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 | ₩69,342 | ₩70,270 | ₩68,967 | ₩70,270 | +1.34% | 7.1천 |
| 2026.10.08 | ₩68,417 | ₩68,873 | ₩68,162 | ₩68,162 | -0.37% | 1천 |
| 2026.10.07 | ₩69,262 | ₩69,262 | ₩69,007 | ₩69,089 | -0.25% | 1천 |
| 2026.10.06 | ₩69,905 | ₩70,227 | ₩69,105 | ₩69,105 | -1.15% | 9.2천 |
| 2026.10.05 | ₩69,154 | ₩69,528 | ₩69,114 | ₩69,528 | +0.54% | 9.1만 |
| 2026.10.02 | ₩68,980 | ₩69,007 | ₩68,618 | ₩68,720 | -0.38% | 1.5만 |
| 2026.10.01 | ₩68,370 | ₩68,497 | ₩67,947 | ₩68,334 | -0.05% | 2.1천 |
| 2026.09.30 | ₩68,672 | ₩68,672 | ₩68,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,092 |
| -0.84% |
| 2.6천 |
| 2026.09.29 | ₩68,102 | ₩68,102 | ₩67,492 | ₩68,020 | -0.12% | 3.1천 |
|---|
| 2026.09.28 | ₩68,041 | ₩68,336 | ₩67,652 | ₩68,082 | +0.06% | 1.9천 |
|---|
| 2026.09.25 | ₩68,833 | ₩69,007 | ₩68,810 | ₩68,810 | -0.03% | 1.7천 |
|---|
| 2026.09.24 | ₩68,853 | ₩69,079 | ₩68,048 | ₩69,079 | +0.33% | 500 |
|---|
| 2026.09.23 | ₩69,114 | ₩69,436 | ₩69,047 | ₩69,130 | +0.02% | 2천 |
|---|
| 2026.09.22 | ₩68,698 | ₩69,531 | ₩68,698 | ₩69,531 | +1.21% | 1.9천 |
|---|
| 2026.09.21 | ₩69,369 | ₩69,369 | ₩69,235 | ₩69,235 | -0.19% | 600 |
|---|
| 2026.09.18 | ₩69,195 | ₩69,195 | ₩68,430 | ₩68,484 | -1.03% | 9.6천 |
|---|
| 2026.09.17 | ₩69,275 | ₩69,295 | ₩69,248 | ₩69,286 | +0.02% | 1.3천 |
|---|
| 2026.09.16 | ₩69,228 | ₩69,228 | ₩68,405 | ₩68,724 | -0.73% | 1.2천 |
|---|
| 2026.09.15 | ₩69,007 | ₩69,313 | ₩69,007 | ₩69,313 | +0.44% | 500 |
|---|
| 2026.09.14 | ₩68,068 | ₩69,637 | ₩68,068 | ₩69,534 | +2.15% | 4.3천 |
|---|
| 2026.09.11 | ₩67,880 | ₩67,961 | ₩67,639 | ₩67,961 | +0.12% | 2.4천 |
|---|
| 2026.09.10 | ₩67,894 | ₩67,947 | ₩67,518 | ₩67,585 | -0.45% | 7.5천 |
|---|
| 2026.09.09 | ₩68,041 | ₩68,055 | ₩67,773 | ₩67,907 | -0.20% | 9.5만 |
|---|
| 2026.09.08 | ₩68,806 | ₩68,913 | ₩68,505 | ₩68,505 | -0.44% | 2.7천 |
|---|
| 2026.09.04 | ₩70,401 | ₩70,401 | ₩69,798 | ₩69,893 | -0.72% | 800 |
|---|
| 2026.09.03 | ₩70,489 | ₩70,877 | ₩70,489 | ₩70,790 | +0.43% | 3.6천 |
|---|
| 2026.09.02 | ₩69,302 | ₩69,630 | ₩69,302 | ₩69,596 | +0.42% | 1.9천 |
|---|
| 2026.09.01 | ₩69,959 | ₩69,959 | ₩69,873 | ₩69,873 | -0.12% | 900 |
|---|
| 2026.08.31 | ₩71,045 | ₩71,488 | ₩71,032 | ₩71,488 | +0.62% | 5.8천 |
|---|
| 2026.08.28 | ₩71,673 | ₩72,011 | ₩71,421 | ₩71,580 | -0.13% | 3.3천 |
|---|
| 2026.08.27 | ₩69,677 | ₩72,263 | ₩69,677 | ₩72,263 | +3.71% | 2천 |
|---|
