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 | ₩66,794 | ₩66,821 | ₩66,794 | ₩66,821 | +0.04% | 200 |
| 2026.10.08 | ₩66,807 | ₩66,807 | ₩66,807 | ₩66,807 | 0.00% | 100 |
| 2026.10.07 | ₩66,807 | ₩66,807 | ₩66,807 | ₩66,807 | 0.00% | 100 |
| 2026.10.06 | ₩66,821 | ₩66,821 | ₩66,780 | ₩66,794 | -0.04% | 1천 |
| 2026.10.05 | ₩66,767 | ₩66,787 | ₩66,767 | ₩66,787 | +0.03% | 200 |
| 2026.10.02 | ₩66,780 | ₩66,787 | ₩66,780 | ₩66,787 | +0.01% | 1.1천 |
| 2026.10.01 | ₩66,740 | ₩66,774 | ₩66,740 | ₩66,774 | +0.05% | 200 |
| 2026.09.30 | ₩66,727 | ₩66,754 | ₩66,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,754 |
| +0.04% |
| 100 |
| 2026.09.29 | ₩66,727 | ₩66,747 | ₩66,727 | ₩66,747 | +0.03% | 2천 |
|---|
| 2026.09.28 | ₩66,733 | ₩66,733 | ₩66,733 | ₩66,733 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩66,727 | ₩66,727 | ₩66,727 | ₩66,727 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩66,740 | ₩66,740 | ₩66,720 | ₩66,720 | -0.03% | 500 |
|---|
| 2026.09.23 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩66,713 | ₩66,740 | ₩66,713 | ₩66,713 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩66,700 | ₩66,713 | ₩66,700 | ₩66,713 | +0.02% | 200 |
|---|
| 2026.09.18 | ₩66,707 | ₩66,707 | ₩66,707 | ₩66,707 | 0.00% | 600 |
|---|
| 2026.09.17 | ₩66,713 | ₩66,713 | ₩66,660 | ₩66,687 | -0.04% | 900 |
|---|
| 2026.09.16 | ₩66,794 | ₩66,794 | ₩66,673 | ₩66,687 | -0.16% | 6.4천 |
|---|
| 2026.09.15 | ₩66,707 | ₩66,707 | ₩66,673 | ₩66,695 | -0.02% | 2.1천 |
|---|
| 2026.09.14 | ₩67,195 | ₩67,249 | ₩67,092 | ₩67,092 | -0.15% | 2천 |
|---|
| 2026.09.11 | ₩67,423 | ₩67,439 | ₩67,423 | ₩67,439 | +0.02% | 400 |
|---|
| 2026.09.10 | ₩66,901 | ₩66,901 | ₩66,862 | ₩66,862 | -0.06% | 4.2천 |
|---|
| 2026.09.09 | ₩67,459 | ₩67,459 | ₩67,459 | ₩67,459 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩67,979 | ₩67,979 | ₩67,979 | ₩67,979 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩68,400 | ₩68,482 | ₩68,400 | ₩68,482 | +0.12% | 1.3만 |
|---|
| 2026.09.03 | ₩68,226 | ₩68,355 | ₩68,226 | ₩68,355 | +0.19% | 900 |
|---|
| 2026.09.02 | ₩67,624 | ₩67,811 | ₩67,624 | ₩67,811 | +0.28% | 500 |
|---|
| 2026.09.01 | ₩67,329 | ₩67,329 | ₩67,194 | ₩67,194 | -0.20% | 400 |
|---|
| 2026.08.31 | ₩67,718 | ₩67,821 | ₩67,718 | ₩67,821 | +0.15% | 900 |
|---|
| 2026.08.28 | ₩68,016 | ₩68,016 | ₩68,016 | ₩68,016 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩68,467 | ₩68,477 | ₩68,467 | ₩68,477 | +0.01% | 4.7천 |
|---|
