 2026.08.21 | ₩68,208 | ₩70,959 | ₩68,208 | ₩70,959 | +4.03% | 3.1천 |
|---|
| 2026.08.20 | ₩70,113 | ₩70,596 | ₩70,113 | ₩70,174 | +0.09% | 3.2천 |
|---|
| 2026.08.19 | ₩71,051 | ₩71,172 | ₩70,778 | ₩70,778 | -0.39% | 800 |
|---|
| 2026.08.18 | ₩70,475 | ₩70,502 | ₩70,196 | ₩70,196 | -0.40% | 600 |
|---|
| 2026.08.17 | ₩70,636 | ₩70,971 | ₩70,207 | ₩70,207 | -0.61% | 4.4천 |
|---|
| 2026.08.14 | ₩71,601 | ₩71,655 | ₩71,601 | ₩71,620 | +0.03% | 900 |
|---|
| 2026.08.13 | ₩70,928 | ₩72,124 | ₩70,770 | ₩72,084 | +1.63% | 4.4천 |
|---|
| 2026.08.12 | ₩70,260 | ₩70,304 | ₩70,019 | ₩70,304 | +0.06% | 1.4만 |
|---|
| 2026.08.11 | ₩70,435 | ₩70,475 | ₩70,287 | ₩70,441 | +0.01% | 2.4천 |
|---|
| 2026.08.10 | ₩69,496 | ₩70,622 | ₩69,496 | ₩70,587 | +1.57% | 5.6천 |
|---|
| 2026.08.07 | ₩69,415 | ₩70,058 | ₩69,415 | ₩70,058 | +0.93% | 2.7천 |
|---|
| 2026.08.06 | ₩68,798 | ₩68,798 | ₩68,524 | ₩68,792 | -0.01% | 900 |
|---|
| 2026.08.05 | ₩69,643 | ₩69,844 | ₩69,080 | ₩69,087 | -0.80% | 1.1만 |
|---|
| 2026.08.04 | ₩68,396 | ₩69,788 | ₩68,396 | ₩69,753 | +1.98% | 2.1천 |
|---|
| 2026.08.03 | ₩67,873 | ₩68,195 | ₩67,819 | ₩68,117 | +0.36% | 1.3만 |
|---|
| 2026.07.31 | ₩66,736 | ₩66,736 | ₩66,736 | ₩66,736 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩65,647 | ₩66,456 | ₩65,647 | ₩66,456 | +1.23% | 3.9천 |
|---|
| 2026.07.29 | ₩66,733 | ₩67,095 | ₩66,136 | ₩66,136 | -0.89% | 3.2천 |
|---|
| 2026.07.28 | ₩65,821 | ₩66,545 | ₩65,821 | ₩66,470 | +0.99% | 1.6천 |
|---|
| 2026.07.27 | ₩61,664 | ₩65,259 | ₩61,664 | ₩65,259 | +5.83% | 1.4천 |
|---|
| 2026.07.24 | ₩64,011 | ₩64,011 | ₩63,608 | ₩63,608 | -0.63% | 1.2천 |
|---|
| 2026.07.23 | ₩63,421 | ₩63,421 | ₩62,683 | ₩62,857 | -0.89% | 4.2천 |
|---|
| 2026.07.22 | ₩64,775 | ₩64,789 | ₩63,756 | ₩63,781 | -1.53% | 1.7천 |
|---|
| 2026.07.21 | ₩64,373 | ₩65,177 | ₩64,373 | ₩64,775 | +0.62% | 3.3천 |
|---|
| 2026.07.20 | ₩65,332 | ₩65,687 | ₩65,017 | ₩65,017 | -0.48% | 1천 |
|---|
| 2026.07.17 | ₩65,513 | ₩65,580 | ₩65,151 | ₩65,397 | -0.18% | 6.2천 |
|---|
| 2026.07.16 | ₩65,700 | ₩66,224 | ₩65,700 | ₩66,202 | +0.76% | 9.3천 |
|---|
