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 | ₩66,747 | ₩66,774 | ₩66,747 | ₩66,774 | +0.04% | 200 |
| 2026.10.08 | ₩66,760 | ₩66,760 | ₩66,760 | ₩66,760 | 0.00% | 100 |
| 2026.10.07 | ₩66,760 | ₩66,760 | ₩66,760 | ₩66,760 | 0.00% | 100 |
| 2026.10.06 | ₩66,774 | ₩66,774 | ₩66,733 | ₩66,747 | -0.04% | 1천 |
| 2026.10.05 | ₩66,720 | ₩66,740 | ₩66,720 | ₩66,740 | +0.03% | 200 |
| 2026.10.02 | ₩66,733 | ₩66,740 | ₩66,733 | ₩66,740 | +0.01% | 1.1천 |
| 2026.10.01 | ₩66,693 | ₩66,727 | ₩66,693 | ₩66,727 | +0.05% | 200 |
| 2026.09.30 | ₩66,680 | ₩66,707 | ₩66,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,707 |
| +0.04% |
| 100 |
| 2026.09.29 | ₩66,680 | ₩66,700 | ₩66,680 | ₩66,700 | +0.03% | 2천 |
|---|
| 2026.09.28 | ₩66,687 | ₩66,687 | ₩66,687 | ₩66,687 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩66,680 | ₩66,680 | ₩66,680 | ₩66,680 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩66,693 | ₩66,693 | ₩66,673 | ₩66,673 | -0.03% | 500 |
|---|
| 2026.09.23 | ₩66,667 | ₩66,667 | ₩66,667 | ₩66,667 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩66,667 | ₩66,693 | ₩66,667 | ₩66,667 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩66,653 | ₩66,667 | ₩66,653 | ₩66,667 | +0.02% | 200 |
|---|
| 2026.09.18 | ₩66,660 | ₩66,660 | ₩66,660 | ₩66,660 | 0.00% | 600 |
|---|
| 2026.09.17 | ₩66,667 | ₩66,667 | ₩66,613 | ₩66,640 | -0.04% | 900 |
|---|
| 2026.09.16 | ₩66,747 | ₩66,747 | ₩66,626 | ₩66,640 | -0.16% | 6.4천 |
|---|
| 2026.09.15 | ₩66,660 | ₩66,660 | ₩66,626 | ₩66,648 | -0.02% | 2.1천 |
|---|
| 2026.09.14 | ₩67,148 | ₩67,202 | ₩67,045 | ₩67,045 | -0.15% | 2천 |
|---|
| 2026.09.11 | ₩67,376 | ₩67,392 | ₩67,376 | ₩67,392 | +0.02% | 400 |
|---|
| 2026.09.10 | ₩66,854 | ₩66,854 | ₩66,815 | ₩66,815 | -0.06% | 4.2천 |
|---|
| 2026.09.09 | ₩67,412 | ₩67,412 | ₩67,412 | ₩67,412 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩67,931 | ₩67,931 | ₩67,931 | ₩67,931 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩68,352 | ₩68,434 | ₩68,352 | ₩68,434 | +0.12% | 1.3만 |
|---|
| 2026.09.03 | ₩68,178 | ₩68,307 | ₩68,178 | ₩68,307 | +0.19% | 900 |
|---|
| 2026.09.02 | ₩67,576 | ₩67,764 | ₩67,576 | ₩67,764 | +0.28% | 500 |
|---|
| 2026.09.01 | ₩67,282 | ₩67,282 | ₩67,147 | ₩67,147 | -0.20% | 400 |
|---|
| 2026.08.31 | ₩67,670 | ₩67,773 | ₩67,670 | ₩67,773 | +0.15% | 900 |
|---|
| 2026.08.28 | ₩67,968 | ₩67,968 | ₩67,968 | ₩67,968 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩68,419 | ₩68,429 | ₩68,419 | ₩68,429 | +0.01% | 4.7천 |
