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 | ₩66,572 | ₩66,599 | ₩66,572 | ₩66,599 | +0.04% | 200 |
| 2026.10.08 | ₩66,586 | ₩66,586 | ₩66,586 | ₩66,586 | 0.00% | 100 |
| 2026.10.07 | ₩66,586 | ₩66,586 | ₩66,586 | ₩66,586 | 0.00% | 100 |
| 2026.10.06 | ₩66,599 | ₩66,599 | ₩66,559 | ₩66,572 | -0.04% | 1천 |
| 2026.10.05 | ₩66,546 | ₩66,566 | ₩66,546 | ₩66,566 | +0.03% | 200 |
| 2026.10.02 | ₩66,559 | ₩66,566 | ₩66,559 | ₩66,566 | +0.01% | 1.1천 |
| 2026.10.01 | ₩66,519 | ₩66,552 | ₩66,519 | ₩66,552 | +0.05% | 200 |
| 2026.09.30 | ₩66,505 | ₩66,532 | ₩66,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,532 |
| +0.04% |
| 100 |
| 2026.09.29 | ₩66,505 | ₩66,526 | ₩66,505 | ₩66,526 | +0.03% | 2천 |
|---|
| 2026.09.28 | ₩66,512 | ₩66,512 | ₩66,512 | ₩66,512 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩66,505 | ₩66,505 | ₩66,505 | ₩66,505 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩66,519 | ₩66,519 | ₩66,499 | ₩66,499 | -0.03% | 500 |
|---|
| 2026.09.23 | ₩66,492 | ₩66,492 | ₩66,492 | ₩66,492 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩66,492 | ₩66,519 | ₩66,492 | ₩66,492 | 0.00% | 6.5천 |
|---|
| 2026.09.21 | ₩66,479 | ₩66,492 | ₩66,479 | ₩66,492 | +0.02% | 200 |
|---|
| 2026.09.18 | ₩66,485 | ₩66,485 | ₩66,485 | ₩66,485 | 0.00% | 600 |
|---|
| 2026.09.17 | ₩66,492 | ₩66,492 | ₩66,439 | ₩66,465 | -0.04% | 900 |
|---|
| 2026.09.16 | ₩66,572 | ₩66,572 | ₩66,452 | ₩66,465 | -0.16% | 6.4천 |
|---|
| 2026.09.15 | ₩66,485 | ₩66,485 | ₩66,452 | ₩66,473 | -0.02% | 2.1천 |
|---|
| 2026.09.14 | ₩66,973 | ₩67,026 | ₩66,870 | ₩66,870 | -0.15% | 2천 |
|---|
| 2026.09.11 | ₩67,199 | ₩67,215 | ₩67,199 | ₩67,215 | +0.02% | 400 |
|---|
| 2026.09.10 | ₩66,679 | ₩66,679 | ₩66,640 | ₩66,640 | -0.06% | 4.2천 |
|---|
| 2026.09.09 | ₩67,235 | ₩67,235 | ₩67,235 | ₩67,235 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩67,753 | ₩67,753 | ₩67,753 | ₩67,753 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩68,173 | ₩68,255 | ₩68,173 | ₩68,255 | +0.12% | 1.3만 |
|---|
| 2026.09.03 | ₩68,000 | ₩68,128 | ₩68,000 | ₩68,128 | +0.19% | 900 |
|---|
| 2026.09.02 | ₩67,400 | ₩67,586 | ₩67,400 | ₩67,586 | +0.28% | 500 |
|---|
| 2026.09.01 | ₩67,106 | ₩67,106 | ₩66,971 | ₩66,971 | -0.20% | 400 |
|---|
| 2026.08.31 | ₩67,493 | ₩67,596 | ₩67,493 | ₩67,596 | +0.15% | 900 |
|---|
| 2026.08.28 | ₩67,791 | ₩67,791 | ₩67,791 | ₩67,791 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩68,240 | ₩68,250 | ₩68,240 | ₩68,250 | +0.01% | 4.7천 |