| 2026.08.26 | ₩69,744 | ₩70,173 | ₩69,744 | ₩70,173 | +0.62% | 1.4천 |
|---|
| 2026.08.25 | ₩69,597 | ₩70,442 | ₩69,369 | ₩70,308 | +1.02% | 4.7천 |
|---|
| 2026.08.24 | ₩70,616 | ₩70,616 | ₩70,426 | ₩70,426 | -0.27% | 900 |
|---|
| 2026.08.21 | ₩68,202 | ₩70,953 | ₩68,202 | ₩70,953 | +4.03% | 3.1천 |
|---|
| 2026.08.20 | ₩70,106 | ₩70,589 | ₩70,106 | ₩70,168 | +0.09% | 3.2천 |
|---|
| 2026.08.19 | ₩71,045 | ₩71,166 | ₩70,772 | ₩70,772 | -0.39% | 800 |
|---|
| 2026.08.18 | ₩70,468 | ₩70,495 | ₩70,190 | ₩70,190 | -0.40% | 600 |
|---|
| 2026.08.17 | ₩70,629 | ₩70,965 | ₩70,200 | ₩70,200 | -0.61% | 4.4천 |
|---|
| 2026.08.14 | ₩71,595 | ₩71,649 | ₩71,595 | ₩71,614 | +0.03% | 900 |
|---|
| 2026.08.13 | ₩70,922 | ₩72,118 | ₩70,764 | ₩72,078 | +1.63% | 4.4천 |
|---|
| 2026.08.12 | ₩70,254 | ₩70,298 | ₩70,013 | ₩70,298 | +0.06% | 1.4만 |
|---|
| 2026.08.11 | ₩70,428 | ₩70,468 | ₩70,281 | ₩70,435 | +0.01% | 2.4천 |
|---|
| 2026.08.10 | ₩69,490 | ₩70,616 | ₩69,490 | ₩70,581 | +1.57% | 5.6천 |
|---|
| 2026.08.07 | ₩69,409 | ₩70,051 | ₩69,409 | ₩70,051 | +0.93% | 2.7천 |
|---|
| 2026.08.06 | ₩68,792 | ₩68,792 | ₩68,517 | ₩68,786 | -0.01% | 900 |
|---|
| 2026.08.05 | ₩69,637 | ₩69,838 | ₩69,074 | ₩69,081 | -0.80% | 1.1만 |
|---|
| 2026.08.04 | ₩68,390 | ₩69,782 | ₩68,390 | ₩69,747 | +1.98% | 2.1천 |
|---|
| 2026.08.03 | ₩67,867 | ₩68,189 | ₩67,813 | ₩68,111 | +0.36% | 1.3만 |
|---|
| 2026.07.31 | ₩66,730 | ₩66,730 | ₩66,730 | ₩66,730 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩65,641 | ₩66,450 | ₩65,641 | ₩66,450 | +1.23% | 3.9천 |
|---|
| 2026.07.29 | ₩66,727 | ₩67,089 | ₩66,130 | ₩66,130 | -0.89% | 3.2천 |
|---|
| 2026.07.28 | ₩65,815 | ₩66,539 | ₩65,815 | ₩66,464 | +0.99% | 1.6천 |
|---|
| 2026.07.27 | ₩61,658 | ₩65,253 | ₩61,658 | ₩65,253 | +5.83% | 1.4천 |
|---|
| 2026.07.24 | ₩64,005 | ₩64,005 | ₩63,603 | ₩63,603 | -0.63% | 1.2천 |
|---|
| 2026.07.23 | ₩63,415 | ₩63,415 | ₩62,677 | ₩62,852 | -0.89% | 4.2천 |
|---|
| 2026.07.22 | ₩64,769 | ₩64,783 | ₩63,750 | ₩63,776 | -1.53% | 1.7천 |
|---|
| 2026.07.21 | ₩64,367 | ₩65,172 | ₩64,367 | ₩64,769 | +0.62% | 3.3천 |
|---|
| 2026.07.20 | ₩65,326 | ₩65,681 | ₩65,011 | ₩65,011 | -0.48% | 1천 |
|---|
| 2026.07.17 | ₩65,507 | ₩65,574 | ₩65,145 | ₩65,392 | -0.18% | 6.2천 |
|---|
| 2026.07.16 | ₩65,695 | ₩66,218 | ₩65,695 | ₩66,196 | +0.76% | 9.3천 |
|---|
| 2026.07.15 | ₩66,513 | ₩66,513 | ₩65,654 | ₩65,711 | -1.21% | 1.1천 |
|---|
