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 | ₩66,637 | ₩66,663 | ₩66,637 | ₩66,663 | +0.04% | 200 |
| 2026.10.08 | ₩66,650 | ₩66,650 | ₩66,650 | ₩66,650 | 0.00% | 100 |
| 2026.10.07 | ₩66,650 | ₩66,650 | ₩66,650 | ₩66,650 | 0.00% | 100 |
| 2026.10.06 | ₩66,663 | ₩66,663 | ₩66,623 | ₩66,637 | -0.04% | 1천 |
| 2026.10.05 | ₩66,610 | ₩66,630 | ₩66,610 | ₩66,630 | +0.03% | 200 |
| 2026.10.02 | ₩66,623 | ₩66,630 | ₩66,623 | ₩66,630 | +0.01% | 1.1천 |
| 2026.10.01 | ₩66,583 | ₩66,617 | ₩66,583 | ₩66,617 | +0.05% | 200 |
| 2026.09.30 | ₩66,570 | ₩66,597 | ₩66,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,597 |
| +0.04% |
| 100 |
| 2026.09.29 | ₩66,570 | ₩66,590 | ₩66,570 | ₩66,590 | +0.03% | 2천 |
|---|
| 2026.09.28 | ₩66,576 | ₩66,576 | ₩66,576 | ₩66,576 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩66,570 | ₩66,570 | ₩66,570 | ₩66,570 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩66,583 | ₩66,583 | ₩66,563 | ₩66,563 | -0.03% | 500 |
|---|
| 2026.09.23 | ₩66,556 | ₩66,556 | ₩66,556 | ₩66,556 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩66,556 | ₩66,583 | ₩66,556 | ₩66,556 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩66,543 | ₩66,556 | ₩66,543 | ₩66,556 | +0.02% | 200 |
|---|
| 2026.09.18 | ₩66,550 | ₩66,550 | ₩66,550 | ₩66,550 | 0.00% | 600 |
|---|
| 2026.09.17 | ₩66,556 | ₩66,556 | ₩66,503 | ₩66,530 | -0.04% | 900 |
|---|
| 2026.09.16 | ₩66,637 | ₩66,637 | ₩66,516 | ₩66,530 | -0.16% | 6.4천 |
|---|
| 2026.09.15 | ₩66,550 | ₩66,550 | ₩66,516 | ₩66,538 | -0.02% | 2.1천 |
|---|
| 2026.09.14 | ₩67,037 | ₩67,091 | ₩66,934 | ₩66,934 | -0.15% | 2천 |
|---|
| 2026.09.11 | ₩67,264 | ₩67,280 | ₩67,264 | ₩67,280 | +0.02% | 400 |
|---|
| 2026.09.10 | ₩66,743 | ₩66,743 | ₩66,705 | ₩66,705 | -0.06% | 4.2천 |
|---|
| 2026.09.09 | ₩67,300 | ₩67,300 | ₩67,300 | ₩67,300 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩67,819 | ₩67,819 | ₩67,819 | ₩67,819 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩68,239 | ₩68,321 | ₩68,239 | ₩68,321 | +0.12% | 1.3만 |
|---|
| 2026.09.03 | ₩68,066 | ₩68,194 | ₩68,066 | ₩68,194 | +0.19% | 900 |
|---|
| 2026.09.02 | ₩67,465 | ₩67,652 | ₩67,465 | ₩67,652 | +0.28% | 500 |
|---|
| 2026.09.01 | ₩67,171 | ₩67,171 | ₩67,036 | ₩67,036 | -0.20% | 400 |
|---|
| 2026.08.31 | ₩67,558 | ₩67,661 | ₩67,558 | ₩67,661 | +0.15% | 900 |
|---|
| 2026.08.28 | ₩67,856 | ₩67,856 | ₩67,856 | ₩67,856 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩68,306 | ₩68,316 | ₩68,306 | ₩68,316 | +0.01% | 4.7천 |
