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 | ₩66,642 | ₩66,669 | ₩66,642 | ₩66,669 | +0.04% | 200 |
| 2026.10.08 | ₩66,655 | ₩66,655 | ₩66,655 | ₩66,655 | 0.00% | 100 |
| 2026.10.07 | ₩66,655 | ₩66,655 | ₩66,655 | ₩66,655 | 0.00% | 100 |
| 2026.10.06 | ₩66,669 | ₩66,669 | ₩66,629 | ₩66,642 | -0.04% | 1천 |
| 2026.10.05 | ₩66,615 | ₩66,635 | ₩66,615 | ₩66,635 | +0.03% | 200 |
| 2026.10.02 | ₩66,629 | ₩66,635 | ₩66,629 | ₩66,635 | +0.01% | 1.1천 |
| 2026.10.01 | ₩66,589 | ₩66,622 | ₩66,589 | ₩66,622 | +0.05% | 200 |
| 2026.09.30 | ₩66,575 | ₩66,602 | ₩66,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,602 |
| +0.04% |
| 100 |
| 2026.09.29 | ₩66,575 | ₩66,595 | ₩66,575 | ₩66,595 | +0.03% | 2천 |
|---|
| 2026.09.28 | ₩66,582 | ₩66,582 | ₩66,582 | ₩66,582 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩66,575 | ₩66,575 | ₩66,575 | ₩66,575 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩66,589 | ₩66,589 | ₩66,569 | ₩66,569 | -0.03% | 500 |
|---|
| 2026.09.23 | ₩66,562 | ₩66,562 | ₩66,562 | ₩66,562 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩66,562 | ₩66,589 | ₩66,562 | ₩66,562 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩66,549 | ₩66,562 | ₩66,549 | ₩66,562 | +0.02% | 200 |
|---|
| 2026.09.18 | ₩66,555 | ₩66,555 | ₩66,555 | ₩66,555 | 0.00% | 600 |
|---|
| 2026.09.17 | ₩66,562 | ₩66,562 | ₩66,508 | ₩66,535 | -0.04% | 900 |
|---|
| 2026.09.16 | ₩66,642 | ₩66,642 | ₩66,522 | ₩66,535 | -0.16% | 6.4천 |
|---|
| 2026.09.15 | ₩66,555 | ₩66,555 | ₩66,522 | ₩66,543 | -0.02% | 2.1천 |
|---|
| 2026.09.14 | ₩67,043 | ₩67,096 | ₩66,940 | ₩66,940 | -0.15% | 2천 |
|---|
| 2026.09.11 | ₩67,270 | ₩67,286 | ₩67,270 | ₩67,286 | +0.02% | 400 |
|---|
| 2026.09.10 | ₩66,749 | ₩66,749 | ₩66,710 | ₩66,710 | -0.06% | 4.2천 |
|---|
| 2026.09.09 | ₩67,306 | ₩67,306 | ₩67,306 | ₩67,306 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩67,824 | ₩67,824 | ₩67,824 | ₩67,824 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩68,245 | ₩68,326 | ₩68,245 | ₩68,326 | +0.12% | 1.3만 |
|---|
| 2026.09.03 | ₩68,071 | ₩68,200 | ₩68,071 | ₩68,200 | +0.19% | 900 |
|---|
| 2026.09.02 | ₩67,470 | ₩67,657 | ₩67,470 | ₩67,657 | +0.28% | 500 |
|---|
| 2026.09.01 | ₩67,176 | ₩67,176 | ₩67,041 | ₩67,041 | -0.20% | 400 |
|---|
| 2026.08.31 | ₩67,564 | ₩67,667 | ₩67,564 | ₩67,667 | +0.15% | 900 |
|---|
| 2026.08.28 | ₩67,862 | ₩67,862 | ₩67,862 | ₩67,862 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩68,312 | ₩68,321 | ₩68,312 | ₩68,321 | +0.01% | 4.7천 |
