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 | ₩66,582 | ₩66,609 | ₩66,582 | ₩66,609 | +0.04% | 200 |
| 2026.10.08 | ₩66,596 | ₩66,596 | ₩66,596 | ₩66,596 | 0.00% | 100 |
| 2026.10.07 | ₩66,596 | ₩66,596 | ₩66,596 | ₩66,596 | 0.00% | 100 |
| 2026.10.06 | ₩66,609 | ₩66,609 | ₩66,569 | ₩66,582 | -0.04% | 1천 |
| 2026.10.05 | ₩66,556 | ₩66,576 | ₩66,556 | ₩66,576 | +0.03% | 200 |
| 2026.10.02 | ₩66,569 | ₩66,576 | ₩66,569 | ₩66,576 | +0.01% | 1.1천 |
| 2026.10.01 | ₩66,529 | ₩66,562 | ₩66,529 | ₩66,562 | +0.05% | 200 |
| 2026.09.30 | ₩66,515 | ₩66,542 | ₩66,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,542 |
| +0.04% |
| 100 |
| 2026.09.29 | ₩66,515 | ₩66,535 | ₩66,515 | ₩66,535 | +0.03% | 2천 |
|---|
| 2026.09.28 | ₩66,522 | ₩66,522 | ₩66,522 | ₩66,522 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩66,515 | ₩66,515 | ₩66,515 | ₩66,515 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩66,529 | ₩66,529 | ₩66,509 | ₩66,509 | -0.03% | 500 |
|---|
| 2026.09.23 | ₩66,502 | ₩66,502 | ₩66,502 | ₩66,502 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩66,502 | ₩66,529 | ₩66,502 | ₩66,502 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩66,489 | ₩66,502 | ₩66,489 | ₩66,502 | +0.02% | 200 |
|---|
| 2026.09.18 | ₩66,495 | ₩66,495 | ₩66,495 | ₩66,495 | 0.00% | 600 |
|---|
| 2026.09.17 | ₩66,502 | ₩66,502 | ₩66,449 | ₩66,475 | -0.04% | 900 |
|---|
| 2026.09.16 | ₩66,582 | ₩66,582 | ₩66,462 | ₩66,475 | -0.16% | 6.4천 |
|---|
| 2026.09.15 | ₩66,495 | ₩66,495 | ₩66,462 | ₩66,483 | -0.02% | 2.1천 |
|---|
| 2026.09.14 | ₩66,983 | ₩67,036 | ₩66,880 | ₩66,880 | -0.15% | 2천 |
|---|
| 2026.09.11 | ₩67,209 | ₩67,225 | ₩67,209 | ₩67,225 | +0.02% | 400 |
|---|
| 2026.09.10 | ₩66,689 | ₩66,689 | ₩66,650 | ₩66,650 | -0.06% | 4.2천 |
|---|
| 2026.09.09 | ₩67,245 | ₩67,245 | ₩67,245 | ₩67,245 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩67,763 | ₩67,763 | ₩67,763 | ₩67,763 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩68,184 | ₩68,265 | ₩68,184 | ₩68,265 | +0.12% | 1.3만 |
|---|
| 2026.09.03 | ₩68,010 | ₩68,138 | ₩68,010 | ₩68,138 | +0.19% | 900 |
|---|
| 2026.09.02 | ₩67,410 | ₩67,596 | ₩67,410 | ₩67,596 | +0.28% | 500 |
|---|
| 2026.09.01 | ₩67,116 | ₩67,116 | ₩66,981 | ₩66,981 | -0.20% | 400 |
|---|
| 2026.08.31 | ₩67,503 | ₩67,606 | ₩67,503 | ₩67,606 | +0.15% | 900 |
|---|
| 2026.08.28 | ₩67,801 | ₩67,801 | ₩67,801 | ₩67,801 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩68,250 | ₩68,260 | ₩68,250 | ₩68,260 | +0.01% | 4.7천 |