|---|
| 2026.08.26 | ₩68,147 | ₩68,200 | ₩68,147 | ₩68,200 | +0.08% | 500 |
|---|
| 2026.08.25 | ₩68,294 | ₩68,294 | ₩68,240 | ₩68,282 | -0.02% | 400 |
|---|
| 2026.08.24 | ₩67,907 | ₩68,008 | ₩67,907 | ₩68,008 | +0.15% | 700 |
|---|
| 2026.08.21 | ₩68,040 | ₩68,374 | ₩68,040 | ₩68,335 | +0.43% | 1.4만 |
|---|
| 2026.08.20 | ₩67,809 | ₩67,809 | ₩67,809 | ₩67,809 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩68,427 | ₩68,427 | ₩68,271 | ₩68,271 | -0.23% | 200 |
|---|
| 2026.08.18 | ₩68,077 | ₩68,077 | ₩68,077 | ₩68,077 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩68,811 | ₩68,811 | ₩68,811 | ₩68,811 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩68,881 | ₩68,985 | ₩68,881 | ₩68,985 | +0.15% | 600 |
|---|
| 2026.08.13 | ₩68,774 | ₩68,851 | ₩68,774 | ₩68,851 | +0.11% | 500 |
|---|
| 2026.08.12 | ₩68,547 | ₩68,560 | ₩68,470 | ₩68,470 | -0.11% | 4.1천 |
|---|
| 2026.08.11 | ₩68,187 | ₩68,187 | ₩68,013 | ₩68,071 | -0.17% | 500 |
|---|
| 2026.08.10 | ₩68,080 | ₩68,080 | ₩67,983 | ₩67,983 | -0.14% | 1.2천 |
|---|
| 2026.08.07 | ₩68,120 | ₩68,271 | ₩68,104 | ₩68,271 | +0.22% | 2.9천 |
|---|
| 2026.08.06 | ₩67,853 | ₩67,853 | ₩67,704 | ₩67,704 | -0.22% | 700 |
|---|
| 2026.08.05 | ₩68,160 | ₩68,160 | ₩67,920 | ₩67,959 | -0.30% | 2천 |
|---|
| 2026.08.04 | ₩67,440 | ₩68,155 | ₩67,440 | ₩68,155 | +1.06% | 1.8천 |
|---|
| 2026.08.03 | ₩67,001 | ₩67,001 | ₩67,001 | ₩67,001 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩66,305 | ₩66,305 | ₩66,241 | ₩66,241 | -0.10% | 200 |
|---|
| 2026.07.30 | ₩65,812 | ₩66,586 | ₩65,812 | ₩66,586 | +1.18% | 1.2천 |
|---|
| 2026.07.29 | ₩65,263 | ₩65,263 | ₩65,263 | ₩65,263 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩65,838 | ₩66,304 | ₩65,838 | ₩66,304 | +0.71% | 900 |
|---|
| 2026.07.27 | ₩66,519 | ₩66,764 | ₩66,519 | ₩66,764 | +0.37% | 400 |
|---|
| 2026.07.24 | ₩66,866 | ₩66,866 | ₩66,623 | ₩66,623 | -0.36% | 2.4천 |
|---|
| 2026.07.23 | ₩66,719 | ₩66,823 | ₩66,719 | ₩66,823 | +0.16% | 300 |
|---|
| 2026.07.22 | ₩67,333 | ₩67,333 | ₩67,333 | ₩67,333 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩67,235 | ₩67,235 | ₩67,235 | ₩67,235 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩65,932 | ₩65,958 | ₩65,812 | ₩65,812 | -0.18% | 700 |
|---|
| 2026.07.17 | ₩66,054 | ₩66,054 | ₩66,054 | ₩66,054 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩66,726 | ₩66,726 | ₩66,559 | ₩66,562 | -0.25% | 700 |
|---|