| 2026.07.15 | ₩66,519 | ₩66,519 | ₩65,660 | ₩65,717 | -1.21% | 1.1천 |
|---|
| 2026.07.14 | ₩65,070 | ₩65,647 | ₩64,728 | ₩65,409 | +0.52% | 2.5천 |
|---|
| 2026.07.13 | ₩65,137 | ₩65,580 | ₩65,084 | ₩65,357 | +0.34% | 2.3천 |
|---|
| 2026.07.10 | ₩65,285 | ₩65,300 | ₩65,274 | ₩65,300 | +0.02% | 600 |
|---|
| 2026.07.09 | ₩64,628 | ₩65,580 | ₩64,145 | ₩65,560 | +1.44% | 8천 |
|---|
| 2026.07.08 | ₩65,037 | ₩65,037 | ₩64,299 | ₩64,728 | -0.47% | 1.5만 |
|---|
| 2026.07.07 | ₩67,578 | ₩67,578 | ₩65,935 | ₩65,935 | -2.43% | 5.4천 |
|---|
| 2026.07.06 | ₩64,131 | ₩66,646 | ₩64,131 | ₩66,584 | +3.82% | 2천 |
|---|
| 2026.07.02 | ₩66,210 | ₩66,210 | ₩65,586 | ₩65,837 | -0.56% | 4.1천 |
|---|
| 2026.07.01 | ₩65,801 | ₩66,049 | ₩65,541 | ₩65,541 | -0.40% | 3천 |
|---|
| 2026.06.30 | ₩64,212 | ₩64,575 | ₩63,944 | ₩64,575 | +0.57% | 2.7천 |
|---|
| 2026.06.29 | ₩63,166 | ₩64,004 | ₩63,166 | ₩63,997 | +1.32% | 2.8천 |
|---|
| 2026.06.26 | ₩61,825 | ₩63,152 | ₩61,825 | ₩63,152 | +2.15% | 3.2천 |
|---|
| 2026.06.25 | ₩62,106 | ₩62,361 | ₩61,784 | ₩61,811 | -0.48% | 1.2천 |
|---|
| 2026.06.24 | ₩61,972 | ₩62,696 | ₩61,972 | ₩62,185 | +0.34% | 3.9천 |
|---|
| 2026.06.23 | ₩62,039 | ₩62,482 | ₩62,026 | ₩62,113 | +0.12% | 6.3천 |
|---|
| 2026.06.22 | ₩63,327 | ₩63,327 | ₩62,348 | ₩62,468 | -1.36% | 1천 |
|---|
| 2026.06.18 | ₩62,442 | ₩63,139 | ₩62,147 | ₩63,139 | +1.12% | 4.3천 |
|---|
| 2026.06.17 | ₩63,675 | ₩64,185 | ₩62,616 | ₩62,616 | -1.66% | 4.9천 |
|---|
| 2026.06.16 | ₩64,814 | ₩64,814 | ₩63,858 | ₩63,858 | -1.48% | 2.7천 |
|---|
| 2026.06.15 | ₩64,721 | ₩64,721 | ₩64,169 | ₩64,169 | -0.85% | 2.6천 |
|---|
| 2026.06.12 | ₩63,246 | ₩63,434 | ₩63,139 | ₩63,434 | +0.30% | 1.7천 |
|---|
| 2026.06.11 | ₩62,737 | ₩63,380 | ₩62,321 | ₩63,380 | +1.03% | 7천 |
|---|
| 2026.06.10 | ₩63,327 | ₩63,997 | ₩62,871 | ₩62,871 | -0.72% | 4.7천 |
|---|
| 2026.06.09 | ₩65,231 | ₩65,231 | ₩63,662 | ₩64,251 | -1.50% | 7.4만 |
|---|
| 2026.06.08 | ₩65,473 | ₩65,473 | ₩64,909 | ₩64,916 | -0.85% | 3.3천 |
|---|
| 2026.06.05 | ₩66,049 | ₩66,049 | ₩65,172 | ₩65,172 | -1.33% | 2.1천 |
|---|
