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 | ₩66,602 | ₩66,629 | ₩66,602 | ₩66,629 | +0.04% | 200 |
| 2026.10.08 | ₩66,616 | ₩66,616 | ₩66,616 | ₩66,616 | 0.00% | 100 |
| 2026.10.07 | ₩66,616 | ₩66,616 | ₩66,616 | ₩66,616 | 0.00% | 100 |
| 2026.10.06 | ₩66,629 | ₩66,629 | ₩66,589 | ₩66,602 | -0.04% | 1천 |
| 2026.10.05 | ₩66,575 | ₩66,595 | ₩66,575 | ₩66,595 | +0.03% | 200 |
| 2026.10.02 | ₩66,589 | ₩66,595 | ₩66,589 | ₩66,595 | +0.01% | 1.1천 |
| 2026.10.01 | ₩66,549 | ₩66,582 | ₩66,549 | ₩66,582 | +0.05% | 200 |
| 2026.09.30 | ₩66,535 | ₩66,562 | ₩66,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,562 |
| +0.04% |
| 100 |
| 2026.09.29 | ₩66,535 | ₩66,555 | ₩66,535 | ₩66,555 | +0.03% | 2천 |
|---|
| 2026.09.28 | ₩66,542 | ₩66,542 | ₩66,542 | ₩66,542 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩66,535 | ₩66,535 | ₩66,535 | ₩66,535 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩66,549 | ₩66,549 | ₩66,529 | ₩66,529 | -0.03% | 500 |
|---|
| 2026.09.23 | ₩66,522 | ₩66,522 | ₩66,522 | ₩66,522 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩66,522 | ₩66,549 | ₩66,522 | ₩66,522 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩66,509 | ₩66,522 | ₩66,509 | ₩66,522 | +0.02% | 200 |
|---|
| 2026.09.18 | ₩66,515 | ₩66,515 | ₩66,515 | ₩66,515 | 0.00% | 600 |
|---|
| 2026.09.17 | ₩66,522 | ₩66,522 | ₩66,469 | ₩66,495 | -0.04% | 900 |
|---|
| 2026.09.16 | ₩66,602 | ₩66,602 | ₩66,482 | ₩66,495 | -0.16% | 6.4천 |
|---|
| 2026.09.15 | ₩66,515 | ₩66,515 | ₩66,482 | ₩66,503 | -0.02% | 2.1천 |
|---|
| 2026.09.14 | ₩67,003 | ₩67,056 | ₩66,900 | ₩66,900 | -0.15% | 2천 |
|---|
| 2026.09.11 | ₩67,230 | ₩67,246 | ₩67,230 | ₩67,246 | +0.02% | 400 |
|---|
| 2026.09.10 | ₩66,709 | ₩66,709 | ₩66,670 | ₩66,670 | -0.06% | 4.2천 |
|---|
| 2026.09.09 | ₩67,266 | ₩67,266 | ₩67,266 | ₩67,266 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩67,784 | ₩67,784 | ₩67,784 | ₩67,784 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩68,204 | ₩68,286 | ₩68,204 | ₩68,286 | +0.12% | 1.3만 |
|---|
| 2026.09.03 | ₩68,031 | ₩68,159 | ₩68,031 | ₩68,159 | +0.19% | 900 |
|---|
| 2026.09.02 | ₩67,430 | ₩67,617 | ₩67,430 | ₩67,617 | +0.28% | 500 |
|---|
| 2026.09.01 | ₩67,136 | ₩67,136 | ₩67,001 | ₩67,001 | -0.20% | 400 |
|---|
| 2026.08.31 | ₩67,523 | ₩67,626 | ₩67,523 | ₩67,626 | +0.15% | 900 |
|---|
| 2026.08.28 | ₩67,821 | ₩67,821 | ₩67,821 | ₩67,821 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩68,271 | ₩68,280 | ₩68,271 | ₩68,280 | +0.01% | 4.7천 |