|---|
| 2026.08.26 | ₩68,157 | ₩68,210 | ₩68,157 | ₩68,210 | +0.08% | 500 |
|---|
| 2026.08.25 | ₩68,304 | ₩68,304 | ₩68,250 | ₩68,292 | -0.02% | 400 |
|---|
| 2026.08.24 | ₩67,917 | ₩68,018 | ₩67,917 | ₩68,018 | +0.15% | 700 |
|---|
| 2026.08.21 | ₩68,050 | ₩68,384 | ₩68,050 | ₩68,345 | +0.43% | 1.4만 |
|---|
| 2026.08.20 | ₩67,819 | ₩67,819 | ₩67,819 | ₩67,819 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩68,437 | ₩68,437 | ₩68,281 | ₩68,281 | -0.23% | 200 |
|---|
| 2026.08.18 | ₩68,088 | ₩68,088 | ₩68,088 | ₩68,088 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩68,822 | ₩68,822 | ₩68,822 | ₩68,822 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩68,891 | ₩68,995 | ₩68,891 | ₩68,995 | +0.15% | 600 |
|---|
| 2026.08.13 | ₩68,784 | ₩68,862 | ₩68,784 | ₩68,862 | +0.11% | 500 |
|---|
| 2026.08.12 | ₩68,557 | ₩68,571 | ₩68,480 | ₩68,480 | -0.11% | 4.1천 |
|---|
| 2026.08.11 | ₩68,197 | ₩68,197 | ₩68,024 | ₩68,081 | -0.17% | 500 |
|---|
| 2026.08.10 | ₩68,090 | ₩68,090 | ₩67,993 | ₩67,993 | -0.14% | 1.2천 |
|---|
| 2026.08.07 | ₩68,130 | ₩68,281 | ₩68,114 | ₩68,281 | +0.22% | 2.9천 |
|---|
| 2026.08.06 | ₩67,863 | ₩67,863 | ₩67,714 | ₩67,714 | -0.22% | 700 |
|---|
| 2026.08.05 | ₩68,170 | ₩68,170 | ₩67,930 | ₩67,969 | -0.30% | 2천 |
|---|
| 2026.08.04 | ₩67,450 | ₩68,165 | ₩67,450 | ₩68,165 | +1.06% | 1.8천 |
|---|
| 2026.08.03 | ₩67,011 | ₩67,011 | ₩67,011 | ₩67,011 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩66,315 | ₩66,315 | ₩66,251 | ₩66,251 | -0.10% | 200 |
|---|
| 2026.07.30 | ₩65,821 | ₩66,596 | ₩65,821 | ₩66,596 | +1.18% | 1.2천 |
|---|
| 2026.07.29 | ₩65,273 | ₩65,273 | ₩65,273 | ₩65,273 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩65,848 | ₩66,314 | ₩65,848 | ₩66,314 | +0.71% | 900 |
|---|
| 2026.07.27 | ₩66,529 | ₩66,774 | ₩66,529 | ₩66,774 | +0.37% | 400 |
|---|
| 2026.07.24 | ₩66,876 | ₩66,876 | ₩66,633 | ₩66,633 | -0.36% | 2.4천 |
|---|
| 2026.07.23 | ₩66,729 | ₩66,833 | ₩66,729 | ₩66,833 | +0.16% | 300 |
|---|
| 2026.07.22 | ₩67,343 | ₩67,343 | ₩67,343 | ₩67,343 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩67,245 | ₩67,245 | ₩67,245 | ₩67,245 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩65,942 | ₩65,968 | ₩65,821 | ₩65,821 | -0.18% | 700 |
|---|
| 2026.07.17 | ₩66,064 | ₩66,064 | ₩66,064 | ₩66,064 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩66,736 | ₩66,736 | ₩66,569 | ₩66,572 | -0.25% | 700 |
|---|