|---|
| 2026.08.26 | ₩68,218 | ₩68,272 | ₩68,218 | ₩68,272 | +0.08% | 500 |
|---|
| 2026.08.25 | ₩68,365 | ₩68,365 | ₩68,312 | ₩68,353 | -0.02% | 400 |
|---|
| 2026.08.24 | ₩67,978 | ₩68,079 | ₩67,978 | ₩68,079 | +0.15% | 700 |
|---|
| 2026.08.21 | ₩68,111 | ₩68,445 | ₩68,111 | ₩68,407 | +0.43% | 1.4만 |
|---|
| 2026.08.20 | ₩67,880 | ₩67,880 | ₩67,880 | ₩67,880 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩68,499 | ₩68,499 | ₩68,343 | ₩68,343 | -0.23% | 200 |
|---|
| 2026.08.18 | ₩68,149 | ₩68,149 | ₩68,149 | ₩68,149 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩68,884 | ₩68,884 | ₩68,884 | ₩68,884 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩68,953 | ₩69,057 | ₩68,953 | ₩69,057 | +0.15% | 600 |
|---|
| 2026.08.13 | ₩68,846 | ₩68,924 | ₩68,846 | ₩68,924 | +0.11% | 500 |
|---|
| 2026.08.12 | ₩68,619 | ₩68,632 | ₩68,542 | ₩68,542 | -0.11% | 4.1천 |
|---|
| 2026.08.11 | ₩68,258 | ₩68,258 | ₩68,085 | ₩68,142 | -0.17% | 500 |
|---|
| 2026.08.10 | ₩68,151 | ₩68,151 | ₩68,054 | ₩68,054 | -0.14% | 1.2천 |
|---|
| 2026.08.07 | ₩68,192 | ₩68,343 | ₩68,176 | ₩68,343 | +0.22% | 2.9천 |
|---|
| 2026.08.06 | ₩67,924 | ₩67,924 | ₩67,775 | ₩67,775 | -0.22% | 700 |
|---|
| 2026.08.05 | ₩68,232 | ₩68,232 | ₩67,991 | ₩68,030 | -0.30% | 2천 |
|---|
| 2026.08.04 | ₩67,510 | ₩68,226 | ₩67,510 | ₩68,226 | +1.06% | 1.8천 |
|---|
| 2026.08.03 | ₩67,071 | ₩67,071 | ₩67,071 | ₩67,071 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩66,375 | ₩66,375 | ₩66,311 | ₩66,311 | -0.10% | 200 |
|---|
| 2026.07.30 | ₩65,881 | ₩66,655 | ₩65,881 | ₩66,655 | +1.18% | 1.2천 |
|---|
| 2026.07.29 | ₩65,332 | ₩65,332 | ₩65,332 | ₩65,332 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩65,907 | ₩66,374 | ₩65,907 | ₩66,374 | +0.71% | 900 |
|---|
| 2026.07.27 | ₩66,589 | ₩66,834 | ₩66,589 | ₩66,834 | +0.37% | 400 |
|---|
| 2026.07.24 | ₩66,936 | ₩66,936 | ₩66,693 | ₩66,693 | -0.36% | 2.4천 |
|---|
| 2026.07.23 | ₩66,789 | ₩66,893 | ₩66,789 | ₩66,893 | +0.16% | 300 |
|---|
| 2026.07.22 | ₩67,403 | ₩67,403 | ₩67,403 | ₩67,403 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩67,306 | ₩67,306 | ₩67,306 | ₩67,306 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩66,001 | ₩66,028 | ₩65,881 | ₩65,881 | -0.18% | 700 |
|---|
| 2026.07.17 | ₩66,124 | ₩66,124 | ₩66,124 | ₩66,124 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩66,796 | ₩66,796 | ₩66,629 | ₩66,631 | -0.25% | 700 |
|---|