|---|
| 2026.08.26 | ₩68,177 | ₩68,231 | ₩68,177 | ₩68,231 | +0.08% | 500 |
|---|
| 2026.08.25 | ₩68,324 | ₩68,324 | ₩68,271 | ₩68,312 | -0.02% | 400 |
|---|
| 2026.08.24 | ₩67,937 | ₩68,039 | ₩67,937 | ₩68,039 | +0.15% | 700 |
|---|
| 2026.08.21 | ₩68,071 | ₩68,404 | ₩68,071 | ₩68,366 | +0.43% | 1.4만 |
|---|
| 2026.08.20 | ₩67,840 | ₩67,840 | ₩67,840 | ₩67,840 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩68,458 | ₩68,458 | ₩68,302 | ₩68,302 | -0.23% | 200 |
|---|
| 2026.08.18 | ₩68,108 | ₩68,108 | ₩68,108 | ₩68,108 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩68,842 | ₩68,842 | ₩68,842 | ₩68,842 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩68,912 | ₩69,016 | ₩68,912 | ₩69,016 | +0.15% | 600 |
|---|
| 2026.08.13 | ₩68,805 | ₩68,882 | ₩68,805 | ₩68,882 | +0.11% | 500 |
|---|
| 2026.08.12 | ₩68,578 | ₩68,591 | ₩68,500 | ₩68,500 | -0.11% | 4.1천 |
|---|
| 2026.08.11 | ₩68,217 | ₩68,217 | ₩68,044 | ₩68,101 | -0.17% | 500 |
|---|
| 2026.08.10 | ₩68,111 | ₩68,111 | ₩68,013 | ₩68,013 | -0.14% | 1.2천 |
|---|
| 2026.08.07 | ₩68,151 | ₩68,302 | ₩68,135 | ₩68,302 | +0.22% | 2.9천 |
|---|
| 2026.08.06 | ₩67,884 | ₩67,884 | ₩67,734 | ₩67,734 | -0.22% | 700 |
|---|
| 2026.08.05 | ₩68,191 | ₩68,191 | ₩67,950 | ₩67,989 | -0.30% | 2천 |
|---|
| 2026.08.04 | ₩67,470 | ₩68,185 | ₩67,470 | ₩68,185 | +1.06% | 1.8천 |
|---|
| 2026.08.03 | ₩67,031 | ₩67,031 | ₩67,031 | ₩67,031 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩66,335 | ₩66,335 | ₩66,271 | ₩66,271 | -0.10% | 200 |
|---|
| 2026.07.30 | ₩65,841 | ₩66,616 | ₩65,841 | ₩66,616 | +1.18% | 1.2천 |
|---|
| 2026.07.29 | ₩65,293 | ₩65,293 | ₩65,293 | ₩65,293 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩65,868 | ₩66,334 | ₩65,868 | ₩66,334 | +0.71% | 900 |
|---|
| 2026.07.27 | ₩66,549 | ₩66,794 | ₩66,549 | ₩66,794 | +0.37% | 400 |
|---|
| 2026.07.24 | ₩66,896 | ₩66,896 | ₩66,653 | ₩66,653 | -0.36% | 2.4천 |
|---|
| 2026.07.23 | ₩66,749 | ₩66,853 | ₩66,749 | ₩66,853 | +0.16% | 300 |
|---|
| 2026.07.22 | ₩67,363 | ₩67,363 | ₩67,363 | ₩67,363 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩67,266 | ₩67,266 | ₩67,266 | ₩67,266 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩65,961 | ₩65,988 | ₩65,841 | ₩65,841 | -0.18% | 700 |
|---|
| 2026.07.17 | ₩66,084 | ₩66,084 | ₩66,084 | ₩66,084 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩66,756 | ₩66,756 | ₩66,589 | ₩66,591 | -0.25% | 700 |
|---|
