시장 데이터를 불러오는 중
전체 종목
AdvisorShares Dorsey Wright FSM US Core ETF 과거 주가
AdvisorShares Dorsey Wright FSM US Core ETF · DWUS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AdvisorShares Dorsey Wright FSM US Core ETF · DWUS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,916 | ₩79,916 | ₩79,916 | ₩79,916 | 0.00% | 100 |
| 2026.10.08 | ₩79,745 | ₩79,751 | ₩79,708 | ₩79,708 | -0.05% | 400 |
| 2026.10.07 | ₩79,651 | ₩79,783 | ₩79,651 | ₩79,783 | +0.17% | 600 |
| 2026.10.06 | ₩79,825 | ₩79,932 | ₩79,825 | ₩79,865 | +0.05% | 1천 |
| 2026.10.05 | ₩79,679 | ₩79,679 | ₩79,679 | ₩79,679 | 0.00% | 100 |
| 2026.10.02 | ₩79,450 | ₩79,450 | ₩79,434 | ₩79,434 | -0.02% | 200 |
| 2026.10.01 | ₩79,115 | ₩79,186 | ₩79,115 | ₩79,186 | +0.09% | 400 |
| 2026.09.30 | ₩79,235 | ₩79,343 | ₩79,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,088 |
| -0.19% |
| 1.4천 |
| 2026.09.29 | ₩79,115 | ₩79,163 | ₩79,115 | ₩79,163 | +0.06% | 1.9천 |
|---|
| 2026.09.28 | ₩79,160 | ₩79,160 | ₩79,160 | ₩79,160 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩79,379 | ₩79,379 | ₩79,379 | ₩79,379 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩79,184 | ₩79,184 | ₩79,184 | ₩79,184 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩79,121 | ₩79,134 | ₩79,075 | ₩79,134 | +0.02% | 900 |
|---|
| 2026.09.22 | ₩79,389 | ₩79,450 | ₩79,381 | ₩79,381 | -0.01% | 5천 |
|---|
| 2026.09.21 | ₩78,900 | ₩79,396 | ₩78,900 | ₩79,383 | +0.61% | 1.1천 |
|---|
| 2026.09.18 | ₩78,579 | ₩78,722 | ₩78,539 | ₩78,722 | +0.18% | 1.3천 |
|---|
| 2026.09.17 | ₩78,512 | ₩78,686 | ₩78,485 | ₩78,686 | +0.22% | 2.5천 |
|---|
| 2026.09.16 | ₩78,639 | ₩78,639 | ₩78,297 | ₩78,297 | -0.43% | 4.3천 |
|---|
| 2026.09.15 | ₩78,518 | ₩78,518 | ₩78,518 | ₩78,518 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩78,793 | ₩79,061 | ₩78,726 | ₩78,923 | +0.16% | 7.4천 |
|---|
| 2026.09.11 | ₩79,123 | ₩79,123 | ₩79,123 | ₩79,123 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩78,585 | ₩78,646 | ₩78,378 | ₩78,445 | -0.18% | 2.2천 |
|---|
| 2026.09.09 | ₩78,753 | ₩78,868 | ₩78,753 | ₩78,868 | +0.15% | 100 |
|---|
| 2026.09.08 | ₩79,383 | ₩79,456 | ₩79,255 | ₩79,255 | -0.16% | 5천 |
|---|
| 2026.09.04 | ₩79,771 | ₩79,832 | ₩79,771 | ₩79,830 | +0.07% | 1.9천 |
|---|
| 2026.09.03 | ₩79,919 | ₩80,147 | ₩79,919 | ₩80,139 | +0.27% | 2.2천 |
|---|
| 2026.09.02 | ₩79,515 | ₩79,515 | ₩79,359 | ₩79,359 | -0.20% | 900 |
|---|
| 2026.09.01 | ₩79,249 | ₩79,249 | ₩79,089 | ₩79,089 | -0.20% | 200 |
|---|
| 2026.08.31 | ₩79,825 | ₩79,966 | ₩79,825 | ₩79,966 | +0.18% | 500 |
|---|
