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 | ₩66,742 | ₩66,769 | ₩66,742 | ₩66,769 | +0.04% | 200 |
| 2026.10.08 | ₩66,755 | ₩66,755 | ₩66,755 | ₩66,755 | 0.00% | 100 |
| 2026.10.07 | ₩66,755 | ₩66,755 | ₩66,755 | ₩66,755 | 0.00% | 100 |
| 2026.10.06 | ₩66,769 | ₩66,769 | ₩66,728 | ₩66,742 | -0.04% | 1천 |
| 2026.10.05 | ₩66,715 | ₩66,735 | ₩66,715 | ₩66,735 | +0.03% | 200 |
| 2026.10.02 | ₩66,728 | ₩66,735 | ₩66,728 | ₩66,735 | +0.01% | 1.1천 |
| 2026.10.01 | ₩66,688 | ₩66,722 | ₩66,688 | ₩66,722 | +0.05% | 200 |
| 2026.09.30 | ₩66,675 | ₩66,702 | ₩66,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,702 |
| +0.04% |
| 100 |
| 2026.09.29 | ₩66,675 | ₩66,695 | ₩66,675 | ₩66,695 | +0.03% | 2천 |
|---|
| 2026.09.28 | ₩66,682 | ₩66,682 | ₩66,682 | ₩66,682 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩66,675 | ₩66,675 | ₩66,675 | ₩66,675 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩66,688 | ₩66,688 | ₩66,668 | ₩66,668 | -0.03% | 500 |
|---|
| 2026.09.23 | ₩66,662 | ₩66,662 | ₩66,662 | ₩66,662 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩66,662 | ₩66,688 | ₩66,662 | ₩66,662 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩66,648 | ₩66,662 | ₩66,648 | ₩66,662 | +0.02% | 200 |
|---|
| 2026.09.18 | ₩66,655 | ₩66,655 | ₩66,655 | ₩66,655 | 0.00% | 600 |
|---|
| 2026.09.17 | ₩66,662 | ₩66,662 | ₩66,608 | ₩66,635 | -0.04% | 900 |
|---|
| 2026.09.16 | ₩66,742 | ₩66,742 | ₩66,621 | ₩66,635 | -0.16% | 6.4천 |
|---|
| 2026.09.15 | ₩66,655 | ₩66,655 | ₩66,621 | ₩66,643 | -0.02% | 2.1천 |
|---|
| 2026.09.14 | ₩67,143 | ₩67,197 | ₩67,040 | ₩67,040 | -0.15% | 2천 |
|---|
| 2026.09.11 | ₩67,371 | ₩67,387 | ₩67,371 | ₩67,387 | +0.02% | 400 |
|---|
| 2026.09.10 | ₩66,849 | ₩66,849 | ₩66,810 | ₩66,810 | -0.06% | 4.2천 |
|---|
| 2026.09.09 | ₩67,407 | ₩67,407 | ₩67,407 | ₩67,407 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩67,926 | ₩67,926 | ₩67,926 | ₩67,926 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩68,347 | ₩68,429 | ₩68,347 | ₩68,429 | +0.12% | 1.3만 |
|---|
| 2026.09.03 | ₩68,173 | ₩68,302 | ₩68,173 | ₩68,302 | +0.19% | 900 |
|---|
| 2026.09.02 | ₩67,571 | ₩67,759 | ₩67,571 | ₩67,759 | +0.28% | 500 |
|---|
| 2026.09.01 | ₩67,277 | ₩67,277 | ₩67,142 | ₩67,142 | -0.20% | 400 |
|---|
| 2026.08.31 | ₩67,665 | ₩67,768 | ₩67,665 | ₩67,768 | +0.15% | 900 |
|---|
| 2026.08.28 | ₩67,963 | ₩67,963 | ₩67,963 | ₩67,963 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩68,414 | ₩68,423 | ₩68,414 | ₩68,423 | +0.01% | 4.7천 |
