시장 데이터를 불러오는 중
전체 종목
AdvisorShares Dorsey Wright FSM All Cap World ETF 과거 주가
AdvisorShares Dorsey Wright FSM All Cap World ETF · DWAW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AdvisorShares Dorsey Wright FSM All Cap World ETF · DWAW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,854 | ₩66,880 | ₩66,854 | ₩66,880 | +0.04% | 200 |
| 2026.10.08 | ₩66,867 | ₩66,867 | ₩66,867 | ₩66,867 | 0.00% | 100 |
| 2026.10.07 | ₩66,867 | ₩66,867 | ₩66,867 | ₩66,867 | 0.00% | 100 |
| 2026.10.06 | ₩66,880 | ₩66,880 | ₩66,840 | ₩66,854 | -0.04% | 1천 |
| 2026.10.05 | ₩66,827 | ₩66,847 | ₩66,827 | ₩66,847 | +0.03% | 200 |
| 2026.10.02 | ₩66,840 | ₩66,847 | ₩66,840 | ₩66,847 | +0.01% | 1.1천 |
| 2026.10.01 | ₩66,800 | ₩66,833 | ₩66,800 | ₩66,833 | +0.05% | 200 |
| 2026.09.30 | ₩66,787 | ₩66,813 | ₩66,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,813 |
| +0.04% |
| 100 |
| 2026.09.29 | ₩66,787 | ₩66,807 | ₩66,787 | ₩66,807 | +0.03% | 2천 |
|---|
| 2026.09.28 | ₩66,793 | ₩66,793 | ₩66,793 | ₩66,793 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩66,787 | ₩66,787 | ₩66,787 | ₩66,787 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩66,800 | ₩66,800 | ₩66,780 | ₩66,780 | -0.03% | 500 |
|---|
| 2026.09.23 | ₩66,773 | ₩66,773 | ₩66,773 | ₩66,773 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩66,773 | ₩66,800 | ₩66,773 | ₩66,773 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩66,760 | ₩66,773 | ₩66,760 | ₩66,773 | +0.02% | 200 |
|---|
| 2026.09.18 | ₩66,766 | ₩66,766 | ₩66,766 | ₩66,766 | 0.00% | 600 |
|---|
| 2026.09.17 | ₩66,773 | ₩66,773 | ₩66,720 | ₩66,746 | -0.04% | 900 |
|---|
| 2026.09.16 | ₩66,854 | ₩66,854 | ₩66,733 | ₩66,746 | -0.16% | 6.4천 |
|---|
| 2026.09.15 | ₩66,766 | ₩66,766 | ₩66,733 | ₩66,754 | -0.02% | 2.1천 |
|---|
| 2026.09.14 | ₩67,256 | ₩67,309 | ₩67,152 | ₩67,152 | -0.15% | 2천 |
|---|
| 2026.09.11 | ₩67,483 | ₩67,499 | ₩67,483 | ₩67,499 | +0.02% | 400 |
|---|
| 2026.09.10 | ₩66,961 | ₩66,961 | ₩66,922 | ₩66,922 | -0.06% | 4.2천 |
|---|
| 2026.09.09 | ₩67,520 | ₩67,520 | ₩67,520 | ₩67,520 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩68,040 | ₩68,040 | ₩68,040 | ₩68,040 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩68,462 | ₩68,543 | ₩68,462 | ₩68,543 | +0.12% | 1.3만 |
|---|
| 2026.09.03 | ₩68,287 | ₩68,416 | ₩68,287 | ₩68,416 | +0.19% | 900 |
|---|
| 2026.09.02 | ₩67,684 | ₩67,872 | ₩67,684 | ₩67,872 | +0.28% | 500 |
|---|
| 2026.09.01 | ₩67,390 | ₩67,390 | ₩67,254 | ₩67,254 | -0.20% | 400 |
|---|