| 2026.07.15 | ₩67,177 | ₩67,177 | ₩67,177 | ₩67,177 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩67,334 | ₩67,334 | ₩67,334 | ₩67,334 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩66,770 | ₩66,770 | ₩66,770 | ₩66,770 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩67,463 | ₩67,675 | ₩67,463 | ₩67,675 | +0.31% | 900 |
|---|
| 2026.07.09 | ₩67,403 | ₩67,403 | ₩67,403 | ₩67,403 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩66,556 | ₩66,740 | ₩66,556 | ₩66,740 | +0.28% | 200 |
|---|
| 2026.07.07 | ₩66,902 | ₩66,969 | ₩66,682 | ₩66,854 | -0.07% | 2.2천 |
|---|
| 2026.07.06 | ₩67,830 | ₩67,830 | ₩67,799 | ₩67,799 | -0.05% | 500 |
|---|
| 2026.07.02 | ₩67,075 | ₩67,075 | ₩67,075 | ₩67,075 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩67,583 | ₩67,583 | ₩67,304 | ₩67,304 | -0.41% | 1.5천 |
|---|
| 2026.06.30 | ₩67,877 | ₩68,264 | ₩67,877 | ₩68,250 | +0.55% | 1.8천 |
|---|
| 2026.06.29 | ₩67,343 | ₩67,811 | ₩67,116 | ₩67,811 | +0.70% | 1.5천 |
|---|
| 2026.06.26 | ₩67,570 | ₩67,570 | ₩67,367 | ₩67,367 | -0.30% | 600 |
|---|
| 2026.06.25 | ₩67,450 | ₩68,117 | ₩67,450 | ₩67,946 | +0.74% | 600 |
|---|
| 2026.06.24 | ₩66,983 | ₩67,109 | ₩66,649 | ₩66,947 | -0.05% | 2천 |
|---|
| 2026.06.23 | ₩67,156 | ₩67,503 | ₩67,009 | ₩67,201 | +0.07% | 7.1천 |
|---|
| 2026.06.22 | ₩69,225 | ₩69,289 | ₩69,225 | ₩69,289 | +0.09% | 6.3천 |
|---|
| 2026.06.18 | ₩68,691 | ₩68,718 | ₩68,688 | ₩68,688 | -0.00% | 400 |
|---|
| 2026.06.17 | ₩68,731 | ₩68,864 | ₩67,703 | ₩67,794 | -1.36% | 1.4만 |
|---|
| 2026.06.16 | ₩68,824 | ₩68,892 | ₩68,333 | ₩68,333 | -0.71% | 1.6만 |
|---|
| 2026.06.15 | ₩68,771 | ₩69,038 | ₩68,771 | ₩68,912 | +0.21% | 1천 |
|---|
| 2026.06.12 | ₩67,770 | ₩67,770 | ₩67,770 | ₩67,770 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩67,455 | ₩67,455 | ₩67,455 | ₩67,455 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩66,202 | ₩66,202 | ₩65,441 | ₩65,441 | -1.15% | 400 |
|---|
| 2026.06.09 | ₩66,302 | ₩66,390 | ₩66,249 | ₩66,390 | +0.13% | 900 |
|---|
| 2026.06.08 | ₩66,569 | ₩66,829 | ₩66,514 | ₩66,514 | -0.08% | 600 |
|---|
| 2026.06.05 | ₩66,302 | ₩66,302 | ₩65,833 | ₩65,833 | -0.71% | 700 |
|---|
| 2026.06.04 | ₩68,024 | ₩68,357 | ₩68,024 | ₩68,357 | +0.49% | 300 |
|---|
| 2026.06.03 | ₩68,317 | ₩68,472 | ₩68,317 | ₩68,472 | +0.23% | 200 |
|---|
| 2026.06.02 | ₩68,477 | ₩68,824 | ₩68,477 | ₩68,824 | +0.51% | 500 |
|---|
| 2026.06.01 | ₩68,184 | ₩68,204 | ₩68,130 | ₩68,204 | +0.03% | 600 |
|---|
| 2026.05.29 | ₩67,943 | ₩68,024 | ₩67,717 | ₩67,717 | -0.33% | 1만 |
|---|