| 2026.06.04 | ₩67,672 | ₩67,806 | ₩67,471 | ₩67,471 | -0.30% | 7천 |
|---|
| 2026.06.03 | ₩68,477 | ₩68,477 | ₩67,129 | ₩67,129 | -1.97% | 1.1만 |
|---|
| 2026.06.02 | ₩69,093 | ₩69,201 | ₩68,477 | ₩69,075 | -0.03% | 6.3만 |
|---|
| 2026.06.01 | ₩68,101 | ₩70,046 | ₩68,101 | ₩69,930 | +2.69% | 3.2천 |
|---|
| 2026.05.29 | ₩66,344 | ₩67,618 | ₩66,344 | ₩67,557 | +1.83% | 2.7천 |
|---|
| 2026.05.28 | ₩64,976 | ₩65,888 | ₩64,896 | ₩65,888 | +1.40% | 3.7천 |
|---|
| 2026.05.27 | ₩65,245 | ₩65,245 | ₩64,721 | ₩64,861 | -0.59% | 5.4천 |
|---|
| 2026.05.26 | ₩66,089 | ₩66,136 | ₩65,915 | ₩65,915 | -0.26% | 2.6천 |
|---|
| 2026.05.22 | ₩65,070 | ₩65,446 | ₩64,924 | ₩65,352 | +0.43% | 3.1천 |
|---|
| 2026.05.21 | ₩63,903 | ₩64,520 | ₩63,903 | ₩64,373 | +0.73% | 2.3천 |
|---|
| 2026.05.20 | ₩63,313 | ₩64,333 | ₩63,313 | ₩64,333 | +1.61% | 4.9천 |
|---|
| 2026.05.19 | ₩63,622 | ₩63,682 | ₩63,367 | ₩63,367 | -0.40% | 3.5천 |
|---|
| 2026.05.18 | ₩63,836 | ₩63,836 | ₩63,300 | ₩63,649 | -0.29% | 4.4천 |
|---|
| 2026.05.15 | ₩60,349 | ₩63,045 | ₩60,349 | ₩62,730 | +3.94% | 6.1천 |
|---|
| 2026.05.14 | ₩61,865 | ₩62,777 | ₩61,865 | ₩62,509 | +1.04% | 2.1천 |
|---|
| 2026.05.13 | ₩62,361 | ₩62,428 | ₩61,945 | ₩62,274 | -0.14% | 1.3만 |
|---|
| 2026.05.12 | ₩62,991 | ₩62,991 | ₩62,408 | ₩62,562 | -0.68% | 4.6천 |
|---|
| 2026.05.11 | ₩63,152 | ₩63,555 | ₩63,152 | ₩63,233 | +0.13% | 5.4천 |
|---|
| 2026.05.08 | ₩63,099 | ₩63,488 | ₩62,696 | ₩63,488 | +0.62% | 4.7천 |
|---|
| 2026.05.07 | ₩63,655 | ₩63,655 | ₩63,065 | ₩63,171 | -0.76% | 300 |
|---|
| 2026.05.06 | ₩62,120 | ₩62,530 | ₩62,120 | ₩62,530 | +0.66% | 1.2천 |
|---|
| 2026.05.05 | ₩62,015 | ₩62,603 | ₩62,015 | ₩62,572 | +0.90% | 2.1천 |
|---|
| 2026.05.04 | ₩62,442 | ₩62,468 | ₩62,336 | ₩62,446 | +0.01% | 2.6천 |
|---|
| 2026.05.01 | ₩62,106 | ₩62,234 | ₩61,959 | ₩62,135 | +0.05% | 2천 |
|---|
| 2026.04.30 | ₩60,524 | ₩61,489 | ₩60,363 | ₩61,449 | +1.53% | 3.7천 |
|---|
| 2026.04.29 | ₩60,618 | ₩60,645 | ₩60,376 | ₩60,632 | +0.02% | 3.9천 |
|---|
| 2026.04.28 | ₩61,141 | ₩61,188 | ₩60,948 | ₩60,948 | -0.32% | 1.7천 |
|---|
