시장 데이터를 불러오는 중
전체 종목
AdvisorShares Dorsey Wright Short ETF 과거 주가
AdvisorShares Dorsey Wright Short ETF · DWSH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AdvisorShares Dorsey Wright Short ETF · DWSH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,848 | ₩7,868 | ₩7,814 | ₩7,855 | +0.09% | 7만 |
| 2026.10.08 | ₩8,002 | ₩8,042 | ₩7,895 | ₩7,895 | -1.34% | 6.4천 |
| 2026.10.07 | ₩8,055 | ₩8,055 | ₩8,002 | ₩8,015 | -0.50% | 3.5천 |
| 2026.10.06 | ₩7,988 | ₩8,015 | ₩7,948 | ₩7,975 | -0.17% | 7.2만 |
| 2026.10.05 | ₩8,102 | ₩8,102 | ₩8,015 | ₩8,028 | -0.91% | 4.1만 |
| 2026.10.02 | ₩8,069 | ₩8,129 | ₩8,069 | ₩8,129 | +0.75% | 3.4만 |
| 2026.10.01 | ₩8,055 | ₩8,136 | ₩8,028 | ₩8,042 | -0.17% | 53.9만 |
| 2026.09.30 | ₩8,055 | ₩8,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,109 |
| +0.66% |
| 3.5만 |
| 2026.09.29 | ₩8,055 | ₩8,136 | ₩8,055 | ₩8,095 | +0.50% | 5.4천 |
|---|
| 2026.09.28 | ₩8,028 | ₩8,069 | ₩8,002 | ₩8,042 | +0.17% | 1.2만 |
|---|
| 2026.09.25 | ₩7,962 | ₩7,975 | ₩7,921 | ₩7,967 | +0.07% | 1.3만 |
|---|
| 2026.09.24 | ₩7,935 | ₩7,988 | ₩7,935 | ₩7,975 | +0.51% | 7.3천 |
|---|
| 2026.09.23 | ₩7,801 | ₩7,868 | ₩7,801 | ₩7,861 | +0.77% | 2.7만 |
|---|
| 2026.09.22 | ₩7,788 | ₩7,828 | ₩7,747 | ₩7,794 | +0.09% | 20.5만 |
|---|
| 2026.09.21 | ₩7,935 | ₩7,935 | ₩7,781 | ₩7,808 | -1.60% | 5.1만 |
|---|
| 2026.09.18 | ₩7,761 | ₩7,861 | ₩7,761 | ₩7,848 | +1.12% | 43.1만 |
|---|
| 2026.09.17 | ₩7,694 | ₩7,702 | ₩7,694 | ₩7,702 | +0.10% | 5만 |
|---|
| 2026.09.16 | ₩7,614 | ₩7,707 | ₩7,614 | ₩7,667 | +0.70% | 4만 |
|---|
| 2026.09.15 | ₩7,594 | ₩7,614 | ₩7,507 | ₩7,594 | 0.00% | 2.8만 |
|---|
| 2026.09.14 | ₩7,466 | ₩7,493 | ₩7,453 | ₩7,491 | +0.32% | 4.2천 |
|---|
| 2026.09.11 | ₩7,667 | ₩7,667 | ₩7,587 | ₩7,607 | -0.79% | 1.2만 |
|---|
| 2026.09.10 | ₩7,620 | ₩7,667 | ₩7,600 | ₩7,667 | +0.61% | 1.5만 |
|---|
| 2026.09.09 | ₩7,587 | ₩7,640 | ₩7,587 | ₩7,614 | +0.35% | 5.1만 |
|---|
| 2026.09.08 | ₩7,500 | ₩7,500 | ₩7,453 | ₩7,491 | -0.12% | 2만 |
|---|
| 2026.09.04 | ₩7,293 | ₩7,306 | ₩7,293 | ₩7,306 | +0.18% | 5.9천 |
|---|
| 2026.09.03 | ₩7,234 | ₩7,234 | ₩7,234 | ₩7,234 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩7,293 | ₩7,293 | ₩7,226 | ₩7,258 | -0.48% | 700 |
|---|
| 2026.09.01 | ₩7,279 | ₩7,333 | ₩7,263 | ₩7,321 | +0.57% | 8.8천 |
|---|