|---|
| 2026.08.26 | ₩68,213 | ₩68,266 | ₩68,213 | ₩68,266 | +0.08% | 500 |
|---|
| 2026.08.25 | ₩68,360 | ₩68,360 | ₩68,306 | ₩68,348 | -0.02% | 400 |
|---|
| 2026.08.24 | ₩67,972 | ₩68,074 | ₩67,972 | ₩68,074 | +0.15% | 700 |
|---|
| 2026.08.21 | ₩68,106 | ₩68,440 | ₩68,106 | ₩68,401 | +0.43% | 1.4만 |
|---|
| 2026.08.20 | ₩67,875 | ₩67,875 | ₩67,875 | ₩67,875 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩68,493 | ₩68,493 | ₩68,337 | ₩68,337 | -0.23% | 200 |
|---|
| 2026.08.18 | ₩68,143 | ₩68,143 | ₩68,143 | ₩68,143 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩68,878 | ₩68,878 | ₩68,878 | ₩68,878 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩68,947 | ₩69,051 | ₩68,947 | ₩69,051 | +0.15% | 600 |
|---|
| 2026.08.13 | ₩68,840 | ₩68,918 | ₩68,840 | ₩68,918 | +0.11% | 500 |
|---|
| 2026.08.12 | ₩68,613 | ₩68,627 | ₩68,536 | ₩68,536 | -0.11% | 4.1천 |
|---|
| 2026.08.11 | ₩68,253 | ₩68,253 | ₩68,079 | ₩68,137 | -0.17% | 500 |
|---|
| 2026.08.10 | ₩68,146 | ₩68,146 | ₩68,048 | ₩68,048 | -0.14% | 1.2천 |
|---|
| 2026.08.07 | ₩68,186 | ₩68,337 | ₩68,170 | ₩68,337 | +0.22% | 2.9천 |
|---|
| 2026.08.06 | ₩67,919 | ₩67,919 | ₩67,769 | ₩67,769 | -0.22% | 700 |
|---|
| 2026.08.05 | ₩68,226 | ₩68,226 | ₩67,986 | ₩68,024 | -0.30% | 2천 |
|---|
| 2026.08.04 | ₩67,505 | ₩68,221 | ₩67,505 | ₩68,221 | +1.06% | 1.8천 |
|---|
| 2026.08.03 | ₩67,065 | ₩67,065 | ₩67,065 | ₩67,065 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩66,369 | ₩66,369 | ₩66,305 | ₩66,305 | -0.10% | 200 |
|---|
| 2026.07.30 | ₩65,875 | ₩66,650 | ₩65,875 | ₩66,650 | +1.18% | 1.2천 |
|---|
| 2026.07.29 | ₩65,326 | ₩65,326 | ₩65,326 | ₩65,326 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩65,902 | ₩66,368 | ₩65,902 | ₩66,368 | +0.71% | 900 |
|---|
| 2026.07.27 | ₩66,583 | ₩66,829 | ₩66,583 | ₩66,829 | +0.37% | 400 |
|---|
| 2026.07.24 | ₩66,930 | ₩66,930 | ₩66,687 | ₩66,687 | -0.36% | 2.4천 |
|---|
| 2026.07.23 | ₩66,784 | ₩66,888 | ₩66,784 | ₩66,888 | +0.16% | 300 |
|---|
| 2026.07.22 | ₩67,398 | ₩67,398 | ₩67,398 | ₩67,398 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩67,300 | ₩67,300 | ₩67,300 | ₩67,300 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩65,995 | ₩66,022 | ₩65,875 | ₩65,875 | -0.18% | 700 |
|---|
| 2026.07.17 | ₩66,118 | ₩66,118 | ₩66,118 | ₩66,118 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩66,790 | ₩66,790 | ₩66,623 | ₩66,626 | -0.25% | 700 |
|---|