| 2026.07.15 | ₩67,238 | ₩67,238 | ₩67,238 | ₩67,238 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩67,394 | ₩67,394 | ₩67,394 | ₩67,394 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩66,830 | ₩66,830 | ₩66,830 | ₩66,830 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩67,524 | ₩67,736 | ₩67,524 | ₩67,736 | +0.31% | 900 |
|---|
| 2026.07.09 | ₩67,464 | ₩67,464 | ₩67,464 | ₩67,464 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩66,615 | ₩66,800 | ₩66,615 | ₩66,800 | +0.28% | 200 |
|---|
| 2026.07.07 | ₩66,963 | ₩67,029 | ₩66,742 | ₩66,915 | -0.07% | 2.2천 |
|---|
| 2026.07.06 | ₩67,891 | ₩67,891 | ₩67,860 | ₩67,860 | -0.05% | 500 |
|---|
| 2026.07.02 | ₩67,135 | ₩67,135 | ₩67,135 | ₩67,135 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩67,644 | ₩67,644 | ₩67,365 | ₩67,365 | -0.41% | 1.5천 |
|---|
| 2026.06.30 | ₩67,938 | ₩68,325 | ₩67,938 | ₩68,312 | +0.55% | 1.8천 |
|---|
| 2026.06.29 | ₩67,403 | ₩67,872 | ₩67,176 | ₩67,872 | +0.70% | 1.5천 |
|---|
| 2026.06.26 | ₩67,631 | ₩67,631 | ₩67,428 | ₩67,428 | -0.30% | 600 |
|---|
| 2026.06.25 | ₩67,510 | ₩68,178 | ₩67,510 | ₩68,007 | +0.74% | 600 |
|---|
| 2026.06.24 | ₩67,043 | ₩67,170 | ₩66,709 | ₩67,007 | -0.05% | 2천 |
|---|
| 2026.06.23 | ₩67,216 | ₩67,564 | ₩67,070 | ₩67,262 | +0.07% | 7.1천 |
|---|
| 2026.06.22 | ₩69,287 | ₩69,351 | ₩69,287 | ₩69,351 | +0.09% | 6.3천 |
|---|
| 2026.06.18 | ₩68,753 | ₩68,779 | ₩68,750 | ₩68,750 | -0.00% | 400 |
|---|
| 2026.06.17 | ₩68,793 | ₩68,926 | ₩67,764 | ₩67,855 | -1.36% | 1.4만 |
|---|
| 2026.06.16 | ₩68,886 | ₩68,954 | ₩68,395 | ₩68,395 | -0.71% | 1.6만 |
|---|
| 2026.06.15 | ₩68,833 | ₩69,100 | ₩68,833 | ₩68,974 | +0.21% | 1천 |
|---|
| 2026.06.12 | ₩67,831 | ₩67,831 | ₩67,831 | ₩67,831 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩67,516 | ₩67,516 | ₩67,516 | ₩67,516 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩66,261 | ₩66,261 | ₩65,500 | ₩65,500 | -1.15% | 400 |
|---|
| 2026.06.09 | ₩66,362 | ₩66,450 | ₩66,308 | ₩66,450 | +0.13% | 900 |
|---|
| 2026.06.08 | ₩66,629 | ₩66,889 | ₩66,574 | ₩66,574 | -0.08% | 600 |
|---|
| 2026.06.05 | ₩66,362 | ₩66,362 | ₩65,893 | ₩65,893 | -0.71% | 700 |
|---|
| 2026.06.04 | ₩68,085 | ₩68,419 | ₩68,085 | ₩68,419 | +0.49% | 300 |
|---|
| 2026.06.03 | ₩68,379 | ₩68,534 | ₩68,379 | ₩68,534 | +0.23% | 200 |
|---|
| 2026.06.02 | ₩68,539 | ₩68,886 | ₩68,539 | ₩68,886 | +0.51% | 500 |
|---|
| 2026.06.01 | ₩68,245 | ₩68,265 | ₩68,192 | ₩68,265 | +0.03% | 600 |
|---|
| 2026.05.29 | ₩68,005 | ₩68,085 | ₩67,777 | ₩67,777 | -0.33% | 1만 |
|---|