| 2026.07.15 | ₩67,167 | ₩67,167 | ₩67,167 | ₩67,167 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩67,323 | ₩67,323 | ₩67,323 | ₩67,323 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩66,760 | ₩66,760 | ₩66,760 | ₩66,760 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩67,453 | ₩67,665 | ₩67,453 | ₩67,665 | +0.31% | 900 |
|---|
| 2026.07.09 | ₩67,393 | ₩67,393 | ₩67,393 | ₩67,393 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩66,546 | ₩66,730 | ₩66,546 | ₩66,730 | +0.28% | 200 |
|---|
| 2026.07.07 | ₩66,892 | ₩66,959 | ₩66,672 | ₩66,844 | -0.07% | 2.2천 |
|---|
| 2026.07.06 | ₩67,820 | ₩67,820 | ₩67,789 | ₩67,789 | -0.05% | 500 |
|---|
| 2026.07.02 | ₩67,065 | ₩67,065 | ₩67,065 | ₩67,065 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩67,573 | ₩67,573 | ₩67,294 | ₩67,294 | -0.41% | 1.5천 |
|---|
| 2026.06.30 | ₩67,867 | ₩68,254 | ₩67,867 | ₩68,240 | +0.55% | 1.8천 |
|---|
| 2026.06.29 | ₩67,333 | ₩67,801 | ₩67,106 | ₩67,801 | +0.70% | 1.5천 |
|---|
| 2026.06.26 | ₩67,560 | ₩67,560 | ₩67,357 | ₩67,357 | -0.30% | 600 |
|---|
| 2026.06.25 | ₩67,440 | ₩68,107 | ₩67,440 | ₩67,936 | +0.74% | 600 |
|---|
| 2026.06.24 | ₩66,973 | ₩67,099 | ₩66,639 | ₩66,937 | -0.05% | 2천 |
|---|
| 2026.06.23 | ₩67,146 | ₩67,493 | ₩66,999 | ₩67,191 | +0.07% | 7.1천 |
|---|
| 2026.06.22 | ₩69,214 | ₩69,278 | ₩69,214 | ₩69,278 | +0.09% | 6.3천 |
|---|
| 2026.06.18 | ₩68,681 | ₩68,707 | ₩68,678 | ₩68,678 | -0.00% | 400 |
|---|
| 2026.06.17 | ₩68,721 | ₩68,854 | ₩67,693 | ₩67,784 | -1.36% | 1.4만 |
|---|
| 2026.06.16 | ₩68,814 | ₩68,882 | ₩68,323 | ₩68,323 | -0.71% | 1.6만 |
|---|
| 2026.06.15 | ₩68,761 | ₩69,027 | ₩68,761 | ₩68,902 | +0.21% | 1천 |
|---|
| 2026.06.12 | ₩67,760 | ₩67,760 | ₩67,760 | ₩67,760 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩67,445 | ₩67,445 | ₩67,445 | ₩67,445 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩66,192 | ₩66,192 | ₩65,431 | ₩65,431 | -1.15% | 400 |
|---|
| 2026.06.09 | ₩66,292 | ₩66,380 | ₩66,239 | ₩66,380 | +0.13% | 900 |
|---|
| 2026.06.08 | ₩66,559 | ₩66,819 | ₩66,504 | ₩66,504 | -0.08% | 600 |
|---|
| 2026.06.05 | ₩66,292 | ₩66,292 | ₩65,824 | ₩65,824 | -0.71% | 700 |
|---|
| 2026.06.04 | ₩68,013 | ₩68,347 | ₩68,013 | ₩68,347 | +0.49% | 300 |
|---|
| 2026.06.03 | ₩68,307 | ₩68,462 | ₩68,307 | ₩68,462 | +0.23% | 200 |
|---|
| 2026.06.02 | ₩68,467 | ₩68,814 | ₩68,467 | ₩68,814 | +0.51% | 500 |
|---|
| 2026.06.01 | ₩68,173 | ₩68,193 | ₩68,120 | ₩68,193 | +0.03% | 600 |
|---|
| 2026.05.29 | ₩67,933 | ₩68,013 | ₩67,706 | ₩67,706 | -0.33% | 1만 |
|---|