| 2026.07.14 | ₩65,064 | ₩65,641 | ₩64,722 | ₩65,404 | +0.52% | 2.5천 |
|---|
| 2026.07.13 | ₩65,131 | ₩65,574 | ₩65,078 | ₩65,351 | +0.34% | 2.3천 |
|---|
| 2026.07.10 | ₩65,279 | ₩65,294 | ₩65,268 | ₩65,294 | +0.02% | 600 |
|---|
| 2026.07.09 | ₩64,622 | ₩65,574 | ₩64,139 | ₩65,554 | +1.44% | 8천 |
|---|
| 2026.07.08 | ₩65,031 | ₩65,031 | ₩64,293 | ₩64,722 | -0.47% | 1.5만 |
|---|
| 2026.07.07 | ₩67,572 | ₩67,572 | ₩65,929 | ₩65,929 | -2.43% | 5.4천 |
|---|
| 2026.07.06 | ₩64,126 | ₩66,640 | ₩64,126 | ₩66,578 | +3.82% | 2천 |
|---|
| 2026.07.02 | ₩66,204 | ₩66,204 | ₩65,581 | ₩65,831 | -0.56% | 4.1천 |
|---|
| 2026.07.01 | ₩65,795 | ₩66,043 | ₩65,535 | ₩65,535 | -0.40% | 3천 |
|---|
| 2026.06.30 | ₩64,206 | ₩64,570 | ₩63,938 | ₩64,570 | +0.57% | 2.7천 |
|---|
| 2026.06.29 | ₩63,160 | ₩63,998 | ₩63,160 | ₩63,992 | +1.32% | 2.8천 |
|---|
| 2026.06.26 | ₩61,819 | ₩63,147 | ₩61,819 | ₩63,147 | +2.15% | 3.2천 |
|---|
| 2026.06.25 | ₩62,101 | ₩62,356 | ₩61,779 | ₩61,806 | -0.48% | 1.2천 |
|---|
| 2026.06.24 | ₩61,967 | ₩62,691 | ₩61,967 | ₩62,180 | +0.34% | 3.9천 |
|---|
| 2026.06.23 | ₩62,034 | ₩62,476 | ₩62,020 | ₩62,107 | +0.12% | 6.3천 |
|---|
| 2026.06.22 | ₩63,321 | ₩63,321 | ₩62,342 | ₩62,463 | -1.36% | 1천 |
|---|
| 2026.06.18 | ₩62,436 | ₩63,133 | ₩62,141 | ₩63,133 | +1.12% | 4.3천 |
|---|
| 2026.06.17 | ₩63,670 | ₩64,179 | ₩62,610 | ₩62,610 | -1.66% | 4.9천 |
|---|
| 2026.06.16 | ₩64,808 | ₩64,808 | ₩63,852 | ₩63,852 | -1.48% | 2.7천 |
|---|
| 2026.06.15 | ₩64,716 | ₩64,716 | ₩64,163 | ₩64,163 | -0.85% | 2.6천 |
|---|
| 2026.06.12 | ₩63,241 | ₩63,428 | ₩63,133 | ₩63,428 | +0.30% | 1.7천 |
|---|
| 2026.06.11 | ₩62,731 | ₩63,375 | ₩62,315 | ₩63,375 | +1.03% | 7천 |
|---|
| 2026.06.10 | ₩63,321 | ₩63,992 | ₩62,865 | ₩62,865 | -0.72% | 4.7천 |
|---|
| 2026.06.09 | ₩65,225 | ₩65,225 | ₩63,656 | ₩64,245 | -1.50% | 7.4만 |
|---|
| 2026.06.08 | ₩65,467 | ₩65,467 | ₩64,903 | ₩64,910 | -0.85% | 3.3천 |
|---|
| 2026.06.05 | ₩66,043 | ₩66,043 | ₩65,166 | ₩65,166 | -1.33% | 2.1천 |
|---|
| 2026.06.04 | ₩67,666 | ₩67,800 | ₩67,465 | ₩67,465 | -0.30% | 7천 |
|---|
| 2026.06.03 | ₩68,470 | ₩68,470 | ₩67,123 | ₩67,123 | -1.97% | 1.1만 |
|---|
| 2026.06.02 | ₩69,087 | ₩69,195 | ₩68,470 | ₩69,069 | -0.03% | 6.3만 |
|---|
| 2026.06.01 | ₩68,095 | ₩70,039 | ₩68,095 | ₩69,924 | +2.69% | 3.2천 |
|---|
| 2026.05.29 | ₩66,338 | ₩67,612 | ₩66,338 | ₩67,551 | +1.83% | 2.7천 |
|---|
| 2026.05.28 | ₩64,970 | ₩65,882 | ₩64,890 | ₩65,882 | +1.40% | 3.7천 |