| 2026.05.28 | ₩67,016 | ₩67,598 | ₩67,005 | ₩67,598 | +0.87% | 3천 |
|---|
| 2026.05.27 | ₩67,528 | ₩67,528 | ₩67,528 | ₩67,528 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩67,457 | ₩67,711 | ₩67,457 | ₩67,711 | +0.38% | 100 |
|---|
| 2026.05.22 | ₩66,001 | ₩66,335 | ₩66,001 | ₩66,191 | +0.29% | 1.2천 |
|---|
| 2026.05.21 | ₩65,467 | ₩65,921 | ₩65,306 | ₩65,887 | +0.64% | 2천 |
|---|
| 2026.05.20 | ₩65,440 | ₩65,440 | ₩65,440 | ₩65,440 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩64,291 | ₩64,291 | ₩64,291 | ₩64,291 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩64,757 | ₩64,757 | ₩64,757 | ₩64,757 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩64,839 | ₩64,839 | ₩64,764 | ₩64,764 | -0.12% | 1.6천 |
|---|
| 2026.05.14 | ₩66,148 | ₩66,328 | ₩66,148 | ₩66,185 | +0.06% | 900 |
|---|
| 2026.05.13 | ₩65,627 | ₩66,268 | ₩65,614 | ₩66,165 | +0.82% | 1.5만 |
|---|
| 2026.05.12 | ₩65,079 | ₩65,455 | ₩64,912 | ₩65,455 | +0.58% | 1.1만 |
|---|
| 2026.05.11 | ₩66,201 | ₩66,201 | ₩66,134 | ₩66,167 | -0.05% | 800 |
|---|
| 2026.05.08 | ₩65,654 | ₩65,854 | ₩65,587 | ₩65,806 | +0.23% | 700 |
|---|
| 2026.05.07 | ₩65,066 | ₩65,079 | ₩64,640 | ₩64,640 | -0.65% | 1.2천 |
|---|
| 2026.05.06 | ₩65,463 | ₩65,463 | ₩65,463 | ₩65,463 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩63,743 | ₩64,037 | ₩63,743 | ₩64,037 | +0.46% | 200 |
|---|
| 2026.05.04 | ₩63,002 | ₩63,002 | ₩62,897 | ₩62,897 | -0.17% | 800 |
|---|
| 2026.05.01 | ₩63,603 | ₩63,603 | ₩63,323 | ₩63,323 | -0.44% | 300 |
|---|
| 2026.04.30 | ₩63,276 | ₩63,396 | ₩63,276 | ₩63,323 | +0.07% | 300 |
|---|
| 2026.04.29 | ₩62,127 | ₩62,127 | ₩62,127 | ₩62,127 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩62,100 | ₩62,173 | ₩62,100 | ₩62,173 | +0.12% | 300 |
|---|
| 2026.04.27 | ₩62,532 | ₩62,532 | ₩62,532 | ₩62,532 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩62,510 | ₩62,510 | ₩62,510 | ₩62,510 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩62,060 | ₩62,060 | ₩61,823 | ₩61,823 | -0.38% | 300 |
|---|
| 2026.04.22 | ₩62,074 | ₩62,234 | ₩62,060 | ₩62,202 | +0.21% | 1.4만 |
|---|
| 2026.04.21 | ₩62,454 | ₩62,454 | ₩61,641 | ₩61,641 | -1.30% | 1.3만 |
|---|
| 2026.04.20 | ₩62,461 | ₩62,461 | ₩62,444 | ₩62,444 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩62,661 | ₩62,695 | ₩62,661 | ₩62,695 | +0.05% | 200 |
|---|
| 2026.04.16 | ₩61,880 | ₩61,880 | ₩61,832 | ₩61,832 | -0.08% | 500 |
|---|
| 2026.04.15 | ₩61,780 | ₩61,780 | ₩61,712 | ₩61,712 | -0.11% | 300 |