| 2026.08.26 | ₩68,374 | ₩68,427 | ₩68,374 | ₩68,427 | +0.08% | 500 |
|---|
| 2026.08.25 | ₩68,521 | ₩68,521 | ₩68,467 | ₩68,509 | -0.02% | 400 |
|---|
| 2026.08.24 | ₩68,133 | ₩68,234 | ₩68,133 | ₩68,234 | +0.15% | 700 |
|---|
| 2026.08.21 | ₩68,266 | ₩68,601 | ₩68,266 | ₩68,562 | +0.43% | 1.4만 |
|---|
| 2026.08.20 | ₩68,035 | ₩68,035 | ₩68,035 | ₩68,035 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩68,655 | ₩68,655 | ₩68,498 | ₩68,498 | -0.23% | 200 |
|---|
| 2026.08.18 | ₩68,304 | ₩68,304 | ₩68,304 | ₩68,304 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩69,040 | ₩69,040 | ₩69,040 | ₩69,040 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩69,110 | ₩69,214 | ₩69,110 | ₩69,214 | +0.15% | 600 |
|---|
| 2026.08.13 | ₩69,003 | ₩69,080 | ₩69,003 | ₩69,080 | +0.11% | 500 |
|---|
| 2026.08.12 | ₩68,775 | ₩68,789 | ₩68,698 | ₩68,698 | -0.11% | 4.1천 |
|---|
| 2026.08.11 | ₩68,414 | ₩68,414 | ₩68,240 | ₩68,297 | -0.17% | 500 |
|---|
| 2026.08.10 | ₩68,307 | ₩68,307 | ₩68,209 | ₩68,209 | -0.14% | 1.2천 |
|---|
| 2026.08.07 | ₩68,347 | ₩68,498 | ₩68,331 | ₩68,498 | +0.22% | 2.9천 |
|---|
| 2026.08.06 | ₩68,079 | ₩68,079 | ₩67,929 | ₩67,929 | -0.22% | 700 |
|---|
| 2026.08.05 | ₩68,387 | ₩68,387 | ₩68,146 | ₩68,185 | -0.30% | 2천 |
|---|
| 2026.08.04 | ₩67,664 | ₩68,382 | ₩67,664 | ₩68,382 | +1.06% | 1.8천 |
|---|
| 2026.08.03 | ₩67,223 | ₩67,223 | ₩67,223 | ₩67,223 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩66,526 | ₩66,526 | ₩66,462 | ₩66,462 | -0.10% | 200 |
|---|
| 2026.07.30 | ₩66,031 | ₩66,807 | ₩66,031 | ₩66,807 | +1.18% | 1.2천 |
|---|
| 2026.07.29 | ₩65,480 | ₩65,480 | ₩65,480 | ₩65,480 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩66,057 | ₩66,525 | ₩66,057 | ₩66,525 | +0.71% | 900 |
|---|
| 2026.07.27 | ₩66,740 | ₩66,987 | ₩66,740 | ₩66,987 | +0.37% | 400 |
|---|
| 2026.07.24 | ₩67,088 | ₩67,088 | ₩66,845 | ₩66,845 | -0.36% | 2.4천 |
|---|
| 2026.07.23 | ₩66,941 | ₩67,045 | ₩66,941 | ₩67,045 | +0.16% | 300 |
|---|
| 2026.07.22 | ₩67,557 | ₩67,557 | ₩67,557 | ₩67,557 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩67,459 | ₩67,459 | ₩67,459 | ₩67,459 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩66,151 | ₩66,178 | ₩66,031 | ₩66,031 | -0.18% | 700 |
|---|
| 2026.07.17 | ₩66,274 | ₩66,274 | ₩66,274 | ₩66,274 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩66,948 | ₩66,948 | ₩66,780 | ₩66,783 | -0.25% | 700 |
|---|