| 2026.08.31 | ₩7,185 | ₩7,199 | ₩7,172 | ₩7,199 | +0.19% | 1.7천 |
|---|
| 2026.08.28 | ₩7,159 | ₩7,199 | ₩7,145 | ₩7,165 | +0.09% | 5.1만 |
|---|
| 2026.08.27 | ₩7,239 | ₩7,259 | ₩7,239 | ₩7,254 | +0.20% | 4.1천 |
|---|
| 2026.08.26 | ₩7,319 | ₩7,319 | ₩7,252 | ₩7,283 | -0.49% | 5.9천 |
|---|
| 2026.08.25 | ₩7,226 | ₩7,279 | ₩7,226 | ₩7,259 | +0.46% | 7.5천 |
|---|
| 2026.08.24 | ₩7,219 | ₩7,226 | ₩7,172 | ₩7,212 | -0.09% | 2.8만 |
|---|
| 2026.08.21 | ₩7,266 | ₩7,266 | ₩7,226 | ₩7,232 | -0.46% | 4.7만 |
|---|
| 2026.08.20 | ₩7,333 | ₩7,359 | ₩7,279 | ₩7,326 | -0.09% | 7.4천 |
|---|
| 2026.08.19 | ₩7,386 | ₩7,386 | ₩7,226 | ₩7,286 | -1.36% | 2.3만 |
|---|
| 2026.08.18 | ₩7,533 | ₩7,533 | ₩7,426 | ₩7,517 | -0.21% | 3.6만 |
|---|
| 2026.08.17 | ₩7,567 | ₩7,574 | ₩7,560 | ₩7,567 | 0.00% | 8천 |
|---|
| 2026.08.14 | ₩7,413 | ₩7,413 | ₩7,386 | ₩7,406 | -0.09% | 2천 |
|---|
| 2026.08.13 | ₩7,386 | ₩7,513 | ₩7,313 | ₩7,313 | -1.00% | 8.3천 |
|---|
| 2026.08.12 | ₩7,557 | ₩7,557 | ₩7,493 | ₩7,513 | -0.58% | 1.2만 |
|---|
| 2026.08.11 | ₩7,466 | ₩7,466 | ₩7,446 | ₩7,446 | -0.27% | 1.1천 |
|---|
| 2026.08.10 | ₩7,520 | ₩7,520 | ₩7,466 | ₩7,469 | -0.68% | 900 |
|---|
| 2026.08.07 | ₩7,493 | ₩7,500 | ₩7,426 | ₩7,433 | -0.80% | 9.4천 |
|---|
| 2026.08.06 | ₩7,533 | ₩7,533 | ₩7,500 | ₩7,500 | -0.44% | 2.2천 |
|---|
| 2026.08.05 | ₩7,440 | ₩7,507 | ₩7,440 | ₩7,448 | +0.11% | 1.9만 |
|---|
| 2026.08.04 | ₩7,547 | ₩7,547 | ₩7,401 | ₩7,406 | -1.86% | 4.6천 |
|---|
| 2026.08.03 | ₩7,587 | ₩7,634 | ₩7,533 | ₩7,587 | 0.00% | 4.3만 |
|---|
| 2026.07.31 | ₩7,761 | ₩7,841 | ₩7,734 | ₩7,757 | -0.05% | 2만 |
|---|
| 2026.07.30 | ₩7,667 | ₩7,868 | ₩7,667 | ₩7,734 | +0.87% | 4.2만 |
|---|
| 2026.07.29 | ₩7,647 | ₩7,647 | ₩7,453 | ₩7,512 | -1.77% | 4.4만 |
|---|
| 2026.07.28 | ₩7,654 | ₩7,661 | ₩7,533 | ₩7,607 | -0.61% | 3.2만 |
|---|
| 2026.07.27 | ₩8,042 | ₩8,042 | ₩7,834 | ₩7,881 | -2.00% | 3.5만 |
|---|
| 2026.07.24 | ₩8,269 | ₩8,269 | ₩8,129 | ₩8,136 | -1.62% | 2.4만 |
|---|
| 2026.07.23 | ₩8,296 | ₩8,430 | ₩8,296 | ₩8,350 | +0.65% | 3.3만 |
|---|
| 2026.07.22 | ₩8,176 | ₩8,296 | ₩8,169 | ₩8,283 | +1.31% | 6.2만 |
|---|
| 2026.07.21 | ₩8,069 | ₩8,189 | ₩8,069 | ₩8,169 | +1.24% | 6.6만 |
|---|
| 2026.07.20 | ₩8,095 | ₩8,122 | ₩8,002 | ₩8,008 | -1.07% | 4만 |
|---|
| 2026.07.17 | ₩7,895 | ₩8,028 | ₩7,788 | ₩8,015 | +1.53% | 1.9만 |
|---|