| 2026.07.15 | ₩67,232 | ₩67,232 | ₩67,232 | ₩67,232 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩67,389 | ₩67,389 | ₩67,389 | ₩67,389 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩66,825 | ₩66,825 | ₩66,825 | ₩66,825 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩67,518 | ₩67,730 | ₩67,518 | ₩67,730 | +0.31% | 900 |
|---|
| 2026.07.09 | ₩67,458 | ₩67,458 | ₩67,458 | ₩67,458 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩66,610 | ₩66,794 | ₩66,610 | ₩66,794 | +0.28% | 200 |
|---|
| 2026.07.07 | ₩66,957 | ₩67,024 | ₩66,737 | ₩66,909 | -0.07% | 2.2천 |
|---|
| 2026.07.06 | ₩67,885 | ₩67,885 | ₩67,855 | ₩67,855 | -0.05% | 500 |
|---|
| 2026.07.02 | ₩67,129 | ₩67,129 | ₩67,129 | ₩67,129 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩67,638 | ₩67,638 | ₩67,359 | ₩67,359 | -0.41% | 1.5천 |
|---|
| 2026.06.30 | ₩67,932 | ₩68,320 | ₩67,932 | ₩68,306 | +0.55% | 1.8천 |
|---|
| 2026.06.29 | ₩67,398 | ₩67,867 | ₩67,171 | ₩67,867 | +0.70% | 1.5천 |
|---|
| 2026.06.26 | ₩67,625 | ₩67,625 | ₩67,422 | ₩67,422 | -0.30% | 600 |
|---|
| 2026.06.25 | ₩67,505 | ₩68,173 | ₩67,505 | ₩68,002 | +0.74% | 600 |
|---|
| 2026.06.24 | ₩67,037 | ₩67,164 | ₩66,703 | ₩67,001 | -0.05% | 2천 |
|---|
| 2026.06.23 | ₩67,211 | ₩67,558 | ₩67,064 | ₩67,256 | +0.07% | 7.1천 |
|---|
| 2026.06.22 | ₩69,281 | ₩69,345 | ₩69,281 | ₩69,345 | +0.09% | 6.3천 |
|---|
| 2026.06.18 | ₩68,747 | ₩68,774 | ₩68,744 | ₩68,744 | -0.00% | 400 |
|---|
| 2026.06.17 | ₩68,787 | ₩68,921 | ₩67,759 | ₩67,849 | -1.36% | 1.4만 |
|---|
| 2026.06.16 | ₩68,881 | ₩68,949 | ₩68,389 | ₩68,389 | -0.71% | 1.6만 |
|---|
| 2026.06.15 | ₩68,827 | ₩69,094 | ₩68,827 | ₩68,969 | +0.21% | 1천 |
|---|
| 2026.06.12 | ₩67,825 | ₩67,825 | ₩67,825 | ₩67,825 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩67,510 | ₩67,510 | ₩67,510 | ₩67,510 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩66,256 | ₩66,256 | ₩65,495 | ₩65,495 | -1.15% | 400 |
|---|
| 2026.06.09 | ₩66,356 | ₩66,444 | ₩66,303 | ₩66,444 | +0.13% | 900 |
|---|
| 2026.06.08 | ₩66,623 | ₩66,884 | ₩66,568 | ₩66,568 | -0.08% | 600 |
|---|
| 2026.06.05 | ₩66,356 | ₩66,356 | ₩65,887 | ₩65,887 | -0.71% | 700 |
|---|
| 2026.06.04 | ₩68,079 | ₩68,413 | ₩68,079 | ₩68,413 | +0.49% | 300 |
|---|
| 2026.06.03 | ₩68,373 | ₩68,528 | ₩68,373 | ₩68,528 | +0.23% | 200 |
|---|
| 2026.06.02 | ₩68,533 | ₩68,881 | ₩68,533 | ₩68,881 | +0.51% | 500 |
|---|
| 2026.06.01 | ₩68,239 | ₩68,259 | ₩68,186 | ₩68,259 | +0.03% | 600 |
|---|
| 2026.05.29 | ₩67,999 | ₩68,079 | ₩67,772 | ₩67,772 | -0.33% | 1만 |
|---|