| 2026.07.15 | ₩67,198 | ₩67,198 | ₩67,198 | ₩67,198 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩67,354 | ₩67,354 | ₩67,354 | ₩67,354 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩66,790 | ₩66,790 | ₩66,790 | ₩66,790 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩67,483 | ₩67,696 | ₩67,483 | ₩67,696 | +0.31% | 900 |
|---|
| 2026.07.09 | ₩67,423 | ₩67,423 | ₩67,423 | ₩67,423 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩66,575 | ₩66,760 | ₩66,575 | ₩66,760 | +0.28% | 200 |
|---|
| 2026.07.07 | ₩66,923 | ₩66,989 | ₩66,702 | ₩66,874 | -0.07% | 2.2천 |
|---|
| 2026.07.06 | ₩67,850 | ₩67,850 | ₩67,820 | ₩67,820 | -0.05% | 500 |
|---|
| 2026.07.02 | ₩67,095 | ₩67,095 | ₩67,095 | ₩67,095 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩67,603 | ₩67,603 | ₩67,324 | ₩67,324 | -0.41% | 1.5천 |
|---|
| 2026.06.30 | ₩67,897 | ₩68,284 | ₩67,897 | ₩68,271 | +0.55% | 1.8천 |
|---|
| 2026.06.29 | ₩67,363 | ₩67,832 | ₩67,136 | ₩67,832 | +0.70% | 1.5천 |
|---|
| 2026.06.26 | ₩67,590 | ₩67,590 | ₩67,387 | ₩67,387 | -0.30% | 600 |
|---|
| 2026.06.25 | ₩67,470 | ₩68,137 | ₩67,470 | ₩67,967 | +0.74% | 600 |
|---|
| 2026.06.24 | ₩67,003 | ₩67,129 | ₩66,669 | ₩66,967 | -0.05% | 2천 |
|---|
| 2026.06.23 | ₩67,176 | ₩67,523 | ₩67,029 | ₩67,222 | +0.07% | 7.1천 |
|---|
| 2026.06.22 | ₩69,245 | ₩69,309 | ₩69,245 | ₩69,309 | +0.09% | 6.3천 |
|---|
| 2026.06.18 | ₩68,711 | ₩68,738 | ₩68,709 | ₩68,709 | -0.00% | 400 |
|---|
| 2026.06.17 | ₩68,751 | ₩68,885 | ₩67,724 | ₩67,814 | -1.36% | 1.4만 |
|---|
| 2026.06.16 | ₩68,845 | ₩68,913 | ₩68,354 | ₩68,354 | -0.71% | 1.6만 |
|---|
| 2026.06.15 | ₩68,792 | ₩69,059 | ₩68,792 | ₩68,933 | +0.21% | 1천 |
|---|
| 2026.06.12 | ₩67,790 | ₩67,790 | ₩67,790 | ₩67,790 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩67,475 | ₩67,475 | ₩67,475 | ₩67,475 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩66,222 | ₩66,222 | ₩65,461 | ₩65,461 | -1.15% | 400 |
|---|
| 2026.06.09 | ₩66,322 | ₩66,410 | ₩66,268 | ₩66,410 | +0.13% | 900 |
|---|
| 2026.06.08 | ₩66,589 | ₩66,849 | ₩66,534 | ₩66,534 | -0.08% | 600 |
|---|
| 2026.06.05 | ₩66,322 | ₩66,322 | ₩65,853 | ₩65,853 | -0.71% | 700 |
|---|
| 2026.06.04 | ₩68,044 | ₩68,378 | ₩68,044 | ₩68,378 | +0.49% | 300 |
|---|
| 2026.06.03 | ₩68,338 | ₩68,492 | ₩68,338 | ₩68,492 | +0.23% | 200 |
|---|
| 2026.06.02 | ₩68,498 | ₩68,845 | ₩68,498 | ₩68,845 | +0.51% | 500 |
|---|
| 2026.06.01 | ₩68,204 | ₩68,224 | ₩68,151 | ₩68,224 | +0.03% | 600 |
|---|
| 2026.05.29 | ₩67,964 | ₩68,044 | ₩67,737 | ₩67,737 | -0.33% | 1만 |
|---|