| 2026.05.28 | ₩66,946 | ₩67,528 | ₩66,935 | ₩67,528 | +0.87% | 3천 |
|---|
| 2026.05.27 | ₩67,457 | ₩67,457 | ₩67,457 | ₩67,457 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩67,386 | ₩67,640 | ₩67,386 | ₩67,640 | +0.38% | 100 |
|---|
| 2026.05.22 | ₩65,932 | ₩66,265 | ₩65,932 | ₩66,121 | +0.29% | 1.2천 |
|---|
| 2026.05.21 | ₩65,398 | ₩65,852 | ₩65,238 | ₩65,818 | +0.64% | 2천 |
|---|
| 2026.05.20 | ₩65,371 | ₩65,371 | ₩65,371 | ₩65,371 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩64,224 | ₩64,224 | ₩64,224 | ₩64,224 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩64,689 | ₩64,689 | ₩64,689 | ₩64,689 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩64,771 | ₩64,771 | ₩64,696 | ₩64,696 | -0.12% | 1.6천 |
|---|
| 2026.05.14 | ₩66,078 | ₩66,259 | ₩66,078 | ₩66,116 | +0.06% | 900 |
|---|
| 2026.05.13 | ₩65,558 | ₩66,199 | ₩65,545 | ₩66,096 | +0.82% | 1.5만 |
|---|
| 2026.05.12 | ₩65,011 | ₩65,386 | ₩64,844 | ₩65,386 | +0.58% | 1.1만 |
|---|
| 2026.05.11 | ₩66,132 | ₩66,132 | ₩66,065 | ₩66,097 | -0.05% | 800 |
|---|
| 2026.05.08 | ₩65,585 | ₩65,785 | ₩65,518 | ₩65,737 | +0.23% | 700 |
|---|
| 2026.05.07 | ₩64,998 | ₩65,011 | ₩64,572 | ₩64,572 | -0.65% | 1.2천 |
|---|
| 2026.05.06 | ₩65,394 | ₩65,394 | ₩65,394 | ₩65,394 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩63,677 | ₩63,970 | ₩63,677 | ₩63,970 | +0.46% | 200 |
|---|
| 2026.05.04 | ₩62,936 | ₩62,936 | ₩62,831 | ₩62,831 | -0.17% | 800 |
|---|
| 2026.05.01 | ₩63,537 | ₩63,537 | ₩63,256 | ₩63,256 | -0.44% | 300 |
|---|
| 2026.04.30 | ₩63,210 | ₩63,330 | ₩63,210 | ₩63,256 | +0.07% | 300 |
|---|
| 2026.04.29 | ₩62,062 | ₩62,062 | ₩62,062 | ₩62,062 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩62,035 | ₩62,107 | ₩62,035 | ₩62,107 | +0.12% | 300 |
|---|
| 2026.04.27 | ₩62,466 | ₩62,466 | ₩62,466 | ₩62,466 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩62,445 | ₩62,445 | ₩62,445 | ₩62,445 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩61,995 | ₩61,995 | ₩61,758 | ₩61,758 | -0.38% | 300 |
|---|
| 2026.04.22 | ₩62,009 | ₩62,169 | ₩61,995 | ₩62,137 | +0.21% | 1.4만 |
|---|
| 2026.04.21 | ₩62,389 | ₩62,389 | ₩61,576 | ₩61,576 | -1.30% | 1.3만 |
|---|
| 2026.04.20 | ₩62,396 | ₩62,396 | ₩62,378 | ₩62,378 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩62,596 | ₩62,629 | ₩62,596 | ₩62,629 | +0.05% | 200 |
|---|
| 2026.04.16 | ₩61,815 | ₩61,815 | ₩61,767 | ₩61,767 | -0.08% | 500 |
|---|
| 2026.04.15 | ₩61,715 | ₩61,715 | ₩61,647 | ₩61,647 | -0.11% | 300 |