| 2026.05.28 | ₩67,011 | ₩67,593 | ₩67,000 | ₩67,593 | +0.87% | 3천 |
|---|
| 2026.05.27 | ₩67,522 | ₩67,522 | ₩67,522 | ₩67,522 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩67,451 | ₩67,705 | ₩67,451 | ₩67,705 | +0.38% | 100 |
|---|
| 2026.05.22 | ₩65,995 | ₩66,329 | ₩65,995 | ₩66,185 | +0.29% | 1.2천 |
|---|
| 2026.05.21 | ₩65,461 | ₩65,915 | ₩65,301 | ₩65,882 | +0.64% | 2천 |
|---|
| 2026.05.20 | ₩65,434 | ₩65,434 | ₩65,434 | ₩65,434 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩64,286 | ₩64,286 | ₩64,286 | ₩64,286 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩64,752 | ₩64,752 | ₩64,752 | ₩64,752 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩64,833 | ₩64,833 | ₩64,759 | ₩64,759 | -0.12% | 1.6천 |
|---|
| 2026.05.14 | ₩66,142 | ₩66,323 | ₩66,142 | ₩66,180 | +0.06% | 900 |
|---|
| 2026.05.13 | ₩65,621 | ₩66,263 | ₩65,608 | ₩66,160 | +0.82% | 1.5만 |
|---|
| 2026.05.12 | ₩65,074 | ₩65,449 | ₩64,907 | ₩65,449 | +0.58% | 1.1만 |
|---|
| 2026.05.11 | ₩66,196 | ₩66,196 | ₩66,129 | ₩66,161 | -0.05% | 800 |
|---|
| 2026.05.08 | ₩65,648 | ₩65,849 | ₩65,581 | ₩65,800 | +0.23% | 700 |
|---|
| 2026.05.07 | ₩65,060 | ₩65,074 | ₩64,634 | ₩64,634 | -0.65% | 1.2천 |
|---|
| 2026.05.06 | ₩65,457 | ₩65,457 | ₩65,457 | ₩65,457 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩63,738 | ₩64,032 | ₩63,738 | ₩64,032 | +0.46% | 200 |
|---|
| 2026.05.04 | ₩62,997 | ₩62,997 | ₩62,891 | ₩62,891 | -0.17% | 800 |
|---|
| 2026.05.01 | ₩63,598 | ₩63,598 | ₩63,317 | ₩63,317 | -0.44% | 300 |
|---|
| 2026.04.30 | ₩63,271 | ₩63,391 | ₩63,271 | ₩63,317 | +0.07% | 300 |
|---|
| 2026.04.29 | ₩62,122 | ₩62,122 | ₩62,122 | ₩62,122 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩62,095 | ₩62,167 | ₩62,095 | ₩62,167 | +0.12% | 300 |
|---|
| 2026.04.27 | ₩62,527 | ₩62,527 | ₩62,527 | ₩62,527 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩62,505 | ₩62,505 | ₩62,505 | ₩62,505 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩62,055 | ₩62,055 | ₩61,817 | ₩61,817 | -0.38% | 300 |
|---|
| 2026.04.22 | ₩62,069 | ₩62,229 | ₩62,055 | ₩62,197 | +0.21% | 1.4만 |
|---|
| 2026.04.21 | ₩62,449 | ₩62,449 | ₩61,636 | ₩61,636 | -1.30% | 1.3만 |
|---|
| 2026.04.20 | ₩62,456 | ₩62,456 | ₩62,439 | ₩62,439 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩62,656 | ₩62,690 | ₩62,656 | ₩62,690 | +0.05% | 200 |
|---|
| 2026.04.16 | ₩61,875 | ₩61,875 | ₩61,827 | ₩61,827 | -0.08% | 500 |
|---|
| 2026.04.15 | ₩61,775 | ₩61,775 | ₩61,707 | ₩61,707 | -0.11% | 300 |