|---|
| 2026.04.14 | ₩61,801 | ₩61,801 | ₩61,801 | ₩61,801 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩60,484 | ₩61,068 | ₩60,337 | ₩61,068 | +0.97% | 1.5천 |
|---|
| 2026.04.10 | ₩60,644 | ₩60,644 | ₩60,608 | ₩60,608 | -0.06% | 300 |
|---|
| 2026.04.09 | ₩59,977 | ₩60,592 | ₩59,923 | ₩60,592 | +1.03% | 4.4천 |
|---|
| 2026.04.08 | ₩60,177 | ₩60,538 | ₩60,177 | ₩60,518 | +0.57% | 3.8천 |
|---|
| 2026.04.07 | ₩58,138 | ₩58,138 | ₩58,138 | ₩58,138 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩57,933 | ₩58,152 | ₩57,933 | ₩58,152 | +0.38% | 400 |
|---|
| 2026.04.02 | ₩57,024 | ₩57,738 | ₩57,024 | ₩57,738 | +1.25% | 500 |
|---|
| 2026.04.01 | ₩57,906 | ₩58,053 | ₩57,906 | ₩58,030 | +0.21% | 700 |
|---|
| 2026.03.31 | ₩56,236 | ₩57,326 | ₩56,163 | ₩57,326 | +1.94% | 2.2천 |
|---|
| 2026.03.30 | ₩55,702 | ₩55,702 | ₩55,208 | ₩55,373 | -0.59% | 2.3천 |
|---|
| 2026.03.27 | ₩55,996 | ₩56,076 | ₩55,682 | ₩55,802 | -0.35% | 1.8만 |
|---|
| 2026.03.26 | ₩57,332 | ₩57,378 | ₩56,461 | ₩56,461 | -1.52% | 600 |
|---|
| 2026.03.25 | ₩57,853 | ₩57,879 | ₩57,799 | ₩57,850 | -0.00% | 1.7천 |
|---|
| 2026.03.24 | ₩57,265 | ₩57,265 | ₩57,117 | ₩57,117 | -0.26% | 100 |
|---|
| 2026.03.23 | ₩57,652 | ₩57,652 | ₩57,416 | ₩57,416 | -0.41% | 500 |
|---|
| 2026.03.20 | ₩57,252 | ₩57,294 | ₩56,083 | ₩56,168 | -1.89% | 9.3천 |
|---|
| 2026.03.19 | ₩57,198 | ₩57,730 | ₩57,198 | ₩57,730 | +0.93% | 500 |
|---|
| 2026.03.18 | ₩58,227 | ₩58,227 | ₩57,652 | ₩57,718 | -0.87% | 4.5천 |
|---|
| 2026.03.17 | ₩58,868 | ₩58,981 | ₩58,650 | ₩58,650 | -0.37% | 8.2천 |
|---|
| 2026.03.16 | ₩58,387 | ₩58,387 | ₩58,213 | ₩58,317 | -0.12% | 1.5만 |
|---|
| 2026.03.13 | ₩57,452 | ₩57,452 | ₩57,409 | ₩57,409 | -0.07% | 1.2만 |
|---|
| 2026.03.12 | ₩58,240 | ₩58,240 | ₩57,851 | ₩57,851 | -0.67% | 6.3천 |
|---|
| 2026.03.11 | ₩59,041 | ₩59,167 | ₩59,039 | ₩59,167 | +0.21% | 300 |
|---|
| 2026.03.10 | ₩59,544 | ₩59,903 | ₩59,207 | ₩59,207 | -0.57% | 600 |
|---|
| 2026.03.09 | ₩59,148 | ₩59,148 | ₩59,048 | ₩59,048 | -0.17% | 400 |
|---|
| 2026.03.06 | ₩57,919 | ₩58,549 | ₩57,919 | ₩58,321 | +0.69% | 2천 |
|---|
| 2026.03.05 | ₩59,643 | ₩59,643 | ₩59,142 | ₩59,142 | -0.84% | 400 |
|---|
| 2026.03.04 | ₩60,431 | ₩60,431 | ₩60,257 | ₩60,393 | -0.06% | 400 |
|---|
| 2026.03.03 | ₩58,801 | ₩59,796 | ₩58,801 | ₩59,796 | +1.69% | 200 |
|---|
| 2026.03.02 | ₩61,633 | ₩61,648 | ₩61,593 | ₩61,648 | +0.02% | 500 |
|---|
| 2026.02.27 | ₩61,967 | ₩62,261 | ₩61,967 | ₩62,131 | +0.27% | 600 |
|---|