| 2026.08.28 | ₩80,388 | ₩80,388 | ₩80,105 | ₩80,105 | -0.35% | 200 |
|---|
| 2026.08.27 | ₩80,468 | ₩80,547 | ₩80,468 | ₩80,547 | +0.10% | 4.7천 |
|---|
| 2026.08.26 | ₩79,845 | ₩79,845 | ₩79,845 | ₩79,845 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩79,651 | ₩79,905 | ₩79,651 | ₩79,892 | +0.30% | 2.3천 |
|---|
| 2026.08.24 | ₩79,490 | ₩79,617 | ₩79,490 | ₩79,601 | +0.14% | 1.8천 |
|---|
| 2026.08.21 | ₩79,999 | ₩79,999 | ₩79,892 | ₩79,892 | -0.13% | 200 |
|---|
| 2026.08.20 | ₩79,611 | ₩79,611 | ₩79,557 | ₩79,557 | -0.07% | 400 |
|---|
| 2026.08.19 | ₩80,204 | ₩80,204 | ₩80,204 | ₩80,204 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩80,374 | ₩80,374 | ₩80,242 | ₩80,242 | -0.17% | 800 |
|---|
| 2026.08.17 | ₩81,051 | ₩81,051 | ₩81,051 | ₩81,051 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩81,245 | ₩81,312 | ₩81,205 | ₩81,280 | +0.04% | 1.3천 |
|---|
| 2026.08.13 | ₩81,688 | ₩81,688 | ₩81,611 | ₩81,611 | -0.09% | 100 |
|---|
| 2026.08.12 | ₩80,924 | ₩81,058 | ₩80,837 | ₩80,837 | -0.11% | 6.2천 |
|---|
| 2026.08.11 | ₩80,656 | ₩80,790 | ₩80,472 | ₩80,472 | -0.23% | 1.2천 |
|---|
| 2026.08.10 | ₩80,776 | ₩80,776 | ₩80,708 | ₩80,708 | -0.08% | 800 |
|---|
| 2026.08.07 | ₩80,843 | ₩80,896 | ₩80,843 | ₩80,896 | +0.06% | 1.6천 |
|---|
| 2026.08.06 | ₩80,301 | ₩80,301 | ₩80,301 | ₩80,301 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩81,245 | ₩81,306 | ₩80,516 | ₩80,516 | -0.90% | 1.2천 |
|---|
| 2026.08.04 | ₩79,745 | ₩80,788 | ₩79,745 | ₩80,788 | +1.31% | 1.7천 |
|---|
| 2026.08.03 | ₩77,895 | ₩77,928 | ₩77,895 | ₩77,928 | +0.04% | 300 |
|---|
| 2026.07.31 | ₩77,306 | ₩77,306 | ₩77,090 | ₩77,090 | -0.28% | 200 |
|---|
| 2026.07.30 | ₩76,688 | ₩76,688 | ₩76,688 | ₩76,688 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩74,143 | ₩74,157 | ₩73,381 | ₩73,381 | -1.03% | 1.7천 |
|---|
| 2026.07.28 | ₩75,371 | ₩75,371 | ₩75,371 | ₩75,371 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩76,984 | ₩76,984 | ₩76,984 | ₩76,984 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩78,364 | ₩78,375 | ₩77,599 | ₩77,599 | -0.98% | 2.1천 |
|---|
| 2026.07.23 | ₩78,853 | ₩79,061 | ₩78,853 | ₩79,061 | +0.26% | 200 |
|---|
| 2026.07.22 | ₩79,931 | ₩79,931 | ₩79,931 | ₩79,931 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩80,113 | ₩80,113 | ₩80,113 | ₩80,113 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩77,836 | ₩77,836 | ₩77,836 | ₩77,836 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩77,810 | ₩77,810 | ₩77,810 | ₩77,810 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩78,453 | ₩78,453 | ₩78,453 | ₩78,453 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩80,364 | ₩80,364 | ₩80,364 | ₩80,364 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩81,424 | ₩81,424 | ₩81,424 | ₩81,424 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩80,290 | ₩80,290 | ₩80,290 | ₩80,290 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩81,554 | ₩81,964 | ₩81,554 | ₩81,964 | +0.50% | 700 |
|---|
| 2026.07.09 | ₩81,752 | ₩81,752 | ₩81,752 | ₩81,752 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩80,403 | ₩80,403 | ₩80,403 | ₩80,403 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩79,808 | ₩79,808 | ₩79,808 | ₩79,808 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩82,224 | ₩82,224 | ₩81,806 | ₩81,806 | -0.51% | 700 |
|---|
| 2026.07.02 | ₩82,679 | ₩82,693 | ₩80,590 | ₩80,590 | -2.53% | 500 |
|---|
| 2026.07.01 | ₩82,719 | ₩82,719 | ₩82,719 | ₩82,719 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩85,359 | ₩85,359 | ₩85,358 | ₩85,358 | -0.00% | 500 |
|---|
| 2026.06.29 | ₩81,701 | ₩83,704 | ₩81,701 | ₩83,704 | +2.45% | 1.7천 |
|---|
| 2026.06.26 | ₩81,591 | ₩81,591 | ₩81,591 | ₩81,591 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩82,679 | ₩83,537 | ₩82,679 | ₩83,537 | +1.04% | 5.1천 |
|---|
| 2026.06.24 | ₩82,585 | ₩82,585 | ₩81,926 | ₩81,926 | -0.80% | 400 |
|---|
| 2026.06.23 | ₩81,996 | ₩82,505 | ₩81,996 | ₩82,419 | +0.52% | 2.2천 |
|---|
| 2026.06.22 | ₩85,252 | ₩85,671 | ₩85,252 | ₩85,671 | +0.49% | 500 |
|---|
| 2026.06.18 | ₩84,294 | ₩84,963 | ₩84,294 | ₩84,963 | +0.79% | 400 |
|---|
| 2026.06.17 | ₩83,510 | ₩83,765 | ₩82,478 | ₩82,628 | -1.06% | 1.2만 |
|---|
| 2026.06.16 | ₩84,220 | ₩84,388 | ₩82,666 | ₩82,784 | -1.71% | 2.4만 |
|---|
| 2026.06.15 | ₩84,432 | ₩84,432 | ₩84,432 | ₩84,432 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩82,044 | ₩82,044 | ₩82,044 | ₩82,044 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩79,262 | ₩81,107 | ₩79,262 | ₩81,107 | +2.33% | 1.1천 |
|---|
| 2026.06.10 | ₩78,127 | ₩78,127 | ₩78,127 | ₩78,127 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩79,582 | ₩79,582 | ₩79,582 | ₩79,582 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩80,354 | ₩80,817 | ₩80,354 | ₩80,553 | +0.25% | 1.4천 |
|---|
| 2026.06.05 | ₩78,953 | ₩78,953 | ₩78,953 | ₩78,953 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩83,326 | ₩83,326 | ₩83,326 | ₩83,326 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩84,167 | ₩84,167 | ₩84,006 | ₩84,055 | -0.13% | 600 |
|---|
| 2026.06.02 | ₩83,363 | ₩83,611 | ₩83,215 | ₩83,611 | +0.30% | 4천 |
|---|