|---|
| 2026.05.27 | ₩65,239 | ₩65,239 | ₩64,716 | ₩64,855 | -0.59% | 5.4천 |
|---|
| 2026.05.26 | ₩66,083 | ₩66,130 | ₩65,909 | ₩65,909 | -0.26% | 2.6천 |
|---|
| 2026.05.22 | ₩65,064 | ₩65,440 | ₩64,918 | ₩65,346 | +0.43% | 3.1천 |
|---|
| 2026.05.21 | ₩63,898 | ₩64,515 | ₩63,898 | ₩64,367 | +0.73% | 2.3천 |
|---|
| 2026.05.20 | ₩63,308 | ₩64,327 | ₩63,308 | ₩64,327 | +1.61% | 4.9천 |
|---|
| 2026.05.19 | ₩63,616 | ₩63,676 | ₩63,361 | ₩63,361 | -0.40% | 3.5천 |
|---|
| 2026.05.18 | ₩63,831 | ₩63,831 | ₩63,294 | ₩63,643 | -0.29% | 4.4천 |
|---|
| 2026.05.15 | ₩60,344 | ₩63,039 | ₩60,344 | ₩62,724 | +3.94% | 6.1천 |
|---|
| 2026.05.14 | ₩61,859 | ₩62,771 | ₩61,859 | ₩62,503 | +1.04% | 2.1천 |
|---|
| 2026.05.13 | ₩62,356 | ₩62,423 | ₩61,940 | ₩62,268 | -0.14% | 1.3만 |
|---|
| 2026.05.12 | ₩62,986 | ₩62,986 | ₩62,403 | ₩62,557 | -0.68% | 4.6천 |
|---|
| 2026.05.11 | ₩63,147 | ₩63,549 | ₩63,147 | ₩63,227 | +0.13% | 5.4천 |
|---|
| 2026.05.08 | ₩63,093 | ₩63,482 | ₩62,691 | ₩63,482 | +0.62% | 4.7천 |
|---|
| 2026.05.07 | ₩63,650 | ₩63,650 | ₩63,060 | ₩63,166 | -0.76% | 300 |
|---|
| 2026.05.06 | ₩62,114 | ₩62,525 | ₩62,114 | ₩62,525 | +0.66% | 1.2천 |
|---|
| 2026.05.05 | ₩62,010 | ₩62,597 | ₩62,010 | ₩62,566 | +0.90% | 2.1천 |
|---|
| 2026.05.04 | ₩62,436 | ₩62,463 | ₩62,330 | ₩62,440 | +0.01% | 2.6천 |
|---|
| 2026.05.01 | ₩62,101 | ₩62,228 | ₩61,953 | ₩62,129 | +0.05% | 2천 |
|---|
| 2026.04.30 | ₩60,518 | ₩61,484 | ₩60,358 | ₩61,444 | +1.53% | 3.7천 |
|---|
| 2026.04.29 | ₩60,612 | ₩60,639 | ₩60,371 | ₩60,627 | +0.02% | 3.9천 |
|---|
| 2026.04.28 | ₩61,135 | ₩61,182 | ₩60,942 | ₩60,942 | -0.32% | 1.7천 |
|---|
| 2026.04.27 | ₩61,283 | ₩61,571 | ₩61,283 | ₩61,477 | +0.32% | 2.9천 |
|---|
| 2026.04.24 | ₩61,048 | ₩61,383 | ₩60,935 | ₩61,383 | +0.55% | 3천 |
|---|
| 2026.04.23 | ₩61,712 | ₩61,712 | ₩60,264 | ₩60,800 | -1.48% | 2.8천 |
|---|
| 2026.04.22 | ₩62,342 | ₩62,490 | ₩62,221 | ₩62,370 | +0.05% | 1.4만 |
|---|
| 2026.04.21 | ₩63,026 | ₩63,308 | ₩61,972 | ₩61,972 | -1.67% | 4천 |
|---|
| 2026.04.20 | ₩62,289 | ₩62,350 | ₩62,027 | ₩62,350 | +0.10% | 2.4천 |
|---|
| 2026.04.17 | ₩62,362 | ₩62,362 | ₩61,873 | ₩61,913 | -0.72% | 2.3천 |
|---|
| 2026.04.16 | ₩61,457 | ₩61,558 | ₩61,149 | ₩61,180 | -0.45% | 1.7천 |
|---|
| 2026.04.15 | ₩59,714 | ₩60,813 | ₩59,714 | ₩60,788 | +1.80% | 1만 |
|---|
| 2026.04.14 | ₩59,244 | ₩59,573 | ₩59,244 | ₩59,430 | +0.31% | 5천 |
|---|