| 2026.04.27 | ₩61,288 | ₩61,577 | ₩61,288 | ₩61,483 | +0.32% | 2.9천 |
|---|
| 2026.04.24 | ₩61,054 | ₩61,389 | ₩60,941 | ₩61,389 | +0.55% | 3천 |
|---|
| 2026.04.23 | ₩61,717 | ₩61,717 | ₩60,269 | ₩60,805 | -1.48% | 2.8천 |
|---|
| 2026.04.22 | ₩62,348 | ₩62,495 | ₩62,227 | ₩62,376 | +0.05% | 1.4만 |
|---|
| 2026.04.21 | ₩63,032 | ₩63,313 | ₩61,978 | ₩61,978 | -1.67% | 4천 |
|---|
| 2026.04.20 | ₩62,294 | ₩62,356 | ₩62,033 | ₩62,356 | +0.10% | 2.4천 |
|---|
| 2026.04.17 | ₩62,368 | ₩62,368 | ₩61,878 | ₩61,919 | -0.72% | 2.3천 |
|---|
| 2026.04.16 | ₩61,463 | ₩61,563 | ₩61,154 | ₩61,185 | -0.45% | 1.7천 |
|---|
| 2026.04.15 | ₩59,719 | ₩60,819 | ₩59,719 | ₩60,793 | +1.80% | 1만 |
|---|
| 2026.04.14 | ₩59,250 | ₩59,578 | ₩59,250 | ₩59,435 | +0.31% | 5천 |
|---|
| 2026.04.13 | ₩56,621 | ₩58,830 | ₩56,621 | ₩58,830 | +3.90% | 1.1만 |
|---|
| 2026.04.10 | ₩57,922 | ₩57,922 | ₩57,024 | ₩57,104 | -1.41% | 3천 |
|---|
| 2026.04.09 | ₩58,713 | ₩58,713 | ₩57,734 | ₩57,899 | -1.39% | 1.7천 |
|---|
| 2026.04.08 | ₩59,344 | ₩59,679 | ₩58,941 | ₩59,165 | -0.30% | 3.7천 |
|---|
| 2026.04.07 | ₩58,043 | ₩58,123 | ₩56,581 | ₩58,123 | +0.14% | 1만 |
|---|
| 2026.04.06 | ₩57,292 | ₩58,432 | ₩57,292 | ₩58,377 | +1.89% | 1.3만 |
|---|
| 2026.04.02 | ₩57,225 | ₩58,499 | ₩57,225 | ₩58,247 | +1.79% | 3.7천 |
|---|
| 2026.04.01 | ₩58,324 | ₩58,526 | ₩57,909 | ₩58,162 | -0.28% | 2.3만 |
|---|
| 2026.03.31 | ₩57,003 | ₩58,044 | ₩57,003 | ₩58,044 | +1.83% | 1.3천 |
|---|
| 2026.03.30 | ₩56,970 | ₩57,091 | ₩56,313 | ₩56,527 | -0.78% | 5.3천 |
|---|
| 2026.03.27 | ₩57,305 | ₩57,694 | ₩56,353 | ₩56,368 | -1.64% | 4.6천 |
|---|
| 2026.03.26 | ₩57,734 | ₩59,102 | ₩57,734 | ₩58,064 | +0.57% | 4.6천 |
|---|
| 2026.03.25 | ₩58,915 | ₩58,915 | ₩58,217 | ₩58,493 | -0.71% | 3.3만 |
|---|
| 2026.03.24 | ₩58,847 | ₩58,847 | ₩58,378 | ₩58,446 | -0.68% | 3.5만 |
|---|
| 2026.03.23 | ₩59,826 | ₩60,189 | ₩59,711 | ₩59,711 | -0.19% | 5.4천 |
|---|
| 2026.03.20 | ₩59,122 | ₩59,236 | ₩58,673 | ₩58,888 | -0.40% | 4.4천 |
|---|
| 2026.03.19 | ₩59,666 | ₩59,800 | ₩59,239 | ₩59,718 | +0.09% | 6천 |
|---|
| 2026.03.18 | ₩60,229 | ₩60,256 | ₩59,826 | ₩59,826 | -0.67% | 5.6천 |