| 2026.05.28 | ₩66,976 | ₩67,558 | ₩66,965 | ₩67,558 | +0.87% | 3천 |
|---|
| 2026.05.27 | ₩67,487 | ₩67,487 | ₩67,487 | ₩67,487 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩67,416 | ₩67,670 | ₩67,416 | ₩67,670 | +0.38% | 100 |
|---|
| 2026.05.22 | ₩65,961 | ₩66,295 | ₩65,961 | ₩66,151 | +0.29% | 1.2천 |
|---|
| 2026.05.21 | ₩65,427 | ₩65,881 | ₩65,267 | ₩65,848 | +0.64% | 2천 |
|---|
| 2026.05.20 | ₩65,401 | ₩65,401 | ₩65,401 | ₩65,401 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩64,253 | ₩64,253 | ₩64,253 | ₩64,253 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩64,718 | ₩64,718 | ₩64,718 | ₩64,718 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩64,800 | ₩64,800 | ₩64,725 | ₩64,725 | -0.12% | 1.6천 |
|---|
| 2026.05.14 | ₩66,108 | ₩66,288 | ₩66,108 | ₩66,146 | +0.06% | 900 |
|---|
| 2026.05.13 | ₩65,588 | ₩66,228 | ₩65,574 | ₩66,126 | +0.82% | 1.5만 |
|---|
| 2026.05.12 | ₩65,040 | ₩65,415 | ₩64,873 | ₩65,415 | +0.58% | 1.1만 |
|---|
| 2026.05.11 | ₩66,162 | ₩66,162 | ₩66,095 | ₩66,127 | -0.05% | 800 |
|---|
| 2026.05.08 | ₩65,614 | ₩65,815 | ₩65,548 | ₩65,766 | +0.23% | 700 |
|---|
| 2026.05.07 | ₩65,027 | ₩65,040 | ₩64,601 | ₩64,601 | -0.65% | 1.2천 |
|---|
| 2026.05.06 | ₩65,423 | ₩65,423 | ₩65,423 | ₩65,423 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩63,705 | ₩63,999 | ₩63,705 | ₩63,999 | +0.46% | 200 |
|---|
| 2026.05.04 | ₩62,964 | ₩62,964 | ₩62,859 | ₩62,859 | -0.17% | 800 |
|---|
| 2026.05.01 | ₩63,565 | ₩63,565 | ₩63,285 | ₩63,285 | -0.44% | 300 |
|---|
| 2026.04.30 | ₩63,238 | ₩63,358 | ₩63,238 | ₩63,285 | +0.07% | 300 |
|---|
| 2026.04.29 | ₩62,090 | ₩62,090 | ₩62,090 | ₩62,090 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩62,063 | ₩62,135 | ₩62,063 | ₩62,135 | +0.12% | 300 |
|---|
| 2026.04.27 | ₩62,494 | ₩62,494 | ₩62,494 | ₩62,494 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩62,473 | ₩62,473 | ₩62,473 | ₩62,473 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩62,023 | ₩62,023 | ₩61,786 | ₩61,786 | -0.38% | 300 |
|---|
| 2026.04.22 | ₩62,037 | ₩62,197 | ₩62,023 | ₩62,165 | +0.21% | 1.4만 |
|---|
| 2026.04.21 | ₩62,417 | ₩62,417 | ₩61,604 | ₩61,604 | -1.30% | 1.3만 |
|---|
| 2026.04.20 | ₩62,424 | ₩62,424 | ₩62,406 | ₩62,406 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩62,624 | ₩62,657 | ₩62,624 | ₩62,657 | +0.05% | 200 |
|---|
| 2026.04.16 | ₩61,843 | ₩61,843 | ₩61,795 | ₩61,795 | -0.08% | 500 |
|---|
| 2026.04.15 | ₩61,743 | ₩61,743 | ₩61,675 | ₩61,675 | -0.11% | 300 |