| 2026.07.16 | ₩8,015 | ₩8,015 | ₩7,868 | ₩7,895 | -1.50% | 8.4만 |
|---|
| 2026.07.15 | ₩8,229 | ₩8,229 | ₩8,190 | ₩8,202 | -0.33% | 600 |
|---|
| 2026.07.14 | ₩8,216 | ₩8,280 | ₩8,216 | ₩8,269 | +0.65% | 7.6천 |
|---|
| 2026.07.13 | ₩8,069 | ₩8,142 | ₩8,057 | ₩8,123 | +0.68% | 8천 |
|---|
| 2026.07.10 | ₩8,202 | ₩8,243 | ₩8,149 | ₩8,217 | +0.18% | 3.2만 |
|---|
| 2026.07.09 | ₩8,443 | ₩8,443 | ₩8,283 | ₩8,289 | -1.82% | 3.2천 |
|---|
| 2026.07.08 | ₩8,148 | ₩8,350 | ₩8,136 | ₩8,316 | +2.07% | 3.9만 |
|---|
| 2026.07.07 | ₩7,962 | ₩8,002 | ₩7,948 | ₩8,002 | +0.50% | 3.4만 |
|---|
| 2026.07.06 | ₩7,707 | ₩7,761 | ₩7,453 | ₩7,626 | -1.06% | 137.4만 |
|---|
| 2026.07.02 | ₩8,109 | ₩8,136 | ₩8,028 | ₩8,055 | -0.66% | 3.9만 |
|---|
| 2026.07.01 | ₩8,162 | ₩8,200 | ₩8,109 | ₩8,196 | +0.41% | 14만 |
|---|
| 2026.06.30 | ₩8,430 | ₩8,470 | ₩8,363 | ₩8,390 | -0.48% | 4.9만 |
|---|
| 2026.06.29 | ₩8,323 | ₩8,403 | ₩8,323 | ₩8,383 | +0.72% | 1.5만 |
|---|
| 2026.06.26 | ₩8,631 | ₩8,631 | ₩8,367 | ₩8,383 | -2.87% | 1.4만 |
|---|
| 2026.06.25 | ₩8,577 | ₩8,711 | ₩8,577 | ₩8,691 | +1.33% | 5.5만 |
|---|
| 2026.06.24 | ₩8,694 | ₩8,698 | ₩8,590 | ₩8,660 | -0.38% | 5.4만 |
|---|
| 2026.06.23 | ₩8,871 | ₩8,871 | ₩8,813 | ₩8,845 | -0.30% | 8.4만 |
|---|
| 2026.06.22 | ₩8,871 | ₩8,938 | ₩8,871 | ₩8,925 | +0.60% | 2.5만 |
|---|
| 2026.06.18 | ₩8,764 | ₩8,764 | ₩8,724 | ₩8,751 | -0.15% | 9.4천 |
|---|
| 2026.06.17 | ₩8,490 | ₩8,778 | ₩8,490 | ₩8,764 | +3.23% | 2.7만 |
|---|
| 2026.06.16 | ₩8,457 | ₩8,495 | ₩8,457 | ₩8,495 | +0.46% | 9.2천 |
|---|
| 2026.06.15 | ₩8,350 | ₩8,524 | ₩8,350 | ₩8,510 | +1.92% | 8.2만 |
|---|
| 2026.06.12 | ₩8,537 | ₩8,537 | ₩8,430 | ₩8,457 | -0.94% | 1.5만 |
|---|
| 2026.06.11 | ₩8,631 | ₩8,671 | ₩8,537 | ₩8,550 | -0.93% | 6.7만 |
|---|
| 2026.06.10 | ₩8,483 | ₩8,577 | ₩8,443 | ₩8,570 | +1.03% | 2.6만 |
|---|
| 2026.06.09 | ₩8,564 | ₩8,590 | ₩8,470 | ₩8,491 | -0.84% | 5.8만 |
|---|
| 2026.06.08 | ₩8,590 | ₩8,611 | ₩8,584 | ₩8,611 | +0.23% | 6.4천 |
|---|
| 2026.06.05 | ₩8,590 | ₩8,643 | ₩8,564 | ₩8,604 | +0.16% | 10만 |
|---|
| 2026.06.04 | ₩8,483 | ₩8,590 | ₩8,483 | ₩8,570 | +1.03% | 7.3천 |
|---|
| 2026.06.03 | ₩8,631 | ₩8,711 | ₩8,611 | ₩8,691 | +0.70% | 6.5만 |
|---|
| 2026.06.02 | ₩8,483 | ₩8,524 | ₩8,483 | ₩8,490 | +0.08% | 5.5만 |
|---|
| 2026.06.01 | ₩8,483 | ₩8,483 | ₩8,269 | ₩8,296 | -2.21% | 9.7만 |
|---|