| 2026.07.15 | ₩67,391 | ₩67,391 | ₩67,391 | ₩67,391 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩67,547 | ₩67,547 | ₩67,547 | ₩67,547 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩66,983 | ₩66,983 | ₩66,983 | ₩66,983 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩67,677 | ₩67,890 | ₩67,677 | ₩67,890 | +0.31% | 900 |
|---|
| 2026.07.09 | ₩67,617 | ₩67,617 | ₩67,617 | ₩67,617 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩66,767 | ₩66,952 | ₩66,767 | ₩66,952 | +0.28% | 200 |
|---|
| 2026.07.07 | ₩67,115 | ₩67,182 | ₩66,894 | ₩67,067 | -0.07% | 2.2천 |
|---|
| 2026.07.06 | ₩68,046 | ₩68,046 | ₩68,015 | ₩68,015 | -0.05% | 500 |
|---|
| 2026.07.02 | ₩67,288 | ₩67,288 | ₩67,288 | ₩67,288 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩67,798 | ₩67,798 | ₩67,518 | ₩67,518 | -0.41% | 1.5천 |
|---|
| 2026.06.30 | ₩68,092 | ₩68,481 | ₩68,092 | ₩68,467 | +0.55% | 1.8천 |
|---|
| 2026.06.29 | ₩67,557 | ₩68,027 | ₩67,329 | ₩68,027 | +0.70% | 1.5천 |
|---|
| 2026.06.26 | ₩67,784 | ₩67,784 | ₩67,581 | ₩67,581 | -0.30% | 600 |
|---|
| 2026.06.25 | ₩67,664 | ₩68,333 | ₩67,664 | ₩68,162 | +0.74% | 600 |
|---|
| 2026.06.24 | ₩67,195 | ₩67,323 | ₩66,861 | ₩67,159 | -0.05% | 2천 |
|---|
| 2026.06.23 | ₩67,369 | ₩67,718 | ₩67,222 | ₩67,415 | +0.07% | 7.1천 |
|---|
| 2026.06.22 | ₩69,445 | ₩69,509 | ₩69,445 | ₩69,509 | +0.09% | 6.3천 |
|---|
| 2026.06.18 | ₩68,909 | ₩68,936 | ₩68,906 | ₩68,906 | -0.00% | 400 |
|---|
| 2026.06.17 | ₩68,949 | ₩69,083 | ₩67,918 | ₩68,009 | -1.36% | 1.4만 |
|---|
| 2026.06.16 | ₩69,043 | ₩69,111 | ₩68,550 | ₩68,550 | -0.71% | 1.6만 |
|---|
| 2026.06.15 | ₩68,989 | ₩69,257 | ₩68,989 | ₩69,131 | +0.21% | 1천 |
|---|
| 2026.06.12 | ₩67,985 | ₩67,985 | ₩67,985 | ₩67,985 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩67,669 | ₩67,669 | ₩67,669 | ₩67,669 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩66,412 | ₩66,412 | ₩65,649 | ₩65,649 | -1.15% | 400 |
|---|
| 2026.06.09 | ₩66,513 | ₩66,601 | ₩66,459 | ₩66,601 | +0.13% | 900 |
|---|
| 2026.06.08 | ₩66,780 | ₩67,041 | ₩66,725 | ₩66,725 | -0.08% | 600 |
|---|
| 2026.06.05 | ₩66,513 | ₩66,513 | ₩66,043 | ₩66,043 | -0.71% | 700 |
|---|
| 2026.06.04 | ₩68,240 | ₩68,574 | ₩68,240 | ₩68,574 | +0.49% | 300 |
|---|
| 2026.06.03 | ₩68,534 | ₩68,689 | ₩68,534 | ₩68,689 | +0.23% | 200 |
|---|
| 2026.06.02 | ₩68,695 | ₩69,043 | ₩68,695 | ₩69,043 | +0.51% | 500 |
|---|
| 2026.06.01 | ₩68,400 | ₩68,420 | ₩68,347 | ₩68,420 | +0.03% | 600 |
|---|
| 2026.05.29 | ₩68,159 | ₩68,240 | ₩67,932 | ₩67,932 | -0.33% | 1만 |
|---|