| 2026.08.31 | ₩67,778 | ₩67,881 | ₩67,778 | ₩67,881 | +0.15% | 900 |
|---|
| 2026.08.28 | ₩68,077 | ₩68,077 | ₩68,077 | ₩68,077 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩68,529 | ₩68,538 | ₩68,529 | ₩68,538 | +0.01% | 4.7천 |
|---|
| 2026.08.26 | ₩68,435 | ₩68,488 | ₩68,435 | ₩68,488 | +0.08% | 500 |
|---|
| 2026.08.25 | ₩68,582 | ₩68,582 | ₩68,529 | ₩68,570 | -0.02% | 400 |
|---|
| 2026.08.24 | ₩68,194 | ₩68,295 | ₩68,194 | ₩68,295 | +0.15% | 700 |
|---|
| 2026.08.21 | ₩68,328 | ₩68,663 | ₩68,328 | ₩68,624 | +0.43% | 1.4만 |
|---|
| 2026.08.20 | ₩68,096 | ₩68,096 | ₩68,096 | ₩68,096 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩68,716 | ₩68,716 | ₩68,559 | ₩68,559 | -0.23% | 200 |
|---|
| 2026.08.18 | ₩68,365 | ₩68,365 | ₩68,365 | ₩68,365 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩69,102 | ₩69,102 | ₩69,102 | ₩69,102 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩69,172 | ₩69,276 | ₩69,172 | ₩69,276 | +0.15% | 600 |
|---|
| 2026.08.13 | ₩69,065 | ₩69,142 | ₩69,065 | ₩69,142 | +0.11% | 500 |
|---|
| 2026.08.12 | ₩68,837 | ₩68,850 | ₩68,759 | ₩68,759 | -0.11% | 4.1천 |
|---|
| 2026.08.11 | ₩68,475 | ₩68,475 | ₩68,301 | ₩68,358 | -0.17% | 500 |
|---|
| 2026.08.10 | ₩68,368 | ₩68,368 | ₩68,270 | ₩68,270 | -0.14% | 1.2천 |
|---|
| 2026.08.07 | ₩68,408 | ₩68,559 | ₩68,392 | ₩68,559 | +0.22% | 2.9천 |
|---|
| 2026.08.06 | ₩68,140 | ₩68,140 | ₩67,990 | ₩67,990 | -0.22% | 700 |
|---|
| 2026.08.05 | ₩68,448 | ₩68,448 | ₩68,207 | ₩68,246 | -0.30% | 2천 |
|---|
| 2026.08.04 | ₩67,725 | ₩68,443 | ₩67,725 | ₩68,443 | +1.06% | 1.8천 |
|---|
| 2026.08.03 | ₩67,284 | ₩67,284 | ₩67,284 | ₩67,284 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩66,586 | ₩66,586 | ₩66,521 | ₩66,521 | -0.10% | 200 |
|---|
| 2026.07.30 | ₩66,090 | ₩66,867 | ₩66,090 | ₩66,867 | +1.18% | 1.2천 |
|---|
| 2026.07.29 | ₩65,539 | ₩65,539 | ₩65,539 | ₩65,539 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩66,117 | ₩66,584 | ₩66,117 | ₩66,584 | +0.71% | 900 |
|---|
| 2026.07.27 | ₩66,800 | ₩67,047 | ₩66,800 | ₩67,047 | +0.37% | 400 |
|---|
| 2026.07.24 | ₩67,148 | ₩67,148 | ₩66,905 | ₩66,905 | -0.36% | 2.4천 |
|---|
| 2026.07.23 | ₩67,001 | ₩67,106 | ₩67,001 | ₩67,106 | +0.16% | 300 |
|---|
| 2026.07.22 | ₩67,617 | ₩67,617 | ₩67,617 | ₩67,617 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩67,520 | ₩67,520 | ₩67,520 | ₩67,520 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩66,210 | ₩66,237 | ₩66,090 | ₩66,090 | -0.18% | 700 |
|---|