|---|
| 2026.04.14 | ₩61,736 | ₩61,736 | ₩61,736 | ₩61,736 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩60,421 | ₩61,004 | ₩60,274 | ₩61,004 | +0.97% | 1.5천 |
|---|
| 2026.04.10 | ₩60,581 | ₩60,581 | ₩60,545 | ₩60,545 | -0.06% | 300 |
|---|
| 2026.04.09 | ₩59,914 | ₩60,529 | ₩59,860 | ₩60,529 | +1.03% | 4.4천 |
|---|
| 2026.04.08 | ₩60,114 | ₩60,474 | ₩60,114 | ₩60,454 | +0.57% | 3.8천 |
|---|
| 2026.04.07 | ₩58,078 | ₩58,078 | ₩58,078 | ₩58,078 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩57,872 | ₩58,091 | ₩57,872 | ₩58,091 | +0.38% | 400 |
|---|
| 2026.04.02 | ₩56,965 | ₩57,677 | ₩56,965 | ₩57,677 | +1.25% | 500 |
|---|
| 2026.04.01 | ₩57,845 | ₩57,992 | ₩57,845 | ₩57,969 | +0.21% | 700 |
|---|
| 2026.03.31 | ₩56,177 | ₩57,266 | ₩56,104 | ₩57,266 | +1.94% | 2.2천 |
|---|
| 2026.03.30 | ₩55,644 | ₩55,644 | ₩55,150 | ₩55,315 | -0.59% | 2.3천 |
|---|
| 2026.03.27 | ₩55,937 | ₩56,017 | ₩55,624 | ₩55,744 | -0.35% | 1.8만 |
|---|
| 2026.03.26 | ₩57,272 | ₩57,318 | ₩56,402 | ₩56,402 | -1.52% | 600 |
|---|
| 2026.03.25 | ₩57,792 | ₩57,819 | ₩57,739 | ₩57,789 | -0.00% | 1.7천 |
|---|
| 2026.03.24 | ₩57,205 | ₩57,205 | ₩57,057 | ₩57,057 | -0.26% | 100 |
|---|
| 2026.03.23 | ₩57,592 | ₩57,592 | ₩57,356 | ₩57,356 | -0.41% | 500 |
|---|
| 2026.03.20 | ₩57,192 | ₩57,234 | ₩56,024 | ₩56,109 | -1.89% | 9.3천 |
|---|
| 2026.03.19 | ₩57,138 | ₩57,669 | ₩57,138 | ₩57,669 | +0.93% | 500 |
|---|
| 2026.03.18 | ₩58,166 | ₩58,166 | ₩57,592 | ₩57,657 | -0.87% | 4.5천 |
|---|
| 2026.03.17 | ₩58,806 | ₩58,920 | ₩58,589 | ₩58,589 | -0.37% | 8.2천 |
|---|
| 2026.03.16 | ₩58,326 | ₩58,326 | ₩58,152 | ₩58,256 | -0.12% | 1.5만 |
|---|
| 2026.03.13 | ₩57,392 | ₩57,392 | ₩57,349 | ₩57,349 | -0.07% | 1.2만 |
|---|
| 2026.03.12 | ₩58,179 | ₩58,179 | ₩57,791 | ₩57,791 | -0.67% | 6.3천 |
|---|
| 2026.03.11 | ₩58,980 | ₩59,105 | ₩58,977 | ₩59,105 | +0.21% | 300 |
|---|
| 2026.03.10 | ₩59,481 | ₩59,840 | ₩59,145 | ₩59,145 | -0.57% | 600 |
|---|
| 2026.03.09 | ₩59,086 | ₩59,086 | ₩58,986 | ₩58,986 | -0.17% | 400 |
|---|
| 2026.03.06 | ₩57,859 | ₩58,487 | ₩57,859 | ₩58,260 | +0.69% | 2천 |
|---|
| 2026.03.05 | ₩59,580 | ₩59,580 | ₩59,080 | ₩59,080 | -0.84% | 400 |
|---|
| 2026.03.04 | ₩60,367 | ₩60,367 | ₩60,194 | ₩60,330 | -0.06% | 400 |
|---|
| 2026.03.03 | ₩58,739 | ₩59,734 | ₩58,739 | ₩59,734 | +1.69% | 200 |
|---|
| 2026.03.02 | ₩61,568 | ₩61,583 | ₩61,528 | ₩61,583 | +0.02% | 500 |
|---|
| 2026.02.27 | ₩61,902 | ₩62,195 | ₩61,902 | ₩62,066 | +0.27% | 600 |
|---|