| 2026.05.28 | ₩67,169 | ₩67,752 | ₩67,158 | ₩67,752 | +0.87% | 3천 |
|---|
| 2026.05.27 | ₩67,681 | ₩67,681 | ₩67,681 | ₩67,681 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩67,610 | ₩67,865 | ₩67,610 | ₩67,865 | +0.38% | 100 |
|---|
| 2026.05.22 | ₩66,151 | ₩66,486 | ₩66,151 | ₩66,341 | +0.29% | 1.2천 |
|---|
| 2026.05.21 | ₩65,616 | ₩66,071 | ₩65,455 | ₩66,037 | +0.64% | 2천 |
|---|
| 2026.05.20 | ₩65,589 | ₩65,589 | ₩65,589 | ₩65,589 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩64,437 | ₩64,437 | ₩64,437 | ₩64,437 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩64,905 | ₩64,905 | ₩64,905 | ₩64,905 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩64,986 | ₩64,986 | ₩64,911 | ₩64,911 | -0.12% | 1.6천 |
|---|
| 2026.05.14 | ₩66,298 | ₩66,479 | ₩66,298 | ₩66,336 | +0.06% | 900 |
|---|
| 2026.05.13 | ₩65,776 | ₩66,419 | ₩65,763 | ₩66,316 | +0.82% | 1.5만 |
|---|
| 2026.05.12 | ₩65,227 | ₩65,604 | ₩65,060 | ₩65,604 | +0.58% | 1.1만 |
|---|
| 2026.05.11 | ₩66,352 | ₩66,352 | ₩66,285 | ₩66,317 | -0.05% | 800 |
|---|
| 2026.05.08 | ₩65,803 | ₩66,004 | ₩65,736 | ₩65,956 | +0.23% | 700 |
|---|
| 2026.05.07 | ₩65,214 | ₩65,227 | ₩64,787 | ₩64,787 | -0.65% | 1.2천 |
|---|
| 2026.05.06 | ₩65,612 | ₩65,612 | ₩65,612 | ₩65,612 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩63,888 | ₩64,183 | ₩63,888 | ₩64,183 | +0.46% | 200 |
|---|
| 2026.05.04 | ₩63,145 | ₩63,145 | ₩63,040 | ₩63,040 | -0.17% | 800 |
|---|
| 2026.05.01 | ₩63,748 | ₩63,748 | ₩63,467 | ₩63,467 | -0.44% | 300 |
|---|
| 2026.04.30 | ₩63,420 | ₩63,540 | ₩63,420 | ₩63,467 | +0.07% | 300 |
|---|
| 2026.04.29 | ₩62,269 | ₩62,269 | ₩62,269 | ₩62,269 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩62,242 | ₩62,314 | ₩62,242 | ₩62,314 | +0.12% | 300 |
|---|
| 2026.04.27 | ₩62,674 | ₩62,674 | ₩62,674 | ₩62,674 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩62,653 | ₩62,653 | ₩62,653 | ₩62,653 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩62,202 | ₩62,202 | ₩61,963 | ₩61,963 | -0.38% | 300 |
|---|
| 2026.04.22 | ₩62,215 | ₩62,376 | ₩62,202 | ₩62,343 | +0.21% | 1.4만 |
|---|
| 2026.04.21 | ₩62,597 | ₩62,597 | ₩61,781 | ₩61,781 | -1.30% | 1.3만 |
|---|
| 2026.04.20 | ₩62,603 | ₩62,603 | ₩62,586 | ₩62,586 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩62,804 | ₩62,838 | ₩62,804 | ₩62,838 | +0.05% | 200 |
|---|
| 2026.04.16 | ₩62,021 | ₩62,021 | ₩61,973 | ₩61,973 | -0.08% | 500 |
|---|
| 2026.04.15 | ₩61,920 | ₩61,920 | ₩61,852 | ₩61,852 | -0.11% | 300 |
|---|