|---|
| 2026.04.14 | ₩61,796 | ₩61,796 | ₩61,796 | ₩61,796 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩60,479 | ₩61,063 | ₩60,332 | ₩61,063 | +0.97% | 1.5천 |
|---|
| 2026.04.10 | ₩60,639 | ₩60,639 | ₩60,603 | ₩60,603 | -0.06% | 300 |
|---|
| 2026.04.09 | ₩59,972 | ₩60,587 | ₩59,918 | ₩60,587 | +1.03% | 4.4천 |
|---|
| 2026.04.08 | ₩60,172 | ₩60,533 | ₩60,172 | ₩60,513 | +0.57% | 3.8천 |
|---|
| 2026.04.07 | ₩58,134 | ₩58,134 | ₩58,134 | ₩58,134 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩57,928 | ₩58,147 | ₩57,928 | ₩58,147 | +0.38% | 400 |
|---|
| 2026.04.02 | ₩57,020 | ₩57,733 | ₩57,020 | ₩57,733 | +1.25% | 500 |
|---|
| 2026.04.01 | ₩57,901 | ₩58,048 | ₩57,901 | ₩58,026 | +0.21% | 700 |
|---|
| 2026.03.31 | ₩56,232 | ₩57,322 | ₩56,158 | ₩57,322 | +1.94% | 2.2천 |
|---|
| 2026.03.30 | ₩55,697 | ₩55,697 | ₩55,203 | ₩55,369 | -0.59% | 2.3천 |
|---|
| 2026.03.27 | ₩55,991 | ₩56,071 | ₩55,677 | ₩55,798 | -0.35% | 1.8만 |
|---|
| 2026.03.26 | ₩57,327 | ₩57,374 | ₩56,456 | ₩56,456 | -1.52% | 600 |
|---|
| 2026.03.25 | ₩57,848 | ₩57,875 | ₩57,794 | ₩57,845 | -0.00% | 1.7천 |
|---|
| 2026.03.24 | ₩57,260 | ₩57,260 | ₩57,112 | ₩57,112 | -0.26% | 100 |
|---|
| 2026.03.23 | ₩57,648 | ₩57,648 | ₩57,411 | ₩57,411 | -0.41% | 500 |
|---|
| 2026.03.20 | ₩57,247 | ₩57,290 | ₩56,078 | ₩56,164 | -1.89% | 9.3천 |
|---|
| 2026.03.19 | ₩57,193 | ₩57,725 | ₩57,193 | ₩57,725 | +0.93% | 500 |
|---|
| 2026.03.18 | ₩58,222 | ₩58,222 | ₩57,648 | ₩57,713 | -0.87% | 4.5천 |
|---|
| 2026.03.17 | ₩58,863 | ₩58,977 | ₩58,645 | ₩58,645 | -0.37% | 8.2천 |
|---|
| 2026.03.16 | ₩58,382 | ₩58,382 | ₩58,209 | ₩58,313 | -0.12% | 1.5만 |
|---|
| 2026.03.13 | ₩57,447 | ₩57,447 | ₩57,404 | ₩57,404 | -0.07% | 1.2만 |
|---|
| 2026.03.12 | ₩58,235 | ₩58,235 | ₩57,847 | ₩57,847 | -0.67% | 6.3천 |
|---|
| 2026.03.11 | ₩59,037 | ₩59,162 | ₩59,034 | ₩59,162 | +0.21% | 300 |
|---|
| 2026.03.10 | ₩59,539 | ₩59,898 | ₩59,202 | ₩59,202 | -0.57% | 600 |
|---|
| 2026.03.09 | ₩59,143 | ₩59,143 | ₩59,043 | ₩59,043 | -0.17% | 400 |
|---|
| 2026.03.06 | ₩57,915 | ₩58,544 | ₩57,915 | ₩58,317 | +0.69% | 2천 |
|---|
| 2026.03.05 | ₩59,638 | ₩59,638 | ₩59,137 | ₩59,137 | -0.84% | 400 |
|---|
| 2026.03.04 | ₩60,426 | ₩60,426 | ₩60,252 | ₩60,388 | -0.06% | 400 |
|---|
| 2026.03.03 | ₩58,796 | ₩59,791 | ₩58,796 | ₩59,791 | +1.69% | 200 |
|---|
| 2026.03.02 | ₩61,628 | ₩61,643 | ₩61,588 | ₩61,643 | +0.02% | 500 |
|---|
| 2026.02.27 | ₩61,962 | ₩62,256 | ₩61,962 | ₩62,126 | +0.27% | 600 |
|---|
