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 | ₩66,677 | ₩66,704 | ₩66,677 | ₩66,704 | +0.04% | 200 |
| 2026.10.08 | ₩66,690 | ₩66,690 | ₩66,690 | ₩66,690 | 0.00% | 100 |
| 2026.10.07 | ₩66,690 | ₩66,690 | ₩66,690 | ₩66,690 | 0.00% | 100 |
| 2026.10.06 | ₩66,704 | ₩66,704 | ₩66,664 | ₩66,677 | -0.04% | 1천 |
| 2026.10.05 | ₩66,650 | ₩66,670 | ₩66,650 | ₩66,670 | +0.03% | 200 |
| 2026.10.02 | ₩66,664 | ₩66,670 | ₩66,664 | ₩66,670 | +0.01% | 1.1천 |
| 2026.10.01 | ₩66,624 | ₩66,657 | ₩66,624 | ₩66,657 | +0.05% | 200 |
| 2026.09.30 | ₩66,610 | ₩66,637 | ₩66,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,637 |
| +0.04% |
| 100 |
| 2026.09.29 | ₩66,610 | ₩66,630 | ₩66,610 | ₩66,630 | +0.03% | 2천 |
|---|
| 2026.09.28 | ₩66,617 | ₩66,617 | ₩66,617 | ₩66,617 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩66,610 | ₩66,610 | ₩66,610 | ₩66,610 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩66,624 | ₩66,624 | ₩66,603 | ₩66,603 | -0.03% | 500 |
|---|
| 2026.09.23 | ₩66,597 | ₩66,597 | ₩66,597 | ₩66,597 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩66,597 | ₩66,624 | ₩66,597 | ₩66,597 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩66,583 | ₩66,597 | ₩66,583 | ₩66,597 | +0.02% | 200 |
|---|
| 2026.09.18 | ₩66,590 | ₩66,590 | ₩66,590 | ₩66,590 | 0.00% | 600 |
|---|
| 2026.09.17 | ₩66,597 | ₩66,597 | ₩66,543 | ₩66,570 | -0.04% | 900 |
|---|
| 2026.09.16 | ₩66,677 | ₩66,677 | ₩66,557 | ₩66,570 | -0.16% | 6.4천 |
|---|
| 2026.09.15 | ₩66,590 | ₩66,590 | ₩66,557 | ₩66,578 | -0.02% | 2.1천 |
|---|
| 2026.09.14 | ₩67,078 | ₩67,131 | ₩66,975 | ₩66,975 | -0.15% | 2천 |
|---|
| 2026.09.11 | ₩67,305 | ₩67,321 | ₩67,305 | ₩67,321 | +0.02% | 400 |
|---|
| 2026.09.10 | ₩66,784 | ₩66,784 | ₩66,745 | ₩66,745 | -0.06% | 4.2천 |
|---|
| 2026.09.09 | ₩67,341 | ₩67,341 | ₩67,341 | ₩67,341 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩67,860 | ₩67,860 | ₩67,860 | ₩67,860 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩68,281 | ₩68,362 | ₩68,281 | ₩68,362 | +0.12% | 1.3만 |
|---|
| 2026.09.03 | ₩68,107 | ₩68,235 | ₩68,107 | ₩68,235 | +0.19% | 900 |
|---|
| 2026.09.02 | ₩67,506 | ₩67,693 | ₩67,506 | ₩67,693 | +0.28% | 500 |
|---|
| 2026.09.01 | ₩67,212 | ₩67,212 | ₩67,077 | ₩67,077 | -0.20% | 400 |
|---|
| 2026.08.31 | ₩67,599 | ₩67,702 | ₩67,599 | ₩67,702 | +0.15% | 900 |
|---|
| 2026.08.28 | ₩67,897 | ₩67,897 | ₩67,897 | ₩67,897 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩68,348 | ₩68,357 | ₩68,348 | ₩68,357 | +0.01% | 4.7천 |