| 2026.02.26 | ₩62,448 | ₩62,581 | ₩62,361 | ₩62,524 | +0.12% | 1.2천 |
|---|
| 2026.02.25 | ₩62,528 | ₩62,728 | ₩62,374 | ₩62,629 | +0.16% | 3.9천 |
|---|
| 2026.02.24 | ₩61,807 | ₩62,054 | ₩61,807 | ₩62,054 | +0.40% | 200 |
|---|
| 2026.02.23 | ₩61,994 | ₩61,994 | ₩61,419 | ₩61,565 | -0.69% | 900 |
|---|
| 2026.02.20 | ₩61,566 | ₩62,056 | ₩61,566 | ₩62,056 | +0.80% | 2.5천 |
|---|
| 2026.02.19 | ₩61,513 | ₩61,633 | ₩61,272 | ₩61,527 | +0.02% | 1.3만 |
|---|
| 2026.02.18 | ₩61,539 | ₩61,644 | ₩61,392 | ₩61,644 | +0.17% | 3.9천 |
|---|
| 2026.02.17 | ₩61,272 | ₩61,332 | ₩61,272 | ₩61,332 | +0.10% | 500 |
|---|
| 2026.02.13 | ₩61,165 | ₩61,499 | ₩61,165 | ₩61,298 | +0.22% | 2.1만 |
|---|
| 2026.02.12 | ₩61,125 | ₩61,129 | ₩61,099 | ₩61,129 | +0.01% | 900 |
|---|
| 2026.02.11 | ₩61,686 | ₩62,082 | ₩61,686 | ₩62,082 | +0.64% | 2천 |
|---|
| 2026.02.10 | ₩62,060 | ₩62,060 | ₩61,669 | ₩61,669 | -0.63% | 4천 |
|---|
| 2026.02.09 | ₩61,807 | ₩61,807 | ₩61,789 | ₩61,789 | -0.03% | 1.6천 |
|---|
| 2026.02.06 | ₩60,591 | ₩61,013 | ₩60,564 | ₩61,013 | +0.70% | 700 |
|---|
| 2026.02.05 | ₩60,017 | ₩60,017 | ₩59,363 | ₩59,363 | -1.09% | 2.5천 |
|---|
| 2026.02.04 | ₩60,297 | ₩60,297 | ₩60,141 | ₩60,141 | -0.26% | 600 |
|---|
| 2026.02.03 | ₩60,765 | ₩61,005 | ₩60,765 | ₩60,952 | +0.31% | 400 |
|---|
| 2026.02.02 | ₩60,818 | ₩61,112 | ₩60,818 | ₩61,024 | +0.34% | 1.9천 |
|---|
| 2026.01.30 | ₩60,785 | ₩60,785 | ₩60,584 | ₩60,584 | -0.33% | 500 |
|---|
| 2026.01.29 | ₩61,780 | ₩61,780 | ₩61,192 | ₩61,531 | -0.40% | 900 |
|---|
| 2026.01.28 | ₩61,539 | ₩61,539 | ₩61,352 | ₩61,459 | -0.13% | 500 |
|---|
| 2026.01.27 | ₩61,272 | ₩61,579 | ₩61,272 | ₩61,517 | +0.40% | 1.9천 |
|---|
| 2026.01.26 | ₩60,591 | ₩60,791 | ₩60,579 | ₩60,579 | -0.02% | 1.8천 |
|---|
| 2026.01.23 | ₩60,380 | ₩60,380 | ₩60,380 | ₩60,380 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩60,310 | ₩60,310 | ₩60,123 | ₩60,190 | -0.20% | 3.6천 |
|---|
| 2026.01.21 | ₩59,389 | ₩59,884 | ₩59,375 | ₩59,884 | +0.83% | 2.8천 |
|---|
| 2026.01.20 | ₩59,362 | ₩59,362 | ₩59,238 | ₩59,238 | -0.21% | 3천 |
|---|
| 2026.01.16 | ₩60,564 | ₩60,564 | ₩60,377 | ₩60,379 | -0.31% | 800 |
|---|
| 2026.01.15 | ₩60,586 | ₩60,671 | ₩60,278 | ₩60,278 | -0.51% | 1.3만 |
|---|
| 2026.01.14 | ₩60,070 | ₩60,164 | ₩59,950 | ₩60,152 | +0.14% | 800 |
|---|
| 2026.01.13 | ₩60,564 | ₩60,631 | ₩60,404 | ₩60,428 | -0.22% | 1.3천 |
|---|
| 2026.01.12 | ₩60,524 | ₩60,604 | ₩60,471 | ₩60,600 | +0.13% | 1.2천 |
|---|