| 2026.04.14 | ₩61,942 | ₩61,942 | ₩61,942 | ₩61,942 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩60,622 | ₩61,207 | ₩60,474 | ₩61,207 | +0.97% | 1.5천 |
|---|
| 2026.04.10 | ₩60,782 | ₩60,782 | ₩60,746 | ₩60,746 | -0.06% | 300 |
|---|
| 2026.04.09 | ₩60,113 | ₩60,730 | ₩60,059 | ₩60,730 | +1.03% | 4.4천 |
|---|
| 2026.04.08 | ₩60,314 | ₩60,675 | ₩60,314 | ₩60,655 | +0.57% | 3.8천 |
|---|
| 2026.04.07 | ₩58,271 | ₩58,271 | ₩58,271 | ₩58,271 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩58,065 | ₩58,284 | ₩58,065 | ₩58,284 | +0.38% | 400 |
|---|
| 2026.04.02 | ₩57,154 | ₩57,869 | ₩57,154 | ₩57,869 | +1.25% | 500 |
|---|
| 2026.04.01 | ₩58,038 | ₩58,185 | ₩58,038 | ₩58,162 | +0.21% | 700 |
|---|
| 2026.03.31 | ₩56,364 | ₩57,457 | ₩56,291 | ₩57,457 | +1.94% | 2.2천 |
|---|
| 2026.03.30 | ₩55,829 | ₩55,829 | ₩55,333 | ₩55,499 | -0.59% | 2.3천 |
|---|
| 2026.03.27 | ₩56,123 | ₩56,204 | ₩55,809 | ₩55,929 | -0.35% | 1.8만 |
|---|
| 2026.03.26 | ₩57,462 | ₩57,509 | ₩56,589 | ₩56,589 | -1.52% | 600 |
|---|
| 2026.03.25 | ₩57,984 | ₩58,011 | ₩57,931 | ₩57,982 | -0.00% | 1.7천 |
|---|
| 2026.03.24 | ₩57,395 | ₩57,395 | ₩57,247 | ₩57,247 | -0.26% | 100 |
|---|
| 2026.03.23 | ₩57,783 | ₩57,783 | ₩57,547 | ₩57,547 | -0.41% | 500 |
|---|
| 2026.03.20 | ₩57,382 | ₩57,425 | ₩56,210 | ₩56,296 | -1.89% | 9.3천 |
|---|
| 2026.03.19 | ₩57,328 | ₩57,861 | ₩57,328 | ₩57,861 | +0.93% | 500 |
|---|
| 2026.03.18 | ₩58,359 | ₩58,359 | ₩57,783 | ₩57,849 | -0.87% | 4.5천 |
|---|
| 2026.03.17 | ₩59,002 | ₩59,116 | ₩58,784 | ₩58,784 | -0.37% | 8.2천 |
|---|
| 2026.03.16 | ₩58,520 | ₩58,520 | ₩58,346 | ₩58,450 | -0.12% | 1.5만 |
|---|
| 2026.03.13 | ₩57,583 | ₩57,583 | ₩57,540 | ₩57,540 | -0.07% | 1.2만 |
|---|
| 2026.03.12 | ₩58,373 | ₩58,373 | ₩57,983 | ₩57,983 | -0.67% | 6.3천 |
|---|
| 2026.03.11 | ₩59,176 | ₩59,302 | ₩59,173 | ₩59,302 | +0.21% | 300 |
|---|
| 2026.03.10 | ₩59,679 | ₩60,039 | ₩59,342 | ₩59,342 | -0.57% | 600 |
|---|
| 2026.03.09 | ₩59,283 | ₩59,283 | ₩59,183 | ₩59,183 | -0.17% | 400 |
|---|
| 2026.03.06 | ₩58,051 | ₩58,682 | ₩58,051 | ₩58,454 | +0.69% | 2천 |
|---|
| 2026.03.05 | ₩59,778 | ₩59,778 | ₩59,276 | ₩59,276 | -0.84% | 400 |
|---|
| 2026.03.04 | ₩60,568 | ₩60,568 | ₩60,394 | ₩60,531 | -0.06% | 400 |
|---|
| 2026.03.03 | ₩58,935 | ₩59,932 | ₩58,935 | ₩59,932 | +1.69% | 200 |
|---|
| 2026.03.02 | ₩61,773 | ₩61,788 | ₩61,733 | ₩61,788 | +0.02% | 500 |
|---|
| 2026.02.27 | ₩62,108 | ₩62,402 | ₩62,108 | ₩62,273 | +0.27% | 600 |
|---|