|---|
| 2026.08.26 | ₩68,254 | ₩68,307 | ₩68,254 | ₩68,307 | +0.08% | 500 |
|---|
| 2026.08.25 | ₩68,401 | ₩68,401 | ₩68,348 | ₩68,389 | -0.02% | 400 |
|---|
| 2026.08.24 | ₩68,013 | ₩68,115 | ₩68,013 | ₩68,115 | +0.15% | 700 |
|---|
| 2026.08.21 | ₩68,147 | ₩68,481 | ₩68,147 | ₩68,442 | +0.43% | 1.4만 |
|---|
| 2026.08.20 | ₩67,916 | ₩67,916 | ₩67,916 | ₩67,916 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩68,535 | ₩68,535 | ₩68,378 | ₩68,378 | -0.23% | 200 |
|---|
| 2026.08.18 | ₩68,185 | ₩68,185 | ₩68,185 | ₩68,185 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩68,920 | ₩68,920 | ₩68,920 | ₩68,920 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩68,989 | ₩69,093 | ₩68,989 | ₩69,093 | +0.15% | 600 |
|---|
| 2026.08.13 | ₩68,882 | ₩68,960 | ₩68,882 | ₩68,960 | +0.11% | 500 |
|---|
| 2026.08.12 | ₩68,655 | ₩68,668 | ₩68,577 | ₩68,577 | -0.11% | 4.1천 |
|---|
| 2026.08.11 | ₩68,294 | ₩68,294 | ₩68,120 | ₩68,178 | -0.17% | 500 |
|---|
| 2026.08.10 | ₩68,187 | ₩68,187 | ₩68,090 | ₩68,090 | -0.14% | 1.2천 |
|---|
| 2026.08.07 | ₩68,227 | ₩68,378 | ₩68,211 | ₩68,378 | +0.22% | 2.9천 |
|---|
| 2026.08.06 | ₩67,960 | ₩67,960 | ₩67,810 | ₩67,810 | -0.22% | 700 |
|---|
| 2026.08.05 | ₩68,267 | ₩68,267 | ₩68,027 | ₩68,066 | -0.30% | 2천 |
|---|
| 2026.08.04 | ₩67,546 | ₩68,262 | ₩67,546 | ₩68,262 | +1.06% | 1.8천 |
|---|
| 2026.08.03 | ₩67,106 | ₩67,106 | ₩67,106 | ₩67,106 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩66,410 | ₩66,410 | ₩66,346 | ₩66,346 | -0.10% | 200 |
|---|
| 2026.07.30 | ₩65,915 | ₩66,690 | ₩65,915 | ₩66,690 | +1.18% | 1.2천 |
|---|
| 2026.07.29 | ₩65,366 | ₩65,366 | ₩65,366 | ₩65,366 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩65,942 | ₩66,408 | ₩65,942 | ₩66,408 | +0.71% | 900 |
|---|
| 2026.07.27 | ₩66,624 | ₩66,869 | ₩66,624 | ₩66,869 | +0.37% | 400 |
|---|
| 2026.07.24 | ₩66,971 | ₩66,971 | ₩66,728 | ₩66,728 | -0.36% | 2.4천 |
|---|
| 2026.07.23 | ₩66,824 | ₩66,928 | ₩66,824 | ₩66,928 | +0.16% | 300 |
|---|
| 2026.07.22 | ₩67,439 | ₩67,439 | ₩67,439 | ₩67,439 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩67,341 | ₩67,341 | ₩67,341 | ₩67,341 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩66,035 | ₩66,062 | ₩65,915 | ₩65,915 | -0.18% | 700 |
|---|
| 2026.07.17 | ₩66,158 | ₩66,158 | ₩66,158 | ₩66,158 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩66,831 | ₩66,831 | ₩66,664 | ₩66,666 | -0.25% | 700 |
|---|