| 2026.05.28 | ₩66,956 | ₩67,538 | ₩66,945 | ₩67,538 | +0.87% | 3천 |
|---|
| 2026.05.27 | ₩67,467 | ₩67,467 | ₩67,467 | ₩67,467 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩67,396 | ₩67,650 | ₩67,396 | ₩67,650 | +0.38% | 100 |
|---|
| 2026.05.22 | ₩65,942 | ₩66,275 | ₩65,942 | ₩66,131 | +0.29% | 1.2천 |
|---|
| 2026.05.21 | ₩65,408 | ₩65,862 | ₩65,248 | ₩65,828 | +0.64% | 2천 |
|---|
| 2026.05.20 | ₩65,381 | ₩65,381 | ₩65,381 | ₩65,381 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩64,233 | ₩64,233 | ₩64,233 | ₩64,233 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩64,699 | ₩64,699 | ₩64,699 | ₩64,699 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩64,781 | ₩64,781 | ₩64,706 | ₩64,706 | -0.12% | 1.6천 |
|---|
| 2026.05.14 | ₩66,088 | ₩66,269 | ₩66,088 | ₩66,126 | +0.06% | 900 |
|---|
| 2026.05.13 | ₩65,568 | ₩66,209 | ₩65,555 | ₩66,106 | +0.82% | 1.5만 |
|---|
| 2026.05.12 | ₩65,021 | ₩65,396 | ₩64,854 | ₩65,396 | +0.58% | 1.1만 |
|---|
| 2026.05.11 | ₩66,142 | ₩66,142 | ₩66,075 | ₩66,107 | -0.05% | 800 |
|---|
| 2026.05.08 | ₩65,595 | ₩65,795 | ₩65,528 | ₩65,747 | +0.23% | 700 |
|---|
| 2026.05.07 | ₩65,007 | ₩65,021 | ₩64,582 | ₩64,582 | -0.65% | 1.2천 |
|---|
| 2026.05.06 | ₩65,404 | ₩65,404 | ₩65,404 | ₩65,404 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩63,686 | ₩63,980 | ₩63,686 | ₩63,980 | +0.46% | 200 |
|---|
| 2026.05.04 | ₩62,945 | ₩62,945 | ₩62,840 | ₩62,840 | -0.17% | 800 |
|---|
| 2026.05.01 | ₩63,546 | ₩63,546 | ₩63,266 | ₩63,266 | -0.44% | 300 |
|---|
| 2026.04.30 | ₩63,219 | ₩63,339 | ₩63,219 | ₩63,266 | +0.07% | 300 |
|---|
| 2026.04.29 | ₩62,071 | ₩62,071 | ₩62,071 | ₩62,071 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩62,045 | ₩62,117 | ₩62,045 | ₩62,117 | +0.12% | 300 |
|---|
| 2026.04.27 | ₩62,476 | ₩62,476 | ₩62,476 | ₩62,476 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩62,454 | ₩62,454 | ₩62,454 | ₩62,454 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩62,005 | ₩62,005 | ₩61,767 | ₩61,767 | -0.38% | 300 |
|---|
| 2026.04.22 | ₩62,018 | ₩62,178 | ₩62,005 | ₩62,146 | +0.21% | 1.4만 |
|---|
| 2026.04.21 | ₩62,398 | ₩62,398 | ₩61,586 | ₩61,586 | -1.30% | 1.3만 |
|---|
| 2026.04.20 | ₩62,405 | ₩62,405 | ₩62,388 | ₩62,388 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩62,605 | ₩62,639 | ₩62,605 | ₩62,639 | +0.05% | 200 |
|---|
| 2026.04.16 | ₩61,824 | ₩61,824 | ₩61,776 | ₩61,776 | -0.08% | 500 |
|---|
| 2026.04.15 | ₩61,724 | ₩61,724 | ₩61,656 | ₩61,656 | -0.11% | 300 |