| 2026.07.17 | ₩66,334 | ₩66,334 | ₩66,334 | ₩66,334 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩67,008 | ₩67,008 | ₩66,840 | ₩66,843 | -0.25% | 700 |
|---|
| 2026.07.15 | ₩67,451 | ₩67,451 | ₩67,451 | ₩67,451 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩67,608 | ₩67,608 | ₩67,608 | ₩67,608 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩67,043 | ₩67,043 | ₩67,043 | ₩67,043 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩67,738 | ₩67,951 | ₩67,738 | ₩67,951 | +0.31% | 900 |
|---|
| 2026.07.09 | ₩67,678 | ₩67,678 | ₩67,678 | ₩67,678 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩66,827 | ₩67,012 | ₩66,827 | ₩67,012 | +0.28% | 200 |
|---|
| 2026.07.07 | ₩67,175 | ₩67,242 | ₩66,954 | ₩67,127 | -0.07% | 2.2천 |
|---|
| 2026.07.06 | ₩68,107 | ₩68,107 | ₩68,076 | ₩68,076 | -0.05% | 500 |
|---|
| 2026.07.02 | ₩67,348 | ₩67,348 | ₩67,348 | ₩67,348 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩67,859 | ₩67,859 | ₩67,579 | ₩67,579 | -0.41% | 1.5천 |
|---|
| 2026.06.30 | ₩68,153 | ₩68,542 | ₩68,153 | ₩68,529 | +0.55% | 1.8천 |
|---|
| 2026.06.29 | ₩67,617 | ₩68,088 | ₩67,390 | ₩68,088 | +0.70% | 1.5천 |
|---|
| 2026.06.26 | ₩67,845 | ₩67,845 | ₩67,642 | ₩67,642 | -0.30% | 600 |
|---|
| 2026.06.25 | ₩67,725 | ₩68,395 | ₩67,725 | ₩68,223 | +0.74% | 600 |
|---|
| 2026.06.24 | ₩67,256 | ₩67,383 | ₩66,921 | ₩67,219 | -0.05% | 2천 |
|---|
| 2026.06.23 | ₩67,430 | ₩67,778 | ₩67,282 | ₩67,475 | +0.07% | 7.1천 |
|---|
| 2026.06.22 | ₩69,507 | ₩69,571 | ₩69,507 | ₩69,571 | +0.09% | 6.3천 |
|---|
| 2026.06.18 | ₩68,971 | ₩68,998 | ₩68,968 | ₩68,968 | -0.00% | 400 |
|---|
| 2026.06.17 | ₩69,011 | ₩69,145 | ₩67,979 | ₩68,070 | -1.36% | 1.4만 |
|---|
| 2026.06.16 | ₩69,105 | ₩69,173 | ₩68,612 | ₩68,612 | -0.71% | 1.6만 |
|---|
| 2026.06.15 | ₩69,051 | ₩69,319 | ₩69,051 | ₩69,193 | +0.21% | 1천 |
|---|
| 2026.06.12 | ₩68,046 | ₩68,046 | ₩68,046 | ₩68,046 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩67,730 | ₩67,730 | ₩67,730 | ₩67,730 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩66,472 | ₩66,472 | ₩65,708 | ₩65,708 | -1.15% | 400 |
|---|
| 2026.06.09 | ₩66,572 | ₩66,661 | ₩66,519 | ₩66,661 | +0.13% | 900 |
|---|
| 2026.06.08 | ₩66,840 | ₩67,102 | ₩66,785 | ₩66,785 | -0.08% | 600 |
|---|
| 2026.06.05 | ₩66,572 | ₩66,572 | ₩66,102 | ₩66,102 | -0.71% | 700 |
|---|
| 2026.06.04 | ₩68,301 | ₩68,636 | ₩68,301 | ₩68,636 | +0.49% | 300 |
|---|
| 2026.06.03 | ₩68,596 | ₩68,751 | ₩68,596 | ₩68,751 | +0.23% | 200 |
|---|
| 2026.06.02 | ₩68,756 | ₩69,105 | ₩68,756 | ₩69,105 | +0.51% | 500 |
|---|