| 2026.06.01 | ₩82,371 | ₩82,415 | ₩82,371 | ₩82,386 | +0.02% | 300 |
|---|
| 2026.05.29 | ₩82,264 | ₩82,264 | ₩82,178 | ₩82,178 | -0.10% | 4.7천 |
|---|
| 2026.05.28 | ₩81,875 | ₩82,111 | ₩81,808 | ₩82,111 | +0.29% | 400 |
|---|
| 2026.05.27 | ₩81,793 | ₩81,793 | ₩81,793 | ₩81,793 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩82,012 | ₩82,012 | ₩82,012 | ₩82,012 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩80,629 | ₩80,629 | ₩80,393 | ₩80,393 | -0.29% | 500 |
|---|
| 2026.05.21 | ₩79,249 | ₩79,903 | ₩79,128 | ₩79,903 | +0.83% | 2.3천 |
|---|
| 2026.05.20 | ₩79,440 | ₩79,440 | ₩79,440 | ₩79,440 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩77,440 | ₩77,988 | ₩77,440 | ₩77,988 | +0.71% | 100 |
|---|
| 2026.05.18 | ₩78,914 | ₩78,914 | ₩78,464 | ₩78,464 | -0.57% | 1.6천 |
|---|
| 2026.05.15 | ₩79,222 | ₩79,222 | ₩78,894 | ₩78,955 | -0.34% | 800 |
|---|
| 2026.05.14 | ₩80,334 | ₩80,480 | ₩80,160 | ₩80,480 | +0.18% | 1.1천 |
|---|
| 2026.05.13 | ₩79,517 | ₩80,080 | ₩79,324 | ₩80,002 | +0.61% | 1.3만 |
|---|
| 2026.05.12 | ₩79,075 | ₩79,620 | ₩78,954 | ₩79,620 | +0.69% | 1.9천 |
|---|
| 2026.05.11 | ₩80,069 | ₩80,069 | ₩80,069 | ₩80,069 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩79,235 | ₩79,406 | ₩79,235 | ₩79,406 | +0.21% | 800 |
|---|
| 2026.05.07 | ₩78,699 | ₩78,699 | ₩78,193 | ₩78,193 | -0.64% | 300 |
|---|
| 2026.05.06 | ₩78,981 | ₩79,048 | ₩78,981 | ₩79,048 | +0.08% | 700 |
|---|
| 2026.05.05 | ₩77,507 | ₩77,601 | ₩77,449 | ₩77,449 | -0.07% | 900 |
|---|
| 2026.05.04 | ₩76,295 | ₩76,295 | ₩76,295 | ₩76,295 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩76,917 | ₩76,917 | ₩76,593 | ₩76,593 | -0.42% | 900 |
|---|
| 2026.04.30 | ₩76,274 | ₩76,274 | ₩76,274 | ₩76,274 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩75,550 | ₩75,550 | ₩75,550 | ₩75,550 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩75,419 | ₩75,419 | ₩75,419 | ₩75,419 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩76,030 | ₩76,030 | ₩76,030 | ₩76,030 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩75,644 | ₩76,062 | ₩75,631 | ₩76,062 | +0.55% | 300 |
|---|
| 2026.04.23 | ₩74,900 | ₩75,068 | ₩74,900 | ₩75,068 | +0.22% | 500 |
|---|
| 2026.04.22 | ₩75,242 | ₩75,495 | ₩75,229 | ₩75,495 | +0.34% | 6.1천 |
|---|
| 2026.04.21 | ₩75,041 | ₩75,041 | ₩74,508 | ₩74,508 | -0.71% | 1.4만 |
|---|
| 2026.04.20 | ₩74,886 | ₩74,886 | ₩74,886 | ₩74,886 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩75,075 | ₩75,075 | ₩75,075 | ₩75,075 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩73,983 | ₩74,137 | ₩73,983 | ₩74,137 | +0.21% | 1천 |