|---|
| 2026.04.14 | ₩61,746 | ₩61,746 | ₩61,746 | ₩61,746 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩60,430 | ₩61,013 | ₩60,283 | ₩61,013 | +0.97% | 1.5천 |
|---|
| 2026.04.10 | ₩60,590 | ₩60,590 | ₩60,554 | ₩60,554 | -0.06% | 300 |
|---|
| 2026.04.09 | ₩59,923 | ₩60,538 | ₩59,869 | ₩60,538 | +1.03% | 4.4천 |
|---|
| 2026.04.08 | ₩60,123 | ₩60,483 | ₩60,123 | ₩60,463 | +0.57% | 3.8천 |
|---|
| 2026.04.07 | ₩58,086 | ₩58,086 | ₩58,086 | ₩58,086 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩57,881 | ₩58,100 | ₩57,881 | ₩58,100 | +0.38% | 400 |
|---|
| 2026.04.02 | ₩56,973 | ₩57,686 | ₩56,973 | ₩57,686 | +1.25% | 500 |
|---|
| 2026.04.01 | ₩57,854 | ₩58,001 | ₩57,854 | ₩57,978 | +0.21% | 700 |
|---|
| 2026.03.31 | ₩56,186 | ₩57,275 | ₩56,112 | ₩57,275 | +1.94% | 2.2천 |
|---|
| 2026.03.30 | ₩55,652 | ₩55,652 | ₩55,158 | ₩55,324 | -0.59% | 2.3천 |
|---|
| 2026.03.27 | ₩55,946 | ₩56,026 | ₩55,632 | ₩55,752 | -0.35% | 1.8만 |
|---|
| 2026.03.26 | ₩57,280 | ₩57,327 | ₩56,410 | ₩56,410 | -1.52% | 600 |
|---|
| 2026.03.25 | ₩57,801 | ₩57,827 | ₩57,747 | ₩57,798 | -0.00% | 1.7천 |
|---|
| 2026.03.24 | ₩57,213 | ₩57,213 | ₩57,065 | ₩57,065 | -0.26% | 100 |
|---|
| 2026.03.23 | ₩57,600 | ₩57,600 | ₩57,364 | ₩57,364 | -0.41% | 500 |
|---|
| 2026.03.20 | ₩57,200 | ₩57,243 | ₩56,032 | ₩56,118 | -1.89% | 9.3천 |
|---|
| 2026.03.19 | ₩57,147 | ₩57,678 | ₩57,147 | ₩57,678 | +0.93% | 500 |
|---|
| 2026.03.18 | ₩58,174 | ₩58,174 | ₩57,600 | ₩57,666 | -0.87% | 4.5천 |
|---|
| 2026.03.17 | ₩58,815 | ₩58,928 | ₩58,597 | ₩58,597 | -0.37% | 8.2천 |
|---|
| 2026.03.16 | ₩58,334 | ₩58,334 | ₩58,161 | ₩58,265 | -0.12% | 1.5만 |
|---|
| 2026.03.13 | ₩57,400 | ₩57,400 | ₩57,358 | ₩57,358 | -0.07% | 1.2만 |
|---|
| 2026.03.12 | ₩58,188 | ₩58,188 | ₩57,799 | ₩57,799 | -0.67% | 6.3천 |
|---|
| 2026.03.11 | ₩58,988 | ₩59,114 | ₩58,986 | ₩59,114 | +0.21% | 300 |
|---|
| 2026.03.10 | ₩59,490 | ₩59,849 | ₩59,154 | ₩59,154 | -0.57% | 600 |
|---|
| 2026.03.09 | ₩59,095 | ₩59,095 | ₩58,995 | ₩58,995 | -0.17% | 400 |
|---|
| 2026.03.06 | ₩57,867 | ₩58,496 | ₩57,867 | ₩58,269 | +0.69% | 2천 |
|---|
| 2026.03.05 | ₩59,589 | ₩59,589 | ₩59,089 | ₩59,089 | -0.84% | 400 |
|---|
| 2026.03.04 | ₩60,376 | ₩60,376 | ₩60,203 | ₩60,339 | -0.06% | 400 |
|---|
| 2026.03.03 | ₩58,748 | ₩59,742 | ₩58,748 | ₩59,742 | +1.69% | 200 |
|---|
| 2026.03.02 | ₩61,578 | ₩61,592 | ₩61,537 | ₩61,592 | +0.02% | 500 |
|---|
| 2026.02.27 | ₩61,911 | ₩62,205 | ₩61,911 | ₩62,075 | +0.27% | 600 |
|---|