|---|
| 2026.08.26 | ₩68,320 | ₩68,374 | ₩68,320 | ₩68,374 | +0.08% | 500 |
|---|
| 2026.08.25 | ₩68,468 | ₩68,468 | ₩68,414 | ₩68,456 | -0.02% | 400 |
|---|
| 2026.08.24 | ₩68,080 | ₩68,181 | ₩68,080 | ₩68,181 | +0.15% | 700 |
|---|
| 2026.08.21 | ₩68,213 | ₩68,548 | ₩68,213 | ₩68,509 | +0.43% | 1.4만 |
|---|
| 2026.08.20 | ₩67,982 | ₩67,982 | ₩67,982 | ₩67,982 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩68,601 | ₩68,601 | ₩68,445 | ₩68,445 | -0.23% | 200 |
|---|
| 2026.08.18 | ₩68,251 | ₩68,251 | ₩68,251 | ₩68,251 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩68,987 | ₩68,987 | ₩68,987 | ₩68,987 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩69,056 | ₩69,161 | ₩69,056 | ₩69,161 | +0.15% | 600 |
|---|
| 2026.08.13 | ₩68,949 | ₩69,027 | ₩68,949 | ₩69,027 | +0.11% | 500 |
|---|
| 2026.08.12 | ₩68,722 | ₩68,735 | ₩68,644 | ₩68,644 | -0.11% | 4.1천 |
|---|
| 2026.08.11 | ₩68,361 | ₩68,361 | ₩68,187 | ₩68,244 | -0.17% | 500 |
|---|
| 2026.08.10 | ₩68,254 | ₩68,254 | ₩68,156 | ₩68,156 | -0.14% | 1.2천 |
|---|
| 2026.08.07 | ₩68,294 | ₩68,445 | ₩68,278 | ₩68,445 | +0.22% | 2.9천 |
|---|
| 2026.08.06 | ₩68,026 | ₩68,026 | ₩67,876 | ₩67,876 | -0.22% | 700 |
|---|
| 2026.08.05 | ₩68,334 | ₩68,334 | ₩68,093 | ₩68,132 | -0.30% | 2천 |
|---|
| 2026.08.04 | ₩67,611 | ₩68,328 | ₩67,611 | ₩68,328 | +1.06% | 1.8천 |
|---|
| 2026.08.03 | ₩67,171 | ₩67,171 | ₩67,171 | ₩67,171 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩66,474 | ₩66,474 | ₩66,410 | ₩66,410 | -0.10% | 200 |
|---|
| 2026.07.30 | ₩65,979 | ₩66,755 | ₩65,979 | ₩66,755 | +1.18% | 1.2천 |
|---|
| 2026.07.29 | ₩65,429 | ₩65,429 | ₩65,429 | ₩65,429 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩66,006 | ₩66,473 | ₩66,006 | ₩66,473 | +0.71% | 900 |
|---|
| 2026.07.27 | ₩66,688 | ₩66,934 | ₩66,688 | ₩66,934 | +0.37% | 400 |
|---|
| 2026.07.24 | ₩67,036 | ₩67,036 | ₩66,793 | ₩66,793 | -0.36% | 2.4천 |
|---|
| 2026.07.23 | ₩66,889 | ₩66,993 | ₩66,889 | ₩66,993 | +0.16% | 300 |
|---|
| 2026.07.22 | ₩67,504 | ₩67,504 | ₩67,504 | ₩67,504 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩67,407 | ₩67,407 | ₩67,407 | ₩67,407 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩66,100 | ₩66,126 | ₩65,979 | ₩65,979 | -0.18% | 700 |
|---|
| 2026.07.17 | ₩66,223 | ₩66,223 | ₩66,223 | ₩66,223 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩66,896 | ₩66,896 | ₩66,728 | ₩66,731 | -0.25% | 700 |
|---|