| 2026.05.29 | ₩8,510 | ₩8,530 | ₩8,430 | ₩8,490 | -0.24% | 16.7만 |
|---|
| 2026.05.28 | ₩8,657 | ₩8,657 | ₩8,550 | ₩8,570 | -1.00% | 2.1만 |
|---|
| 2026.05.27 | ₩8,631 | ₩8,698 | ₩8,631 | ₩8,671 | +0.47% | 14.7만 |
|---|
| 2026.05.26 | ₩8,671 | ₩8,731 | ₩8,671 | ₩8,731 | +0.69% | 4.6천 |
|---|
| 2026.05.22 | ₩8,738 | ₩8,738 | ₩8,671 | ₩8,677 | -0.69% | 5.8만 |
|---|
| 2026.05.21 | ₩8,871 | ₩8,925 | ₩8,778 | ₩8,791 | -0.90% | 3.7천 |
|---|
| 2026.05.20 | ₩8,912 | ₩8,965 | ₩8,798 | ₩8,798 | -1.28% | 1.5만 |
|---|
| 2026.05.19 | ₩8,831 | ₩8,898 | ₩8,724 | ₩8,885 | +0.61% | 1.1만 |
|---|
| 2026.05.18 | ₩8,958 | ₩8,958 | ₩8,805 | ₩8,845 | -1.27% | 10.6만 |
|---|
| 2026.05.15 | ₩9,005 | ₩9,019 | ₩8,925 | ₩8,980 | -0.28% | 20.6만 |
|---|
| 2026.05.14 | ₩8,892 | ₩8,972 | ₩8,892 | ₩8,972 | +0.90% | 6천 |
|---|
| 2026.05.13 | ₩8,898 | ₩9,009 | ₩8,898 | ₩8,958 | +0.68% | 7만 |
|---|
| 2026.05.12 | ₩8,791 | ₩8,858 | ₩8,778 | ₩8,825 | +0.38% | 9.1천 |
|---|
| 2026.05.11 | ₩8,631 | ₩8,818 | ₩8,631 | ₩8,795 | +1.91% | 7.3만 |
|---|
| 2026.05.08 | ₩8,617 | ₩8,657 | ₩8,584 | ₩8,584 | -0.39% | 1.4만 |
|---|
| 2026.05.07 | ₩8,590 | ₩8,590 | ₩8,485 | ₩8,528 | -0.73% | 7.4만 |
|---|
| 2026.05.06 | ₩8,631 | ₩8,631 | ₩8,590 | ₩8,624 | -0.08% | 7.2만 |
|---|
| 2026.05.05 | ₩8,671 | ₩8,711 | ₩8,577 | ₩8,578 | -1.06% | 3.7천 |
|---|
| 2026.05.04 | ₩8,524 | ₩8,644 | ₩8,510 | ₩8,637 | +1.33% | 2.7만 |
|---|
| 2026.05.01 | ₩8,510 | ₩8,544 | ₩8,510 | ₩8,530 | +0.24% | 2만 |
|---|
| 2026.04.30 | ₩8,604 | ₩8,684 | ₩8,564 | ₩8,570 | -0.39% | 1.6만 |
|---|
| 2026.04.29 | ₩8,590 | ₩8,644 | ₩8,590 | ₩8,624 | +0.39% | 3.4천 |
|---|
| 2026.04.28 | ₩8,510 | ₩8,570 | ₩8,510 | ₩8,557 | +0.55% | 1.3만 |
|---|
| 2026.04.27 | ₩8,537 | ₩8,564 | ₩8,497 | ₩8,557 | +0.24% | 7.6천 |
|---|
| 2026.04.24 | ₩8,537 | ₩8,590 | ₩8,537 | ₩8,558 | +0.25% | 4.2천 |
|---|
| 2026.04.23 | ₩8,376 | ₩8,594 | ₩8,376 | ₩8,557 | +2.16% | 1.8만 |
|---|
| 2026.04.22 | ₩8,176 | ₩8,336 | ₩8,176 | ₩8,313 | +1.69% | 4.1천 |
|---|
| 2026.04.21 | ₩8,095 | ₩8,276 | ₩8,082 | ₩8,276 | +2.23% | 1.9만 |
|---|
| 2026.04.20 | ₩8,296 | ₩8,303 | ₩8,189 | ₩8,196 | -1.21% | 3.6만 |
|---|
| 2026.04.17 | ₩8,309 | ₩8,309 | ₩8,189 | ₩8,269 | -0.48% | 3만 |
|---|
| 2026.04.16 | ₩8,309 | ₩8,403 | ₩8,309 | ₩8,356 | +0.56% | 2.8만 |
|---|
| 2026.04.15 | ₩8,537 | ₩8,537 | ₩8,406 | ₩8,430 | -1.25% | 5만 |