| 2026.06.01 | ₩68,462 | ₩68,482 | ₩68,408 | ₩68,482 | +0.03% | 600 |
|---|
| 2026.05.29 | ₩68,220 | ₩68,301 | ₩67,993 | ₩67,993 | -0.33% | 1만 |
|---|
| 2026.05.28 | ₩67,229 | ₩67,813 | ₩67,218 | ₩67,813 | +0.87% | 3천 |
|---|
| 2026.05.27 | ₩67,742 | ₩67,742 | ₩67,742 | ₩67,742 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩67,671 | ₩67,926 | ₩67,671 | ₩67,926 | +0.38% | 100 |
|---|
| 2026.05.22 | ₩66,210 | ₩66,545 | ₩66,210 | ₩66,401 | +0.29% | 1.2천 |
|---|
| 2026.05.21 | ₩65,674 | ₩66,130 | ₩65,514 | ₩66,096 | +0.64% | 2천 |
|---|
| 2026.05.20 | ₩65,648 | ₩65,648 | ₩65,648 | ₩65,648 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩64,495 | ₩64,495 | ₩64,495 | ₩64,495 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩64,963 | ₩64,963 | ₩64,963 | ₩64,963 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩65,045 | ₩65,045 | ₩64,970 | ₩64,970 | -0.12% | 1.6천 |
|---|
| 2026.05.14 | ₩66,358 | ₩66,539 | ₩66,358 | ₩66,395 | +0.06% | 900 |
|---|
| 2026.05.13 | ₩65,835 | ₩66,478 | ₩65,822 | ₩66,375 | +0.82% | 1.5만 |
|---|
| 2026.05.12 | ₩65,286 | ₩65,662 | ₩65,118 | ₩65,662 | +0.58% | 1.1만 |
|---|
| 2026.05.11 | ₩66,411 | ₩66,411 | ₩66,344 | ₩66,377 | -0.05% | 800 |
|---|
| 2026.05.08 | ₩65,862 | ₩66,063 | ₩65,795 | ₩66,015 | +0.23% | 700 |
|---|
| 2026.05.07 | ₩65,272 | ₩65,286 | ₩64,845 | ₩64,845 | -0.65% | 1.2천 |
|---|
| 2026.05.06 | ₩65,670 | ₩65,670 | ₩65,670 | ₩65,670 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩63,946 | ₩64,241 | ₩63,946 | ₩64,241 | +0.46% | 200 |
|---|
| 2026.05.04 | ₩63,202 | ₩63,202 | ₩63,096 | ₩63,096 | -0.17% | 800 |
|---|
| 2026.05.01 | ₩63,805 | ₩63,805 | ₩63,524 | ₩63,524 | -0.44% | 300 |
|---|
| 2026.04.30 | ₩63,477 | ₩63,597 | ₩63,477 | ₩63,524 | +0.07% | 300 |
|---|
| 2026.04.29 | ₩62,324 | ₩62,324 | ₩62,324 | ₩62,324 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩62,298 | ₩62,370 | ₩62,298 | ₩62,370 | +0.12% | 300 |
|---|
| 2026.04.27 | ₩62,730 | ₩62,730 | ₩62,730 | ₩62,730 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩62,709 | ₩62,709 | ₩62,709 | ₩62,709 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩62,257 | ₩62,257 | ₩62,019 | ₩62,019 | -0.38% | 300 |
|---|
| 2026.04.22 | ₩62,271 | ₩62,432 | ₩62,257 | ₩62,399 | +0.21% | 1.4만 |
|---|
| 2026.04.21 | ₩62,653 | ₩62,653 | ₩61,837 | ₩61,837 | -1.30% | 1.3만 |
|---|
| 2026.04.20 | ₩62,659 | ₩62,659 | ₩62,642 | ₩62,642 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩62,860 | ₩62,894 | ₩62,860 | ₩62,894 | +0.05% | 200 |
|---|