|---|
| 2026.08.26 | ₩68,326 | ₩68,379 | ₩68,326 | ₩68,379 | +0.08% | 500 |
|---|
| 2026.08.25 | ₩68,473 | ₩68,473 | ₩68,419 | ₩68,461 | -0.02% | 400 |
|---|
| 2026.08.24 | ₩68,085 | ₩68,186 | ₩68,085 | ₩68,186 | +0.15% | 700 |
|---|
| 2026.08.21 | ₩68,219 | ₩68,553 | ₩68,219 | ₩68,514 | +0.43% | 1.4만 |
|---|
| 2026.08.20 | ₩67,987 | ₩67,987 | ₩67,987 | ₩67,987 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩68,606 | ₩68,606 | ₩68,450 | ₩68,450 | -0.23% | 200 |
|---|
| 2026.08.18 | ₩68,256 | ₩68,256 | ₩68,256 | ₩68,256 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩68,992 | ₩68,992 | ₩68,992 | ₩68,992 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩69,061 | ₩69,166 | ₩69,061 | ₩69,166 | +0.15% | 600 |
|---|
| 2026.08.13 | ₩68,954 | ₩69,032 | ₩68,954 | ₩69,032 | +0.11% | 500 |
|---|
| 2026.08.12 | ₩68,727 | ₩68,740 | ₩68,649 | ₩68,649 | -0.11% | 4.1천 |
|---|
| 2026.08.11 | ₩68,366 | ₩68,366 | ₩68,192 | ₩68,249 | -0.17% | 500 |
|---|
| 2026.08.10 | ₩68,259 | ₩68,259 | ₩68,161 | ₩68,161 | -0.14% | 1.2천 |
|---|
| 2026.08.07 | ₩68,299 | ₩68,450 | ₩68,283 | ₩68,450 | +0.22% | 2.9천 |
|---|
| 2026.08.06 | ₩68,031 | ₩68,031 | ₩67,881 | ₩67,881 | -0.22% | 700 |
|---|
| 2026.08.05 | ₩68,339 | ₩68,339 | ₩68,098 | ₩68,137 | -0.30% | 2천 |
|---|
| 2026.08.04 | ₩67,616 | ₩68,334 | ₩67,616 | ₩68,334 | +1.06% | 1.8천 |
|---|
| 2026.08.03 | ₩67,176 | ₩67,176 | ₩67,176 | ₩67,176 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩66,479 | ₩66,479 | ₩66,415 | ₩66,415 | -0.10% | 200 |
|---|
| 2026.07.30 | ₩65,984 | ₩66,760 | ₩65,984 | ₩66,760 | +1.18% | 1.2천 |
|---|
| 2026.07.29 | ₩65,434 | ₩65,434 | ₩65,434 | ₩65,434 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩66,011 | ₩66,478 | ₩66,011 | ₩66,478 | +0.71% | 900 |
|---|
| 2026.07.27 | ₩66,693 | ₩66,939 | ₩66,693 | ₩66,939 | +0.37% | 400 |
|---|
| 2026.07.24 | ₩67,041 | ₩67,041 | ₩66,798 | ₩66,798 | -0.36% | 2.4천 |
|---|
| 2026.07.23 | ₩66,894 | ₩66,998 | ₩66,894 | ₩66,998 | +0.16% | 300 |
|---|
| 2026.07.22 | ₩67,509 | ₩67,509 | ₩67,509 | ₩67,509 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩67,412 | ₩67,412 | ₩67,412 | ₩67,412 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩66,105 | ₩66,131 | ₩65,984 | ₩65,984 | -0.18% | 700 |
|---|
| 2026.07.17 | ₩66,228 | ₩66,228 | ₩66,228 | ₩66,228 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩66,901 | ₩66,901 | ₩66,733 | ₩66,736 | -0.25% | 700 |
|---|