| 2026.07.15 | ₩67,338 | ₩67,338 | ₩67,338 | ₩67,338 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩67,495 | ₩67,495 | ₩67,495 | ₩67,495 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩66,930 | ₩66,930 | ₩66,930 | ₩66,930 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩67,625 | ₩67,837 | ₩67,625 | ₩67,837 | +0.31% | 900 |
|---|
| 2026.07.09 | ₩67,565 | ₩67,565 | ₩67,565 | ₩67,565 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩66,715 | ₩66,900 | ₩66,715 | ₩66,900 | +0.28% | 200 |
|---|
| 2026.07.07 | ₩67,063 | ₩67,130 | ₩66,842 | ₩67,015 | -0.07% | 2.2천 |
|---|
| 2026.07.06 | ₩67,993 | ₩67,993 | ₩67,962 | ₩67,962 | -0.05% | 500 |
|---|
| 2026.07.02 | ₩67,235 | ₩67,235 | ₩67,235 | ₩67,235 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩67,745 | ₩67,745 | ₩67,466 | ₩67,466 | -0.41% | 1.5천 |
|---|
| 2026.06.30 | ₩68,039 | ₩68,427 | ₩68,039 | ₩68,414 | +0.55% | 1.8천 |
|---|
| 2026.06.29 | ₩67,504 | ₩67,974 | ₩67,277 | ₩67,974 | +0.70% | 1.5천 |
|---|
| 2026.06.26 | ₩67,732 | ₩67,732 | ₩67,528 | ₩67,528 | -0.30% | 600 |
|---|
| 2026.06.25 | ₩67,611 | ₩68,280 | ₩67,611 | ₩68,109 | +0.74% | 600 |
|---|
| 2026.06.24 | ₩67,143 | ₩67,270 | ₩66,809 | ₩67,107 | -0.05% | 2천 |
|---|
| 2026.06.23 | ₩67,317 | ₩67,665 | ₩67,170 | ₩67,363 | +0.07% | 7.1천 |
|---|
| 2026.06.22 | ₩69,391 | ₩69,455 | ₩69,391 | ₩69,455 | +0.09% | 6.3천 |
|---|
| 2026.06.18 | ₩68,856 | ₩68,882 | ₩68,853 | ₩68,853 | -0.00% | 400 |
|---|
| 2026.06.17 | ₩68,896 | ₩69,029 | ₩67,866 | ₩67,957 | -1.36% | 1.4만 |
|---|
| 2026.06.16 | ₩68,989 | ₩69,058 | ₩68,497 | ₩68,497 | -0.71% | 1.6만 |
|---|
| 2026.06.15 | ₩68,936 | ₩69,203 | ₩68,936 | ₩69,078 | +0.21% | 1천 |
|---|
| 2026.06.12 | ₩67,932 | ₩67,932 | ₩67,932 | ₩67,932 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩67,617 | ₩67,617 | ₩67,617 | ₩67,617 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩66,361 | ₩66,361 | ₩65,598 | ₩65,598 | -1.15% | 400 |
|---|
| 2026.06.09 | ₩66,461 | ₩66,549 | ₩66,407 | ₩66,549 | +0.13% | 900 |
|---|
| 2026.06.08 | ₩66,728 | ₩66,989 | ₩66,674 | ₩66,674 | -0.08% | 600 |
|---|
| 2026.06.05 | ₩66,461 | ₩66,461 | ₩65,991 | ₩65,991 | -0.71% | 700 |
|---|
| 2026.06.04 | ₩68,187 | ₩68,521 | ₩68,187 | ₩68,521 | +0.49% | 300 |
|---|
| 2026.06.03 | ₩68,481 | ₩68,636 | ₩68,481 | ₩68,636 | +0.23% | 200 |
|---|
| 2026.06.02 | ₩68,641 | ₩68,989 | ₩68,641 | ₩68,989 | +0.51% | 500 |
|---|
| 2026.06.01 | ₩68,347 | ₩68,367 | ₩68,294 | ₩68,367 | +0.03% | 600 |
|---|
| 2026.05.29 | ₩68,106 | ₩68,187 | ₩67,879 | ₩67,879 | -0.33% | 1만 |
|---|