|---|
| 2026.03.17 | ₩60,390 | ₩60,610 | ₩60,390 | ₩60,446 | +0.09% | 1.5천 |
|---|
| 2026.03.16 | ₩59,934 | ₩60,457 | ₩59,639 | ₩60,189 | +0.43% | 3만 |
|---|
| 2026.03.13 | ₩60,021 | ₩60,028 | ₩59,357 | ₩59,424 | -0.99% | 3.9천 |
|---|
| 2026.03.12 | ₩60,363 | ₩60,596 | ₩59,830 | ₩59,830 | -0.88% | 5.3천 |
|---|
| 2026.03.11 | ₩60,470 | ₩60,827 | ₩60,282 | ₩60,827 | +0.59% | 3.4천 |
|---|
| 2026.03.10 | ₩60,973 | ₩61,288 | ₩60,724 | ₩60,724 | -0.41% | 1천 |
|---|
| 2026.03.09 | ₩59,813 | ₩61,530 | ₩59,813 | ₩61,528 | +2.87% | 5.1천 |
|---|
| 2026.03.06 | ₩60,852 | ₩61,524 | ₩60,685 | ₩61,361 | +0.84% | 3.1천 |
|---|
| 2026.03.05 | ₩61,905 | ₩61,905 | ₩61,208 | ₩61,738 | -0.27% | 5.6천 |
|---|
| 2026.03.04 | ₩61,355 | ₩61,845 | ₩61,322 | ₩61,799 | +0.72% | 2.6천 |
|---|
| 2026.03.03 | ₩59,894 | ₩61,516 | ₩59,894 | ₩61,284 | +2.32% | 4.1천 |
|---|
| 2026.03.02 | ₩61,556 | ₩61,798 | ₩61,329 | ₩61,637 | +0.13% | 1.1만 |
|---|
| 2026.02.27 | ₩61,422 | ₩61,814 | ₩61,261 | ₩61,814 | +0.64% | 1.9천 |
|---|
| 2026.02.26 | ₩61,691 | ₩62,214 | ₩61,595 | ₩62,214 | +0.85% | 3.7천 |
|---|
| 2026.02.25 | ₩61,071 | ₩61,648 | ₩61,071 | ₩61,574 | +0.82% | 5.4천 |
|---|
| 2026.02.24 | ₩59,813 | ₩60,913 | ₩59,813 | ₩60,858 | +1.75% | 5.4천 |
|---|
| 2026.02.23 | ₩61,020 | ₩61,020 | ₩59,920 | ₩60,064 | -1.57% | 2.4천 |
|---|
| 2026.02.20 | ₩61,556 | ₩62,106 | ₩61,315 | ₩61,606 | +0.08% | 3천 |
|---|
| 2026.02.19 | ₩61,530 | ₩61,530 | ₩61,154 | ₩61,477 | -0.09% | 4천 |
|---|
| 2026.02.18 | ₩61,624 | ₩61,976 | ₩61,286 | ₩61,731 | +0.17% | 6천 |
|---|
| 2026.02.17 | ₩61,060 | ₩61,208 | ₩60,537 | ₩61,139 | +0.13% | 9.1천 |
|---|
| 2026.02.13 | ₩60,738 | ₩61,566 | ₩60,738 | ₩61,349 | +1.00% | 4.4천 |
|---|
| 2026.02.12 | ₩62,026 | ₩62,026 | ₩60,236 | ₩60,582 | -2.33% | 2.9천 |
|---|
| 2026.02.11 | ₩61,202 | ₩61,524 | ₩61,194 | ₩61,524 | +0.53% | 3.4천 |
|---|
| 2026.02.10 | ₩62,281 | ₩62,884 | ₩62,281 | ₩62,478 | +0.32% | 1.4천 |
|---|
| 2026.02.09 | ₩61,436 | ₩62,362 | ₩61,436 | ₩62,218 | +1.27% | 4.7천 |
|---|
| 2026.02.06 | ₩60,403 | ₩61,507 | ₩60,403 | ₩61,507 | +1.83% | 3.1천 |