| 2026.07.15 | ₩67,344 | ₩67,344 | ₩67,344 | ₩67,344 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩67,500 | ₩67,500 | ₩67,500 | ₩67,500 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩66,935 | ₩66,935 | ₩66,935 | ₩66,935 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩67,630 | ₩67,843 | ₩67,630 | ₩67,843 | +0.31% | 900 |
|---|
| 2026.07.09 | ₩67,570 | ₩67,570 | ₩67,570 | ₩67,570 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩66,720 | ₩66,905 | ₩66,720 | ₩66,905 | +0.28% | 200 |
|---|
| 2026.07.07 | ₩67,068 | ₩67,135 | ₩66,847 | ₩67,020 | -0.07% | 2.2천 |
|---|
| 2026.07.06 | ₩67,998 | ₩67,998 | ₩67,967 | ₩67,967 | -0.05% | 500 |
|---|
| 2026.07.02 | ₩67,241 | ₩67,241 | ₩67,241 | ₩67,241 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩67,750 | ₩67,750 | ₩67,471 | ₩67,471 | -0.41% | 1.5천 |
|---|
| 2026.06.30 | ₩68,045 | ₩68,433 | ₩68,045 | ₩68,419 | +0.55% | 1.8천 |
|---|
| 2026.06.29 | ₩67,509 | ₩67,979 | ₩67,282 | ₩67,979 | +0.70% | 1.5천 |
|---|
| 2026.06.26 | ₩67,737 | ₩67,737 | ₩67,534 | ₩67,534 | -0.30% | 600 |
|---|
| 2026.06.25 | ₩67,616 | ₩68,285 | ₩67,616 | ₩68,114 | +0.74% | 600 |
|---|
| 2026.06.24 | ₩67,148 | ₩67,275 | ₩66,814 | ₩67,112 | -0.05% | 2천 |
|---|
| 2026.06.23 | ₩67,322 | ₩67,670 | ₩67,175 | ₩67,368 | +0.07% | 7.1천 |
|---|
| 2026.06.22 | ₩69,396 | ₩69,460 | ₩69,396 | ₩69,460 | +0.09% | 6.3천 |
|---|
| 2026.06.18 | ₩68,861 | ₩68,887 | ₩68,858 | ₩68,858 | -0.00% | 400 |
|---|
| 2026.06.17 | ₩68,901 | ₩69,035 | ₩67,871 | ₩67,962 | -1.36% | 1.4만 |
|---|
| 2026.06.16 | ₩68,994 | ₩69,063 | ₩68,502 | ₩68,502 | -0.71% | 1.6만 |
|---|
| 2026.06.15 | ₩68,941 | ₩69,209 | ₩68,941 | ₩69,083 | +0.21% | 1천 |
|---|
| 2026.06.12 | ₩67,938 | ₩67,938 | ₩67,938 | ₩67,938 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩67,622 | ₩67,622 | ₩67,622 | ₩67,622 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩66,366 | ₩66,366 | ₩65,603 | ₩65,603 | -1.15% | 400 |
|---|
| 2026.06.09 | ₩66,466 | ₩66,554 | ₩66,412 | ₩66,554 | +0.13% | 900 |
|---|
| 2026.06.08 | ₩66,733 | ₩66,994 | ₩66,679 | ₩66,679 | -0.08% | 600 |
|---|
| 2026.06.05 | ₩66,466 | ₩66,466 | ₩65,996 | ₩65,996 | -0.71% | 700 |
|---|
| 2026.06.04 | ₩68,192 | ₩68,526 | ₩68,192 | ₩68,526 | +0.49% | 300 |
|---|
| 2026.06.03 | ₩68,486 | ₩68,641 | ₩68,486 | ₩68,641 | +0.23% | 200 |
|---|
| 2026.06.02 | ₩68,647 | ₩68,994 | ₩68,647 | ₩68,994 | +0.51% | 500 |
|---|
| 2026.06.01 | ₩68,352 | ₩68,372 | ₩68,299 | ₩68,372 | +0.03% | 600 |
|---|
| 2026.05.29 | ₩68,111 | ₩68,192 | ₩67,884 | ₩67,884 | -0.33% | 1만 |
|---|