| 2026.05.28 | ₩67,116 | ₩67,700 | ₩67,106 | ₩67,700 | +0.87% | 3천 |
|---|
| 2026.05.27 | ₩67,629 | ₩67,629 | ₩67,629 | ₩67,629 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩67,558 | ₩67,812 | ₩67,558 | ₩67,812 | +0.38% | 100 |
|---|
| 2026.05.22 | ₩66,100 | ₩66,434 | ₩66,100 | ₩66,290 | +0.29% | 1.2천 |
|---|
| 2026.05.21 | ₩65,565 | ₩66,019 | ₩65,404 | ₩65,986 | +0.64% | 2천 |
|---|
| 2026.05.20 | ₩65,538 | ₩65,538 | ₩65,538 | ₩65,538 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩64,387 | ₩64,387 | ₩64,387 | ₩64,387 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩64,854 | ₩64,854 | ₩64,854 | ₩64,854 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩64,936 | ₩64,936 | ₩64,861 | ₩64,861 | -0.12% | 1.6천 |
|---|
| 2026.05.14 | ₩66,247 | ₩66,427 | ₩66,247 | ₩66,284 | +0.06% | 900 |
|---|
| 2026.05.13 | ₩65,725 | ₩66,367 | ₩65,712 | ₩66,264 | +0.82% | 1.5만 |
|---|
| 2026.05.12 | ₩65,177 | ₩65,553 | ₩65,009 | ₩65,553 | +0.58% | 1.1만 |
|---|
| 2026.05.11 | ₩66,300 | ₩66,300 | ₩66,233 | ₩66,266 | -0.05% | 800 |
|---|
| 2026.05.08 | ₩65,752 | ₩65,953 | ₩65,685 | ₩65,904 | +0.23% | 700 |
|---|
| 2026.05.07 | ₩65,163 | ₩65,177 | ₩64,737 | ₩64,737 | -0.65% | 1.2천 |
|---|
| 2026.05.06 | ₩65,561 | ₩65,561 | ₩65,561 | ₩65,561 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩63,839 | ₩64,133 | ₩63,839 | ₩64,133 | +0.46% | 200 |
|---|
| 2026.05.04 | ₩63,096 | ₩63,096 | ₩62,991 | ₩62,991 | -0.17% | 800 |
|---|
| 2026.05.01 | ₩63,698 | ₩63,698 | ₩63,417 | ₩63,417 | -0.44% | 300 |
|---|
| 2026.04.30 | ₩63,371 | ₩63,491 | ₩63,371 | ₩63,417 | +0.07% | 300 |
|---|
| 2026.04.29 | ₩62,220 | ₩62,220 | ₩62,220 | ₩62,220 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩62,193 | ₩62,266 | ₩62,193 | ₩62,266 | +0.12% | 300 |
|---|
| 2026.04.27 | ₩62,625 | ₩62,625 | ₩62,625 | ₩62,625 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩62,604 | ₩62,604 | ₩62,604 | ₩62,604 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩62,153 | ₩62,153 | ₩61,915 | ₩61,915 | -0.38% | 300 |
|---|
| 2026.04.22 | ₩62,167 | ₩62,327 | ₩62,153 | ₩62,295 | +0.21% | 1.4만 |
|---|
| 2026.04.21 | ₩62,548 | ₩62,548 | ₩61,733 | ₩61,733 | -1.30% | 1.3만 |
|---|
| 2026.04.20 | ₩62,555 | ₩62,555 | ₩62,537 | ₩62,537 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩62,755 | ₩62,789 | ₩62,755 | ₩62,789 | +0.05% | 200 |
|---|
| 2026.04.16 | ₩61,973 | ₩61,973 | ₩61,925 | ₩61,925 | -0.08% | 500 |
|---|
| 2026.04.15 | ₩61,872 | ₩61,872 | ₩61,804 | ₩61,804 | -0.11% | 300 |