| 2026.02.26 | ₩62,392 | ₩62,525 | ₩62,305 | ₩62,468 | +0.12% | 1.2천 |
|---|
| 2026.02.25 | ₩62,472 | ₩62,672 | ₩62,318 | ₩62,573 | +0.16% | 3.9천 |
|---|
| 2026.02.24 | ₩61,751 | ₩61,998 | ₩61,751 | ₩61,998 | +0.40% | 200 |
|---|
| 2026.02.23 | ₩61,938 | ₩61,938 | ₩61,364 | ₩61,509 | -0.69% | 900 |
|---|
| 2026.02.20 | ₩61,511 | ₩62,001 | ₩61,511 | ₩62,001 | +0.80% | 2.5천 |
|---|
| 2026.02.19 | ₩61,457 | ₩61,578 | ₩61,217 | ₩61,472 | +0.02% | 1.3만 |
|---|
| 2026.02.18 | ₩61,484 | ₩61,588 | ₩61,337 | ₩61,588 | +0.17% | 3.9천 |
|---|
| 2026.02.17 | ₩61,217 | ₩61,277 | ₩61,217 | ₩61,277 | +0.10% | 500 |
|---|
| 2026.02.13 | ₩61,110 | ₩61,444 | ₩61,110 | ₩61,243 | +0.22% | 2.1만 |
|---|
| 2026.02.12 | ₩61,070 | ₩61,074 | ₩61,044 | ₩61,074 | +0.01% | 900 |
|---|
| 2026.02.11 | ₩61,631 | ₩62,026 | ₩61,631 | ₩62,026 | +0.64% | 2천 |
|---|
| 2026.02.10 | ₩62,005 | ₩62,005 | ₩61,614 | ₩61,614 | -0.63% | 4천 |
|---|
| 2026.02.09 | ₩61,751 | ₩61,751 | ₩61,734 | ₩61,734 | -0.03% | 1.6천 |
|---|
| 2026.02.06 | ₩60,537 | ₩60,958 | ₩60,510 | ₩60,958 | +0.70% | 700 |
|---|
| 2026.02.05 | ₩59,963 | ₩59,963 | ₩59,310 | ₩59,310 | -1.09% | 2.5천 |
|---|
| 2026.02.04 | ₩60,243 | ₩60,243 | ₩60,087 | ₩60,087 | -0.26% | 600 |
|---|
| 2026.02.03 | ₩60,710 | ₩60,950 | ₩60,710 | ₩60,897 | +0.31% | 400 |
|---|
| 2026.02.02 | ₩60,763 | ₩61,057 | ₩60,763 | ₩60,969 | +0.34% | 1.9천 |
|---|
| 2026.01.30 | ₩60,730 | ₩60,730 | ₩60,530 | ₩60,530 | -0.33% | 500 |
|---|
| 2026.01.29 | ₩61,724 | ₩61,724 | ₩61,137 | ₩61,476 | -0.40% | 900 |
|---|
| 2026.01.28 | ₩61,484 | ₩61,484 | ₩61,297 | ₩61,404 | -0.13% | 500 |
|---|
| 2026.01.27 | ₩61,217 | ₩61,524 | ₩61,217 | ₩61,461 | +0.40% | 1.9천 |
|---|
| 2026.01.26 | ₩60,537 | ₩60,737 | ₩60,525 | ₩60,525 | -0.02% | 1.8천 |
|---|
| 2026.01.23 | ₩60,326 | ₩60,326 | ₩60,326 | ₩60,326 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩60,256 | ₩60,256 | ₩60,069 | ₩60,136 | -0.20% | 3.6천 |
|---|
| 2026.01.21 | ₩59,335 | ₩59,831 | ₩59,322 | ₩59,831 | +0.83% | 2.8천 |
|---|
| 2026.01.20 | ₩59,309 | ₩59,309 | ₩59,185 | ₩59,185 | -0.21% | 3천 |
|---|
| 2026.01.16 | ₩60,510 | ₩60,510 | ₩60,323 | ₩60,324 | -0.31% | 800 |
|---|
| 2026.01.15 | ₩60,531 | ₩60,617 | ₩60,224 | ₩60,224 | -0.51% | 1.3만 |
|---|
| 2026.01.14 | ₩60,016 | ₩60,109 | ₩59,896 | ₩60,097 | +0.14% | 800 |
|---|
| 2026.01.13 | ₩60,510 | ₩60,577 | ₩60,350 | ₩60,374 | -0.22% | 1.3천 |
|---|
| 2026.01.12 | ₩60,470 | ₩60,550 | ₩60,416 | ₩60,546 | +0.13% | 1.2천 |
|---|