| 2026.07.15 | ₩67,273 | ₩67,273 | ₩67,273 | ₩67,273 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩67,429 | ₩67,429 | ₩67,429 | ₩67,429 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩66,865 | ₩66,865 | ₩66,865 | ₩66,865 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩67,559 | ₩67,772 | ₩67,559 | ₩67,772 | +0.31% | 900 |
|---|
| 2026.07.09 | ₩67,499 | ₩67,499 | ₩67,499 | ₩67,499 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩66,650 | ₩66,835 | ₩66,650 | ₩66,835 | +0.28% | 200 |
|---|
| 2026.07.07 | ₩66,998 | ₩67,065 | ₩66,777 | ₩66,950 | -0.07% | 2.2천 |
|---|
| 2026.07.06 | ₩67,927 | ₩67,927 | ₩67,896 | ₩67,896 | -0.05% | 500 |
|---|
| 2026.07.02 | ₩67,170 | ₩67,170 | ₩67,170 | ₩67,170 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩67,679 | ₩67,679 | ₩67,400 | ₩67,400 | -0.41% | 1.5천 |
|---|
| 2026.06.30 | ₩67,973 | ₩68,361 | ₩67,973 | ₩68,348 | +0.55% | 1.8천 |
|---|
| 2026.06.29 | ₩67,439 | ₩67,908 | ₩67,212 | ₩67,908 | +0.70% | 1.5천 |
|---|
| 2026.06.26 | ₩67,666 | ₩67,666 | ₩67,463 | ₩67,463 | -0.30% | 600 |
|---|
| 2026.06.25 | ₩67,546 | ₩68,214 | ₩67,546 | ₩68,043 | +0.74% | 600 |
|---|
| 2026.06.24 | ₩67,078 | ₩67,205 | ₩66,744 | ₩67,042 | -0.05% | 2천 |
|---|
| 2026.06.23 | ₩67,252 | ₩67,599 | ₩67,105 | ₩67,297 | +0.07% | 7.1천 |
|---|
| 2026.06.22 | ₩69,323 | ₩69,387 | ₩69,323 | ₩69,387 | +0.09% | 6.3천 |
|---|
| 2026.06.18 | ₩68,789 | ₩68,815 | ₩68,786 | ₩68,786 | -0.00% | 400 |
|---|
| 2026.06.17 | ₩68,829 | ₩68,962 | ₩67,800 | ₩67,891 | -1.36% | 1.4만 |
|---|
| 2026.06.16 | ₩68,922 | ₩68,990 | ₩68,430 | ₩68,430 | -0.71% | 1.6만 |
|---|
| 2026.06.15 | ₩68,869 | ₩69,136 | ₩68,869 | ₩69,010 | +0.21% | 1천 |
|---|
| 2026.06.12 | ₩67,866 | ₩67,866 | ₩67,866 | ₩67,866 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩67,551 | ₩67,551 | ₩67,551 | ₩67,551 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩66,296 | ₩66,296 | ₩65,534 | ₩65,534 | -1.15% | 400 |
|---|
| 2026.06.09 | ₩66,396 | ₩66,485 | ₩66,343 | ₩66,485 | +0.13% | 900 |
|---|
| 2026.06.08 | ₩66,664 | ₩66,924 | ₩66,609 | ₩66,609 | -0.08% | 600 |
|---|
| 2026.06.05 | ₩66,396 | ₩66,396 | ₩65,927 | ₩65,927 | -0.71% | 700 |
|---|
| 2026.06.04 | ₩68,120 | ₩68,455 | ₩68,120 | ₩68,455 | +0.49% | 300 |
|---|
| 2026.06.03 | ₩68,414 | ₩68,569 | ₩68,414 | ₩68,569 | +0.23% | 200 |
|---|
| 2026.06.02 | ₩68,575 | ₩68,922 | ₩68,575 | ₩68,922 | +0.51% | 500 |
|---|
| 2026.06.01 | ₩68,281 | ₩68,301 | ₩68,227 | ₩68,301 | +0.03% | 600 |
|---|
| 2026.05.29 | ₩68,040 | ₩68,120 | ₩67,813 | ₩67,813 | -0.33% | 1만 |
|---|