|---|
| 2026.04.14 | ₩61,894 | ₩61,894 | ₩61,894 | ₩61,894 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩60,575 | ₩61,159 | ₩60,428 | ₩61,159 | +0.97% | 1.5천 |
|---|
| 2026.04.10 | ₩60,735 | ₩60,735 | ₩60,699 | ₩60,699 | -0.06% | 300 |
|---|
| 2026.04.09 | ₩60,066 | ₩60,683 | ₩60,013 | ₩60,683 | +1.03% | 4.4천 |
|---|
| 2026.04.08 | ₩60,267 | ₩60,628 | ₩60,267 | ₩60,608 | +0.57% | 3.8천 |
|---|
| 2026.04.07 | ₩58,226 | ₩58,226 | ₩58,226 | ₩58,226 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩58,020 | ₩58,239 | ₩58,020 | ₩58,239 | +0.38% | 400 |
|---|
| 2026.04.02 | ₩57,110 | ₩57,824 | ₩57,110 | ₩57,824 | +1.25% | 500 |
|---|
| 2026.04.01 | ₩57,993 | ₩58,140 | ₩57,993 | ₩58,117 | +0.21% | 700 |
|---|
| 2026.03.31 | ₩56,321 | ₩57,412 | ₩56,247 | ₩57,412 | +1.94% | 2.2천 |
|---|
| 2026.03.30 | ₩55,785 | ₩55,785 | ₩55,290 | ₩55,456 | -0.59% | 2.3천 |
|---|
| 2026.03.27 | ₩56,080 | ₩56,160 | ₩55,765 | ₩55,886 | -0.35% | 1.8만 |
|---|
| 2026.03.26 | ₩57,418 | ₩57,464 | ₩56,545 | ₩56,545 | -1.52% | 600 |
|---|
| 2026.03.25 | ₩57,939 | ₩57,966 | ₩57,886 | ₩57,937 | -0.00% | 1.7천 |
|---|
| 2026.03.24 | ₩57,351 | ₩57,351 | ₩57,202 | ₩57,202 | -0.26% | 100 |
|---|
| 2026.03.23 | ₩57,739 | ₩57,739 | ₩57,502 | ₩57,502 | -0.41% | 500 |
|---|
| 2026.03.20 | ₩57,337 | ₩57,380 | ₩56,167 | ₩56,252 | -1.89% | 9.3천 |
|---|
| 2026.03.19 | ₩57,284 | ₩57,816 | ₩57,284 | ₩57,816 | +0.93% | 500 |
|---|
| 2026.03.18 | ₩58,314 | ₩58,314 | ₩57,739 | ₩57,804 | -0.87% | 4.5천 |
|---|
| 2026.03.17 | ₩58,956 | ₩59,070 | ₩58,738 | ₩58,738 | -0.37% | 8.2천 |
|---|
| 2026.03.16 | ₩58,474 | ₩58,474 | ₩58,300 | ₩58,405 | -0.12% | 1.5만 |
|---|
| 2026.03.13 | ₩57,538 | ₩57,538 | ₩57,495 | ₩57,495 | -0.07% | 1.2만 |
|---|
| 2026.03.12 | ₩58,327 | ₩58,327 | ₩57,938 | ₩57,938 | -0.67% | 6.3천 |
|---|
| 2026.03.11 | ₩59,130 | ₩59,256 | ₩59,127 | ₩59,256 | +0.21% | 300 |
|---|
| 2026.03.10 | ₩59,633 | ₩59,993 | ₩59,296 | ₩59,296 | -0.57% | 600 |
|---|
| 2026.03.09 | ₩59,237 | ₩59,237 | ₩59,137 | ₩59,137 | -0.17% | 400 |
|---|
| 2026.03.06 | ₩58,006 | ₩58,636 | ₩58,006 | ₩58,409 | +0.69% | 2천 |
|---|
| 2026.03.05 | ₩59,732 | ₩59,732 | ₩59,230 | ₩59,230 | -0.84% | 400 |
|---|
| 2026.03.04 | ₩60,521 | ₩60,521 | ₩60,347 | ₩60,484 | -0.06% | 400 |
|---|
| 2026.03.03 | ₩58,889 | ₩59,886 | ₩58,889 | ₩59,886 | +1.69% | 200 |
|---|
| 2026.03.02 | ₩61,725 | ₩61,740 | ₩61,685 | ₩61,740 | +0.02% | 500 |
|---|
| 2026.02.27 | ₩62,060 | ₩62,354 | ₩62,060 | ₩62,224 | +0.27% | 600 |
|---|