|---|
| 2026.04.15 | ₩73,359 | ₩73,983 | ₩73,359 | ₩73,983 | +0.85% | 300 |
|---|
| 2026.04.14 | ₩73,228 | ₩73,228 | ₩73,228 | ₩73,228 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩71,597 | ₩72,240 | ₩71,597 | ₩72,240 | +0.90% | 200 |
|---|
| 2026.04.10 | ₩71,691 | ₩71,718 | ₩71,530 | ₩71,545 | -0.20% | 1.1천 |
|---|
| 2026.04.09 | ₩70,988 | ₩71,643 | ₩70,874 | ₩71,643 | +0.92% | 8.2천 |
|---|
| 2026.04.08 | ₩71,155 | ₩71,182 | ₩71,124 | ₩71,124 | -0.04% | 2.2천 |
|---|
| 2026.04.07 | ₩68,890 | ₩69,136 | ₩68,877 | ₩69,136 | +0.36% | 500 |
|---|
| 2026.04.06 | ₩69,091 | ₩69,386 | ₩69,091 | ₩69,256 | +0.24% | 2.1천 |
|---|
| 2026.04.02 | ₩68,900 | ₩68,900 | ₩68,900 | ₩68,900 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩68,831 | ₩68,831 | ₩68,831 | ₩68,831 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩66,907 | ₩68,223 | ₩66,907 | ₩68,223 | +1.97% | 700 |
|---|
| 2026.03.30 | ₩66,168 | ₩66,168 | ₩66,168 | ₩66,168 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩67,122 | ₩67,122 | ₩66,620 | ₩66,620 | -0.75% | 2.8천 |
|---|
| 2026.03.26 | ₩67,733 | ₩67,733 | ₩67,733 | ₩67,733 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩69,158 | ₩69,319 | ₩69,158 | ₩69,227 | +0.10% | 700 |
|---|
| 2026.03.24 | ₩68,856 | ₩68,856 | ₩68,856 | ₩68,856 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩69,802 | ₩69,802 | ₩69,279 | ₩69,279 | -0.75% | 300 |
|---|
| 2026.03.20 | ₩69,172 | ₩69,259 | ₩68,475 | ₩68,475 | -1.01% | 9천 |
|---|
| 2026.03.19 | ₩69,279 | ₩69,560 | ₩69,279 | ₩69,560 | +0.41% | 400 |
|---|
| 2026.03.18 | ₩70,177 | ₩70,201 | ₩69,587 | ₩69,637 | -0.77% | 3천 |
|---|
| 2026.03.17 | ₩70,934 | ₩70,947 | ₩70,619 | ₩70,619 | -0.44% | 6.8천 |
|---|
| 2026.03.16 | ₩70,572 | ₩70,572 | ₩70,407 | ₩70,407 | -0.23% | 3.9천 |
|---|
| 2026.03.13 | ₩69,688 | ₩69,688 | ₩69,688 | ₩69,688 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩70,472 | ₩70,485 | ₩70,088 | ₩70,088 | -0.54% | 4.7천 |
|---|
| 2026.03.11 | ₩71,304 | ₩71,304 | ₩71,304 | ₩71,304 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩71,356 | ₩71,865 | ₩71,356 | ₩71,388 | +0.05% | 400 |
|---|
| 2026.03.09 | ₩71,525 | ₩71,525 | ₩71,525 | ₩71,525 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩71,008 | ₩71,008 | ₩70,732 | ₩70,732 | -0.39% | 1.2천 |
|---|
| 2026.03.05 | ₩71,115 | ₩71,766 | ₩70,994 | ₩71,766 | +0.92% | 300 |
|---|
| 2026.03.04 | ₩71,611 | ₩72,190 | ₩71,611 | ₩72,190 | +0.81% | 100 |
|---|
| 2026.03.03 | ₩70,632 | ₩71,443 | ₩70,525 | ₩71,443 | +1.15% | 500 |
|---|