| 2026.05.28 | ₩67,121 | ₩67,705 | ₩67,111 | ₩67,705 | +0.87% | 3천 |
|---|
| 2026.05.27 | ₩67,634 | ₩67,634 | ₩67,634 | ₩67,634 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩67,563 | ₩67,817 | ₩67,563 | ₩67,817 | +0.38% | 100 |
|---|
| 2026.05.22 | ₩66,105 | ₩66,439 | ₩66,105 | ₩66,295 | +0.29% | 1.2천 |
|---|
| 2026.05.21 | ₩65,569 | ₩66,024 | ₩65,409 | ₩65,991 | +0.64% | 2천 |
|---|
| 2026.05.20 | ₩65,543 | ₩65,543 | ₩65,543 | ₩65,543 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩64,392 | ₩64,392 | ₩64,392 | ₩64,392 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩64,859 | ₩64,859 | ₩64,859 | ₩64,859 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩64,941 | ₩64,941 | ₩64,866 | ₩64,866 | -0.12% | 1.6천 |
|---|
| 2026.05.14 | ₩66,252 | ₩66,432 | ₩66,252 | ₩66,289 | +0.06% | 900 |
|---|
| 2026.05.13 | ₩65,730 | ₩66,372 | ₩65,717 | ₩66,269 | +0.82% | 1.5만 |
|---|
| 2026.05.12 | ₩65,182 | ₩65,557 | ₩65,014 | ₩65,557 | +0.58% | 1.1만 |
|---|
| 2026.05.11 | ₩66,305 | ₩66,305 | ₩66,238 | ₩66,271 | -0.05% | 800 |
|---|
| 2026.05.08 | ₩65,757 | ₩65,957 | ₩65,690 | ₩65,909 | +0.23% | 700 |
|---|
| 2026.05.07 | ₩65,168 | ₩65,182 | ₩64,741 | ₩64,741 | -0.65% | 1.2천 |
|---|
| 2026.05.06 | ₩65,565 | ₩65,565 | ₩65,565 | ₩65,565 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩63,844 | ₩64,138 | ₩63,844 | ₩64,138 | +0.46% | 200 |
|---|
| 2026.05.04 | ₩63,101 | ₩63,101 | ₩62,995 | ₩62,995 | -0.17% | 800 |
|---|
| 2026.05.01 | ₩63,703 | ₩63,703 | ₩63,422 | ₩63,422 | -0.44% | 300 |
|---|
| 2026.04.30 | ₩63,375 | ₩63,496 | ₩63,375 | ₩63,422 | +0.07% | 300 |
|---|
| 2026.04.29 | ₩62,225 | ₩62,225 | ₩62,225 | ₩62,225 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩62,198 | ₩62,270 | ₩62,198 | ₩62,270 | +0.12% | 300 |
|---|
| 2026.04.27 | ₩62,630 | ₩62,630 | ₩62,630 | ₩62,630 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩62,609 | ₩62,609 | ₩62,609 | ₩62,609 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩62,158 | ₩62,158 | ₩61,920 | ₩61,920 | -0.38% | 300 |
|---|
| 2026.04.22 | ₩62,171 | ₩62,332 | ₩62,158 | ₩62,300 | +0.21% | 1.4만 |
|---|
| 2026.04.21 | ₩62,553 | ₩62,553 | ₩61,738 | ₩61,738 | -1.30% | 1.3만 |
|---|
| 2026.04.20 | ₩62,559 | ₩62,559 | ₩62,542 | ₩62,542 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩62,760 | ₩62,793 | ₩62,760 | ₩62,793 | +0.05% | 200 |
|---|
| 2026.04.16 | ₩61,977 | ₩61,977 | ₩61,929 | ₩61,929 | -0.08% | 500 |
|---|
| 2026.04.15 | ₩61,877 | ₩61,877 | ₩61,809 | ₩61,809 | -0.11% | 300 |