| 2026.02.26 | ₩62,541 | ₩62,675 | ₩62,454 | ₩62,617 | +0.12% | 1.2천 |
|---|
| 2026.02.25 | ₩62,621 | ₩62,822 | ₩62,468 | ₩62,723 | +0.16% | 3.9천 |
|---|
| 2026.02.24 | ₩61,899 | ₩62,147 | ₩61,899 | ₩62,147 | +0.40% | 200 |
|---|
| 2026.02.23 | ₩62,086 | ₩62,086 | ₩61,511 | ₩61,657 | -0.69% | 900 |
|---|
| 2026.02.20 | ₩61,658 | ₩62,149 | ₩61,658 | ₩62,149 | +0.80% | 2.5천 |
|---|
| 2026.02.19 | ₩61,605 | ₩61,725 | ₩61,364 | ₩61,619 | +0.02% | 1.3만 |
|---|
| 2026.02.18 | ₩61,632 | ₩61,736 | ₩61,484 | ₩61,736 | +0.17% | 3.9천 |
|---|
| 2026.02.17 | ₩61,364 | ₩61,424 | ₩61,364 | ₩61,424 | +0.10% | 500 |
|---|
| 2026.02.13 | ₩61,257 | ₩61,591 | ₩61,257 | ₩61,389 | +0.22% | 2.1만 |
|---|
| 2026.02.12 | ₩61,217 | ₩61,221 | ₩61,190 | ₩61,221 | +0.01% | 900 |
|---|
| 2026.02.11 | ₩61,779 | ₩62,175 | ₩61,779 | ₩62,175 | +0.64% | 2천 |
|---|
| 2026.02.10 | ₩62,153 | ₩62,153 | ₩61,761 | ₩61,761 | -0.63% | 4천 |
|---|
| 2026.02.09 | ₩61,899 | ₩61,899 | ₩61,882 | ₩61,882 | -0.03% | 1.6천 |
|---|
| 2026.02.06 | ₩60,682 | ₩61,104 | ₩60,655 | ₩61,104 | +0.70% | 700 |
|---|
| 2026.02.05 | ₩60,106 | ₩60,106 | ₩59,452 | ₩59,452 | -1.09% | 2.5천 |
|---|
| 2026.02.04 | ₩60,387 | ₩60,387 | ₩60,231 | ₩60,231 | -0.26% | 600 |
|---|
| 2026.02.03 | ₩60,856 | ₩61,096 | ₩60,856 | ₩61,043 | +0.31% | 400 |
|---|
| 2026.02.02 | ₩60,909 | ₩61,203 | ₩60,909 | ₩61,115 | +0.34% | 1.9천 |
|---|
| 2026.01.30 | ₩60,876 | ₩60,876 | ₩60,675 | ₩60,675 | -0.33% | 500 |
|---|
| 2026.01.29 | ₩61,872 | ₩61,872 | ₩61,284 | ₩61,623 | -0.40% | 900 |
|---|
| 2026.01.28 | ₩61,632 | ₩61,632 | ₩61,444 | ₩61,551 | -0.13% | 500 |
|---|
| 2026.01.27 | ₩61,364 | ₩61,672 | ₩61,364 | ₩61,609 | +0.40% | 1.9천 |
|---|
| 2026.01.26 | ₩60,682 | ₩60,882 | ₩60,670 | ₩60,670 | -0.02% | 1.8천 |
|---|
| 2026.01.23 | ₩60,470 | ₩60,470 | ₩60,470 | ₩60,470 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩60,401 | ₩60,401 | ₩60,213 | ₩60,280 | -0.20% | 3.6천 |
|---|
| 2026.01.21 | ₩59,478 | ₩59,974 | ₩59,464 | ₩59,974 | +0.83% | 2.8천 |
|---|
| 2026.01.20 | ₩59,451 | ₩59,451 | ₩59,327 | ₩59,327 | -0.21% | 3천 |
|---|
| 2026.01.16 | ₩60,655 | ₩60,655 | ₩60,468 | ₩60,469 | -0.31% | 800 |
|---|
| 2026.01.15 | ₩60,676 | ₩60,762 | ₩60,369 | ₩60,369 | -0.51% | 1.3만 |
|---|
| 2026.01.14 | ₩60,160 | ₩60,254 | ₩60,040 | ₩60,242 | +0.14% | 800 |
|---|
| 2026.01.13 | ₩60,655 | ₩60,722 | ₩60,494 | ₩60,518 | -0.22% | 1.3천 |
|---|
| 2026.01.12 | ₩60,615 | ₩60,695 | ₩60,561 | ₩60,691 | +0.13% | 1.2천 |
|---|