| 2026.04.16 | ₩62,076 | ₩62,076 | ₩62,028 | ₩62,028 | -0.08% | 500 |
|---|
| 2026.04.15 | ₩61,976 | ₩61,976 | ₩61,908 | ₩61,908 | -0.11% | 300 |
|---|
| 2026.04.14 | ₩61,997 | ₩61,997 | ₩61,997 | ₩61,997 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩60,676 | ₩61,262 | ₩60,529 | ₩61,262 | +0.97% | 1.5천 |
|---|
| 2026.04.10 | ₩60,837 | ₩60,837 | ₩60,801 | ₩60,801 | -0.06% | 300 |
|---|
| 2026.04.09 | ₩60,167 | ₩60,785 | ₩60,113 | ₩60,785 | +1.03% | 4.4천 |
|---|
| 2026.04.08 | ₩60,368 | ₩60,730 | ₩60,368 | ₩60,710 | +0.57% | 3.8천 |
|---|
| 2026.04.07 | ₩58,323 | ₩58,323 | ₩58,323 | ₩58,323 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩58,117 | ₩58,336 | ₩58,117 | ₩58,336 | +0.38% | 400 |
|---|
| 2026.04.02 | ₩57,205 | ₩57,921 | ₩57,205 | ₩57,921 | +1.25% | 500 |
|---|
| 2026.04.01 | ₩58,090 | ₩58,237 | ₩58,090 | ₩58,214 | +0.21% | 700 |
|---|
| 2026.03.31 | ₩56,415 | ₩57,508 | ₩56,341 | ₩57,508 | +1.94% | 2.2천 |
|---|
| 2026.03.30 | ₩55,879 | ₩55,879 | ₩55,383 | ₩55,549 | -0.59% | 2.3천 |
|---|
| 2026.03.27 | ₩56,174 | ₩56,254 | ₩55,859 | ₩55,979 | -0.35% | 1.8만 |
|---|
| 2026.03.26 | ₩57,514 | ₩57,561 | ₩56,640 | ₩56,640 | -1.52% | 600 |
|---|
| 2026.03.25 | ₩58,036 | ₩58,063 | ₩57,983 | ₩58,034 | -0.00% | 1.7천 |
|---|
| 2026.03.24 | ₩57,447 | ₩57,447 | ₩57,298 | ₩57,298 | -0.26% | 100 |
|---|
| 2026.03.23 | ₩57,835 | ₩57,835 | ₩57,598 | ₩57,598 | -0.41% | 500 |
|---|
| 2026.03.20 | ₩57,433 | ₩57,476 | ₩56,261 | ₩56,347 | -1.89% | 9.3천 |
|---|
| 2026.03.19 | ₩57,380 | ₩57,913 | ₩57,380 | ₩57,913 | +0.93% | 500 |
|---|
| 2026.03.18 | ₩58,411 | ₩58,411 | ₩57,835 | ₩57,901 | -0.87% | 4.5천 |
|---|
| 2026.03.17 | ₩59,055 | ₩59,169 | ₩58,836 | ₩58,836 | -0.37% | 8.2천 |
|---|
| 2026.03.16 | ₩58,572 | ₩58,572 | ₩58,398 | ₩58,503 | -0.12% | 1.5만 |
|---|
| 2026.03.13 | ₩57,634 | ₩57,634 | ₩57,591 | ₩57,591 | -0.07% | 1.2만 |
|---|
| 2026.03.12 | ₩58,425 | ₩58,425 | ₩58,035 | ₩58,035 | -0.67% | 6.3천 |
|---|
| 2026.03.11 | ₩59,229 | ₩59,355 | ₩59,226 | ₩59,355 | +0.21% | 300 |
|---|
| 2026.03.10 | ₩59,733 | ₩60,093 | ₩59,395 | ₩59,395 | -0.57% | 600 |
|---|
| 2026.03.09 | ₩59,336 | ₩59,336 | ₩59,236 | ₩59,236 | -0.17% | 400 |
|---|
| 2026.03.06 | ₩58,103 | ₩58,734 | ₩58,103 | ₩58,507 | +0.69% | 2천 |
|---|
| 2026.03.05 | ₩59,832 | ₩59,832 | ₩59,329 | ₩59,329 | -0.84% | 400 |
|---|
| 2026.03.04 | ₩60,623 | ₩60,623 | ₩60,448 | ₩60,585 | -0.06% | 400 |
|---|
| 2026.03.03 | ₩58,988 | ₩59,986 | ₩58,988 | ₩59,986 | +1.69% | 200 |
|---|
| 2026.03.02 | ₩61,829 | ₩61,843 | ₩61,788 | ₩61,843 | +0.02% | 500 |