| 2026.02.26 | ₩62,382 | ₩62,516 | ₩62,296 | ₩62,458 | +0.12% | 1.2천 |
|---|
| 2026.02.25 | ₩62,462 | ₩62,662 | ₩62,309 | ₩62,564 | +0.16% | 3.9천 |
|---|
| 2026.02.24 | ₩61,742 | ₩61,989 | ₩61,742 | ₩61,989 | +0.40% | 200 |
|---|
| 2026.02.23 | ₩61,929 | ₩61,929 | ₩61,355 | ₩61,500 | -0.69% | 900 |
|---|
| 2026.02.20 | ₩61,502 | ₩61,991 | ₩61,502 | ₩61,991 | +0.80% | 2.5천 |
|---|
| 2026.02.19 | ₩61,448 | ₩61,568 | ₩61,208 | ₩61,463 | +0.02% | 1.3만 |
|---|
| 2026.02.18 | ₩61,475 | ₩61,579 | ₩61,328 | ₩61,579 | +0.17% | 3.9천 |
|---|
| 2026.02.17 | ₩61,208 | ₩61,268 | ₩61,208 | ₩61,268 | +0.10% | 500 |
|---|
| 2026.02.13 | ₩61,101 | ₩61,435 | ₩61,101 | ₩61,233 | +0.22% | 2.1만 |
|---|
| 2026.02.12 | ₩61,061 | ₩61,065 | ₩61,035 | ₩61,065 | +0.01% | 900 |
|---|
| 2026.02.11 | ₩61,622 | ₩62,017 | ₩61,622 | ₩62,017 | +0.64% | 2천 |
|---|
| 2026.02.10 | ₩61,995 | ₩61,995 | ₩61,604 | ₩61,604 | -0.63% | 4천 |
|---|
| 2026.02.09 | ₩61,742 | ₩61,742 | ₩61,724 | ₩61,724 | -0.03% | 1.6천 |
|---|
| 2026.02.06 | ₩60,527 | ₩60,949 | ₩60,501 | ₩60,949 | +0.70% | 700 |
|---|
| 2026.02.05 | ₩59,954 | ₩59,954 | ₩59,301 | ₩59,301 | -1.09% | 2.5천 |
|---|
| 2026.02.04 | ₩60,234 | ₩60,234 | ₩60,078 | ₩60,078 | -0.26% | 600 |
|---|
| 2026.02.03 | ₩60,701 | ₩60,941 | ₩60,701 | ₩60,888 | +0.31% | 400 |
|---|
| 2026.02.02 | ₩60,754 | ₩61,048 | ₩60,754 | ₩60,960 | +0.34% | 1.9천 |
|---|
| 2026.01.30 | ₩60,721 | ₩60,721 | ₩60,521 | ₩60,521 | -0.33% | 500 |
|---|
| 2026.01.29 | ₩61,715 | ₩61,715 | ₩61,128 | ₩61,467 | -0.40% | 900 |
|---|
| 2026.01.28 | ₩61,475 | ₩61,475 | ₩61,288 | ₩61,395 | -0.13% | 500 |
|---|
| 2026.01.27 | ₩61,208 | ₩61,515 | ₩61,208 | ₩61,452 | +0.40% | 1.9천 |
|---|
| 2026.01.26 | ₩60,527 | ₩60,728 | ₩60,515 | ₩60,515 | -0.02% | 1.8천 |
|---|
| 2026.01.23 | ₩60,317 | ₩60,317 | ₩60,317 | ₩60,317 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩60,247 | ₩60,247 | ₩60,060 | ₩60,127 | -0.20% | 3.6천 |
|---|
| 2026.01.21 | ₩59,327 | ₩59,822 | ₩59,313 | ₩59,822 | +0.83% | 2.8천 |
|---|
| 2026.01.20 | ₩59,300 | ₩59,300 | ₩59,176 | ₩59,176 | -0.21% | 3천 |
|---|
| 2026.01.16 | ₩60,501 | ₩60,501 | ₩60,314 | ₩60,315 | -0.31% | 800 |
|---|
| 2026.01.15 | ₩60,522 | ₩60,608 | ₩60,215 | ₩60,215 | -0.51% | 1.3만 |
|---|
| 2026.01.14 | ₩60,007 | ₩60,100 | ₩59,887 | ₩60,088 | +0.14% | 800 |
|---|
| 2026.01.13 | ₩60,501 | ₩60,568 | ₩60,341 | ₩60,365 | -0.22% | 1.3천 |
|---|
| 2026.01.12 | ₩60,461 | ₩60,541 | ₩60,407 | ₩60,537 | +0.13% | 1.2천 |
|---|