| 2026.01.09 | ₩60,331 | ₩60,382 | ₩60,331 | ₩60,382 | +0.08% | 200 |
|---|
| 2026.01.08 | ₩59,906 | ₩59,906 | ₩59,906 | ₩59,906 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩60,438 | ₩60,438 | ₩60,240 | ₩60,240 | -0.33% | 700 |
|---|
| 2026.01.06 | ₩60,240 | ₩60,341 | ₩60,240 | ₩60,341 | +0.17% | 400 |
|---|
| 2026.01.05 | ₩59,973 | ₩60,200 | ₩59,973 | ₩60,086 | +0.19% | 1.2만 |
|---|
| 2026.01.02 | ₩59,530 | ₩59,558 | ₩59,310 | ₩59,439 | -0.15% | 5.7천 |
|---|
| 2025.12.31 | ₩59,237 | ₩59,237 | ₩59,091 | ₩59,091 | -0.25% | 700 |
|---|
| 2025.12.30 | ₩59,692 | ₩59,708 | ₩59,555 | ₩59,555 | -0.23% | 400 |
|---|
| 2025.12.29 | ₩59,585 | ₩59,585 | ₩59,464 | ₩59,464 | -0.20% | 200 |
|---|
| 2025.12.26 | ₩59,892 | ₩59,892 | ₩59,692 | ₩59,792 | -0.17% | 1.2만 |
|---|
| 2025.12.24 | ₩59,705 | ₩59,705 | ₩59,705 | ₩59,705 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩59,397 | ₩59,565 | ₩59,310 | ₩59,565 | +0.28% | 1천 |
|---|
| 2025.12.22 | ₩59,210 | ₩59,320 | ₩59,210 | ₩59,258 | +0.08% | 2.7천 |
|---|
| 2025.12.19 | ₩59,224 | ₩59,413 | ₩59,224 | ₩59,413 | +0.32% | 700 |
|---|
| 2025.12.18 | ₩58,795 | ₩58,795 | ₩58,712 | ₩58,712 | -0.14% | 500 |
|---|
| 2025.12.17 | ₩58,088 | ₩58,088 | ₩58,088 | ₩58,088 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩58,488 | ₩58,935 | ₩58,488 | ₩58,935 | +0.76% | 700 |
|---|
| 2025.12.15 | ₩59,050 | ₩59,050 | ₩58,969 | ₩58,995 | -0.09% | 600 |
|---|
| 2025.12.12 | ₩59,331 | ₩59,331 | ₩58,983 | ₩58,983 | -0.59% | 600 |
|---|
| 2025.12.11 | ₩59,872 | ₩59,872 | ₩59,872 | ₩59,872 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩59,344 | ₩59,745 | ₩59,344 | ₩59,745 | +0.68% | 600 |
|---|
| 2025.12.09 | ₩59,277 | ₩59,277 | ₩59,236 | ₩59,236 | -0.07% | 300 |
|---|
| 2025.12.08 | ₩59,153 | ₩59,153 | ₩59,153 | ₩59,153 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩59,224 | ₩59,224 | ₩59,190 | ₩59,190 | -0.06% | 200 |
|---|
| 2025.12.04 | ₩59,067 | ₩59,067 | ₩59,067 | ₩59,067 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩58,648 | ₩58,888 | ₩58,648 | ₩58,888 | +0.41% | 800 |
|---|
| 2025.12.02 | ₩58,688 | ₩58,745 | ₩58,688 | ₩58,745 | +0.10% | 200 |
|---|
| 2025.12.01 | ₩58,383 | ₩58,383 | ₩58,383 | ₩58,383 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩58,703 | ₩58,703 | ₩58,703 | ₩58,703 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩58,413 | ₩58,413 | ₩58,413 | ₩58,413 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩57,605 | ₩57,757 | ₩57,605 | ₩57,757 | +0.26% | 200 |
|---|