| 2026.04.13 | ₩56,616 | ₩58,825 | ₩56,616 | ₩58,825 | +3.90% | 1.1만 |
|---|
| 2026.04.10 | ₩57,917 | ₩57,917 | ₩57,018 | ₩57,099 | -1.41% | 3천 |
|---|
| 2026.04.09 | ₩58,708 | ₩58,708 | ₩57,729 | ₩57,894 | -1.39% | 1.7천 |
|---|
| 2026.04.08 | ₩59,338 | ₩59,674 | ₩58,936 | ₩59,160 | -0.30% | 3.7천 |
|---|
| 2026.04.07 | ₩58,038 | ₩58,118 | ₩56,576 | ₩58,118 | +0.14% | 1만 |
|---|
| 2026.04.06 | ₩57,287 | ₩58,426 | ₩57,287 | ₩58,372 | +1.89% | 1.3만 |
|---|
| 2026.04.02 | ₩57,220 | ₩58,494 | ₩57,220 | ₩58,241 | +1.79% | 3.7천 |
|---|
| 2026.04.01 | ₩58,319 | ₩58,520 | ₩57,904 | ₩58,157 | -0.28% | 2.3만 |
|---|
| 2026.03.31 | ₩56,998 | ₩58,039 | ₩56,998 | ₩58,039 | +1.83% | 1.3천 |
|---|
| 2026.03.30 | ₩56,965 | ₩57,086 | ₩56,308 | ₩56,522 | -0.78% | 5.3천 |
|---|
| 2026.03.27 | ₩57,300 | ₩57,689 | ₩56,348 | ₩56,363 | -1.64% | 4.6천 |
|---|
| 2026.03.26 | ₩57,729 | ₩59,097 | ₩57,729 | ₩58,059 | +0.57% | 4.6천 |
|---|
| 2026.03.25 | ₩58,909 | ₩58,909 | ₩58,212 | ₩58,488 | -0.71% | 3.3만 |
|---|
| 2026.03.24 | ₩58,842 | ₩58,842 | ₩58,373 | ₩58,441 | -0.68% | 3.5만 |
|---|
| 2026.03.23 | ₩59,821 | ₩60,183 | ₩59,706 | ₩59,706 | -0.19% | 5.4천 |
|---|
| 2026.03.20 | ₩59,117 | ₩59,231 | ₩58,668 | ₩58,882 | -0.40% | 4.4천 |
|---|
| 2026.03.19 | ₩59,660 | ₩59,794 | ₩59,234 | ₩59,712 | +0.09% | 6천 |
|---|
| 2026.03.18 | ₩60,223 | ₩60,250 | ₩59,821 | ₩59,821 | -0.67% | 5.6천 |
|---|
| 2026.03.17 | ₩60,384 | ₩60,604 | ₩60,384 | ₩60,441 | +0.09% | 1.5천 |
|---|
| 2026.03.16 | ₩59,928 | ₩60,451 | ₩59,633 | ₩60,183 | +0.43% | 3만 |
|---|
| 2026.03.13 | ₩60,016 | ₩60,022 | ₩59,352 | ₩59,419 | -0.99% | 3.9천 |
|---|
| 2026.03.12 | ₩60,358 | ₩60,591 | ₩59,825 | ₩59,825 | -0.88% | 5.3천 |
|---|
| 2026.03.11 | ₩60,465 | ₩60,821 | ₩60,277 | ₩60,821 | +0.59% | 3.4천 |
|---|
| 2026.03.10 | ₩60,968 | ₩61,283 | ₩60,718 | ₩60,718 | -0.41% | 1천 |
|---|
| 2026.03.09 | ₩59,808 | ₩61,524 | ₩59,808 | ₩61,523 | +2.87% | 5.1천 |
|---|
| 2026.03.06 | ₩60,847 | ₩61,519 | ₩60,679 | ₩61,355 | +0.84% | 3.1천 |
|---|
| 2026.03.05 | ₩61,900 | ₩61,900 | ₩61,202 | ₩61,732 | -0.27% | 5.6천 |
|---|
| 2026.03.04 | ₩61,350 | ₩61,839 | ₩61,316 | ₩61,794 | +0.72% | 2.6천 |
|---|
| 2026.03.03 | ₩59,888 | ₩61,511 | ₩59,888 | ₩61,279 | +2.32% | 4.1천 |
|---|
| 2026.03.02 | ₩61,551 | ₩61,792 | ₩61,323 | ₩61,631 | +0.13% | 1.1만 |
|---|
| 2026.02.27 | ₩61,417 | ₩61,808 | ₩61,256 | ₩61,808 | +0.64% | 1.9천 |
|---|
| 2026.02.26 | ₩61,685 | ₩62,208 | ₩61,590 | ₩62,208 | +0.85% | 3.7천 |