|---|
| 2026.02.05 | ₩60,551 | ₩60,551 | ₩59,631 | ₩59,631 | -1.52% | 2.2천 |
|---|
| 2026.02.04 | ₩60,765 | ₩60,953 | ₩60,229 | ₩60,759 | -0.01% | 5.9천 |
|---|
| 2026.02.03 | ₩62,200 | ₩62,200 | ₩60,256 | ₩60,510 | -2.72% | 5.4천 |
|---|
| 2026.02.02 | ₩62,938 | ₩63,112 | ₩62,817 | ₩62,857 | -0.13% | 7.3천 |
|---|
| 2026.01.30 | ₩63,246 | ₩63,246 | ₩62,951 | ₩62,951 | -0.47% | 4.2천 |
|---|
| 2026.01.29 | ₩64,587 | ₩64,587 | ₩63,166 | ₩63,675 | -1.41% | 7.4천 |
|---|
| 2026.01.28 | ₩65,245 | ₩65,479 | ₩65,026 | ₩65,026 | -0.34% | 1.3천 |
|---|
| 2026.01.27 | ₩65,714 | ₩65,714 | ₩65,258 | ₩65,317 | -0.60% | 3.1천 |
|---|
| 2026.01.26 | ₩65,124 | ₩65,768 | ₩65,124 | ₩65,714 | +0.91% | 4천 |
|---|
| 2026.01.23 | ₩64,480 | ₩65,674 | ₩64,480 | ₩65,399 | +1.42% | 4천 |
|---|
| 2026.01.22 | ₩65,405 | ₩65,687 | ₩65,405 | ₩65,593 | +0.29% | 5.3천 |
|---|
| 2026.01.21 | ₩64,051 | ₩64,837 | ₩64,051 | ₩64,837 | +1.23% | 2.2천 |
|---|
| 2026.01.20 | ₩64,842 | ₩64,980 | ₩64,211 | ₩64,211 | -0.97% | 1.4천 |
|---|
| 2026.01.16 | ₩66,006 | ₩66,237 | ₩66,006 | ₩66,020 | +0.02% | 5.1천 |
|---|
| 2026.01.15 | ₩66,264 | ₩66,498 | ₩66,063 | ₩66,206 | -0.09% | 2.5천 |
|---|
| 2026.01.14 | ₩65,875 | ₩66,237 | ₩65,861 | ₩66,237 | +0.55% | 4.2천 |
|---|
| 2026.01.13 | ₩67,068 | ₩67,068 | ₩66,360 | ₩66,492 | -0.86% | 2.2천 |
|---|
| 2026.01.12 | ₩67,156 | ₩67,519 | ₩67,156 | ₩67,519 | +0.54% | 2천 |
|---|
| 2026.01.09 | ₩67,042 | ₩67,512 | ₩67,042 | ₩67,484 | +0.66% | 6.2천 |
|---|
| 2026.01.08 | ₩67,323 | ₩67,390 | ₩67,283 | ₩67,296 | -0.04% | 1.1천 |
|---|
| 2026.01.07 | ₩67,196 | ₩67,323 | ₩67,135 | ₩67,275 | +0.12% | 2.3천 |
|---|
| 2026.01.06 | ₩66,559 | ₩67,295 | ₩66,559 | ₩67,295 | +1.11% | 1천 |
|---|
| 2026.01.05 | ₩65,097 | ₩66,273 | ₩65,097 | ₩66,273 | +1.81% | 1.9천 |
|---|
| 2026.01.02 | ₩65,003 | ₩65,003 | ₩64,715 | ₩64,953 | -0.08% | 1.9천 |
|---|
| 2025.12.31 | ₩65,432 | ₩65,432 | ₩65,110 | ₩65,152 | -0.43% | 6.8천 |
|---|
| 2025.12.30 | ₩66,022 | ₩66,022 | ₩65,774 | ₩65,774 | -0.38% | 400 |
|---|
| 2025.12.29 | ₩66,036 | ₩66,036 | ₩65,902 | ₩66,036 | 0.00% | 2.4천 |
|---|