| 2025.11.24 | ₩57,189 | ₩57,189 | ₩57,189 | ₩57,189 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩56,254 | ₩56,561 | ₩56,254 | ₩56,357 | +0.18% | 600 |
|---|
| 2025.11.20 | ₩57,872 | ₩57,872 | ₩55,958 | ₩55,958 | -3.31% | 3.1천 |
|---|
| 2025.11.19 | ₩57,056 | ₩57,056 | ₩56,856 | ₩57,012 | -0.08% | 3.9천 |
|---|
| 2025.11.18 | ₩57,190 | ₩57,190 | ₩56,695 | ₩56,945 | -0.43% | 4.1천 |
|---|
| 2025.11.17 | ₩57,591 | ₩57,591 | ₩57,443 | ₩57,443 | -0.26% | 1천 |
|---|
| 2025.11.14 | ₩58,280 | ₩58,367 | ₩58,112 | ₩58,112 | -0.29% | 2천 |
|---|
| 2025.11.13 | ₩58,488 | ₩58,488 | ₩58,033 | ₩58,109 | -0.65% | 300 |
|---|
| 2025.11.12 | ₩59,103 | ₩59,157 | ₩59,103 | ₩59,139 | +0.06% | 400 |
|---|
| 2025.11.11 | ₩59,063 | ₩59,063 | ₩58,947 | ₩58,947 | -0.20% | 300 |
|---|
| 2025.11.10 | ₩58,608 | ₩58,929 | ₩58,474 | ₩58,929 | +0.55% | 3천 |
|---|
| 2025.11.07 | ₩57,190 | ₩57,886 | ₩57,170 | ₩57,886 | +1.22% | 700 |
|---|
| 2025.11.06 | ₩57,792 | ₩58,207 | ₩57,725 | ₩57,844 | +0.09% | 1.4만 |
|---|
| 2025.11.05 | ₩58,434 | ₩58,490 | ₩58,434 | ₩58,490 | +0.10% | 700 |
|---|
| 2025.11.04 | ₩58,268 | ₩58,268 | ₩58,167 | ₩58,167 | -0.17% | 200 |
|---|
| 2025.11.03 | ₩59,056 | ₩59,185 | ₩59,056 | ₩59,185 | +0.22% | 2.6천 |
|---|
| 2025.10.31 | ₩59,202 | ₩59,202 | ₩59,202 | ₩59,202 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩59,304 | ₩59,304 | ₩59,013 | ₩59,013 | -0.49% | 800 |
|---|
| 2025.10.29 | ₩60,227 | ₩60,227 | ₩59,946 | ₩60,054 | -0.29% | 2.2천 |
|---|
| 2025.10.28 | ₩59,946 | ₩59,981 | ₩59,745 | ₩59,981 | +0.06% | 1.1천 |
|---|
| 2025.10.27 | ₩59,652 | ₩59,724 | ₩59,652 | ₩59,724 | +0.12% | 700 |
|---|
| 2025.10.24 | ₩58,995 | ₩58,995 | ₩58,995 | ₩58,995 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩58,354 | ₩58,568 | ₩58,354 | ₩58,470 | +0.20% | 1.9천 |
|---|
| 2025.10.22 | ₩58,528 | ₩58,528 | ₩57,912 | ₩57,965 | -0.96% | 400 |
|---|
| 2025.10.21 | ₩58,381 | ₩58,531 | ₩58,381 | ₩58,531 | +0.26% | 1.8천 |
|---|
| 2025.10.20 | ₩58,568 | ₩58,635 | ₩58,568 | ₩58,571 | +0.00% | 700 |
|---|
| 2025.10.17 | ₩57,966 | ₩58,123 | ₩57,906 | ₩58,123 | +0.27% | 700 |
|---|
| 2025.10.16 | ₩58,658 | ₩58,658 | ₩57,974 | ₩57,974 | -1.17% | 1천 |
|---|
| 2025.10.15 | ₩58,941 | ₩58,941 | ₩58,370 | ₩58,370 | -0.97% | 900 |
|---|
| 2025.10.14 | ₩58,213 | ₩58,213 | ₩58,213 | ₩58,213 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩58,418 | ₩58,504 | ₩58,418 | ₩58,504 | +0.15% | 700 |
|---|
| 2025.10.10 | ₩57,427 | ₩57,427 | ₩57,427 | ₩57,427 | 0.00% | 200 |
|---|