| 2026.05.28 | ₩67,051 | ₩67,634 | ₩67,041 | ₩67,634 | +0.87% | 3천 |
|---|
| 2026.05.27 | ₩67,563 | ₩67,563 | ₩67,563 | ₩67,563 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩67,492 | ₩67,746 | ₩67,492 | ₩67,746 | +0.38% | 100 |
|---|
| 2026.05.22 | ₩66,035 | ₩66,370 | ₩66,035 | ₩66,225 | +0.29% | 1.2천 |
|---|
| 2026.05.21 | ₩65,501 | ₩65,955 | ₩65,341 | ₩65,922 | +0.64% | 2천 |
|---|
| 2026.05.20 | ₩65,474 | ₩65,474 | ₩65,474 | ₩65,474 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩64,325 | ₩64,325 | ₩64,325 | ₩64,325 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩64,791 | ₩64,791 | ₩64,791 | ₩64,791 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩64,873 | ₩64,873 | ₩64,798 | ₩64,798 | -0.12% | 1.6천 |
|---|
| 2026.05.14 | ₩66,182 | ₩66,363 | ₩66,182 | ₩66,220 | +0.06% | 900 |
|---|
| 2026.05.13 | ₩65,661 | ₩66,303 | ₩65,648 | ₩66,200 | +0.82% | 1.5만 |
|---|
| 2026.05.12 | ₩65,113 | ₩65,489 | ₩64,946 | ₩65,489 | +0.58% | 1.1만 |
|---|
| 2026.05.11 | ₩66,236 | ₩66,236 | ₩66,169 | ₩66,201 | -0.05% | 800 |
|---|
| 2026.05.08 | ₩65,688 | ₩65,888 | ₩65,621 | ₩65,840 | +0.23% | 700 |
|---|
| 2026.05.07 | ₩65,100 | ₩65,113 | ₩64,674 | ₩64,674 | -0.65% | 1.2천 |
|---|
| 2026.05.06 | ₩65,497 | ₩65,497 | ₩65,497 | ₩65,497 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩63,777 | ₩64,071 | ₩63,777 | ₩64,071 | +0.46% | 200 |
|---|
| 2026.05.04 | ₩63,035 | ₩63,035 | ₩62,929 | ₩62,929 | -0.17% | 800 |
|---|
| 2026.05.01 | ₩63,636 | ₩63,636 | ₩63,356 | ₩63,356 | -0.44% | 300 |
|---|
| 2026.04.30 | ₩63,309 | ₩63,429 | ₩63,309 | ₩63,356 | +0.07% | 300 |
|---|
| 2026.04.29 | ₩62,160 | ₩62,160 | ₩62,160 | ₩62,160 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩62,133 | ₩62,205 | ₩62,133 | ₩62,205 | +0.12% | 300 |
|---|
| 2026.04.27 | ₩62,565 | ₩62,565 | ₩62,565 | ₩62,565 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩62,543 | ₩62,543 | ₩62,543 | ₩62,543 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩62,093 | ₩62,093 | ₩61,855 | ₩61,855 | -0.38% | 300 |
|---|
| 2026.04.22 | ₩62,106 | ₩62,267 | ₩62,093 | ₩62,235 | +0.21% | 1.4만 |
|---|
| 2026.04.21 | ₩62,487 | ₩62,487 | ₩61,673 | ₩61,673 | -1.30% | 1.3만 |
|---|
| 2026.04.20 | ₩62,494 | ₩62,494 | ₩62,476 | ₩62,476 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩62,694 | ₩62,728 | ₩62,694 | ₩62,728 | +0.05% | 200 |
|---|
| 2026.04.16 | ₩61,912 | ₩61,912 | ₩61,864 | ₩61,864 | -0.08% | 500 |
|---|
| 2026.04.15 | ₩61,812 | ₩61,812 | ₩61,744 | ₩61,744 | -0.11% | 300 |