|---|
| 2026.04.14 | ₩8,590 | ₩8,604 | ₩8,483 | ₩8,597 | +0.08% | 2.7만 |
|---|
| 2026.04.13 | ₩8,912 | ₩8,912 | ₩8,629 | ₩8,629 | -3.17% | 2.2만 |
|---|
| 2026.04.10 | ₩8,805 | ₩8,925 | ₩8,805 | ₩8,892 | +0.99% | 1만 |
|---|
| 2026.04.09 | ₩8,791 | ₩8,838 | ₩8,731 | ₩8,731 | -0.68% | 4.4천 |
|---|
| 2026.04.08 | ₩8,524 | ₩8,724 | ₩8,495 | ₩8,711 | +2.20% | 3.1만 |
|---|
| 2026.04.07 | ₩8,724 | ₩8,751 | ₩8,710 | ₩8,751 | +0.31% | 8.5천 |
|---|
| 2026.04.06 | ₩8,724 | ₩8,778 | ₩8,698 | ₩8,716 | -0.09% | 1.9만 |
|---|
| 2026.04.02 | ₩8,912 | ₩8,938 | ₩8,711 | ₩8,744 | -1.88% | 3.1만 |
|---|
| 2026.04.01 | ₩8,791 | ₩8,892 | ₩8,739 | ₩8,798 | +0.08% | 4.4만 |
|---|
| 2026.03.31 | ₩8,845 | ₩8,912 | ₩8,764 | ₩8,771 | -0.83% | 3.6만 |
|---|
| 2026.03.30 | ₩8,925 | ₩8,992 | ₩8,845 | ₩8,928 | +0.03% | 5만 |
|---|
| 2026.03.27 | ₩8,965 | ₩9,032 | ₩8,952 | ₩9,019 | +0.60% | 1.6만 |
|---|
| 2026.03.26 | ₩8,791 | ₩8,898 | ₩8,724 | ₩8,871 | +0.91% | 2.9만 |
|---|
| 2026.03.25 | ₩8,793 | ₩8,965 | ₩8,793 | ₩8,865 | +0.82% | 8.8천 |
|---|
| 2026.03.24 | ₩8,912 | ₩8,952 | ₩8,858 | ₩8,942 | +0.35% | 9.7천 |
|---|
| 2026.03.23 | ₩8,831 | ₩8,858 | ₩8,711 | ₩8,806 | -0.29% | 4.6만 |
|---|
| 2026.03.20 | ₩8,898 | ₩8,965 | ₩8,851 | ₩8,965 | +0.75% | 9만 |
|---|
| 2026.03.19 | ₩8,817 | ₩8,871 | ₩8,751 | ₩8,811 | -0.06% | 5.3만 |
|---|
| 2026.03.18 | ₩8,763 | ₩8,791 | ₩8,684 | ₩8,771 | +0.09% | 6.9만 |
|---|
| 2026.03.17 | ₩8,657 | ₩8,684 | ₩8,537 | ₩8,664 | +0.08% | 2.2만 |
|---|
| 2026.03.16 | ₩8,724 | ₩8,763 | ₩8,684 | ₩8,736 | +0.14% | 7.8천 |
|---|
| 2026.03.13 | ₩8,711 | ₩8,810 | ₩8,698 | ₩8,758 | +0.54% | 8만 |
|---|
| 2026.03.12 | ₩8,671 | ₩8,778 | ₩8,570 | ₩8,751 | +0.93% | 8.5만 |
|---|
| 2026.03.11 | ₩8,631 | ₩8,671 | ₩8,590 | ₩8,611 | -0.23% | 1.9만 |
|---|
| 2026.03.10 | ₩8,457 | ₩8,617 | ₩8,457 | ₩8,590 | +1.58% | 5.8만 |
|---|
| 2026.03.09 | ₩8,497 | ₩8,577 | ₩8,376 | ₩8,413 | -0.99% | 9.7만 |
|---|
| 2026.03.06 | ₩8,376 | ₩8,470 | ₩8,350 | ₩8,350 | -0.32% | 3.4만 |
|---|
| 2026.03.05 | ₩8,269 | ₩8,296 | ₩8,209 | ₩8,283 | +0.16% | 4.4만 |
|---|
| 2026.03.04 | ₩8,256 | ₩8,323 | ₩8,243 | ₩8,269 | +0.16% | 10.2만 |
|---|
| 2026.03.03 | ₩8,430 | ₩8,483 | ₩8,256 | ₩8,303 | -1.51% | 7.1만 |
|---|
| 2026.03.02 | ₩8,403 | ₩8,417 | ₩8,296 | ₩8,318 | -1.02% | 13.8만 |
|---|
| 2026.02.27 | ₩8,323 | ₩8,370 | ₩8,257 | ₩8,275 | -0.58% | 7.7만 |