|---|
| 2026.04.14 | ₩61,898 | ₩61,898 | ₩61,898 | ₩61,898 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩60,579 | ₩61,164 | ₩60,432 | ₩61,164 | +0.97% | 1.5천 |
|---|
| 2026.04.10 | ₩60,740 | ₩60,740 | ₩60,704 | ₩60,704 | -0.06% | 300 |
|---|
| 2026.04.09 | ₩60,071 | ₩60,688 | ₩60,017 | ₩60,688 | +1.03% | 4.4천 |
|---|
| 2026.04.08 | ₩60,271 | ₩60,633 | ₩60,271 | ₩60,613 | +0.57% | 3.8천 |
|---|
| 2026.04.07 | ₩58,230 | ₩58,230 | ₩58,230 | ₩58,230 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩58,024 | ₩58,243 | ₩58,024 | ₩58,243 | +0.38% | 400 |
|---|
| 2026.04.02 | ₩57,114 | ₩57,829 | ₩57,114 | ₩57,829 | +1.25% | 500 |
|---|
| 2026.04.01 | ₩57,997 | ₩58,144 | ₩57,997 | ₩58,122 | +0.21% | 700 |
|---|
| 2026.03.31 | ₩56,325 | ₩57,416 | ₩56,251 | ₩57,416 | +1.94% | 2.2천 |
|---|
| 2026.03.30 | ₩55,790 | ₩55,790 | ₩55,295 | ₩55,460 | -0.59% | 2.3천 |
|---|
| 2026.03.27 | ₩56,084 | ₩56,164 | ₩55,770 | ₩55,890 | -0.35% | 1.8만 |
|---|
| 2026.03.26 | ₩57,422 | ₩57,469 | ₩56,550 | ₩56,550 | -1.52% | 600 |
|---|
| 2026.03.25 | ₩57,944 | ₩57,970 | ₩57,890 | ₩57,941 | -0.00% | 1.7천 |
|---|
| 2026.03.24 | ₩57,355 | ₩57,355 | ₩57,206 | ₩57,206 | -0.26% | 100 |
|---|
| 2026.03.23 | ₩57,743 | ₩57,743 | ₩57,506 | ₩57,506 | -0.41% | 500 |
|---|
| 2026.03.20 | ₩57,342 | ₩57,384 | ₩56,171 | ₩56,257 | -1.89% | 9.3천 |
|---|
| 2026.03.19 | ₩57,288 | ₩57,820 | ₩57,288 | ₩57,820 | +0.93% | 500 |
|---|
| 2026.03.18 | ₩58,318 | ₩58,318 | ₩57,743 | ₩57,808 | -0.87% | 4.5천 |
|---|
| 2026.03.17 | ₩58,960 | ₩59,074 | ₩58,742 | ₩58,742 | -0.37% | 8.2천 |
|---|
| 2026.03.16 | ₩58,479 | ₩58,479 | ₩58,305 | ₩58,409 | -0.12% | 1.5만 |
|---|
| 2026.03.13 | ₩57,542 | ₩57,542 | ₩57,499 | ₩57,499 | -0.07% | 1.2만 |
|---|
| 2026.03.12 | ₩58,332 | ₩58,332 | ₩57,942 | ₩57,942 | -0.67% | 6.3천 |
|---|
| 2026.03.11 | ₩59,134 | ₩59,260 | ₩59,132 | ₩59,260 | +0.21% | 300 |
|---|
| 2026.03.10 | ₩59,637 | ₩59,997 | ₩59,300 | ₩59,300 | -0.57% | 600 |
|---|
| 2026.03.09 | ₩59,241 | ₩59,241 | ₩59,141 | ₩59,141 | -0.17% | 400 |
|---|
| 2026.03.06 | ₩58,010 | ₩58,641 | ₩58,010 | ₩58,413 | +0.69% | 2천 |
|---|
| 2026.03.05 | ₩59,736 | ₩59,736 | ₩59,235 | ₩59,235 | -0.84% | 400 |
|---|
| 2026.03.04 | ₩60,526 | ₩60,526 | ₩60,352 | ₩60,488 | -0.06% | 400 |
|---|
| 2026.03.03 | ₩58,893 | ₩59,890 | ₩58,893 | ₩59,890 | +1.69% | 200 |
|---|
| 2026.03.02 | ₩61,730 | ₩61,745 | ₩61,690 | ₩61,745 | +0.02% | 500 |
|---|
| 2026.02.27 | ₩62,064 | ₩62,359 | ₩62,064 | ₩62,229 | +0.27% | 600 |
|---|