|---|
| 2026.04.14 | ₩61,834 | ₩61,834 | ₩61,834 | ₩61,834 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩60,516 | ₩61,100 | ₩60,369 | ₩61,100 | +0.97% | 1.5천 |
|---|
| 2026.04.10 | ₩60,676 | ₩60,676 | ₩60,640 | ₩60,640 | -0.06% | 300 |
|---|
| 2026.04.09 | ₩60,008 | ₩60,624 | ₩59,954 | ₩60,624 | +1.03% | 4.4천 |
|---|
| 2026.04.08 | ₩60,208 | ₩60,569 | ₩60,208 | ₩60,549 | +0.57% | 3.8천 |
|---|
| 2026.04.07 | ₩58,169 | ₩58,169 | ₩58,169 | ₩58,169 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩57,963 | ₩58,182 | ₩57,963 | ₩58,182 | +0.38% | 400 |
|---|
| 2026.04.02 | ₩57,054 | ₩57,768 | ₩57,054 | ₩57,768 | +1.25% | 500 |
|---|
| 2026.04.01 | ₩57,936 | ₩58,083 | ₩57,936 | ₩58,061 | +0.21% | 700 |
|---|
| 2026.03.31 | ₩56,266 | ₩57,356 | ₩56,192 | ₩57,356 | +1.94% | 2.2천 |
|---|
| 2026.03.30 | ₩55,731 | ₩55,731 | ₩55,237 | ₩55,402 | -0.59% | 2.3천 |
|---|
| 2026.03.27 | ₩56,025 | ₩56,105 | ₩55,711 | ₩55,831 | -0.35% | 1.8만 |
|---|
| 2026.03.26 | ₩57,362 | ₩57,409 | ₩56,490 | ₩56,490 | -1.52% | 600 |
|---|
| 2026.03.25 | ₩57,883 | ₩57,910 | ₩57,829 | ₩57,880 | -0.00% | 1.7천 |
|---|
| 2026.03.24 | ₩57,295 | ₩57,295 | ₩57,147 | ₩57,147 | -0.26% | 100 |
|---|
| 2026.03.23 | ₩57,682 | ₩57,682 | ₩57,446 | ₩57,446 | -0.41% | 500 |
|---|
| 2026.03.20 | ₩57,282 | ₩57,324 | ₩56,112 | ₩56,198 | -1.89% | 9.3천 |
|---|
| 2026.03.19 | ₩57,228 | ₩57,760 | ₩57,228 | ₩57,760 | +0.93% | 500 |
|---|
| 2026.03.18 | ₩58,257 | ₩58,257 | ₩57,682 | ₩57,748 | -0.87% | 4.5천 |
|---|
| 2026.03.17 | ₩58,899 | ₩59,012 | ₩58,681 | ₩58,681 | -0.37% | 8.2천 |
|---|
| 2026.03.16 | ₩58,418 | ₩58,418 | ₩58,244 | ₩58,348 | -0.12% | 1.5만 |
|---|
| 2026.03.13 | ₩57,482 | ₩57,482 | ₩57,439 | ₩57,439 | -0.07% | 1.2만 |
|---|
| 2026.03.12 | ₩58,271 | ₩58,271 | ₩57,882 | ₩57,882 | -0.67% | 6.3천 |
|---|
| 2026.03.11 | ₩59,072 | ₩59,198 | ₩59,070 | ₩59,198 | +0.21% | 300 |
|---|
| 2026.03.10 | ₩59,575 | ₩59,934 | ₩59,238 | ₩59,238 | -0.57% | 600 |
|---|
| 2026.03.09 | ₩59,179 | ₩59,179 | ₩59,079 | ₩59,079 | -0.17% | 400 |
|---|
| 2026.03.06 | ₩57,950 | ₩58,579 | ₩57,950 | ₩58,352 | +0.69% | 2천 |
|---|
| 2026.03.05 | ₩59,674 | ₩59,674 | ₩59,173 | ₩59,173 | -0.84% | 400 |
|---|
| 2026.03.04 | ₩60,462 | ₩60,462 | ₩60,289 | ₩60,425 | -0.06% | 400 |
|---|
| 2026.03.03 | ₩58,832 | ₩59,828 | ₩58,832 | ₩59,828 | +1.69% | 200 |
|---|
| 2026.03.02 | ₩61,665 | ₩61,680 | ₩61,625 | ₩61,680 | +0.02% | 500 |
|---|
| 2026.02.27 | ₩61,999 | ₩62,293 | ₩61,999 | ₩62,164 | +0.27% | 600 |
|---|