|---|
| 2026.02.26 | ₩8,363 | ₩8,402 | ₩8,296 | ₩8,316 | -0.56% | 6.7만 |
|---|
| 2026.02.25 | ₩8,443 | ₩8,510 | ₩8,430 | ₩8,443 | 0.00% | 8.2만 |
|---|
| 2026.02.24 | ₩8,403 | ₩8,403 | ₩8,336 | ₩8,383 | -0.24% | 10.8만 |
|---|
| 2026.02.23 | ₩8,383 | ₩8,470 | ₩8,383 | ₩8,430 | +0.56% | 7.3천 |
|---|
| 2026.02.20 | ₩8,309 | ₩8,309 | ₩8,220 | ₩8,253 | -0.68% | 1.2만 |
|---|
| 2026.02.19 | ₩8,256 | ₩8,296 | ₩8,255 | ₩8,256 | 0.00% | 2.7만 |
|---|
| 2026.02.18 | ₩8,229 | ₩8,243 | ₩8,176 | ₩8,176 | -0.65% | 2.9만 |
|---|
| 2026.02.17 | ₩8,309 | ₩8,430 | ₩8,309 | ₩8,350 | +0.48% | 2.1만 |
|---|
| 2026.02.13 | ₩8,323 | ₩8,336 | ₩8,243 | ₩8,289 | -0.40% | 1.1만 |
|---|
| 2026.02.12 | ₩8,115 | ₩8,417 | ₩8,115 | ₩8,370 | +3.13% | 5.4만 |
|---|
| 2026.02.11 | ₩8,095 | ₩8,184 | ₩8,095 | ₩8,169 | +0.91% | 1.3만 |
|---|
| 2026.02.10 | ₩8,176 | ₩8,176 | ₩8,015 | ₩8,095 | -0.98% | 4.6만 |
|---|
| 2026.02.09 | ₩8,269 | ₩8,269 | ₩8,176 | ₩8,196 | -0.89% | 2.7만 |
|---|
| 2026.02.06 | ₩8,216 | ₩8,256 | ₩8,136 | ₩8,149 | -0.81% | 3.8만 |
|---|
| 2026.02.05 | ₩8,162 | ₩8,309 | ₩8,157 | ₩8,283 | +1.48% | 6만 |
|---|
| 2026.02.04 | ₩8,225 | ₩8,229 | ₩8,055 | ₩8,095 | -1.58% | 5.3만 |
|---|
| 2026.02.03 | ₩8,335 | ₩8,483 | ₩8,263 | ₩8,390 | +0.66% | 1.5만 |
|---|
| 2026.02.02 | ₩8,336 | ₩8,350 | ₩8,283 | ₩8,330 | -0.08% | 4.4만 |
|---|
| 2026.01.30 | ₩8,376 | ₩8,415 | ₩8,323 | ₩8,323 | -0.64% | 2.7만 |
|---|
| 2026.01.29 | ₩8,359 | ₩8,443 | ₩8,359 | ₩8,388 | +0.35% | 7.2만 |
|---|
| 2026.01.28 | ₩8,288 | ₩8,356 | ₩8,283 | ₩8,348 | +0.73% | 3.8만 |
|---|
| 2026.01.27 | ₩8,232 | ₩8,296 | ₩8,229 | ₩8,249 | +0.21% | 5.8만 |
|---|
| 2026.01.26 | ₩8,095 | ₩8,162 | ₩8,069 | ₩8,142 | +0.58% | 4.9만 |
|---|
| 2026.01.23 | ₩8,028 | ₩8,122 | ₩8,016 | ₩8,089 | +0.75% | 3.1만 |
|---|
| 2026.01.22 | ₩8,069 | ₩8,069 | ₩7,935 | ₩8,008 | -0.75% | 3.9만 |
|---|
| 2026.01.21 | ₩8,162 | ₩8,216 | ₩8,042 | ₩8,069 | -1.15% | 3.9만 |
|---|
| 2026.01.20 | ₩8,256 | ₩8,283 | ₩8,216 | ₩8,283 | +0.32% | 3.4만 |
|---|
| 2026.01.16 | ₩8,122 | ₩8,136 | ₩8,107 | ₩8,115 | -0.08% | 39.2만 |
|---|
| 2026.01.15 | ₩8,109 | ₩8,136 | ₩8,028 | ₩8,049 | -0.74% | 3.5만 |
|---|
| 2026.01.14 | ₩8,256 | ₩8,256 | ₩8,069 | ₩8,115 | -1.70% | 1.5만 |
|---|
| 2026.01.13 | ₩8,082 | ₩8,256 | ₩8,082 | ₩8,209 | +1.57% | 2.1만 |
|---|