| 2026.01.09 | ₩60,187 | ₩60,238 | ₩60,187 | ₩60,238 | +0.08% | 200 |
|---|
| 2026.01.08 | ₩59,762 | ₩59,762 | ₩59,762 | ₩59,762 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩60,294 | ₩60,294 | ₩60,096 | ₩60,096 | -0.33% | 700 |
|---|
| 2026.01.06 | ₩60,096 | ₩60,196 | ₩60,096 | ₩60,196 | +0.17% | 400 |
|---|
| 2026.01.05 | ₩59,829 | ₩60,056 | ₩59,829 | ₩59,943 | +0.19% | 1.2만 |
|---|
| 2026.01.02 | ₩59,387 | ₩59,416 | ₩59,169 | ₩59,297 | -0.15% | 5.7천 |
|---|
| 2025.12.31 | ₩59,095 | ₩59,095 | ₩58,950 | ₩58,950 | -0.25% | 700 |
|---|
| 2025.12.30 | ₩59,549 | ₩59,565 | ₩59,413 | ₩59,413 | -0.23% | 400 |
|---|
| 2025.12.29 | ₩59,442 | ₩59,442 | ₩59,322 | ₩59,322 | -0.20% | 200 |
|---|
| 2025.12.26 | ₩59,749 | ₩59,749 | ₩59,549 | ₩59,649 | -0.17% | 1.2만 |
|---|
| 2025.12.24 | ₩59,562 | ₩59,562 | ₩59,562 | ₩59,562 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩59,255 | ₩59,422 | ₩59,169 | ₩59,422 | +0.28% | 1천 |
|---|
| 2025.12.22 | ₩59,069 | ₩59,178 | ₩59,069 | ₩59,117 | +0.08% | 2.7천 |
|---|
| 2025.12.19 | ₩59,082 | ₩59,271 | ₩59,082 | ₩59,271 | +0.32% | 700 |
|---|
| 2025.12.18 | ₩58,655 | ₩58,655 | ₩58,572 | ₩58,572 | -0.14% | 500 |
|---|
| 2025.12.17 | ₩57,949 | ₩57,949 | ₩57,949 | ₩57,949 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩58,348 | ₩58,794 | ₩58,348 | ₩58,794 | +0.76% | 700 |
|---|
| 2025.12.15 | ₩58,908 | ₩58,908 | ₩58,828 | ₩58,854 | -0.09% | 600 |
|---|
| 2025.12.12 | ₩59,189 | ₩59,189 | ₩58,842 | ₩58,842 | -0.59% | 600 |
|---|
| 2025.12.11 | ₩59,729 | ₩59,729 | ₩59,729 | ₩59,729 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩59,202 | ₩59,602 | ₩59,202 | ₩59,602 | +0.68% | 600 |
|---|
| 2025.12.09 | ₩59,135 | ₩59,135 | ₩59,094 | ₩59,094 | -0.07% | 300 |
|---|
| 2025.12.08 | ₩59,011 | ₩59,011 | ₩59,011 | ₩59,011 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩59,082 | ₩59,082 | ₩59,048 | ₩59,048 | -0.06% | 200 |
|---|
| 2025.12.04 | ₩58,926 | ₩58,926 | ₩58,926 | ₩58,926 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩58,508 | ₩58,747 | ₩58,508 | ₩58,747 | +0.41% | 800 |
|---|
| 2025.12.02 | ₩58,548 | ₩58,604 | ₩58,548 | ₩58,604 | +0.10% | 200 |
|---|
| 2025.12.01 | ₩58,244 | ₩58,244 | ₩58,244 | ₩58,244 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩58,563 | ₩58,563 | ₩58,563 | ₩58,563 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩58,273 | ₩58,273 | ₩58,273 | ₩58,273 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩57,467 | ₩57,619 | ₩57,467 | ₩57,619 | +0.26% | 200 |
|---|