| 2026.02.26 | ₩62,443 | ₩62,576 | ₩62,356 | ₩62,519 | +0.12% | 1.2천 |
|---|
| 2026.02.25 | ₩62,523 | ₩62,723 | ₩62,369 | ₩62,624 | +0.16% | 3.9천 |
|---|
| 2026.02.24 | ₩61,801 | ₩62,049 | ₩61,801 | ₩62,049 | +0.40% | 200 |
|---|
| 2026.02.23 | ₩61,988 | ₩61,988 | ₩61,414 | ₩61,560 | -0.69% | 900 |
|---|
| 2026.02.20 | ₩61,561 | ₩62,051 | ₩61,561 | ₩62,051 | +0.80% | 2.5천 |
|---|
| 2026.02.19 | ₩61,508 | ₩61,628 | ₩61,267 | ₩61,522 | +0.02% | 1.3만 |
|---|
| 2026.02.18 | ₩61,534 | ₩61,638 | ₩61,387 | ₩61,638 | +0.17% | 3.9천 |
|---|
| 2026.02.17 | ₩61,267 | ₩61,327 | ₩61,267 | ₩61,327 | +0.10% | 500 |
|---|
| 2026.02.13 | ₩61,160 | ₩61,494 | ₩61,160 | ₩61,293 | +0.22% | 2.1만 |
|---|
| 2026.02.12 | ₩61,120 | ₩61,124 | ₩61,094 | ₩61,124 | +0.01% | 900 |
|---|
| 2026.02.11 | ₩61,681 | ₩62,077 | ₩61,681 | ₩62,077 | +0.64% | 2천 |
|---|
| 2026.02.10 | ₩62,055 | ₩62,055 | ₩61,664 | ₩61,664 | -0.63% | 4천 |
|---|
| 2026.02.09 | ₩61,801 | ₩61,801 | ₩61,784 | ₩61,784 | -0.03% | 1.6천 |
|---|
| 2026.02.06 | ₩60,586 | ₩61,008 | ₩60,559 | ₩61,008 | +0.70% | 700 |
|---|
| 2026.02.05 | ₩60,012 | ₩60,012 | ₩59,359 | ₩59,359 | -1.09% | 2.5천 |
|---|
| 2026.02.04 | ₩60,292 | ₩60,292 | ₩60,136 | ₩60,136 | -0.26% | 600 |
|---|
| 2026.02.03 | ₩60,760 | ₩61,000 | ₩60,760 | ₩60,947 | +0.31% | 400 |
|---|
| 2026.02.02 | ₩60,813 | ₩61,107 | ₩60,813 | ₩61,019 | +0.34% | 1.9천 |
|---|
| 2026.01.30 | ₩60,780 | ₩60,780 | ₩60,579 | ₩60,579 | -0.33% | 500 |
|---|
| 2026.01.29 | ₩61,775 | ₩61,775 | ₩61,187 | ₩61,526 | -0.40% | 900 |
|---|
| 2026.01.28 | ₩61,534 | ₩61,534 | ₩61,347 | ₩61,454 | -0.13% | 500 |
|---|
| 2026.01.27 | ₩61,267 | ₩61,574 | ₩61,267 | ₩61,512 | +0.40% | 1.9천 |
|---|
| 2026.01.26 | ₩60,586 | ₩60,786 | ₩60,574 | ₩60,574 | -0.02% | 1.8천 |
|---|
| 2026.01.23 | ₩60,375 | ₩60,375 | ₩60,375 | ₩60,375 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩60,306 | ₩60,306 | ₩60,119 | ₩60,185 | -0.20% | 3.6천 |
|---|
| 2026.01.21 | ₩59,384 | ₩59,879 | ₩59,371 | ₩59,879 | +0.83% | 2.8천 |
|---|
| 2026.01.20 | ₩59,357 | ₩59,357 | ₩59,233 | ₩59,233 | -0.21% | 3천 |
|---|
| 2026.01.16 | ₩60,559 | ₩60,559 | ₩60,372 | ₩60,374 | -0.31% | 800 |
|---|
| 2026.01.15 | ₩60,581 | ₩60,666 | ₩60,273 | ₩60,273 | -0.51% | 1.3만 |
|---|
| 2026.01.14 | ₩60,065 | ₩60,159 | ₩59,945 | ₩60,147 | +0.14% | 800 |
|---|
| 2026.01.13 | ₩60,559 | ₩60,626 | ₩60,399 | ₩60,423 | -0.22% | 1.3천 |
|---|
| 2026.01.12 | ₩60,519 | ₩60,599 | ₩60,466 | ₩60,595 | +0.13% | 1.2천 |
|---|