|---|
| 2026.04.14 | ₩61,764 | ₩61,764 | ₩61,764 | ₩61,764 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩60,448 | ₩61,031 | ₩60,301 | ₩61,031 | +0.97% | 1.5천 |
|---|
| 2026.04.10 | ₩60,608 | ₩60,608 | ₩60,572 | ₩60,572 | -0.06% | 300 |
|---|
| 2026.04.09 | ₩59,941 | ₩60,556 | ₩59,887 | ₩60,556 | +1.03% | 4.4천 |
|---|
| 2026.04.08 | ₩60,141 | ₩60,501 | ₩60,141 | ₩60,481 | +0.57% | 3.8천 |
|---|
| 2026.04.07 | ₩58,104 | ₩58,104 | ₩58,104 | ₩58,104 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩57,898 | ₩58,117 | ₩57,898 | ₩58,117 | +0.38% | 400 |
|---|
| 2026.04.02 | ₩56,990 | ₩57,703 | ₩56,990 | ₩57,703 | +1.25% | 500 |
|---|
| 2026.04.01 | ₩57,871 | ₩58,018 | ₩57,871 | ₩57,996 | +0.21% | 700 |
|---|
| 2026.03.31 | ₩56,203 | ₩57,292 | ₩56,129 | ₩57,292 | +1.94% | 2.2천 |
|---|
| 2026.03.30 | ₩55,669 | ₩55,669 | ₩55,175 | ₩55,340 | -0.59% | 2.3천 |
|---|
| 2026.03.27 | ₩55,962 | ₩56,042 | ₩55,649 | ₩55,769 | -0.35% | 1.8만 |
|---|
| 2026.03.26 | ₩57,297 | ₩57,344 | ₩56,427 | ₩56,427 | -1.52% | 600 |
|---|
| 2026.03.25 | ₩57,818 | ₩57,845 | ₩57,765 | ₩57,815 | -0.00% | 1.7천 |
|---|
| 2026.03.24 | ₩57,231 | ₩57,231 | ₩57,082 | ₩57,082 | -0.26% | 100 |
|---|
| 2026.03.23 | ₩57,618 | ₩57,618 | ₩57,381 | ₩57,381 | -0.41% | 500 |
|---|
| 2026.03.20 | ₩57,217 | ₩57,260 | ₩56,049 | ₩56,135 | -1.89% | 9.3천 |
|---|
| 2026.03.19 | ₩57,164 | ₩57,695 | ₩57,164 | ₩57,695 | +0.93% | 500 |
|---|
| 2026.03.18 | ₩58,192 | ₩58,192 | ₩57,618 | ₩57,683 | -0.87% | 4.5천 |
|---|
| 2026.03.17 | ₩58,833 | ₩58,946 | ₩58,615 | ₩58,615 | -0.37% | 8.2천 |
|---|
| 2026.03.16 | ₩58,352 | ₩58,352 | ₩58,178 | ₩58,283 | -0.12% | 1.5만 |
|---|
| 2026.03.13 | ₩57,417 | ₩57,417 | ₩57,375 | ₩57,375 | -0.07% | 1.2만 |
|---|
| 2026.03.12 | ₩58,205 | ₩58,205 | ₩57,817 | ₩57,817 | -0.67% | 6.3천 |
|---|
| 2026.03.11 | ₩59,006 | ₩59,132 | ₩59,003 | ₩59,132 | +0.21% | 300 |
|---|
| 2026.03.10 | ₩59,508 | ₩59,867 | ₩59,172 | ₩59,172 | -0.57% | 600 |
|---|
| 2026.03.09 | ₩59,113 | ₩59,113 | ₩59,013 | ₩59,013 | -0.17% | 400 |
|---|
| 2026.03.06 | ₩57,885 | ₩58,514 | ₩57,885 | ₩58,287 | +0.69% | 2천 |
|---|
| 2026.03.05 | ₩59,607 | ₩59,607 | ₩59,106 | ₩59,106 | -0.84% | 400 |
|---|
| 2026.03.04 | ₩60,394 | ₩60,394 | ₩60,221 | ₩60,357 | -0.06% | 400 |
|---|
| 2026.03.03 | ₩58,766 | ₩59,760 | ₩58,766 | ₩59,760 | +1.69% | 200 |
|---|
| 2026.03.02 | ₩61,596 | ₩61,611 | ₩61,556 | ₩61,611 | +0.02% | 500 |
|---|
| 2026.02.27 | ₩61,930 | ₩62,223 | ₩61,930 | ₩62,094 | +0.27% | 600 |
|---|