| 2026.02.26 | ₩62,480 | ₩62,614 | ₩62,394 | ₩62,557 | +0.12% | 1.2천 |
|---|
| 2026.02.25 | ₩62,561 | ₩62,761 | ₩62,407 | ₩62,662 | +0.16% | 3.9천 |
|---|
| 2026.02.24 | ₩61,839 | ₩62,086 | ₩61,839 | ₩62,086 | +0.40% | 200 |
|---|
| 2026.02.23 | ₩62,026 | ₩62,026 | ₩61,451 | ₩61,597 | -0.69% | 900 |
|---|
| 2026.02.20 | ₩61,598 | ₩62,089 | ₩61,598 | ₩62,089 | +0.80% | 2.5천 |
|---|
| 2026.02.19 | ₩61,545 | ₩61,665 | ₩61,304 | ₩61,560 | +0.02% | 1.3만 |
|---|
| 2026.02.18 | ₩61,572 | ₩61,676 | ₩61,425 | ₩61,676 | +0.17% | 3.9천 |
|---|
| 2026.02.17 | ₩61,304 | ₩61,364 | ₩61,304 | ₩61,364 | +0.10% | 500 |
|---|
| 2026.02.13 | ₩61,197 | ₩61,532 | ₩61,197 | ₩61,330 | +0.22% | 2.1만 |
|---|
| 2026.02.12 | ₩61,157 | ₩61,161 | ₩61,131 | ₩61,161 | +0.01% | 900 |
|---|
| 2026.02.11 | ₩61,719 | ₩62,114 | ₩61,719 | ₩62,114 | +0.64% | 2천 |
|---|
| 2026.02.10 | ₩62,093 | ₩62,093 | ₩61,701 | ₩61,701 | -0.63% | 4천 |
|---|
| 2026.02.09 | ₩61,839 | ₩61,839 | ₩61,822 | ₩61,822 | -0.03% | 1.6천 |
|---|
| 2026.02.06 | ₩60,623 | ₩61,045 | ₩60,596 | ₩61,045 | +0.70% | 700 |
|---|
| 2026.02.05 | ₩60,048 | ₩60,048 | ₩59,395 | ₩59,395 | -1.09% | 2.5천 |
|---|
| 2026.02.04 | ₩60,329 | ₩60,329 | ₩60,172 | ₩60,172 | -0.26% | 600 |
|---|
| 2026.02.03 | ₩60,796 | ₩61,037 | ₩60,796 | ₩60,984 | +0.31% | 400 |
|---|
| 2026.02.02 | ₩60,850 | ₩61,144 | ₩60,850 | ₩61,056 | +0.34% | 1.9천 |
|---|
| 2026.01.30 | ₩60,817 | ₩60,817 | ₩60,616 | ₩60,616 | -0.33% | 500 |
|---|
| 2026.01.29 | ₩61,812 | ₩61,812 | ₩61,224 | ₩61,564 | -0.40% | 900 |
|---|
| 2026.01.28 | ₩61,572 | ₩61,572 | ₩61,385 | ₩61,491 | -0.13% | 500 |
|---|
| 2026.01.27 | ₩61,304 | ₩61,612 | ₩61,304 | ₩61,549 | +0.40% | 1.9천 |
|---|
| 2026.01.26 | ₩60,623 | ₩60,823 | ₩60,611 | ₩60,611 | -0.02% | 1.8천 |
|---|
| 2026.01.23 | ₩60,412 | ₩60,412 | ₩60,412 | ₩60,412 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩60,342 | ₩60,342 | ₩60,155 | ₩60,222 | -0.20% | 3.6천 |
|---|
| 2026.01.21 | ₩59,420 | ₩59,916 | ₩59,407 | ₩59,916 | +0.83% | 2.8천 |
|---|
| 2026.01.20 | ₩59,393 | ₩59,393 | ₩59,269 | ₩59,269 | -0.21% | 3천 |
|---|
| 2026.01.16 | ₩60,596 | ₩60,596 | ₩60,409 | ₩60,410 | -0.31% | 800 |
|---|
| 2026.01.15 | ₩60,617 | ₩60,703 | ₩60,310 | ₩60,310 | -0.51% | 1.3만 |
|---|
| 2026.01.14 | ₩60,102 | ₩60,195 | ₩59,981 | ₩60,183 | +0.14% | 800 |
|---|
| 2026.01.13 | ₩60,596 | ₩60,663 | ₩60,436 | ₩60,460 | -0.22% | 1.3천 |
|---|
| 2026.01.12 | ₩60,556 | ₩60,636 | ₩60,502 | ₩60,632 | +0.13% | 1.2천 |
|---|