|---|
| 2026.02.25 | ₩61,066 | ₩61,642 | ₩61,066 | ₩61,568 | +0.82% | 5.4천 |
|---|
| 2026.02.24 | ₩59,808 | ₩60,907 | ₩59,808 | ₩60,852 | +1.75% | 5.4천 |
|---|
| 2026.02.23 | ₩61,015 | ₩61,015 | ₩59,915 | ₩60,058 | -1.57% | 2.4천 |
|---|
| 2026.02.20 | ₩61,551 | ₩62,101 | ₩61,310 | ₩61,601 | +0.08% | 3천 |
|---|
| 2026.02.19 | ₩61,524 | ₩61,524 | ₩61,149 | ₩61,472 | -0.09% | 4천 |
|---|
| 2026.02.18 | ₩61,618 | ₩61,971 | ₩61,280 | ₩61,725 | +0.17% | 6천 |
|---|
| 2026.02.17 | ₩61,055 | ₩61,202 | ₩60,532 | ₩61,134 | +0.13% | 9.1천 |
|---|
| 2026.02.13 | ₩60,733 | ₩61,560 | ₩60,733 | ₩61,343 | +1.00% | 4.4천 |
|---|
| 2026.02.12 | ₩62,020 | ₩62,020 | ₩60,230 | ₩60,576 | -2.33% | 2.9천 |
|---|
| 2026.02.11 | ₩61,197 | ₩61,519 | ₩61,189 | ₩61,519 | +0.53% | 3.4천 |
|---|
| 2026.02.10 | ₩62,275 | ₩62,879 | ₩62,275 | ₩62,472 | +0.32% | 1.4천 |
|---|
| 2026.02.09 | ₩61,430 | ₩62,357 | ₩61,430 | ₩62,212 | +1.27% | 4.7천 |
|---|
| 2026.02.06 | ₩60,398 | ₩61,501 | ₩60,398 | ₩61,501 | +1.83% | 3.1천 |
|---|
| 2026.02.05 | ₩60,545 | ₩60,545 | ₩59,625 | ₩59,625 | -1.52% | 2.2천 |
|---|
| 2026.02.04 | ₩60,760 | ₩60,948 | ₩60,223 | ₩60,753 | -0.01% | 5.9천 |
|---|
| 2026.02.03 | ₩62,195 | ₩62,195 | ₩60,250 | ₩60,505 | -2.72% | 5.4천 |
|---|
| 2026.02.02 | ₩62,932 | ₩63,107 | ₩62,812 | ₩62,852 | -0.13% | 7.3천 |
|---|
| 2026.01.30 | ₩63,241 | ₩63,241 | ₩62,946 | ₩62,946 | -0.47% | 4.2천 |
|---|
| 2026.01.29 | ₩64,582 | ₩64,582 | ₩63,160 | ₩63,670 | -1.41% | 7.4천 |
|---|
| 2026.01.28 | ₩65,239 | ₩65,473 | ₩65,020 | ₩65,020 | -0.34% | 1.3천 |
|---|
| 2026.01.27 | ₩65,708 | ₩65,708 | ₩65,252 | ₩65,311 | -0.60% | 3.1천 |
|---|
| 2026.01.26 | ₩65,118 | ₩65,762 | ₩65,118 | ₩65,708 | +0.91% | 4천 |
|---|
| 2026.01.23 | ₩64,474 | ₩65,668 | ₩64,474 | ₩65,393 | +1.42% | 4천 |
|---|
| 2026.01.22 | ₩65,400 | ₩65,681 | ₩65,400 | ₩65,587 | +0.29% | 5.3천 |
|---|
| 2026.01.21 | ₩64,045 | ₩64,831 | ₩64,045 | ₩64,831 | +1.23% | 2.2천 |
|---|
| 2026.01.20 | ₩64,836 | ₩64,975 | ₩64,205 | ₩64,205 | -0.97% | 1.4천 |
|---|
| 2026.01.16 | ₩66,000 | ₩66,231 | ₩66,000 | ₩66,014 | +0.02% | 5.1천 |
|---|
| 2026.01.15 | ₩66,258 | ₩66,492 | ₩66,057 | ₩66,200 | -0.09% | 2.5천 |
|---|
| 2026.01.14 | ₩65,869 | ₩66,231 | ₩65,856 | ₩66,231 | +0.55% | 4.2천 |
|---|
| 2026.01.13 | ₩67,062 | ₩67,062 | ₩66,354 | ₩66,486 | -0.86% | 2.2천 |
|---|
| 2026.01.12 | ₩67,150 | ₩67,513 | ₩67,150 | ₩67,513 | +0.54% | 2천 |
|---|