| 2026.02.26 | ₩62,410 | ₩62,544 | ₩62,324 | ₩62,486 | +0.12% | 1.2천 |
|---|
| 2026.02.25 | ₩62,490 | ₩62,691 | ₩62,337 | ₩62,592 | +0.16% | 3.9천 |
|---|
| 2026.02.24 | ₩61,770 | ₩62,016 | ₩61,770 | ₩62,016 | +0.40% | 200 |
|---|
| 2026.02.23 | ₩61,956 | ₩61,956 | ₩61,382 | ₩61,528 | -0.69% | 900 |
|---|
| 2026.02.20 | ₩61,529 | ₩62,019 | ₩61,529 | ₩62,019 | +0.80% | 2.5천 |
|---|
| 2026.02.19 | ₩61,476 | ₩61,596 | ₩61,236 | ₩61,491 | +0.02% | 1.3만 |
|---|
| 2026.02.18 | ₩61,503 | ₩61,607 | ₩61,356 | ₩61,607 | +0.17% | 3.9천 |
|---|
| 2026.02.17 | ₩61,236 | ₩61,296 | ₩61,236 | ₩61,296 | +0.10% | 500 |
|---|
| 2026.02.13 | ₩61,129 | ₩61,462 | ₩61,129 | ₩61,261 | +0.22% | 2.1만 |
|---|
| 2026.02.12 | ₩61,089 | ₩61,093 | ₩61,062 | ₩61,093 | +0.01% | 900 |
|---|
| 2026.02.11 | ₩61,649 | ₩62,045 | ₩61,649 | ₩62,045 | +0.64% | 2천 |
|---|
| 2026.02.10 | ₩62,023 | ₩62,023 | ₩61,632 | ₩61,632 | -0.63% | 4천 |
|---|
| 2026.02.09 | ₩61,770 | ₩61,770 | ₩61,752 | ₩61,752 | -0.03% | 1.6천 |
|---|
| 2026.02.06 | ₩60,555 | ₩60,977 | ₩60,528 | ₩60,977 | +0.70% | 700 |
|---|
| 2026.02.05 | ₩59,981 | ₩59,981 | ₩59,328 | ₩59,328 | -1.09% | 2.5천 |
|---|
| 2026.02.04 | ₩60,261 | ₩60,261 | ₩60,105 | ₩60,105 | -0.26% | 600 |
|---|
| 2026.02.03 | ₩60,728 | ₩60,969 | ₩60,728 | ₩60,915 | +0.31% | 400 |
|---|
| 2026.02.02 | ₩60,782 | ₩61,075 | ₩60,782 | ₩60,987 | +0.34% | 1.9천 |
|---|
| 2026.01.30 | ₩60,748 | ₩60,748 | ₩60,548 | ₩60,548 | -0.33% | 500 |
|---|
| 2026.01.29 | ₩61,743 | ₩61,743 | ₩61,155 | ₩61,495 | -0.40% | 900 |
|---|
| 2026.01.28 | ₩61,503 | ₩61,503 | ₩61,316 | ₩61,422 | -0.13% | 500 |
|---|
| 2026.01.27 | ₩61,236 | ₩61,543 | ₩61,236 | ₩61,480 | +0.40% | 1.9천 |
|---|
| 2026.01.26 | ₩60,555 | ₩60,755 | ₩60,543 | ₩60,543 | -0.02% | 1.8천 |
|---|
| 2026.01.23 | ₩60,344 | ₩60,344 | ₩60,344 | ₩60,344 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩60,274 | ₩60,274 | ₩60,087 | ₩60,154 | -0.20% | 3.6천 |
|---|
| 2026.01.21 | ₩59,353 | ₩59,848 | ₩59,340 | ₩59,848 | +0.83% | 2.8천 |
|---|
| 2026.01.20 | ₩59,327 | ₩59,327 | ₩59,202 | ₩59,202 | -0.21% | 3천 |
|---|
| 2026.01.16 | ₩60,528 | ₩60,528 | ₩60,341 | ₩60,342 | -0.31% | 800 |
|---|
| 2026.01.15 | ₩60,549 | ₩60,635 | ₩60,242 | ₩60,242 | -0.51% | 1.3만 |
|---|
| 2026.01.14 | ₩60,034 | ₩60,128 | ₩59,914 | ₩60,115 | +0.14% | 800 |
|---|
| 2026.01.13 | ₩60,528 | ₩60,595 | ₩60,368 | ₩60,392 | -0.22% | 1.3천 |
|---|
| 2026.01.12 | ₩60,488 | ₩60,568 | ₩60,435 | ₩60,564 | +0.13% | 1.2천 |
|---|