| 2026.02.26 | ₩62,590 | ₩62,724 | ₩62,503 | ₩62,666 | +0.12% | 1.2천 |
|---|
| 2026.02.25 | ₩62,670 | ₩62,871 | ₩62,516 | ₩62,772 | +0.16% | 3.9천 |
|---|
| 2026.02.24 | ₩61,947 | ₩62,195 | ₩61,947 | ₩62,195 | +0.40% | 200 |
|---|
| 2026.02.23 | ₩62,135 | ₩62,135 | ₩61,559 | ₩61,705 | -0.69% | 900 |
|---|
| 2026.02.20 | ₩61,706 | ₩62,198 | ₩61,706 | ₩62,198 | +0.80% | 2.5천 |
|---|
| 2026.02.19 | ₩61,653 | ₩61,773 | ₩61,412 | ₩61,667 | +0.02% | 1.3만 |
|---|
| 2026.02.18 | ₩61,679 | ₩61,784 | ₩61,532 | ₩61,784 | +0.17% | 3.9천 |
|---|
| 2026.02.17 | ₩61,412 | ₩61,472 | ₩61,412 | ₩61,472 | +0.10% | 500 |
|---|
| 2026.02.13 | ₩61,305 | ₩61,639 | ₩61,305 | ₩61,437 | +0.22% | 2.1만 |
|---|
| 2026.02.12 | ₩61,264 | ₩61,268 | ₩61,238 | ₩61,268 | +0.01% | 900 |
|---|
| 2026.02.11 | ₩61,827 | ₩62,223 | ₩61,827 | ₩62,223 | +0.64% | 2천 |
|---|
| 2026.02.10 | ₩62,202 | ₩62,202 | ₩61,809 | ₩61,809 | -0.63% | 4천 |
|---|
| 2026.02.09 | ₩61,947 | ₩61,947 | ₩61,930 | ₩61,930 | -0.03% | 1.6천 |
|---|
| 2026.02.06 | ₩60,729 | ₩61,152 | ₩60,702 | ₩61,152 | +0.70% | 700 |
|---|
| 2026.02.05 | ₩60,153 | ₩60,153 | ₩59,499 | ₩59,499 | -1.09% | 2.5천 |
|---|
| 2026.02.04 | ₩60,434 | ₩60,434 | ₩60,278 | ₩60,278 | -0.26% | 600 |
|---|
| 2026.02.03 | ₩60,903 | ₩61,144 | ₩60,903 | ₩61,090 | +0.31% | 400 |
|---|
| 2026.02.02 | ₩60,956 | ₩61,251 | ₩60,956 | ₩61,163 | +0.34% | 1.9천 |
|---|
| 2026.01.30 | ₩60,923 | ₩60,923 | ₩60,722 | ₩60,722 | -0.33% | 500 |
|---|
| 2026.01.29 | ₩61,920 | ₩61,920 | ₩61,331 | ₩61,671 | -0.40% | 900 |
|---|
| 2026.01.28 | ₩61,679 | ₩61,679 | ₩61,492 | ₩61,599 | -0.13% | 500 |
|---|
| 2026.01.27 | ₩61,412 | ₩61,720 | ₩61,412 | ₩61,657 | +0.40% | 1.9천 |
|---|
| 2026.01.26 | ₩60,729 | ₩60,930 | ₩60,717 | ₩60,717 | -0.02% | 1.8천 |
|---|
| 2026.01.23 | ₩60,517 | ₩60,517 | ₩60,517 | ₩60,517 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩60,448 | ₩60,448 | ₩60,260 | ₩60,327 | -0.20% | 3.6천 |
|---|
| 2026.01.21 | ₩59,524 | ₩60,021 | ₩59,511 | ₩60,021 | +0.83% | 2.8천 |
|---|
| 2026.01.20 | ₩59,497 | ₩59,497 | ₩59,373 | ₩59,373 | -0.21% | 3천 |
|---|
| 2026.01.16 | ₩60,702 | ₩60,702 | ₩60,515 | ₩60,516 | -0.31% | 800 |
|---|
| 2026.01.15 | ₩60,724 | ₩60,809 | ₩60,416 | ₩60,416 | -0.51% | 1.3만 |
|---|
| 2026.01.14 | ₩60,207 | ₩60,300 | ₩60,086 | ₩60,288 | +0.14% | 800 |
|---|
| 2026.01.13 | ₩60,702 | ₩60,769 | ₩60,541 | ₩60,566 | -0.22% | 1.3천 |
|---|
| 2026.01.12 | ₩60,662 | ₩60,742 | ₩60,608 | ₩60,738 | +0.13% | 1.2천 |
|---|