| 2025.12.26 | ₩66,175 | ₩66,175 | ₩66,175 | ₩66,175 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩66,150 | ₩66,150 | ₩66,150 | ₩66,150 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩66,143 | ₩66,143 | ₩65,928 | ₩66,095 | -0.07% | 2.5천 |
|---|
| 2025.12.22 | ₩66,612 | ₩66,653 | ₩66,384 | ₩66,466 | -0.22% | 800 |
|---|
| 2025.12.19 | ₩65,808 | ₩65,808 | ₩65,671 | ₩65,671 | -0.21% | 1.7천 |
|---|
| 2025.12.18 | ₩65,271 | ₩65,499 | ₩65,271 | ₩65,271 | 0.00% | 2.2천 |
|---|
| 2025.12.17 | ₩65,714 | ₩65,781 | ₩64,873 | ₩64,873 | -1.28% | 2천 |
|---|
| 2025.12.16 | ₩65,553 | ₩65,663 | ₩65,305 | ₩65,663 | +0.17% | 5.2천 |
|---|
| 2025.12.15 | ₩66,049 | ₩66,049 | ₩65,674 | ₩65,674 | -0.57% | 1.9천 |
|---|
| 2025.12.12 | ₩66,317 | ₩66,586 | ₩66,317 | ₩66,405 | +0.13% | 2.1천 |
|---|
| 2025.12.11 | ₩66,881 | ₩67,122 | ₩66,881 | ₩67,121 | +0.36% | 800 |
|---|
| 2025.12.10 | ₩66,076 | ₩66,907 | ₩66,076 | ₩66,775 | +1.06% | 1.3천 |
|---|
| 2025.12.09 | ₩66,304 | ₩66,430 | ₩66,215 | ₩66,215 | -0.13% | 3.2천 |
|---|
| 2025.12.08 | ₩66,384 | ₩66,405 | ₩66,384 | ₩66,405 | +0.03% | 400 |
|---|
| 2025.12.05 | ₩67,471 | ₩67,471 | ₩67,019 | ₩67,019 | -0.67% | 1.8천 |
|---|
| 2025.12.04 | ₩66,519 | ₩66,625 | ₩66,494 | ₩66,625 | +0.16% | 1.4천 |
|---|
| 2025.12.03 | ₩65,191 | ₩66,083 | ₩65,084 | ₩66,083 | +1.37% | 1.9천 |
|---|
| 2025.12.02 | ₩65,258 | ₩65,553 | ₩65,258 | ₩65,474 | +0.33% | 1.3천 |
|---|
| 2025.12.01 | ₩65,325 | ₩65,365 | ₩65,177 | ₩65,177 | -0.23% | 600 |
|---|
| 2025.11.28 | ₩65,675 | ₩65,730 | ₩65,675 | ₩65,730 | +0.08% | 400 |
|---|
| 2025.11.26 | ₩65,231 | ₩65,231 | ₩65,188 | ₩65,188 | -0.07% | 1.4천 |
|---|
| 2025.11.25 | ₩64,225 | ₩65,124 | ₩64,225 | ₩65,108 | +1.37% | 2.8천 |
|---|
| 2025.11.24 | ₩63,850 | ₩64,186 | ₩63,850 | ₩64,186 | +0.53% | 900 |
|---|
| 2025.11.21 | ₩63,005 | ₩63,689 | ₩62,522 | ₩63,606 | +0.95% | 4.3천 |
|---|
| 2025.11.20 | ₩64,628 | ₩64,827 | ₩62,495 | ₩62,540 | -3.23% | 2.7천 |
|---|
| 2025.11.19 | ₩63,796 | ₩63,891 | ₩63,769 | ₩63,891 | +0.15% | 1.6천 |
|---|
| 2025.11.18 | ₩63,622 | ₩64,098 | ₩63,300 | ₩63,810 | +0.30% | 4.7천 |