|---|
| 2026.02.27 | ₩62,164 | ₩62,458 | ₩62,164 | ₩62,328 | +0.27% | 600 |
|---|
| 2026.02.26 | ₩62,646 | ₩62,780 | ₩62,559 | ₩62,722 | +0.12% | 1.2천 |
|---|
| 2026.02.25 | ₩62,726 | ₩62,927 | ₩62,572 | ₩62,828 | +0.16% | 3.9천 |
|---|
| 2026.02.24 | ₩62,003 | ₩62,251 | ₩62,003 | ₩62,251 | +0.40% | 200 |
|---|
| 2026.02.23 | ₩62,190 | ₩62,190 | ₩61,614 | ₩61,760 | -0.69% | 900 |
|---|
| 2026.02.20 | ₩61,762 | ₩62,253 | ₩61,762 | ₩62,253 | +0.80% | 2.5천 |
|---|
| 2026.02.19 | ₩61,708 | ₩61,829 | ₩61,467 | ₩61,723 | +0.02% | 1.3만 |
|---|
| 2026.02.18 | ₩61,735 | ₩61,839 | ₩61,587 | ₩61,839 | +0.17% | 3.9천 |
|---|
| 2026.02.17 | ₩61,467 | ₩61,527 | ₩61,467 | ₩61,527 | +0.10% | 500 |
|---|
| 2026.02.13 | ₩61,360 | ₩61,695 | ₩61,360 | ₩61,492 | +0.22% | 2.1만 |
|---|
| 2026.02.12 | ₩61,319 | ₩61,323 | ₩61,293 | ₩61,323 | +0.01% | 900 |
|---|
| 2026.02.11 | ₩61,882 | ₩62,279 | ₩61,882 | ₩62,279 | +0.64% | 2천 |
|---|
| 2026.02.10 | ₩62,257 | ₩62,257 | ₩61,865 | ₩61,865 | -0.63% | 4천 |
|---|
| 2026.02.09 | ₩62,003 | ₩62,003 | ₩61,985 | ₩61,985 | -0.03% | 1.6천 |
|---|
| 2026.02.06 | ₩60,783 | ₩61,207 | ₩60,757 | ₩61,207 | +0.70% | 700 |
|---|
| 2026.02.05 | ₩60,207 | ₩60,207 | ₩59,552 | ₩59,552 | -1.09% | 2.5천 |
|---|
| 2026.02.04 | ₩60,489 | ₩60,489 | ₩60,332 | ₩60,332 | -0.26% | 600 |
|---|
| 2026.02.03 | ₩60,958 | ₩61,199 | ₩60,958 | ₩61,145 | +0.31% | 400 |
|---|
| 2026.02.02 | ₩61,011 | ₩61,306 | ₩61,011 | ₩61,217 | +0.34% | 1.9천 |
|---|
| 2026.01.30 | ₩60,978 | ₩60,978 | ₩60,777 | ₩60,777 | -0.33% | 500 |
|---|
| 2026.01.29 | ₩61,976 | ₩61,976 | ₩61,386 | ₩61,727 | -0.40% | 900 |
|---|
| 2026.01.28 | ₩61,735 | ₩61,735 | ₩61,547 | ₩61,654 | -0.13% | 500 |
|---|
| 2026.01.27 | ₩61,467 | ₩61,775 | ₩61,467 | ₩61,712 | +0.40% | 1.9천 |
|---|
| 2026.01.26 | ₩60,783 | ₩60,984 | ₩60,771 | ₩60,771 | -0.02% | 1.8천 |
|---|
| 2026.01.23 | ₩60,572 | ₩60,572 | ₩60,572 | ₩60,572 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩60,502 | ₩60,502 | ₩60,314 | ₩60,381 | -0.20% | 3.6천 |
|---|
| 2026.01.21 | ₩59,577 | ₩60,074 | ₩59,564 | ₩60,074 | +0.83% | 2.8천 |
|---|
| 2026.01.20 | ₩59,550 | ₩59,550 | ₩59,426 | ₩59,426 | -0.21% | 3천 |
|---|
| 2026.01.16 | ₩60,757 | ₩60,757 | ₩60,569 | ₩60,570 | -0.31% | 800 |
|---|
| 2026.01.15 | ₩60,778 | ₩60,864 | ₩60,470 | ₩60,470 | -0.51% | 1.3만 |
|---|
| 2026.01.14 | ₩60,261 | ₩60,355 | ₩60,140 | ₩60,342 | +0.14% | 800 |
|---|
| 2026.01.13 | ₩60,757 | ₩60,824 | ₩60,596 | ₩60,620 | -0.22% | 1.3천 |
|---|
| 2026.01.12 | ₩60,716 | ₩60,797 | ₩60,663 | ₩60,793 | +0.13% | 1.2천 |