| 2026.01.09 | ₩60,178 | ₩60,229 | ₩60,178 | ₩60,229 | +0.08% | 200 |
|---|
| 2026.01.08 | ₩59,754 | ₩59,754 | ₩59,754 | ₩59,754 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩60,285 | ₩60,285 | ₩60,087 | ₩60,087 | -0.33% | 700 |
|---|
| 2026.01.06 | ₩60,087 | ₩60,187 | ₩60,087 | ₩60,187 | +0.17% | 400 |
|---|
| 2026.01.05 | ₩59,820 | ₩60,047 | ₩59,820 | ₩59,934 | +0.19% | 1.2만 |
|---|
| 2026.01.02 | ₩59,379 | ₩59,407 | ₩59,160 | ₩59,288 | -0.15% | 5.7천 |
|---|
| 2025.12.31 | ₩59,086 | ₩59,086 | ₩58,941 | ₩58,941 | -0.25% | 700 |
|---|
| 2025.12.30 | ₩59,540 | ₩59,556 | ₩59,404 | ₩59,404 | -0.23% | 400 |
|---|
| 2025.12.29 | ₩59,433 | ₩59,433 | ₩59,313 | ₩59,313 | -0.20% | 200 |
|---|
| 2025.12.26 | ₩59,740 | ₩59,740 | ₩59,540 | ₩59,640 | -0.17% | 1.2만 |
|---|
| 2025.12.24 | ₩59,553 | ₩59,553 | ₩59,553 | ₩59,553 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩59,246 | ₩59,413 | ₩59,160 | ₩59,413 | +0.28% | 1천 |
|---|
| 2025.12.22 | ₩59,060 | ₩59,169 | ₩59,060 | ₩59,108 | +0.08% | 2.7천 |
|---|
| 2025.12.19 | ₩59,073 | ₩59,262 | ₩59,073 | ₩59,262 | +0.32% | 700 |
|---|
| 2025.12.18 | ₩58,646 | ₩58,646 | ₩58,563 | ₩58,563 | -0.14% | 500 |
|---|
| 2025.12.17 | ₩57,940 | ₩57,940 | ₩57,940 | ₩57,940 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩58,339 | ₩58,785 | ₩58,339 | ₩58,785 | +0.76% | 700 |
|---|
| 2025.12.15 | ₩58,900 | ₩58,900 | ₩58,819 | ₩58,845 | -0.09% | 600 |
|---|
| 2025.12.12 | ₩59,180 | ₩59,180 | ₩58,833 | ₩58,833 | -0.59% | 600 |
|---|
| 2025.12.11 | ₩59,720 | ₩59,720 | ₩59,720 | ₩59,720 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩59,193 | ₩59,593 | ₩59,193 | ₩59,593 | +0.68% | 600 |
|---|
| 2025.12.09 | ₩59,126 | ₩59,126 | ₩59,085 | ₩59,085 | -0.07% | 300 |
|---|
| 2025.12.08 | ₩59,002 | ₩59,002 | ₩59,002 | ₩59,002 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩59,073 | ₩59,073 | ₩59,040 | ₩59,040 | -0.06% | 200 |
|---|
| 2025.12.04 | ₩58,917 | ₩58,917 | ₩58,917 | ₩58,917 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩58,499 | ₩58,738 | ₩58,499 | ₩58,738 | +0.41% | 800 |
|---|
| 2025.12.02 | ₩58,539 | ₩58,595 | ₩58,539 | ₩58,595 | +0.10% | 200 |
|---|
| 2025.12.01 | ₩58,235 | ₩58,235 | ₩58,235 | ₩58,235 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩58,554 | ₩58,554 | ₩58,554 | ₩58,554 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩58,264 | ₩58,264 | ₩58,264 | ₩58,264 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩57,458 | ₩57,611 | ₩57,458 | ₩57,611 | +0.26% | 200 |
|---|