| 2026.01.09 | ₩60,273 | ₩60,323 | ₩60,273 | ₩60,323 | +0.08% | 200 |
|---|
| 2026.01.08 | ₩59,848 | ₩59,848 | ₩59,848 | ₩59,848 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩60,379 | ₩60,379 | ₩60,182 | ₩60,182 | -0.33% | 700 |
|---|
| 2026.01.06 | ₩60,182 | ₩60,282 | ₩60,182 | ₩60,282 | +0.17% | 400 |
|---|
| 2026.01.05 | ₩59,914 | ₩60,142 | ₩59,914 | ₩60,028 | +0.19% | 1.2만 |
|---|
| 2026.01.02 | ₩59,472 | ₩59,500 | ₩59,253 | ₩59,381 | -0.15% | 5.7천 |
|---|
| 2025.12.31 | ₩59,179 | ₩59,179 | ₩59,034 | ₩59,034 | -0.25% | 700 |
|---|
| 2025.12.30 | ₩59,634 | ₩59,650 | ₩59,497 | ₩59,497 | -0.23% | 400 |
|---|
| 2025.12.29 | ₩59,527 | ₩59,527 | ₩59,407 | ₩59,407 | -0.20% | 200 |
|---|
| 2025.12.26 | ₩59,834 | ₩59,834 | ₩59,634 | ₩59,734 | -0.17% | 1.2만 |
|---|
| 2025.12.24 | ₩59,647 | ₩59,647 | ₩59,647 | ₩59,647 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩59,340 | ₩59,507 | ₩59,253 | ₩59,507 | +0.28% | 1천 |
|---|
| 2025.12.22 | ₩59,153 | ₩59,262 | ₩59,153 | ₩59,201 | +0.08% | 2.7천 |
|---|
| 2025.12.19 | ₩59,166 | ₩59,356 | ₩59,166 | ₩59,356 | +0.32% | 700 |
|---|
| 2025.12.18 | ₩58,738 | ₩58,738 | ₩58,655 | ₩58,655 | -0.14% | 500 |
|---|
| 2025.12.17 | ₩58,031 | ₩58,031 | ₩58,031 | ₩58,031 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩58,431 | ₩58,877 | ₩58,431 | ₩58,877 | +0.76% | 700 |
|---|
| 2025.12.15 | ₩58,992 | ₩58,992 | ₩58,912 | ₩58,937 | -0.09% | 600 |
|---|
| 2025.12.12 | ₩59,273 | ₩59,273 | ₩58,925 | ₩58,925 | -0.59% | 600 |
|---|
| 2025.12.11 | ₩59,814 | ₩59,814 | ₩59,814 | ₩59,814 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩59,286 | ₩59,687 | ₩59,286 | ₩59,687 | +0.68% | 600 |
|---|
| 2025.12.09 | ₩59,219 | ₩59,219 | ₩59,178 | ₩59,178 | -0.07% | 300 |
|---|
| 2025.12.08 | ₩59,095 | ₩59,095 | ₩59,095 | ₩59,095 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩59,166 | ₩59,166 | ₩59,133 | ₩59,133 | -0.06% | 200 |
|---|
| 2025.12.04 | ₩59,010 | ₩59,010 | ₩59,010 | ₩59,010 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩58,591 | ₩58,831 | ₩58,591 | ₩58,831 | +0.41% | 800 |
|---|
| 2025.12.02 | ₩58,631 | ₩58,688 | ₩58,631 | ₩58,688 | +0.10% | 200 |
|---|
| 2025.12.01 | ₩58,327 | ₩58,327 | ₩58,327 | ₩58,327 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩58,646 | ₩58,646 | ₩58,646 | ₩58,646 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩58,356 | ₩58,356 | ₩58,356 | ₩58,356 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩57,549 | ₩57,701 | ₩57,549 | ₩57,701 | +0.26% | 200 |
|---|