| 2025.11.24 | ₩57,052 | ₩57,052 | ₩57,052 | ₩57,052 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩56,119 | ₩56,426 | ₩56,119 | ₩56,222 | +0.18% | 600 |
|---|
| 2025.11.20 | ₩57,734 | ₩57,734 | ₩55,824 | ₩55,824 | -3.31% | 3.1천 |
|---|
| 2025.11.19 | ₩56,920 | ₩56,920 | ₩56,720 | ₩56,876 | -0.08% | 3.9천 |
|---|
| 2025.11.18 | ₩57,053 | ₩57,053 | ₩56,560 | ₩56,809 | -0.43% | 4.1천 |
|---|
| 2025.11.17 | ₩57,454 | ₩57,454 | ₩57,306 | ₩57,306 | -0.26% | 1천 |
|---|
| 2025.11.14 | ₩58,141 | ₩58,228 | ₩57,973 | ₩57,973 | -0.29% | 2천 |
|---|
| 2025.11.13 | ₩58,348 | ₩58,348 | ₩57,894 | ₩57,970 | -0.65% | 300 |
|---|
| 2025.11.12 | ₩58,962 | ₩59,015 | ₩58,962 | ₩58,998 | +0.06% | 400 |
|---|
| 2025.11.11 | ₩58,922 | ₩58,922 | ₩58,806 | ₩58,806 | -0.20% | 300 |
|---|
| 2025.11.10 | ₩58,468 | ₩58,788 | ₩58,334 | ₩58,788 | +0.55% | 3천 |
|---|
| 2025.11.07 | ₩57,053 | ₩57,747 | ₩57,033 | ₩57,747 | +1.22% | 700 |
|---|
| 2025.11.06 | ₩57,654 | ₩58,068 | ₩57,587 | ₩57,706 | +0.09% | 1.4만 |
|---|
| 2025.11.05 | ₩58,294 | ₩58,351 | ₩58,294 | ₩58,351 | +0.10% | 700 |
|---|
| 2025.11.04 | ₩58,129 | ₩58,129 | ₩58,028 | ₩58,028 | -0.17% | 200 |
|---|
| 2025.11.03 | ₩58,915 | ₩59,043 | ₩58,915 | ₩59,043 | +0.22% | 2.6천 |
|---|
| 2025.10.31 | ₩59,061 | ₩59,061 | ₩59,061 | ₩59,061 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩59,162 | ₩59,162 | ₩58,872 | ₩58,872 | -0.49% | 800 |
|---|
| 2025.10.29 | ₩60,083 | ₩60,083 | ₩59,803 | ₩59,911 | -0.29% | 2.2천 |
|---|
| 2025.10.28 | ₩59,803 | ₩59,837 | ₩59,602 | ₩59,837 | +0.06% | 1.1천 |
|---|
| 2025.10.27 | ₩59,509 | ₩59,581 | ₩59,509 | ₩59,581 | +0.12% | 700 |
|---|
| 2025.10.24 | ₩58,854 | ₩58,854 | ₩58,854 | ₩58,854 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩58,214 | ₩58,428 | ₩58,214 | ₩58,330 | +0.20% | 1.9천 |
|---|
| 2025.10.22 | ₩58,388 | ₩58,388 | ₩57,774 | ₩57,826 | -0.96% | 400 |
|---|
| 2025.10.21 | ₩58,241 | ₩58,391 | ₩58,241 | ₩58,391 | +0.26% | 1.8천 |
|---|
| 2025.10.20 | ₩58,428 | ₩58,495 | ₩58,428 | ₩58,431 | +0.00% | 700 |
|---|
| 2025.10.17 | ₩57,827 | ₩57,983 | ₩57,767 | ₩57,983 | +0.27% | 700 |
|---|
| 2025.10.16 | ₩58,517 | ₩58,517 | ₩57,835 | ₩57,835 | -1.17% | 1천 |
|---|
| 2025.10.15 | ₩58,800 | ₩58,800 | ₩58,230 | ₩58,230 | -0.97% | 900 |
|---|
| 2025.10.14 | ₩58,074 | ₩58,074 | ₩58,074 | ₩58,074 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩58,278 | ₩58,364 | ₩58,278 | ₩58,364 | +0.15% | 700 |
|---|
| 2025.10.10 | ₩57,290 | ₩57,290 | ₩57,290 | ₩57,290 | 0.00% | 200 |
|---|