| 2026.02.26 | ₩62,546 | ₩62,680 | ₩62,459 | ₩62,622 | +0.12% | 1.2천 |
|---|
| 2026.02.25 | ₩62,626 | ₩62,827 | ₩62,472 | ₩62,728 | +0.16% | 3.9천 |
|---|
| 2026.02.24 | ₩61,904 | ₩62,151 | ₩61,904 | ₩62,151 | +0.40% | 200 |
|---|
| 2026.02.23 | ₩62,091 | ₩62,091 | ₩61,516 | ₩61,662 | -0.69% | 900 |
|---|
| 2026.02.20 | ₩61,663 | ₩62,154 | ₩61,663 | ₩62,154 | +0.80% | 2.5천 |
|---|
| 2026.02.19 | ₩61,609 | ₩61,730 | ₩61,369 | ₩61,624 | +0.02% | 1.3만 |
|---|
| 2026.02.18 | ₩61,636 | ₩61,740 | ₩61,489 | ₩61,740 | +0.17% | 3.9천 |
|---|
| 2026.02.17 | ₩61,369 | ₩61,429 | ₩61,369 | ₩61,429 | +0.10% | 500 |
|---|
| 2026.02.13 | ₩61,262 | ₩61,596 | ₩61,262 | ₩61,394 | +0.22% | 2.1만 |
|---|
| 2026.02.12 | ₩61,221 | ₩61,225 | ₩61,195 | ₩61,225 | +0.01% | 900 |
|---|
| 2026.02.11 | ₩61,783 | ₩62,179 | ₩61,783 | ₩62,179 | +0.64% | 2천 |
|---|
| 2026.02.10 | ₩62,158 | ₩62,158 | ₩61,766 | ₩61,766 | -0.63% | 4천 |
|---|
| 2026.02.09 | ₩61,904 | ₩61,904 | ₩61,886 | ₩61,886 | -0.03% | 1.6천 |
|---|
| 2026.02.06 | ₩60,686 | ₩61,109 | ₩60,659 | ₩61,109 | +0.70% | 700 |
|---|
| 2026.02.05 | ₩60,111 | ₩60,111 | ₩59,457 | ₩59,457 | -1.09% | 2.5천 |
|---|
| 2026.02.04 | ₩60,392 | ₩60,392 | ₩60,235 | ₩60,235 | -0.26% | 600 |
|---|
| 2026.02.03 | ₩60,860 | ₩61,101 | ₩60,860 | ₩61,047 | +0.31% | 400 |
|---|
| 2026.02.02 | ₩60,914 | ₩61,208 | ₩60,914 | ₩61,120 | +0.34% | 1.9천 |
|---|
| 2026.01.30 | ₩60,880 | ₩60,880 | ₩60,680 | ₩60,680 | -0.33% | 500 |
|---|
| 2026.01.29 | ₩61,877 | ₩61,877 | ₩61,288 | ₩61,628 | -0.40% | 900 |
|---|
| 2026.01.28 | ₩61,636 | ₩61,636 | ₩61,449 | ₩61,556 | -0.13% | 500 |
|---|
| 2026.01.27 | ₩61,369 | ₩61,676 | ₩61,369 | ₩61,613 | +0.40% | 1.9천 |
|---|
| 2026.01.26 | ₩60,686 | ₩60,887 | ₩60,674 | ₩60,674 | -0.02% | 1.8천 |
|---|
| 2026.01.23 | ₩60,475 | ₩60,475 | ₩60,475 | ₩60,475 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩60,405 | ₩60,405 | ₩60,218 | ₩60,285 | -0.20% | 3.6천 |
|---|
| 2026.01.21 | ₩59,482 | ₩59,978 | ₩59,469 | ₩59,978 | +0.83% | 2.8천 |
|---|
| 2026.01.20 | ₩59,455 | ₩59,455 | ₩59,331 | ₩59,331 | -0.21% | 3천 |
|---|
| 2026.01.16 | ₩60,659 | ₩60,659 | ₩60,472 | ₩60,474 | -0.31% | 800 |
|---|
| 2026.01.15 | ₩60,681 | ₩60,767 | ₩60,373 | ₩60,373 | -0.51% | 1.3만 |
|---|
| 2026.01.14 | ₩60,164 | ₩60,258 | ₩60,044 | ₩60,246 | +0.14% | 800 |
|---|
| 2026.01.13 | ₩60,659 | ₩60,726 | ₩60,499 | ₩60,523 | -0.22% | 1.3천 |
|---|
| 2026.01.12 | ₩60,619 | ₩60,700 | ₩60,566 | ₩60,696 | +0.13% | 1.2천 |
|---|