|---|
| 2026.01.09 | ₩60,432 | ₩60,483 | ₩60,432 | ₩60,483 | +0.08% | 200 |
|---|
| 2026.01.08 | ₩60,006 | ₩60,006 | ₩60,006 | ₩60,006 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩60,539 | ₩60,539 | ₩60,341 | ₩60,341 | -0.33% | 700 |
|---|
| 2026.01.06 | ₩60,341 | ₩60,442 | ₩60,341 | ₩60,442 | +0.17% | 400 |
|---|
| 2026.01.05 | ₩60,073 | ₩60,301 | ₩60,073 | ₩60,187 | +0.19% | 1.2만 |
|---|
| 2026.01.02 | ₩59,630 | ₩59,658 | ₩59,410 | ₩59,538 | -0.15% | 5.7천 |
|---|
| 2025.12.31 | ₩59,336 | ₩59,336 | ₩59,190 | ₩59,190 | -0.25% | 700 |
|---|
| 2025.12.30 | ₩59,792 | ₩59,808 | ₩59,655 | ₩59,655 | -0.23% | 400 |
|---|
| 2025.12.29 | ₩59,684 | ₩59,684 | ₩59,564 | ₩59,564 | -0.20% | 200 |
|---|
| 2025.12.26 | ₩59,993 | ₩59,993 | ₩59,792 | ₩59,892 | -0.17% | 1.2만 |
|---|
| 2025.12.24 | ₩59,805 | ₩59,805 | ₩59,805 | ₩59,805 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩59,497 | ₩59,664 | ₩59,410 | ₩59,664 | +0.28% | 1천 |
|---|
| 2025.12.22 | ₩59,309 | ₩59,419 | ₩59,309 | ₩59,358 | +0.08% | 2.7천 |
|---|
| 2025.12.19 | ₩59,323 | ₩59,513 | ₩59,323 | ₩59,513 | +0.32% | 700 |
|---|
| 2025.12.18 | ₩58,894 | ₩58,894 | ₩58,811 | ₩58,811 | -0.14% | 500 |
|---|
| 2025.12.17 | ₩58,185 | ₩58,185 | ₩58,185 | ₩58,185 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩58,586 | ₩59,033 | ₩58,586 | ₩59,033 | +0.76% | 700 |
|---|
| 2025.12.15 | ₩59,148 | ₩59,148 | ₩59,068 | ₩59,094 | -0.09% | 600 |
|---|
| 2025.12.12 | ₩59,430 | ₩59,430 | ₩59,081 | ₩59,081 | -0.59% | 600 |
|---|
| 2025.12.11 | ₩59,973 | ₩59,973 | ₩59,973 | ₩59,973 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩59,443 | ₩59,845 | ₩59,443 | ₩59,845 | +0.68% | 600 |
|---|
| 2025.12.09 | ₩59,376 | ₩59,376 | ₩59,335 | ₩59,335 | -0.07% | 300 |
|---|
| 2025.12.08 | ₩59,252 | ₩59,252 | ₩59,252 | ₩59,252 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩59,323 | ₩59,323 | ₩59,289 | ₩59,289 | -0.06% | 200 |
|---|
| 2025.12.04 | ₩59,166 | ₩59,166 | ₩59,166 | ₩59,166 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩58,746 | ₩58,986 | ₩58,746 | ₩58,986 | +0.41% | 800 |
|---|
| 2025.12.02 | ₩58,787 | ₩58,843 | ₩58,787 | ₩58,843 | +0.10% | 200 |
|---|
| 2025.12.01 | ₩58,481 | ₩58,481 | ₩58,481 | ₩58,481 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩58,801 | ₩58,801 | ₩58,801 | ₩58,801 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩58,511 | ₩58,511 | ₩58,511 | ₩58,511 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩57,701 | ₩57,854 | ₩57,701 | ₩57,854 | +0.26% | 200 |