| 2025.11.24 | ₩57,043 | ₩57,043 | ₩57,043 | ₩57,043 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩56,111 | ₩56,418 | ₩56,111 | ₩56,213 | +0.18% | 600 |
|---|
| 2025.11.20 | ₩57,725 | ₩57,725 | ₩55,816 | ₩55,816 | -3.31% | 3.1천 |
|---|
| 2025.11.19 | ₩56,911 | ₩56,911 | ₩56,711 | ₩56,867 | -0.08% | 3.9천 |
|---|
| 2025.11.18 | ₩57,045 | ₩57,045 | ₩56,551 | ₩56,801 | -0.43% | 4.1천 |
|---|
| 2025.11.17 | ₩57,445 | ₩57,445 | ₩57,297 | ₩57,297 | -0.26% | 1천 |
|---|
| 2025.11.14 | ₩58,132 | ₩58,219 | ₩57,964 | ₩57,964 | -0.29% | 2천 |
|---|
| 2025.11.13 | ₩58,339 | ₩58,339 | ₩57,885 | ₩57,961 | -0.65% | 300 |
|---|
| 2025.11.12 | ₩58,953 | ₩59,006 | ₩58,953 | ₩58,989 | +0.06% | 400 |
|---|
| 2025.11.11 | ₩58,913 | ₩58,913 | ₩58,797 | ₩58,797 | -0.20% | 300 |
|---|
| 2025.11.10 | ₩58,459 | ₩58,779 | ₩58,326 | ₩58,779 | +0.55% | 3천 |
|---|
| 2025.11.07 | ₩57,045 | ₩57,739 | ₩57,025 | ₩57,739 | +1.22% | 700 |
|---|
| 2025.11.06 | ₩57,645 | ₩58,059 | ₩57,578 | ₩57,697 | +0.09% | 1.4만 |
|---|
| 2025.11.05 | ₩58,286 | ₩58,342 | ₩58,286 | ₩58,342 | +0.10% | 700 |
|---|
| 2025.11.04 | ₩58,120 | ₩58,120 | ₩58,019 | ₩58,019 | -0.17% | 200 |
|---|
| 2025.11.03 | ₩58,906 | ₩59,034 | ₩58,906 | ₩59,034 | +0.22% | 2.6천 |
|---|
| 2025.10.31 | ₩59,052 | ₩59,052 | ₩59,052 | ₩59,052 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩59,153 | ₩59,153 | ₩58,864 | ₩58,864 | -0.49% | 800 |
|---|
| 2025.10.29 | ₩60,074 | ₩60,074 | ₩59,794 | ₩59,902 | -0.29% | 2.2천 |
|---|
| 2025.10.28 | ₩59,794 | ₩59,828 | ₩59,593 | ₩59,828 | +0.06% | 1.1천 |
|---|
| 2025.10.27 | ₩59,500 | ₩59,572 | ₩59,500 | ₩59,572 | +0.12% | 700 |
|---|
| 2025.10.24 | ₩58,845 | ₩58,845 | ₩58,845 | ₩58,845 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩58,206 | ₩58,419 | ₩58,206 | ₩58,322 | +0.20% | 1.9천 |
|---|
| 2025.10.22 | ₩58,379 | ₩58,379 | ₩57,765 | ₩57,817 | -0.96% | 400 |
|---|
| 2025.10.21 | ₩58,232 | ₩58,382 | ₩58,232 | ₩58,382 | +0.26% | 1.8천 |
|---|
| 2025.10.20 | ₩58,419 | ₩58,486 | ₩58,419 | ₩58,422 | +0.00% | 700 |
|---|
| 2025.10.17 | ₩57,819 | ₩57,975 | ₩57,759 | ₩57,975 | +0.27% | 700 |
|---|
| 2025.10.16 | ₩58,509 | ₩58,509 | ₩57,827 | ₩57,827 | -1.17% | 1천 |
|---|
| 2025.10.15 | ₩58,791 | ₩58,791 | ₩58,222 | ₩58,222 | -0.97% | 900 |
|---|
| 2025.10.14 | ₩58,066 | ₩58,066 | ₩58,066 | ₩58,066 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩58,270 | ₩58,355 | ₩58,270 | ₩58,355 | +0.15% | 700 |
|---|
| 2025.10.10 | ₩57,281 | ₩57,281 | ₩57,281 | ₩57,281 | 0.00% | 200 |
|---|