| 2026.01.09 | ₩60,336 | ₩60,387 | ₩60,336 | ₩60,387 | +0.08% | 200 |
|---|
| 2026.01.08 | ₩59,910 | ₩59,910 | ₩59,910 | ₩59,910 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩60,443 | ₩60,443 | ₩60,245 | ₩60,245 | -0.33% | 700 |
|---|
| 2026.01.06 | ₩60,245 | ₩60,345 | ₩60,245 | ₩60,345 | +0.17% | 400 |
|---|
| 2026.01.05 | ₩59,977 | ₩60,205 | ₩59,977 | ₩60,091 | +0.19% | 1.2만 |
|---|
| 2026.01.02 | ₩59,534 | ₩59,562 | ₩59,315 | ₩59,443 | -0.15% | 5.7천 |
|---|
| 2025.12.31 | ₩59,241 | ₩59,241 | ₩59,095 | ₩59,095 | -0.25% | 700 |
|---|
| 2025.12.30 | ₩59,696 | ₩59,712 | ₩59,560 | ₩59,560 | -0.23% | 400 |
|---|
| 2025.12.29 | ₩59,589 | ₩59,589 | ₩59,469 | ₩59,469 | -0.20% | 200 |
|---|
| 2025.12.26 | ₩59,897 | ₩59,897 | ₩59,696 | ₩59,797 | -0.17% | 1.2만 |
|---|
| 2025.12.24 | ₩59,710 | ₩59,710 | ₩59,710 | ₩59,710 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩59,402 | ₩59,569 | ₩59,315 | ₩59,569 | +0.28% | 1천 |
|---|
| 2025.12.22 | ₩59,215 | ₩59,324 | ₩59,215 | ₩59,263 | +0.08% | 2.7천 |
|---|
| 2025.12.19 | ₩59,228 | ₩59,418 | ₩59,228 | ₩59,418 | +0.32% | 700 |
|---|
| 2025.12.18 | ₩58,800 | ₩58,800 | ₩58,717 | ₩58,717 | -0.14% | 500 |
|---|
| 2025.12.17 | ₩58,092 | ₩58,092 | ₩58,092 | ₩58,092 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩58,492 | ₩58,939 | ₩58,492 | ₩58,939 | +0.76% | 700 |
|---|
| 2025.12.15 | ₩59,054 | ₩59,054 | ₩58,974 | ₩58,999 | -0.09% | 600 |
|---|
| 2025.12.12 | ₩59,335 | ₩59,335 | ₩58,987 | ₩58,987 | -0.59% | 600 |
|---|
| 2025.12.11 | ₩59,877 | ₩59,877 | ₩59,877 | ₩59,877 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩59,348 | ₩59,750 | ₩59,348 | ₩59,750 | +0.68% | 600 |
|---|
| 2025.12.09 | ₩59,281 | ₩59,281 | ₩59,240 | ₩59,240 | -0.07% | 300 |
|---|
| 2025.12.08 | ₩59,157 | ₩59,157 | ₩59,157 | ₩59,157 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩59,228 | ₩59,228 | ₩59,194 | ₩59,194 | -0.06% | 200 |
|---|
| 2025.12.04 | ₩59,071 | ₩59,071 | ₩59,071 | ₩59,071 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩58,653 | ₩58,892 | ₩58,653 | ₩58,892 | +0.41% | 800 |
|---|
| 2025.12.02 | ₩58,693 | ₩58,749 | ₩58,693 | ₩58,749 | +0.10% | 200 |
|---|
| 2025.12.01 | ₩58,388 | ₩58,388 | ₩58,388 | ₩58,388 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩58,708 | ₩58,708 | ₩58,708 | ₩58,708 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩58,417 | ₩58,417 | ₩58,417 | ₩58,417 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩57,609 | ₩57,762 | ₩57,609 | ₩57,762 | +0.26% | 200 |
|---|