| 2026.01.09 | ₩60,378 | ₩60,429 | ₩60,378 | ₩60,429 | +0.08% | 200 |
|---|
| 2026.01.08 | ₩59,952 | ₩59,952 | ₩59,952 | ₩59,952 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩60,485 | ₩60,485 | ₩60,287 | ₩60,287 | -0.33% | 700 |
|---|
| 2026.01.06 | ₩60,287 | ₩60,387 | ₩60,287 | ₩60,387 | +0.17% | 400 |
|---|
| 2026.01.05 | ₩60,019 | ₩60,247 | ₩60,019 | ₩60,133 | +0.19% | 1.2만 |
|---|
| 2026.01.02 | ₩59,576 | ₩59,604 | ₩59,357 | ₩59,485 | -0.15% | 5.7천 |
|---|
| 2025.12.31 | ₩59,283 | ₩59,283 | ₩59,137 | ₩59,137 | -0.25% | 700 |
|---|
| 2025.12.30 | ₩59,738 | ₩59,754 | ₩59,602 | ₩59,602 | -0.23% | 400 |
|---|
| 2025.12.29 | ₩59,631 | ₩59,631 | ₩59,511 | ₩59,511 | -0.20% | 200 |
|---|
| 2025.12.26 | ₩59,939 | ₩59,939 | ₩59,738 | ₩59,839 | -0.17% | 1.2만 |
|---|
| 2025.12.24 | ₩59,752 | ₩59,752 | ₩59,752 | ₩59,752 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩59,444 | ₩59,611 | ₩59,357 | ₩59,611 | +0.28% | 1천 |
|---|
| 2025.12.22 | ₩59,256 | ₩59,366 | ₩59,256 | ₩59,304 | +0.08% | 2.7천 |
|---|
| 2025.12.19 | ₩59,270 | ₩59,460 | ₩59,270 | ₩59,460 | +0.32% | 700 |
|---|
| 2025.12.18 | ₩58,841 | ₩58,841 | ₩58,758 | ₩58,758 | -0.14% | 500 |
|---|
| 2025.12.17 | ₩58,133 | ₩58,133 | ₩58,133 | ₩58,133 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩58,533 | ₩58,980 | ₩58,533 | ₩58,980 | +0.76% | 700 |
|---|
| 2025.12.15 | ₩59,096 | ₩59,096 | ₩59,015 | ₩59,041 | -0.09% | 600 |
|---|
| 2025.12.12 | ₩59,377 | ₩59,377 | ₩59,029 | ₩59,029 | -0.59% | 600 |
|---|
| 2025.12.11 | ₩59,919 | ₩59,919 | ₩59,919 | ₩59,919 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩59,390 | ₩59,792 | ₩59,390 | ₩59,792 | +0.68% | 600 |
|---|
| 2025.12.09 | ₩59,323 | ₩59,323 | ₩59,282 | ₩59,282 | -0.07% | 300 |
|---|
| 2025.12.08 | ₩59,199 | ₩59,199 | ₩59,199 | ₩59,199 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩59,270 | ₩59,270 | ₩59,236 | ₩59,236 | -0.06% | 200 |
|---|
| 2025.12.04 | ₩59,113 | ₩59,113 | ₩59,113 | ₩59,113 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩58,694 | ₩58,934 | ₩58,694 | ₩58,934 | +0.41% | 800 |
|---|
| 2025.12.02 | ₩58,734 | ₩58,790 | ₩58,734 | ₩58,790 | +0.10% | 200 |
|---|
| 2025.12.01 | ₩58,429 | ₩58,429 | ₩58,429 | ₩58,429 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩58,749 | ₩58,749 | ₩58,749 | ₩58,749 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩58,458 | ₩58,458 | ₩58,458 | ₩58,458 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩57,650 | ₩57,802 | ₩57,650 | ₩57,802 | +0.26% | 200 |
|---|