| 2026.03.02 | ₩72,348 | ₩72,809 | ₩72,348 | ₩72,809 | +0.64% | 200 |
|---|
| 2026.02.27 | ₩72,321 | ₩72,616 | ₩72,321 | ₩72,616 | +0.41% | 1.9천 |
|---|
| 2026.02.26 | ₩72,656 | ₩72,994 | ₩72,656 | ₩72,994 | +0.46% | 500 |
|---|
| 2026.02.25 | ₩73,400 | ₩73,701 | ₩73,400 | ₩73,647 | +0.34% | 1.7천 |
|---|
| 2026.02.24 | ₩72,013 | ₩72,571 | ₩72,013 | ₩72,571 | +0.78% | 100 |
|---|
| 2026.02.23 | ₩72,334 | ₩72,334 | ₩71,753 | ₩71,753 | -0.80% | 200 |
|---|
| 2026.02.20 | ₩72,696 | ₩73,018 | ₩72,656 | ₩72,949 | +0.35% | 8.5천 |
|---|
| 2026.02.19 | ₩72,388 | ₩72,401 | ₩72,133 | ₩72,384 | -0.01% | 9.5천 |
|---|
| 2026.02.18 | ₩72,683 | ₩72,730 | ₩72,294 | ₩72,661 | -0.03% | 5천 |
|---|
| 2026.02.17 | ₩72,066 | ₩72,267 | ₩71,959 | ₩72,033 | -0.05% | 2.7천 |
|---|
| 2026.02.13 | ₩72,080 | ₩72,080 | ₩72,080 | ₩72,080 | 0.00% | 500 |
|---|
| 2026.02.12 | ₩73,312 | ₩73,312 | ₩71,812 | ₩71,853 | -1.99% | 1.2천 |
|---|
| 2026.02.11 | ₩73,286 | ₩73,358 | ₩73,286 | ₩73,358 | +0.10% | 1.5천 |
|---|
| 2026.02.10 | ₩73,688 | ₩73,688 | ₩73,199 | ₩73,199 | -0.66% | 3천 |
|---|
| 2026.02.09 | ₩73,091 | ₩73,768 | ₩73,091 | ₩73,768 | +0.93% | 200 |
|---|
| 2026.02.06 | ₩72,936 | ₩72,936 | ₩72,936 | ₩72,936 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩71,209 | ₩71,209 | ₩70,777 | ₩70,777 | -0.61% | 500 |
|---|
| 2026.02.04 | ₩71,907 | ₩71,932 | ₩71,678 | ₩71,713 | -0.27% | 800 |
|---|
| 2026.02.03 | ₩73,702 | ₩73,702 | ₩73,702 | ₩73,702 | 0.00% | 700 |
|---|
| 2026.02.02 | ₩74,626 | ₩74,626 | ₩74,529 | ₩74,529 | -0.13% | 700 |
|---|
| 2026.01.30 | ₩74,063 | ₩74,063 | ₩73,822 | ₩73,902 | -0.22% | 300 |
|---|
| 2026.01.29 | ₩74,385 | ₩75,171 | ₩74,385 | ₩75,171 | +1.06% | 2.9천 |
|---|
| 2026.01.28 | ₩75,108 | ₩75,108 | ₩75,108 | ₩75,108 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩74,984 | ₩74,984 | ₩74,984 | ₩74,984 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩73,956 | ₩74,216 | ₩73,956 | ₩74,216 | +0.35% | 700 |
|---|
| 2026.01.23 | ₩73,836 | ₩73,836 | ₩73,836 | ₩73,836 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩73,862 | ₩73,889 | ₩73,816 | ₩73,816 | -0.06% | 1.3천 |
|---|
| 2026.01.21 | ₩73,366 | ₩73,414 | ₩72,870 | ₩73,414 | +0.07% | 1.1천 |
|---|
| 2026.01.20 | ₩73,567 | ₩73,567 | ₩72,542 | ₩72,542 | -1.39% | 300 |
|---|
| 2026.01.16 | ₩74,184 | ₩74,184 | ₩74,150 | ₩74,150 | -0.05% | 800 |
|---|
| 2026.01.15 | ₩74,599 | ₩74,773 | ₩73,991 | ₩73,991 | -0.82% | 1.1만 |
|---|
| 2026.01.14 | ₩73,755 | ₩73,755 | ₩73,178 | ₩73,634 | -0.16% | 1.5천 |
|---|
| 2026.01.13 | ₩74,612 | ₩74,773 | ₩74,466 | ₩74,466 | -0.20% | 3.2천 |
|---|