| 2026.01.09 | ₩60,205 | ₩60,256 | ₩60,205 | ₩60,256 | +0.08% | 200 |
|---|
| 2026.01.08 | ₩59,780 | ₩59,780 | ₩59,780 | ₩59,780 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩60,312 | ₩60,312 | ₩60,114 | ₩60,114 | -0.33% | 700 |
|---|
| 2026.01.06 | ₩60,114 | ₩60,214 | ₩60,114 | ₩60,214 | +0.17% | 400 |
|---|
| 2026.01.05 | ₩59,847 | ₩60,074 | ₩59,847 | ₩59,961 | +0.19% | 1.2만 |
|---|
| 2026.01.02 | ₩59,405 | ₩59,433 | ₩59,186 | ₩59,314 | -0.15% | 5.7천 |
|---|
| 2025.12.31 | ₩59,113 | ₩59,113 | ₩58,967 | ₩58,967 | -0.25% | 700 |
|---|
| 2025.12.30 | ₩59,567 | ₩59,583 | ₩59,431 | ₩59,431 | -0.23% | 400 |
|---|
| 2025.12.29 | ₩59,460 | ₩59,460 | ₩59,340 | ₩59,340 | -0.20% | 200 |
|---|
| 2025.12.26 | ₩59,767 | ₩59,767 | ₩59,567 | ₩59,667 | -0.17% | 1.2만 |
|---|
| 2025.12.24 | ₩59,580 | ₩59,580 | ₩59,580 | ₩59,580 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩59,273 | ₩59,440 | ₩59,186 | ₩59,440 | +0.28% | 1천 |
|---|
| 2025.12.22 | ₩59,086 | ₩59,196 | ₩59,086 | ₩59,134 | +0.08% | 2.7천 |
|---|
| 2025.12.19 | ₩59,100 | ₩59,289 | ₩59,100 | ₩59,289 | +0.32% | 700 |
|---|
| 2025.12.18 | ₩58,672 | ₩58,672 | ₩58,590 | ₩58,590 | -0.14% | 500 |
|---|
| 2025.12.17 | ₩57,966 | ₩57,966 | ₩57,966 | ₩57,966 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩58,365 | ₩58,811 | ₩58,365 | ₩58,811 | +0.76% | 700 |
|---|
| 2025.12.15 | ₩58,926 | ₩58,926 | ₩58,846 | ₩58,871 | -0.09% | 600 |
|---|
| 2025.12.12 | ₩59,206 | ₩59,206 | ₩58,859 | ₩58,859 | -0.59% | 600 |
|---|
| 2025.12.11 | ₩59,747 | ₩59,747 | ₩59,747 | ₩59,747 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩59,220 | ₩59,620 | ₩59,220 | ₩59,620 | +0.68% | 600 |
|---|
| 2025.12.09 | ₩59,153 | ₩59,153 | ₩59,112 | ₩59,112 | -0.07% | 300 |
|---|
| 2025.12.08 | ₩59,029 | ₩59,029 | ₩59,029 | ₩59,029 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩59,100 | ₩59,100 | ₩59,066 | ₩59,066 | -0.06% | 200 |
|---|
| 2025.12.04 | ₩58,943 | ₩58,943 | ₩58,943 | ₩58,943 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩58,526 | ₩58,764 | ₩58,526 | ₩58,764 | +0.41% | 800 |
|---|
| 2025.12.02 | ₩58,566 | ₩58,622 | ₩58,566 | ₩58,622 | +0.10% | 200 |
|---|
| 2025.12.01 | ₩58,261 | ₩58,261 | ₩58,261 | ₩58,261 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩58,580 | ₩58,580 | ₩58,580 | ₩58,580 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩58,291 | ₩58,291 | ₩58,291 | ₩58,291 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩57,484 | ₩57,636 | ₩57,484 | ₩57,636 | +0.26% | 200 |
|---|