| 2026.01.09 | ₩60,241 | ₩60,292 | ₩60,241 | ₩60,292 | +0.08% | 200 |
|---|
| 2026.01.08 | ₩59,816 | ₩59,816 | ₩59,816 | ₩59,816 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩60,348 | ₩60,348 | ₩60,150 | ₩60,150 | -0.33% | 700 |
|---|
| 2026.01.06 | ₩60,150 | ₩60,250 | ₩60,150 | ₩60,250 | +0.17% | 400 |
|---|
| 2026.01.05 | ₩59,883 | ₩60,110 | ₩59,883 | ₩59,997 | +0.19% | 1.2만 |
|---|
| 2026.01.02 | ₩59,441 | ₩59,469 | ₩59,222 | ₩59,350 | -0.15% | 5.7천 |
|---|
| 2025.12.31 | ₩59,148 | ₩59,148 | ₩59,003 | ₩59,003 | -0.25% | 700 |
|---|
| 2025.12.30 | ₩59,603 | ₩59,619 | ₩59,466 | ₩59,466 | -0.23% | 400 |
|---|
| 2025.12.29 | ₩59,496 | ₩59,496 | ₩59,375 | ₩59,375 | -0.20% | 200 |
|---|
| 2025.12.26 | ₩59,803 | ₩59,803 | ₩59,603 | ₩59,703 | -0.17% | 1.2만 |
|---|
| 2025.12.24 | ₩59,616 | ₩59,616 | ₩59,616 | ₩59,616 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩59,309 | ₩59,476 | ₩59,222 | ₩59,476 | +0.28% | 1천 |
|---|
| 2025.12.22 | ₩59,122 | ₩59,231 | ₩59,122 | ₩59,170 | +0.08% | 2.7천 |
|---|
| 2025.12.19 | ₩59,135 | ₩59,325 | ₩59,135 | ₩59,325 | +0.32% | 700 |
|---|
| 2025.12.18 | ₩58,708 | ₩58,708 | ₩58,625 | ₩58,625 | -0.14% | 500 |
|---|
| 2025.12.17 | ₩58,001 | ₩58,001 | ₩58,001 | ₩58,001 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩58,400 | ₩58,846 | ₩58,400 | ₩58,846 | +0.76% | 700 |
|---|
| 2025.12.15 | ₩58,961 | ₩58,961 | ₩58,881 | ₩58,907 | -0.09% | 600 |
|---|
| 2025.12.12 | ₩59,242 | ₩59,242 | ₩58,895 | ₩58,895 | -0.59% | 600 |
|---|
| 2025.12.11 | ₩59,783 | ₩59,783 | ₩59,783 | ₩59,783 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩59,255 | ₩59,656 | ₩59,255 | ₩59,656 | +0.68% | 600 |
|---|
| 2025.12.09 | ₩59,188 | ₩59,188 | ₩59,147 | ₩59,147 | -0.07% | 300 |
|---|
| 2025.12.08 | ₩59,064 | ₩59,064 | ₩59,064 | ₩59,064 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩59,135 | ₩59,135 | ₩59,102 | ₩59,102 | -0.06% | 200 |
|---|
| 2025.12.04 | ₩58,979 | ₩58,979 | ₩58,979 | ₩58,979 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩58,561 | ₩58,800 | ₩58,561 | ₩58,800 | +0.41% | 800 |
|---|
| 2025.12.02 | ₩58,601 | ₩58,657 | ₩58,601 | ₩58,657 | +0.10% | 200 |
|---|
| 2025.12.01 | ₩58,296 | ₩58,296 | ₩58,296 | ₩58,296 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩58,615 | ₩58,615 | ₩58,615 | ₩58,615 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩58,325 | ₩58,325 | ₩58,325 | ₩58,325 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩57,519 | ₩57,671 | ₩57,519 | ₩57,671 | +0.26% | 200 |
|---|