| 2025.11.24 | ₩57,193 | ₩57,193 | ₩57,193 | ₩57,193 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩56,258 | ₩56,566 | ₩56,258 | ₩56,361 | +0.18% | 600 |
|---|
| 2025.11.20 | ₩57,877 | ₩57,877 | ₩55,962 | ₩55,962 | -3.31% | 3.1천 |
|---|
| 2025.11.19 | ₩57,061 | ₩57,061 | ₩56,860 | ₩57,016 | -0.08% | 3.9천 |
|---|
| 2025.11.18 | ₩57,194 | ₩57,194 | ₩56,699 | ₩56,950 | -0.43% | 4.1천 |
|---|
| 2025.11.17 | ₩57,596 | ₩57,596 | ₩57,447 | ₩57,447 | -0.26% | 1천 |
|---|
| 2025.11.14 | ₩58,285 | ₩58,372 | ₩58,116 | ₩58,116 | -0.29% | 2천 |
|---|
| 2025.11.13 | ₩58,492 | ₩58,492 | ₩58,037 | ₩58,113 | -0.65% | 300 |
|---|
| 2025.11.12 | ₩59,108 | ₩59,161 | ₩59,108 | ₩59,144 | +0.06% | 400 |
|---|
| 2025.11.11 | ₩59,067 | ₩59,067 | ₩58,951 | ₩58,951 | -0.20% | 300 |
|---|
| 2025.11.10 | ₩58,613 | ₩58,934 | ₩58,479 | ₩58,934 | +0.55% | 3천 |
|---|
| 2025.11.07 | ₩57,194 | ₩57,890 | ₩57,174 | ₩57,890 | +1.22% | 700 |
|---|
| 2025.11.06 | ₩57,796 | ₩58,211 | ₩57,730 | ₩57,849 | +0.09% | 1.4만 |
|---|
| 2025.11.05 | ₩58,439 | ₩58,495 | ₩58,439 | ₩58,495 | +0.10% | 700 |
|---|
| 2025.11.04 | ₩58,273 | ₩58,273 | ₩58,171 | ₩58,171 | -0.17% | 200 |
|---|
| 2025.11.03 | ₩59,061 | ₩59,189 | ₩59,061 | ₩59,189 | +0.22% | 2.6천 |
|---|
| 2025.10.31 | ₩59,207 | ₩59,207 | ₩59,207 | ₩59,207 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩59,308 | ₩59,308 | ₩59,018 | ₩59,018 | -0.49% | 800 |
|---|
| 2025.10.29 | ₩60,231 | ₩60,231 | ₩59,950 | ₩60,059 | -0.29% | 2.2천 |
|---|
| 2025.10.28 | ₩59,950 | ₩59,985 | ₩59,750 | ₩59,985 | +0.06% | 1.1천 |
|---|
| 2025.10.27 | ₩59,656 | ₩59,728 | ₩59,656 | ₩59,728 | +0.12% | 700 |
|---|
| 2025.10.24 | ₩58,999 | ₩58,999 | ₩58,999 | ₩58,999 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩58,358 | ₩58,572 | ₩58,358 | ₩58,475 | +0.20% | 1.9천 |
|---|
| 2025.10.22 | ₩58,532 | ₩58,532 | ₩57,917 | ₩57,969 | -0.96% | 400 |
|---|
| 2025.10.21 | ₩58,385 | ₩58,535 | ₩58,385 | ₩58,535 | +0.26% | 1.8천 |
|---|
| 2025.10.20 | ₩58,572 | ₩58,639 | ₩58,572 | ₩58,575 | +0.00% | 700 |
|---|
| 2025.10.17 | ₩57,970 | ₩58,127 | ₩57,910 | ₩58,127 | +0.27% | 700 |
|---|
| 2025.10.16 | ₩58,662 | ₩58,662 | ₩57,978 | ₩57,978 | -1.17% | 1천 |
|---|
| 2025.10.15 | ₩58,946 | ₩58,946 | ₩58,374 | ₩58,374 | -0.97% | 900 |
|---|
| 2025.10.14 | ₩58,218 | ₩58,218 | ₩58,218 | ₩58,218 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩58,423 | ₩58,508 | ₩58,423 | ₩58,508 | +0.15% | 700 |
|---|
| 2025.10.10 | ₩57,431 | ₩57,431 | ₩57,431 | ₩57,431 | 0.00% | 200 |
|---|