|---|
| 2025.11.24 | ₩57,285 | ₩57,285 | ₩57,285 | ₩57,285 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩56,348 | ₩56,656 | ₩56,348 | ₩56,451 | +0.18% | 600 |
|---|
| 2025.11.20 | ₩57,969 | ₩57,969 | ₩56,052 | ₩56,052 | -3.31% | 3.1천 |
|---|
| 2025.11.19 | ₩57,152 | ₩57,152 | ₩56,951 | ₩57,108 | -0.08% | 3.9천 |
|---|
| 2025.11.18 | ₩57,286 | ₩57,286 | ₩56,790 | ₩57,041 | -0.43% | 4.1천 |
|---|
| 2025.11.17 | ₩57,688 | ₩57,688 | ₩57,539 | ₩57,539 | -0.26% | 1천 |
|---|
| 2025.11.14 | ₩58,378 | ₩58,465 | ₩58,209 | ₩58,209 | -0.29% | 2천 |
|---|
| 2025.11.13 | ₩58,586 | ₩58,586 | ₩58,130 | ₩58,206 | -0.65% | 300 |
|---|
| 2025.11.12 | ₩59,202 | ₩59,256 | ₩59,202 | ₩59,238 | +0.06% | 400 |
|---|
| 2025.11.11 | ₩59,162 | ₩59,162 | ₩59,045 | ₩59,045 | -0.20% | 300 |
|---|
| 2025.11.10 | ₩58,706 | ₩59,028 | ₩58,572 | ₩59,028 | +0.55% | 3천 |
|---|
| 2025.11.07 | ₩57,286 | ₩57,983 | ₩57,266 | ₩57,983 | +1.22% | 700 |
|---|
| 2025.11.06 | ₩57,889 | ₩58,304 | ₩57,822 | ₩57,941 | +0.09% | 1.4만 |
|---|
| 2025.11.05 | ₩58,532 | ₩58,588 | ₩58,532 | ₩58,588 | +0.10% | 700 |
|---|
| 2025.11.04 | ₩58,366 | ₩58,366 | ₩58,264 | ₩58,264 | -0.17% | 200 |
|---|
| 2025.11.03 | ₩59,155 | ₩59,284 | ₩59,155 | ₩59,284 | +0.22% | 2.6천 |
|---|
| 2025.10.31 | ₩59,301 | ₩59,301 | ₩59,301 | ₩59,301 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩59,403 | ₩59,403 | ₩59,112 | ₩59,112 | -0.49% | 800 |
|---|
| 2025.10.29 | ₩60,328 | ₩60,328 | ₩60,046 | ₩60,155 | -0.29% | 2.2천 |
|---|
| 2025.10.28 | ₩60,046 | ₩60,081 | ₩59,845 | ₩60,081 | +0.06% | 1.1천 |
|---|
| 2025.10.27 | ₩59,751 | ₩59,824 | ₩59,751 | ₩59,824 | +0.12% | 700 |
|---|
| 2025.10.24 | ₩59,094 | ₩59,094 | ₩59,094 | ₩59,094 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩58,452 | ₩58,666 | ₩58,452 | ₩58,568 | +0.20% | 1.9천 |
|---|
| 2025.10.22 | ₩58,626 | ₩58,626 | ₩58,009 | ₩58,062 | -0.96% | 400 |
|---|
| 2025.10.21 | ₩58,478 | ₩58,629 | ₩58,478 | ₩58,629 | +0.26% | 1.8천 |
|---|
| 2025.10.20 | ₩58,666 | ₩58,733 | ₩58,666 | ₩58,669 | +0.00% | 700 |
|---|
| 2025.10.17 | ₩58,063 | ₩58,220 | ₩58,003 | ₩58,220 | +0.27% | 700 |
|---|
| 2025.10.16 | ₩58,756 | ₩58,756 | ₩58,071 | ₩58,071 | -1.17% | 1천 |
|---|
| 2025.10.15 | ₩59,040 | ₩59,040 | ₩58,468 | ₩58,468 | -0.97% | 900 |
|---|
| 2025.10.14 | ₩58,311 | ₩58,311 | ₩58,311 | ₩58,311 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩58,516 | ₩58,602 | ₩58,516 | ₩58,602 | +0.15% | 700 |
|---|
| 2025.10.10 | ₩57,523 | ₩57,523 | ₩57,523 | ₩57,523 | 0.00% | 200 |
|---|