| 2025.11.24 | ₩57,233 | ₩57,233 | ₩57,233 | ₩57,233 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩56,297 | ₩56,605 | ₩56,297 | ₩56,400 | +0.18% | 600 |
|---|
| 2025.11.20 | ₩57,917 | ₩57,917 | ₩56,001 | ₩56,001 | -3.31% | 3.1천 |
|---|
| 2025.11.19 | ₩57,101 | ₩57,101 | ₩56,900 | ₩57,056 | -0.08% | 3.9천 |
|---|
| 2025.11.18 | ₩57,235 | ₩57,235 | ₩56,739 | ₩56,990 | -0.43% | 4.1천 |
|---|
| 2025.11.17 | ₩57,636 | ₩57,636 | ₩57,488 | ₩57,488 | -0.26% | 1천 |
|---|
| 2025.11.14 | ₩58,326 | ₩58,413 | ₩58,157 | ₩58,157 | -0.29% | 2천 |
|---|
| 2025.11.13 | ₩58,533 | ₩58,533 | ₩58,078 | ₩58,154 | -0.65% | 300 |
|---|
| 2025.11.12 | ₩59,149 | ₩59,203 | ₩59,149 | ₩59,185 | +0.06% | 400 |
|---|
| 2025.11.11 | ₩59,109 | ₩59,109 | ₩58,992 | ₩58,992 | -0.20% | 300 |
|---|
| 2025.11.10 | ₩58,654 | ₩58,975 | ₩58,520 | ₩58,975 | +0.55% | 3천 |
|---|
| 2025.11.07 | ₩57,235 | ₩57,931 | ₩57,214 | ₩57,931 | +1.22% | 700 |
|---|
| 2025.11.06 | ₩57,837 | ₩58,252 | ₩57,770 | ₩57,889 | +0.09% | 1.4만 |
|---|
| 2025.11.05 | ₩58,480 | ₩58,536 | ₩58,480 | ₩58,536 | +0.10% | 700 |
|---|
| 2025.11.04 | ₩58,314 | ₩58,314 | ₩58,212 | ₩58,212 | -0.17% | 200 |
|---|
| 2025.11.03 | ₩59,102 | ₩59,231 | ₩59,102 | ₩59,231 | +0.22% | 2.6천 |
|---|
| 2025.10.31 | ₩59,248 | ₩59,248 | ₩59,248 | ₩59,248 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩59,350 | ₩59,350 | ₩59,059 | ₩59,059 | -0.49% | 800 |
|---|
| 2025.10.29 | ₩60,274 | ₩60,274 | ₩59,993 | ₩60,101 | -0.29% | 2.2천 |
|---|
| 2025.10.28 | ₩59,993 | ₩60,027 | ₩59,792 | ₩60,027 | +0.06% | 1.1천 |
|---|
| 2025.10.27 | ₩59,698 | ₩59,770 | ₩59,698 | ₩59,770 | +0.12% | 700 |
|---|
| 2025.10.24 | ₩59,041 | ₩59,041 | ₩59,041 | ₩59,041 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩58,399 | ₩58,614 | ₩58,399 | ₩58,516 | +0.20% | 1.9천 |
|---|
| 2025.10.22 | ₩58,573 | ₩58,573 | ₩57,958 | ₩58,010 | -0.96% | 400 |
|---|
| 2025.10.21 | ₩58,426 | ₩58,576 | ₩58,426 | ₩58,576 | +0.26% | 1.8천 |
|---|
| 2025.10.20 | ₩58,614 | ₩58,680 | ₩58,614 | ₩58,616 | +0.00% | 700 |
|---|
| 2025.10.17 | ₩58,011 | ₩58,168 | ₩57,951 | ₩58,168 | +0.27% | 700 |
|---|
| 2025.10.16 | ₩58,703 | ₩58,703 | ₩58,019 | ₩58,019 | -1.17% | 1천 |
|---|
| 2025.10.15 | ₩58,987 | ₩58,987 | ₩58,415 | ₩58,415 | -0.97% | 900 |
|---|
| 2025.10.14 | ₩58,259 | ₩58,259 | ₩58,259 | ₩58,259 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩58,464 | ₩58,549 | ₩58,464 | ₩58,549 | +0.15% | 700 |
|---|
| 2025.10.10 | ₩57,472 | ₩57,472 | ₩57,472 | ₩57,472 | 0.00% | 200 |
|---|