| 2025.11.24 | ₩57,103 | ₩57,103 | ₩57,103 | ₩57,103 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩56,170 | ₩56,477 | ₩56,170 | ₩56,272 | +0.18% | 600 |
|---|
| 2025.11.20 | ₩57,786 | ₩57,786 | ₩55,874 | ₩55,874 | -3.31% | 3.1천 |
|---|
| 2025.11.19 | ₩56,971 | ₩56,971 | ₩56,771 | ₩56,927 | -0.08% | 3.9천 |
|---|
| 2025.11.18 | ₩57,105 | ₩57,105 | ₩56,610 | ₩56,860 | -0.43% | 4.1천 |
|---|
| 2025.11.17 | ₩57,505 | ₩57,505 | ₩57,357 | ₩57,357 | -0.26% | 1천 |
|---|
| 2025.11.14 | ₩58,193 | ₩58,280 | ₩58,025 | ₩58,025 | -0.29% | 2천 |
|---|
| 2025.11.13 | ₩58,400 | ₩58,400 | ₩57,946 | ₩58,022 | -0.65% | 300 |
|---|
| 2025.11.12 | ₩59,015 | ₩59,068 | ₩59,015 | ₩59,051 | +0.06% | 400 |
|---|
| 2025.11.11 | ₩58,975 | ₩58,975 | ₩58,858 | ₩58,858 | -0.20% | 300 |
|---|
| 2025.11.10 | ₩58,521 | ₩58,841 | ₩58,387 | ₩58,841 | +0.55% | 3천 |
|---|
| 2025.11.07 | ₩57,105 | ₩57,799 | ₩57,085 | ₩57,799 | +1.22% | 700 |
|---|
| 2025.11.06 | ₩57,706 | ₩58,120 | ₩57,639 | ₩57,758 | +0.09% | 1.4만 |
|---|
| 2025.11.05 | ₩58,347 | ₩58,403 | ₩58,347 | ₩58,403 | +0.10% | 700 |
|---|
| 2025.11.04 | ₩58,181 | ₩58,181 | ₩58,080 | ₩58,080 | -0.17% | 200 |
|---|
| 2025.11.03 | ₩58,968 | ₩59,096 | ₩58,968 | ₩59,096 | +0.22% | 2.6천 |
|---|
| 2025.10.31 | ₩59,114 | ₩59,114 | ₩59,114 | ₩59,114 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩59,215 | ₩59,215 | ₩58,925 | ₩58,925 | -0.49% | 800 |
|---|
| 2025.10.29 | ₩60,137 | ₩60,137 | ₩59,856 | ₩59,964 | -0.29% | 2.2천 |
|---|
| 2025.10.28 | ₩59,856 | ₩59,891 | ₩59,656 | ₩59,891 | +0.06% | 1.1천 |
|---|
| 2025.10.27 | ₩59,562 | ₩59,635 | ₩59,562 | ₩59,635 | +0.12% | 700 |
|---|
| 2025.10.24 | ₩58,907 | ₩58,907 | ₩58,907 | ₩58,907 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩58,267 | ₩58,480 | ₩58,267 | ₩58,383 | +0.20% | 1.9천 |
|---|
| 2025.10.22 | ₩58,440 | ₩58,440 | ₩57,826 | ₩57,878 | -0.96% | 400 |
|---|
| 2025.10.21 | ₩58,293 | ₩58,443 | ₩58,293 | ₩58,443 | +0.26% | 1.8천 |
|---|
| 2025.10.20 | ₩58,480 | ₩58,547 | ₩58,480 | ₩58,483 | +0.00% | 700 |
|---|
| 2025.10.17 | ₩57,879 | ₩58,036 | ₩57,819 | ₩58,036 | +0.27% | 700 |
|---|
| 2025.10.16 | ₩58,570 | ₩58,570 | ₩57,887 | ₩57,887 | -1.17% | 1천 |
|---|
| 2025.10.15 | ₩58,853 | ₩58,853 | ₩58,283 | ₩58,283 | -0.97% | 900 |
|---|
| 2025.10.14 | ₩58,126 | ₩58,126 | ₩58,126 | ₩58,126 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩58,331 | ₩58,416 | ₩58,331 | ₩58,416 | +0.15% | 700 |
|---|
| 2025.10.10 | ₩57,341 | ₩57,341 | ₩57,341 | ₩57,341 | 0.00% | 200 |
|---|