| 2026.01.09 | ₩67,036 | ₩67,506 | ₩67,036 | ₩67,478 | +0.66% | 6.2천 |
|---|
| 2026.01.08 | ₩67,317 | ₩67,384 | ₩67,277 | ₩67,290 | -0.04% | 1.1천 |
|---|
| 2026.01.07 | ₩67,190 | ₩67,317 | ₩67,129 | ₩67,269 | +0.12% | 2.3천 |
|---|
| 2026.01.06 | ₩66,553 | ₩67,289 | ₩66,553 | ₩67,289 | +1.11% | 1천 |
|---|
| 2026.01.05 | ₩65,091 | ₩66,267 | ₩65,091 | ₩66,267 | +1.81% | 1.9천 |
|---|
| 2026.01.02 | ₩64,997 | ₩64,997 | ₩64,709 | ₩64,948 | -0.08% | 1.9천 |
|---|
| 2025.12.31 | ₩65,426 | ₩65,426 | ₩65,105 | ₩65,146 | -0.43% | 6.8천 |
|---|
| 2025.12.30 | ₩66,016 | ₩66,016 | ₩65,768 | ₩65,768 | -0.38% | 400 |
|---|
| 2025.12.29 | ₩66,030 | ₩66,030 | ₩65,896 | ₩66,030 | 0.00% | 2.4천 |
|---|
| 2025.12.26 | ₩66,169 | ₩66,169 | ₩66,169 | ₩66,169 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩66,144 | ₩66,144 | ₩66,144 | ₩66,144 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩66,137 | ₩66,137 | ₩65,923 | ₩66,089 | -0.07% | 2.5천 |
|---|
| 2025.12.22 | ₩66,606 | ₩66,647 | ₩66,379 | ₩66,460 | -0.22% | 800 |
|---|
| 2025.12.19 | ₩65,802 | ₩65,802 | ₩65,665 | ₩65,665 | -0.21% | 1.7천 |
|---|
| 2025.12.18 | ₩65,265 | ₩65,493 | ₩65,265 | ₩65,265 | 0.00% | 2.2천 |
|---|
| 2025.12.17 | ₩65,708 | ₩65,775 | ₩64,867 | ₩64,867 | -1.28% | 2천 |
|---|
| 2025.12.16 | ₩65,547 | ₩65,657 | ₩65,299 | ₩65,657 | +0.17% | 5.2천 |
|---|
| 2025.12.15 | ₩66,043 | ₩66,043 | ₩65,668 | ₩65,668 | -0.57% | 1.9천 |
|---|
| 2025.12.12 | ₩66,311 | ₩66,580 | ₩66,311 | ₩66,399 | +0.13% | 2.1천 |
|---|
| 2025.12.11 | ₩66,875 | ₩67,116 | ₩66,875 | ₩67,115 | +0.36% | 800 |
|---|
| 2025.12.10 | ₩66,070 | ₩66,901 | ₩66,070 | ₩66,769 | +1.06% | 1.3천 |
|---|
| 2025.12.09 | ₩66,298 | ₩66,424 | ₩66,210 | ₩66,210 | -0.13% | 3.2천 |
|---|
| 2025.12.08 | ₩66,379 | ₩66,399 | ₩66,379 | ₩66,399 | +0.03% | 400 |
|---|
| 2025.12.05 | ₩67,465 | ₩67,465 | ₩67,013 | ₩67,013 | -0.67% | 1.8천 |
|---|
| 2025.12.04 | ₩66,513 | ₩66,619 | ₩66,488 | ₩66,619 | +0.16% | 1.4천 |
|---|
| 2025.12.03 | ₩65,185 | ₩66,077 | ₩65,078 | ₩66,077 | +1.37% | 1.9천 |
|---|
| 2025.12.02 | ₩65,252 | ₩65,547 | ₩65,252 | ₩65,468 | +0.33% | 1.3천 |
|---|
| 2025.12.01 | ₩65,319 | ₩65,359 | ₩65,172 | ₩65,172 | -0.23% | 600 |
|---|
| 2025.11.28 | ₩65,669 | ₩65,724 | ₩65,669 | ₩65,724 | +0.08% | 400 |
|---|
| 2025.11.26 | ₩65,225 | ₩65,225 | ₩65,182 | ₩65,182 | -0.07% | 1.4천 |
|---|
| 2025.11.25 | ₩64,220 | ₩65,118 | ₩64,220 | ₩65,102 | +1.37% | 2.8천 |
|---|
| 2025.11.24 | ₩63,844 | ₩64,181 | ₩63,844 | ₩64,181 | +0.53% | 900 |