| 2025.11.24 | ₩57,069 | ₩57,069 | ₩57,069 | ₩57,069 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩56,136 | ₩56,443 | ₩56,136 | ₩56,239 | +0.18% | 600 |
|---|
| 2025.11.20 | ₩57,751 | ₩57,751 | ₩55,841 | ₩55,841 | -3.31% | 3.1천 |
|---|
| 2025.11.19 | ₩56,937 | ₩56,937 | ₩56,737 | ₩56,893 | -0.08% | 3.9천 |
|---|
| 2025.11.18 | ₩57,070 | ₩57,070 | ₩56,576 | ₩56,826 | -0.43% | 4.1천 |
|---|
| 2025.11.17 | ₩57,471 | ₩57,471 | ₩57,323 | ₩57,323 | -0.26% | 1천 |
|---|
| 2025.11.14 | ₩58,158 | ₩58,245 | ₩57,990 | ₩57,990 | -0.29% | 2천 |
|---|
| 2025.11.13 | ₩58,365 | ₩58,365 | ₩57,911 | ₩57,988 | -0.65% | 300 |
|---|
| 2025.11.12 | ₩58,979 | ₩59,033 | ₩58,979 | ₩59,015 | +0.06% | 400 |
|---|
| 2025.11.11 | ₩58,939 | ₩58,939 | ₩58,823 | ₩58,823 | -0.20% | 300 |
|---|
| 2025.11.10 | ₩58,485 | ₩58,806 | ₩58,352 | ₩58,806 | +0.55% | 3천 |
|---|
| 2025.11.07 | ₩57,070 | ₩57,765 | ₩57,050 | ₩57,765 | +1.22% | 700 |
|---|
| 2025.11.06 | ₩57,671 | ₩58,085 | ₩57,604 | ₩57,723 | +0.09% | 1.4만 |
|---|
| 2025.11.05 | ₩58,312 | ₩58,368 | ₩58,312 | ₩58,368 | +0.10% | 700 |
|---|
| 2025.11.04 | ₩58,146 | ₩58,146 | ₩58,045 | ₩58,045 | -0.17% | 200 |
|---|
| 2025.11.03 | ₩58,933 | ₩59,061 | ₩58,933 | ₩59,061 | +0.22% | 2.6천 |
|---|
| 2025.10.31 | ₩59,078 | ₩59,078 | ₩59,078 | ₩59,078 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩59,180 | ₩59,180 | ₩58,890 | ₩58,890 | -0.49% | 800 |
|---|
| 2025.10.29 | ₩60,101 | ₩60,101 | ₩59,820 | ₩59,929 | -0.29% | 2.2천 |
|---|
| 2025.10.28 | ₩59,820 | ₩59,855 | ₩59,620 | ₩59,855 | +0.06% | 1.1천 |
|---|
| 2025.10.27 | ₩59,527 | ₩59,599 | ₩59,527 | ₩59,599 | +0.12% | 700 |
|---|
| 2025.10.24 | ₩58,871 | ₩58,871 | ₩58,871 | ₩58,871 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩58,232 | ₩58,445 | ₩58,232 | ₩58,348 | +0.20% | 1.9천 |
|---|
| 2025.10.22 | ₩58,405 | ₩58,405 | ₩57,791 | ₩57,843 | -0.96% | 400 |
|---|
| 2025.10.21 | ₩58,259 | ₩58,408 | ₩58,259 | ₩58,408 | +0.26% | 1.8천 |
|---|
| 2025.10.20 | ₩58,445 | ₩58,512 | ₩58,445 | ₩58,448 | +0.00% | 700 |
|---|
| 2025.10.17 | ₩57,845 | ₩58,001 | ₩57,785 | ₩58,001 | +0.27% | 700 |
|---|
| 2025.10.16 | ₩58,535 | ₩58,535 | ₩57,853 | ₩57,853 | -1.17% | 1천 |
|---|
| 2025.10.15 | ₩58,818 | ₩58,818 | ₩58,248 | ₩58,248 | -0.97% | 900 |
|---|
| 2025.10.14 | ₩58,092 | ₩58,092 | ₩58,092 | ₩58,092 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩58,296 | ₩58,381 | ₩58,296 | ₩58,381 | +0.15% | 700 |
|---|
| 2025.10.10 | ₩57,307 | ₩57,307 | ₩57,307 | ₩57,307 | 0.00% | 200 |
|---|