| 2026.01.12 | ₩8,122 | ₩8,189 | ₩8,109 | ₩8,129 | +0.08% | 1.4만 |
|---|
| 2026.01.09 | ₩8,243 | ₩8,283 | ₩8,089 | ₩8,089 | -1.87% | 2.4만 |
|---|
| 2026.01.08 | ₩8,457 | ₩8,550 | ₩8,162 | ₩8,231 | -2.67% | 5.4만 |
|---|
| 2026.01.07 | ₩8,296 | ₩8,430 | ₩8,296 | ₩8,417 | +1.45% | 2.8만 |
|---|
| 2026.01.06 | ₩8,497 | ₩8,537 | ₩8,283 | ₩8,289 | -2.44% | 7만 |
|---|
| 2026.01.05 | ₩8,564 | ₩8,573 | ₩8,417 | ₩8,510 | -0.62% | 5.4만 |
|---|
| 2026.01.02 | ₩8,617 | ₩8,644 | ₩8,550 | ₩8,617 | 0.00% | 1.1만 |
|---|
| 2025.12.31 | ₩8,550 | ₩8,617 | ₩8,550 | ₩8,617 | +0.78% | 2.9만 |
|---|
| 2025.12.30 | ₩8,577 | ₩8,577 | ₩8,524 | ₩8,544 | -0.39% | 5.9만 |
|---|
| 2025.12.29 | ₩8,564 | ₩8,631 | ₩8,564 | ₩8,584 | +0.23% | 4.5만 |
|---|
| 2025.12.26 | ₩8,590 | ₩8,644 | ₩8,584 | ₩8,590 | 0.00% | 5.7만 |
|---|
| 2025.12.24 | ₩8,644 | ₩8,644 | ₩8,577 | ₩8,577 | -0.77% | 6.7만 |
|---|
| 2025.12.23 | ₩8,590 | ₩8,671 | ₩8,590 | ₩8,671 | +0.93% | 5.4만 |
|---|
| 2025.12.22 | ₩8,577 | ₩8,577 | ₩8,497 | ₩8,570 | -0.08% | 3.2만 |
|---|
| 2025.12.19 | ₩9,086 | ₩9,112 | ₩9,067 | ₩9,099 | +0.15% | 3.5만 |
|---|
| 2025.12.18 | ₩9,045 | ₩9,086 | ₩8,992 | ₩9,072 | +0.30% | 3만 |
|---|
| 2025.12.17 | ₩9,099 | ₩9,099 | ₩8,992 | ₩9,044 | -0.60% | 4.4만 |
|---|
| 2025.12.16 | ₩9,032 | ₩9,152 | ₩9,032 | ₩9,082 | +0.55% | 1.1만 |
|---|
| 2025.12.15 | ₩8,992 | ₩9,079 | ₩8,949 | ₩9,025 | +0.37% | 1.7만 |
|---|
| 2025.12.12 | ₩8,979 | ₩9,012 | ₩8,885 | ₩9,012 | +0.37% | 1.6만 |
|---|
| 2025.12.11 | ₩9,059 | ₩9,059 | ₩8,938 | ₩8,965 | -1.03% | 6.1만 |
|---|
| 2025.12.10 | ₩9,250 | ₩9,274 | ₩9,019 | ₩9,052 | -2.14% | 7.1만 |
|---|
| 2025.12.09 | ₩9,247 | ₩9,286 | ₩9,214 | ₩9,273 | +0.27% | 1.5만 |
|---|
| 2025.12.08 | ₩9,166 | ₩9,296 | ₩9,166 | ₩9,266 | +1.09% | 7만 |
|---|
| 2025.12.05 | ₩9,193 | ₩9,206 | ₩9,112 | ₩9,206 | +0.15% | 6.7천 |
|---|
| 2025.12.04 | ₩9,139 | ₩9,219 | ₩9,139 | ₩9,206 | +0.73% | 1.2만 |
|---|
| 2025.12.03 | ₩9,250 | ₩9,250 | ₩9,126 | ₩9,146 | -1.13% | 5.7만 |
|---|
| 2025.12.02 | ₩9,321 | ₩9,326 | ₩9,253 | ₩9,253 | -0.73% | 1.4만 |
|---|
| 2025.12.01 | ₩9,300 | ₩9,313 | ₩9,152 | ₩9,246 | -0.58% | 4.8만 |
|---|
| 2025.11.28 | ₩9,326 | ₩9,326 | ₩9,233 | ₩9,272 | -0.59% | 1.8만 |
|---|
| 2025.11.26 | ₩9,393 | ₩9,407 | ₩9,280 | ₩9,317 | -0.81% | 4만 |
|---|
| 2025.11.25 | ₩9,527 | ₩9,527 | ₩9,353 | ₩9,393 | -1.40% | 9.2만 |
|---|