| 2026.01.09 | ₩60,236 | ₩60,287 | ₩60,236 | ₩60,287 | +0.08% | 200 |
|---|
| 2026.01.08 | ₩59,811 | ₩59,811 | ₩59,811 | ₩59,811 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩60,343 | ₩60,343 | ₩60,145 | ₩60,145 | -0.33% | 700 |
|---|
| 2026.01.06 | ₩60,145 | ₩60,245 | ₩60,145 | ₩60,245 | +0.17% | 400 |
|---|
| 2026.01.05 | ₩59,878 | ₩60,105 | ₩59,878 | ₩59,992 | +0.19% | 1.2만 |
|---|
| 2026.01.02 | ₩59,436 | ₩59,464 | ₩59,217 | ₩59,345 | -0.15% | 5.7천 |
|---|
| 2025.12.31 | ₩59,143 | ₩59,143 | ₩58,998 | ₩58,998 | -0.25% | 700 |
|---|
| 2025.12.30 | ₩59,598 | ₩59,614 | ₩59,461 | ₩59,461 | -0.23% | 400 |
|---|
| 2025.12.29 | ₩59,491 | ₩59,491 | ₩59,371 | ₩59,371 | -0.20% | 200 |
|---|
| 2025.12.26 | ₩59,798 | ₩59,798 | ₩59,598 | ₩59,698 | -0.17% | 1.2만 |
|---|
| 2025.12.24 | ₩59,611 | ₩59,611 | ₩59,611 | ₩59,611 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩59,304 | ₩59,471 | ₩59,217 | ₩59,471 | +0.28% | 1천 |
|---|
| 2025.12.22 | ₩59,117 | ₩59,226 | ₩59,117 | ₩59,165 | +0.08% | 2.7천 |
|---|
| 2025.12.19 | ₩59,130 | ₩59,320 | ₩59,130 | ₩59,320 | +0.32% | 700 |
|---|
| 2025.12.18 | ₩58,703 | ₩58,703 | ₩58,620 | ₩58,620 | -0.14% | 500 |
|---|
| 2025.12.17 | ₩57,996 | ₩57,996 | ₩57,996 | ₩57,996 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩58,395 | ₩58,842 | ₩58,395 | ₩58,842 | +0.76% | 700 |
|---|
| 2025.12.15 | ₩58,956 | ₩58,956 | ₩58,876 | ₩58,902 | -0.09% | 600 |
|---|
| 2025.12.12 | ₩59,237 | ₩59,237 | ₩58,890 | ₩58,890 | -0.59% | 600 |
|---|
| 2025.12.11 | ₩59,778 | ₩59,778 | ₩59,778 | ₩59,778 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩59,250 | ₩59,651 | ₩59,250 | ₩59,651 | +0.68% | 600 |
|---|
| 2025.12.09 | ₩59,184 | ₩59,184 | ₩59,142 | ₩59,142 | -0.07% | 300 |
|---|
| 2025.12.08 | ₩59,059 | ₩59,059 | ₩59,059 | ₩59,059 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩59,130 | ₩59,130 | ₩59,097 | ₩59,097 | -0.06% | 200 |
|---|
| 2025.12.04 | ₩58,974 | ₩58,974 | ₩58,974 | ₩58,974 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩58,556 | ₩58,795 | ₩58,556 | ₩58,795 | +0.41% | 800 |
|---|
| 2025.12.02 | ₩58,596 | ₩58,652 | ₩58,596 | ₩58,652 | +0.10% | 200 |
|---|
| 2025.12.01 | ₩58,291 | ₩58,291 | ₩58,291 | ₩58,291 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩58,611 | ₩58,611 | ₩58,611 | ₩58,611 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩58,321 | ₩58,321 | ₩58,321 | ₩58,321 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩57,514 | ₩57,666 | ₩57,514 | ₩57,666 | +0.26% | 200 |
|---|