| 2025.11.24 | ₩57,133 | ₩57,133 | ₩57,133 | ₩57,133 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩56,199 | ₩56,506 | ₩56,199 | ₩56,302 | +0.18% | 600 |
|---|
| 2025.11.20 | ₩57,816 | ₩57,816 | ₩55,904 | ₩55,904 | -3.31% | 3.1천 |
|---|
| 2025.11.19 | ₩57,001 | ₩57,001 | ₩56,800 | ₩56,957 | -0.08% | 3.9천 |
|---|
| 2025.11.18 | ₩57,135 | ₩57,135 | ₩56,640 | ₩56,890 | -0.43% | 4.1천 |
|---|
| 2025.11.17 | ₩57,535 | ₩57,535 | ₩57,387 | ₩57,387 | -0.26% | 1천 |
|---|
| 2025.11.14 | ₩58,224 | ₩58,311 | ₩58,055 | ₩58,055 | -0.29% | 2천 |
|---|
| 2025.11.13 | ₩58,431 | ₩58,431 | ₩57,977 | ₩58,053 | -0.65% | 300 |
|---|
| 2025.11.12 | ₩59,046 | ₩59,099 | ₩59,046 | ₩59,082 | +0.06% | 400 |
|---|
| 2025.11.11 | ₩59,006 | ₩59,006 | ₩58,889 | ₩58,889 | -0.20% | 300 |
|---|
| 2025.11.10 | ₩58,551 | ₩58,872 | ₩58,418 | ₩58,872 | +0.55% | 3천 |
|---|
| 2025.11.07 | ₩57,135 | ₩57,829 | ₩57,114 | ₩57,829 | +1.22% | 700 |
|---|
| 2025.11.06 | ₩57,736 | ₩58,150 | ₩57,669 | ₩57,788 | +0.09% | 1.4만 |
|---|
| 2025.11.05 | ₩58,377 | ₩58,434 | ₩58,377 | ₩58,434 | +0.10% | 700 |
|---|
| 2025.11.04 | ₩58,212 | ₩58,212 | ₩58,110 | ₩58,110 | -0.17% | 200 |
|---|
| 2025.11.03 | ₩58,999 | ₩59,127 | ₩58,999 | ₩59,127 | +0.22% | 2.6천 |
|---|
| 2025.10.31 | ₩59,145 | ₩59,145 | ₩59,145 | ₩59,145 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩59,246 | ₩59,246 | ₩58,956 | ₩58,956 | -0.49% | 800 |
|---|
| 2025.10.29 | ₩60,168 | ₩60,168 | ₩59,888 | ₩59,996 | -0.29% | 2.2천 |
|---|
| 2025.10.28 | ₩59,888 | ₩59,922 | ₩59,687 | ₩59,922 | +0.06% | 1.1천 |
|---|
| 2025.10.27 | ₩59,594 | ₩59,666 | ₩59,594 | ₩59,666 | +0.12% | 700 |
|---|
| 2025.10.24 | ₩58,937 | ₩58,937 | ₩58,937 | ₩58,937 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩58,297 | ₩58,511 | ₩58,297 | ₩58,414 | +0.20% | 1.9천 |
|---|
| 2025.10.22 | ₩58,471 | ₩58,471 | ₩57,856 | ₩57,908 | -0.96% | 400 |
|---|
| 2025.10.21 | ₩58,324 | ₩58,474 | ₩58,324 | ₩58,474 | +0.26% | 1.8천 |
|---|
| 2025.10.20 | ₩58,511 | ₩58,578 | ₩58,511 | ₩58,514 | +0.00% | 700 |
|---|
| 2025.10.17 | ₩57,910 | ₩58,066 | ₩57,850 | ₩58,066 | +0.27% | 700 |
|---|
| 2025.10.16 | ₩58,601 | ₩58,601 | ₩57,918 | ₩57,918 | -1.17% | 1천 |
|---|
| 2025.10.15 | ₩58,884 | ₩58,884 | ₩58,313 | ₩58,313 | -0.97% | 900 |
|---|
| 2025.10.14 | ₩58,157 | ₩58,157 | ₩58,157 | ₩58,157 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩58,361 | ₩58,447 | ₩58,361 | ₩58,447 | +0.15% | 700 |
|---|
| 2025.10.10 | ₩57,371 | ₩57,371 | ₩57,371 | ₩57,371 | 0.00% | 200 |
|---|