| 2025.11.24 | ₩9,661 | ₩9,701 | ₩9,607 | ₩9,634 | -0.28% | 8만 |
|---|
| 2025.11.21 | ₩9,995 | ₩9,995 | ₩9,594 | ₩9,668 | -3.28% | 3.7만 |
|---|
| 2025.11.20 | ₩9,888 | ₩10,036 | ₩9,822 | ₩9,997 | +1.10% | 7.7만 |
|---|
| 2025.11.19 | ₩9,848 | ₩9,929 | ₩9,848 | ₩9,902 | +0.54% | 2.4만 |
|---|
| 2025.11.18 | ₩9,795 | ₩9,875 | ₩9,768 | ₩9,805 | +0.11% | 6.9만 |
|---|
| 2025.11.17 | ₩9,672 | ₩9,822 | ₩9,649 | ₩9,797 | +1.30% | 6.4만 |
|---|
| 2025.11.14 | ₩9,621 | ₩9,658 | ₩9,594 | ₩9,607 | -0.14% | 4.6만 |
|---|
| 2025.11.13 | ₩9,443 | ₩9,557 | ₩9,425 | ₩9,541 | +1.03% | 1.5만 |
|---|
| 2025.11.12 | ₩9,500 | ₩9,514 | ₩9,424 | ₩9,487 | -0.14% | 7만 |
|---|
| 2025.11.11 | ₩9,527 | ₩9,527 | ₩9,460 | ₩9,484 | -0.45% | 2.3만 |
|---|
| 2025.11.10 | ₩9,554 | ₩9,688 | ₩9,527 | ₩9,594 | +0.42% | 9만 |
|---|
| 2025.11.07 | ₩9,688 | ₩9,701 | ₩9,574 | ₩9,587 | -1.04% | 6.9만 |
|---|
| 2025.11.06 | ₩9,567 | ₩9,688 | ₩9,567 | ₩9,674 | +1.12% | 4.3만 |
|---|
| 2025.11.05 | ₩9,648 | ₩9,648 | ₩9,487 | ₩9,520 | -1.32% | 4.1만 |
|---|
| 2025.11.04 | ₩9,594 | ₩9,634 | ₩9,567 | ₩9,601 | +0.07% | 4.2만 |
|---|
| 2025.11.03 | ₩9,514 | ₩9,594 | ₩9,494 | ₩9,494 | -0.21% | 1.5만 |
|---|
| 2025.10.31 | ₩9,474 | ₩9,500 | ₩9,401 | ₩9,401 | -0.76% | 1.8만 |
|---|
| 2025.10.30 | ₩9,380 | ₩9,500 | ₩9,326 | ₩9,479 | +1.06% | 6.3만 |
|---|
| 2025.10.29 | ₩9,152 | ₩9,300 | ₩9,126 | ₩9,280 | +1.39% | 4.6만 |
|---|
| 2025.10.28 | ₩9,019 | ₩9,086 | ₩8,992 | ₩9,072 | +0.59% | 6.7만 |
|---|
| 2025.10.27 | ₩8,992 | ₩9,032 | ₩8,979 | ₩8,992 | 0.00% | 12.3만 |
|---|
| 2025.10.24 | ₩8,992 | ₩9,012 | ₩8,965 | ₩9,012 | +0.22% | 1만 |
|---|
| 2025.10.23 | ₩9,099 | ₩9,126 | ₩9,019 | ₩9,045 | -0.59% | 2.3만 |
|---|
| 2025.10.22 | ₩9,032 | ₩9,099 | ₩9,005 | ₩9,092 | +0.67% | 2.8만 |
|---|
| 2025.10.21 | ₩9,146 | ₩9,152 | ₩9,005 | ₩9,045 | -1.10% | 12.4만 |
|---|
| 2025.10.20 | ₩9,219 | ₩9,219 | ₩9,112 | ₩9,146 | -0.80% | 5.4만 |
|---|
| 2025.10.17 | ₩9,286 | ₩9,326 | ₩9,219 | ₩9,219 | -0.72% | 1.3만 |
|---|
| 2025.10.16 | ₩9,233 | ₩9,340 | ₩9,206 | ₩9,293 | +0.65% | 4.4만 |
|---|
| 2025.10.15 | ₩9,219 | ₩9,300 | ₩9,112 | ₩9,253 | +0.36% | 5.8만 |
|---|
| 2025.10.14 | ₩9,393 | ₩9,393 | ₩9,219 | ₩9,234 | -1.70% | 2.5만 |
|---|
| 2025.10.13 | ₩9,393 | ₩9,393 | ₩9,300 | ₩9,326 | -0.71% | 7.5만 |
|---|
| 2025.10.10 | ₩9,139 | ₩9,474 | ₩9,099 | ₩9,440 | +3.29% | 10.9만 |
|---|