|---|
| 2025.11.17 | ₩65,030 | ₩65,113 | ₩64,236 | ₩64,236 | -1.22% | 1천 |
|---|
| 2025.11.14 | ₩65,057 | ₩66,025 | ₩65,057 | ₩65,536 | +0.74% | 7.1천 |
|---|
| 2025.11.13 | ₩66,764 | ₩66,764 | ₩65,821 | ₩65,864 | -1.35% | 3.5천 |
|---|
| 2025.11.12 | ₩67,310 | ₩67,393 | ₩67,229 | ₩67,229 | -0.12% | 1.2천 |
|---|
| 2025.11.11 | ₩67,444 | ₩67,654 | ₩67,444 | ₩67,654 | +0.31% | 1.1천 |
|---|
| 2025.11.10 | ₩67,283 | ₩67,665 | ₩66,894 | ₩67,498 | +0.32% | 2.5천 |
|---|
| 2025.11.07 | ₩66,036 | ₩66,671 | ₩65,882 | ₩66,671 | +0.96% | 1.6천 |
|---|
| 2025.11.06 | ₩67,471 | ₩67,471 | ₩66,296 | ₩66,519 | -1.41% | 2천 |
|---|
| 2025.11.05 | ₩67,283 | ₩67,646 | ₩67,109 | ₩67,646 | +0.54% | 900 |
|---|
| 2025.11.04 | ₩67,967 | ₩67,967 | ₩67,109 | ₩67,178 | -1.16% | 1.8천 |
|---|
| 2025.11.03 | ₩68,798 | ₩68,798 | ₩67,935 | ₩68,633 | -0.24% | 800 |
|---|
| 2025.10.31 | ₩68,275 | ₩68,718 | ₩68,208 | ₩68,718 | +0.65% | 1.4천 |
|---|
| 2025.10.30 | ₩68,289 | ₩69,201 | ₩68,289 | ₩68,416 | +0.19% | 7.8천 |
|---|
| 2025.10.29 | ₩69,804 | ₩69,804 | ₩68,933 | ₩69,077 | -1.04% | 1.2천 |
|---|
| 2025.10.28 | ₩71,011 | ₩71,038 | ₩70,500 | ₩70,500 | -0.72% | 1.6천 |
|---|
| 2025.10.27 | ₩70,823 | ₩70,823 | ₩70,756 | ₩70,756 | -0.09% | 3.9천 |
|---|
| 2025.10.24 | ₩70,555 | ₩70,622 | ₩70,363 | ₩70,363 | -0.27% | 1.3천 |
|---|
| 2025.10.23 | ₩69,389 | ₩69,858 | ₩69,174 | ₩69,791 | +0.58% | 2.9천 |
|---|
| 2025.10.22 | ₩69,771 | ₩69,818 | ₩68,805 | ₩69,281 | -0.70% | 3.7천 |
|---|
| 2025.10.21 | ₩69,722 | ₩70,072 | ₩69,722 | ₩69,926 | +0.29% | 1.3천 |
|---|
| 2025.10.20 | ₩68,570 | ₩69,590 | ₩68,570 | ₩69,590 | +1.49% | 2.4천 |
|---|
| 2025.10.17 | ₩68,329 | ₩68,436 | ₩68,034 | ₩68,436 | +0.16% | 2.6천 |
|---|
| 2025.10.16 | ₩69,442 | ₩69,603 | ₩68,517 | ₩68,570 | -1.26% | 2.4천 |
|---|
| 2025.10.15 | ₩69,670 | ₩69,670 | ₩68,584 | ₩69,140 | -0.76% | 4.3천 |
|---|
| 2025.10.14 | ₩67,967 | ₩69,241 | ₩67,806 | ₩68,815 | +1.25% | 7.4천 |
|---|
| 2025.10.13 | ₩67,940 | ₩69,119 | ₩67,940 | ₩68,939 | +1.47% | 1.5천 |
|---|
| 2025.10.10 | ₩68,384 | ₩68,396 | ₩67,705 | ₩67,705 | -0.99% | 500 |
|---|