|---|
| 2025.11.21 | ₩62,999 | ₩63,683 | ₩62,516 | ₩63,600 | +0.95% | 4.3천 |
|---|
| 2025.11.20 | ₩64,622 | ₩64,822 | ₩62,490 | ₩62,534 | -3.23% | 2.7천 |
|---|
| 2025.11.19 | ₩63,790 | ₩63,886 | ₩63,764 | ₩63,886 | +0.15% | 1.6천 |
|---|
| 2025.11.18 | ₩63,616 | ₩64,092 | ₩63,294 | ₩63,804 | +0.30% | 4.7천 |
|---|
| 2025.11.17 | ₩65,024 | ₩65,107 | ₩64,230 | ₩64,230 | -1.22% | 1천 |
|---|
| 2025.11.14 | ₩65,051 | ₩66,019 | ₩65,051 | ₩65,530 | +0.74% | 7.1천 |
|---|
| 2025.11.13 | ₩66,758 | ₩66,758 | ₩65,815 | ₩65,858 | -1.35% | 3.5천 |
|---|
| 2025.11.12 | ₩67,304 | ₩67,387 | ₩67,223 | ₩67,223 | -0.12% | 1.2천 |
|---|
| 2025.11.11 | ₩67,438 | ₩67,648 | ₩67,438 | ₩67,648 | +0.31% | 1.1천 |
|---|
| 2025.11.10 | ₩67,277 | ₩67,659 | ₩66,888 | ₩67,492 | +0.32% | 2.5천 |
|---|
| 2025.11.07 | ₩66,030 | ₩66,665 | ₩65,876 | ₩66,665 | +0.96% | 1.6천 |
|---|
| 2025.11.06 | ₩67,465 | ₩67,465 | ₩66,290 | ₩66,513 | -1.41% | 2천 |
|---|
| 2025.11.05 | ₩67,277 | ₩67,640 | ₩67,103 | ₩67,640 | +0.54% | 900 |
|---|
| 2025.11.04 | ₩67,961 | ₩67,961 | ₩67,103 | ₩67,172 | -1.16% | 1.8천 |
|---|
| 2025.11.03 | ₩68,792 | ₩68,792 | ₩67,929 | ₩68,627 | -0.24% | 800 |
|---|
| 2025.10.31 | ₩68,269 | ₩68,712 | ₩68,202 | ₩68,712 | +0.65% | 1.4천 |
|---|
| 2025.10.30 | ₩68,283 | ₩69,195 | ₩68,283 | ₩68,410 | +0.19% | 7.8천 |
|---|
| 2025.10.29 | ₩69,798 | ₩69,798 | ₩68,926 | ₩69,071 | -1.04% | 1.2천 |
|---|
| 2025.10.28 | ₩71,005 | ₩71,032 | ₩70,494 | ₩70,494 | -0.72% | 1.6천 |
|---|
| 2025.10.27 | ₩70,817 | ₩70,817 | ₩70,750 | ₩70,750 | -0.09% | 3.9천 |
|---|
| 2025.10.24 | ₩70,549 | ₩70,616 | ₩70,357 | ₩70,357 | -0.27% | 1.3천 |
|---|
| 2025.10.23 | ₩69,382 | ₩69,852 | ₩69,168 | ₩69,785 | +0.58% | 2.9천 |
|---|
| 2025.10.22 | ₩69,764 | ₩69,811 | ₩68,799 | ₩69,275 | -0.70% | 3.7천 |
|---|
| 2025.10.21 | ₩69,716 | ₩70,066 | ₩69,716 | ₩69,920 | +0.29% | 1.3천 |
|---|
| 2025.10.20 | ₩68,564 | ₩69,583 | ₩68,564 | ₩69,583 | +1.49% | 2.4천 |
|---|
| 2025.10.17 | ₩68,323 | ₩68,430 | ₩68,028 | ₩68,430 | +0.16% | 2.6천 |
|---|
| 2025.10.16 | ₩69,436 | ₩69,597 | ₩68,511 | ₩68,564 | -1.26% | 2.4천 |
|---|
| 2025.10.15 | ₩69,664 | ₩69,664 | ₩68,578 | ₩69,134 | -0.76% | 4.3천 |
|---|
| 2025.10.14 | ₩67,961 | ₩69,235 | ₩67,800 | ₩68,808 | +1.25% | 7.4천 |
|---|
| 2025.10.13 | ₩67,934 | ₩69,113 | ₩67,934 | ₩68,933 | +1.47% | 1.5천 |
|---|
| 2025.10.10 | ₩68,378 | ₩68,390 | ₩67,699 | ₩67,699 | -0.99% | 500 |
|---|