| 2026.01.12 | ₩74,251 | ₩74,854 | ₩74,251 | ₩74,640 | +0.53% | 1.7천 |
|---|
| 2026.01.09 | ₩74,244 | ₩74,324 | ₩74,244 | ₩74,324 | +0.11% | 100 |
|---|
| 2026.01.08 | ₩73,366 | ₩73,393 | ₩73,366 | ₩73,393 | +0.04% | 300 |
|---|
| 2026.01.07 | ₩74,442 | ₩74,442 | ₩74,045 | ₩74,045 | -0.53% | 3.3천 |
|---|
| 2026.01.06 | ₩74,438 | ₩74,438 | ₩74,103 | ₩74,277 | -0.22% | 600 |
|---|
| 2026.01.05 | ₩73,580 | ₩73,580 | ₩73,511 | ₩73,511 | -0.09% | 100 |
|---|
| 2026.01.02 | ₩73,040 | ₩73,040 | ₩72,535 | ₩72,856 | -0.25% | 9.2천 |
|---|
| 2025.12.31 | ₩73,098 | ₩73,098 | ₩72,638 | ₩72,638 | -0.63% | 800 |
|---|
| 2025.12.30 | ₩73,425 | ₩73,425 | ₩73,302 | ₩73,302 | -0.17% | 400 |
|---|
| 2025.12.29 | ₩73,205 | ₩73,475 | ₩73,205 | ₩73,475 | +0.37% | 500 |
|---|
| 2025.12.26 | ₩73,874 | ₩73,874 | ₩73,874 | ₩73,874 | 0.00% | 600 |
|---|
| 2025.12.24 | ₩73,949 | ₩73,949 | ₩73,949 | ₩73,949 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩73,312 | ₩73,650 | ₩73,031 | ₩73,650 | +0.46% | 700 |
|---|
| 2025.12.22 | ₩73,089 | ₩73,366 | ₩73,089 | ₩73,366 | +0.38% | 1.3천 |
|---|
| 2025.12.19 | ₩72,866 | ₩72,866 | ₩72,866 | ₩72,866 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩71,718 | ₩72,093 | ₩71,718 | ₩71,718 | 0.00% | 1.4천 |
|---|
| 2025.12.17 | ₩71,785 | ₩71,919 | ₩70,600 | ₩70,600 | -1.65% | 1.4천 |
|---|
| 2025.12.16 | ₩72,026 | ₩72,167 | ₩71,604 | ₩72,167 | +0.20% | 500 |
|---|
| 2025.12.15 | ₩72,026 | ₩72,026 | ₩72,026 | ₩72,026 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩72,937 | ₩72,937 | ₩72,307 | ₩72,307 | -0.86% | 900 |
|---|
| 2025.12.11 | ₩73,701 | ₩73,978 | ₩73,540 | ₩73,978 | +0.38% | 7.1천 |
|---|
| 2025.12.10 | ₩73,688 | ₩74,142 | ₩73,688 | ₩74,142 | +0.62% | 200 |
|---|
| 2025.12.09 | ₩73,647 | ₩73,701 | ₩73,527 | ₩73,621 | -0.04% | 9.2만 |
|---|
| 2025.12.08 | ₩73,452 | ₩73,452 | ₩73,452 | ₩73,452 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩73,286 | ₩73,701 | ₩73,279 | ₩73,531 | +0.33% | 1.6만 |
|---|
| 2025.12.04 | ₩73,152 | ₩73,152 | ₩73,152 | ₩73,152 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩73,111 | ₩73,111 | ₩72,991 | ₩72,991 | -0.16% | 200 |
|---|
| 2025.12.02 | ₩72,825 | ₩72,825 | ₩72,825 | ₩72,825 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩72,160 | ₩72,262 | ₩72,160 | ₩72,262 | +0.14% | 100 |
|---|
| 2025.11.28 | ₩72,774 | ₩72,774 | ₩72,774 | ₩72,774 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩72,232 | ₩72,232 | ₩72,232 | ₩72,232 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩70,994 | ₩71,382 | ₩70,994 | ₩71,382 | +0.55% | 300 |
|---|