| 2025.11.24 | ₩57,099 | ₩57,099 | ₩57,099 | ₩57,099 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩56,165 | ₩56,472 | ₩56,165 | ₩56,268 | +0.18% | 600 |
|---|
| 2025.11.20 | ₩57,781 | ₩57,781 | ₩55,870 | ₩55,870 | -3.31% | 3.1천 |
|---|
| 2025.11.19 | ₩56,966 | ₩56,966 | ₩56,766 | ₩56,922 | -0.08% | 3.9천 |
|---|
| 2025.11.18 | ₩57,100 | ₩57,100 | ₩56,606 | ₩56,855 | -0.43% | 4.1천 |
|---|
| 2025.11.17 | ₩57,501 | ₩57,501 | ₩57,352 | ₩57,352 | -0.26% | 1천 |
|---|
| 2025.11.14 | ₩58,188 | ₩58,275 | ₩58,020 | ₩58,020 | -0.29% | 2천 |
|---|
| 2025.11.13 | ₩58,395 | ₩58,395 | ₩57,941 | ₩58,017 | -0.65% | 300 |
|---|
| 2025.11.12 | ₩59,010 | ₩59,063 | ₩59,010 | ₩59,046 | +0.06% | 400 |
|---|
| 2025.11.11 | ₩58,970 | ₩58,970 | ₩58,854 | ₩58,854 | -0.20% | 300 |
|---|
| 2025.11.10 | ₩58,516 | ₩58,836 | ₩58,382 | ₩58,836 | +0.55% | 3천 |
|---|
| 2025.11.07 | ₩57,100 | ₩57,794 | ₩57,080 | ₩57,794 | +1.22% | 700 |
|---|
| 2025.11.06 | ₩57,701 | ₩58,115 | ₩57,634 | ₩57,753 | +0.09% | 1.4만 |
|---|
| 2025.11.05 | ₩58,342 | ₩58,398 | ₩58,342 | ₩58,398 | +0.10% | 700 |
|---|
| 2025.11.04 | ₩58,176 | ₩58,176 | ₩58,075 | ₩58,075 | -0.17% | 200 |
|---|
| 2025.11.03 | ₩58,963 | ₩59,091 | ₩58,963 | ₩59,091 | +0.22% | 2.6천 |
|---|
| 2025.10.31 | ₩59,109 | ₩59,109 | ₩59,109 | ₩59,109 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩59,210 | ₩59,210 | ₩58,920 | ₩58,920 | -0.49% | 800 |
|---|
| 2025.10.29 | ₩60,132 | ₩60,132 | ₩59,851 | ₩59,960 | -0.29% | 2.2천 |
|---|
| 2025.10.28 | ₩59,851 | ₩59,886 | ₩59,651 | ₩59,886 | +0.06% | 1.1천 |
|---|
| 2025.10.27 | ₩59,558 | ₩59,630 | ₩59,558 | ₩59,630 | +0.12% | 700 |
|---|
| 2025.10.24 | ₩58,902 | ₩58,902 | ₩58,902 | ₩58,902 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩58,262 | ₩58,476 | ₩58,262 | ₩58,378 | +0.20% | 1.9천 |
|---|
| 2025.10.22 | ₩58,436 | ₩58,436 | ₩57,821 | ₩57,873 | -0.96% | 400 |
|---|
| 2025.10.21 | ₩58,289 | ₩58,438 | ₩58,289 | ₩58,438 | +0.26% | 1.8천 |
|---|
| 2025.10.20 | ₩58,476 | ₩58,542 | ₩58,476 | ₩58,478 | +0.00% | 700 |
|---|
| 2025.10.17 | ₩57,875 | ₩58,031 | ₩57,814 | ₩58,031 | +0.27% | 700 |
|---|
| 2025.10.16 | ₩58,565 | ₩58,565 | ₩57,883 | ₩57,883 | -1.17% | 1천 |
|---|
| 2025.10.15 | ₩58,848 | ₩58,848 | ₩58,278 | ₩58,278 | -0.97% | 900 |
|---|
| 2025.10.14 | ₩58,122 | ₩58,122 | ₩58,122 | ₩58,122 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩58,326 | ₩58,412 | ₩58,326 | ₩58,412 | +0.15% | 700 |
|---|
| 2025.10.10 | ₩57,336 | ₩57,336 | ₩57,336 | ₩57,336 | 0.00% | 200 |
|---|