| 2025.11.24 | ₩70,899 | ₩70,899 | ₩70,899 | ₩70,899 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩69,313 | ₩69,313 | ₩69,313 | ₩69,313 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩69,114 | ₩69,114 | ₩69,114 | ₩69,114 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩70,941 | ₩70,941 | ₩70,663 | ₩70,663 | -0.39% | 200 |
|---|
| 2025.11.18 | ₩70,304 | ₩70,646 | ₩70,304 | ₩70,390 | +0.12% | 2.9천 |
|---|
| 2025.11.17 | ₩70,894 | ₩70,894 | ₩70,894 | ₩70,894 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩71,276 | ₩72,093 | ₩71,276 | ₩71,591 | +0.44% | 300 |
|---|
| 2025.11.13 | ₩72,468 | ₩72,468 | ₩71,525 | ₩71,525 | -1.30% | 400 |
|---|
| 2025.11.12 | ₩73,018 | ₩73,272 | ₩72,937 | ₩73,122 | +0.14% | 1.1천 |
|---|
| 2025.11.11 | ₩73,018 | ₩73,406 | ₩73,018 | ₩73,180 | +0.22% | 500 |
|---|
| 2025.11.10 | ₩73,379 | ₩73,453 | ₩73,379 | ₩73,453 | +0.10% | 100 |
|---|
| 2025.11.07 | ₩71,828 | ₩71,928 | ₩71,691 | ₩71,928 | +0.14% | 2.2천 |
|---|
| 2025.11.06 | ₩72,428 | ₩72,589 | ₩71,785 | ₩71,935 | -0.68% | 5.9천 |
|---|
| 2025.11.05 | ₩73,109 | ₩73,109 | ₩73,109 | ₩73,109 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩73,152 | ₩73,152 | ₩72,677 | ₩72,677 | -0.65% | 200 |
|---|
| 2025.11.03 | ₩73,956 | ₩74,184 | ₩73,942 | ₩74,063 | +0.14% | 2.8천 |
|---|
| 2025.10.31 | ₩74,371 | ₩74,425 | ₩74,090 | ₩74,099 | -0.37% | 700 |
|---|
| 2025.10.30 | ₩74,519 | ₩74,519 | ₩73,760 | ₩73,760 | -1.02% | 1.6천 |
|---|
| 2025.10.29 | ₩74,894 | ₩75,242 | ₩74,720 | ₩74,720 | -0.23% | 5.6천 |
|---|
| 2025.10.28 | ₩74,599 | ₩74,890 | ₩74,599 | ₩74,890 | +0.39% | 1.4천 |
|---|
| 2025.10.27 | ₩74,358 | ₩74,604 | ₩74,358 | ₩74,604 | +0.33% | 600 |
|---|
| 2025.10.24 | ₩73,500 | ₩73,661 | ₩73,500 | ₩73,593 | +0.13% | 400 |
|---|
| 2025.10.23 | ₩72,616 | ₩72,845 | ₩72,562 | ₩72,845 | +0.32% | 1.6천 |
|---|
| 2025.10.22 | ₩72,267 | ₩72,267 | ₩72,228 | ₩72,228 | -0.05% | 200 |
|---|
| 2025.10.21 | ₩73,014 | ₩73,014 | ₩73,014 | ₩73,014 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩72,964 | ₩73,111 | ₩72,964 | ₩73,103 | +0.19% | 500 |
|---|
| 2025.10.17 | ₩71,999 | ₩72,444 | ₩71,892 | ₩72,444 | +0.62% | 500 |
|---|
| 2025.10.16 | ₩72,175 | ₩72,175 | ₩72,175 | ₩72,175 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩72,951 | ₩73,272 | ₩72,575 | ₩72,575 | -0.51% | 1천 |
|---|
| 2025.10.14 | ₩71,775 | ₩72,279 | ₩71,775 | ₩72,275 | +0.70% | 1.8천 |
|---|
| 2025.10.13 | ₩72,608 | ₩72,608 | ₩72,608 | ₩72,608 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩73,460 | ₩73,460 | ₩71,185 | ₩71,185 | -3.10% | 600 |
|---|