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 | ₩79,872 | ₩79,872 | ₩79,872 | ₩79,872 | 0.00% | 100 |
| 2026.10.08 | ₩79,701 | ₩79,707 | ₩79,664 | ₩79,664 | -0.05% | 400 |
| 2026.10.07 | ₩79,607 | ₩79,739 | ₩79,607 | ₩79,739 | +0.17% | 600 |
| 2026.10.06 | ₩79,781 | ₩79,888 | ₩79,781 | ₩79,821 | +0.05% | 1천 |
| 2026.10.05 | ₩79,635 | ₩79,635 | ₩79,635 | ₩79,635 | 0.00% | 100 |
| 2026.10.02 | ₩79,406 | ₩79,406 | ₩79,390 | ₩79,390 | -0.02% | 200 |
| 2026.10.01 | ₩79,071 | ₩79,142 | ₩79,071 | ₩79,142 | +0.09% | 400 |
| 2026.09.30 | ₩79,192 | ₩79,299 | ₩79,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,044 |
| -0.19% |
| 1.4천 |
| 2026.09.29 | ₩79,071 | ₩79,119 | ₩79,071 | ₩79,119 | +0.06% | 1.9천 |
|---|
| 2026.09.28 | ₩79,117 | ₩79,117 | ₩79,117 | ₩79,117 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩79,335 | ₩79,335 | ₩79,335 | ₩79,335 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩79,141 | ₩79,141 | ₩79,141 | ₩79,141 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩79,078 | ₩79,090 | ₩79,031 | ₩79,090 | +0.02% | 900 |
|---|
| 2026.09.22 | ₩79,346 | ₩79,406 | ₩79,338 | ₩79,338 | -0.01% | 5천 |
|---|
| 2026.09.21 | ₩78,857 | ₩79,352 | ₩78,857 | ₩79,339 | +0.61% | 1.1천 |
|---|
| 2026.09.18 | ₩78,535 | ₩78,679 | ₩78,495 | ₩78,679 | +0.18% | 1.3천 |
|---|
| 2026.09.17 | ₩78,468 | ₩78,643 | ₩78,442 | ₩78,643 | +0.22% | 2.5천 |
|---|
| 2026.09.16 | ₩78,596 | ₩78,596 | ₩78,254 | ₩78,254 | -0.43% | 4.3천 |
|---|
| 2026.09.15 | ₩78,475 | ₩78,475 | ₩78,475 | ₩78,475 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩78,750 | ₩79,018 | ₩78,683 | ₩78,880 | +0.16% | 7.4천 |
|---|
| 2026.09.11 | ₩79,079 | ₩79,079 | ₩79,079 | ₩79,079 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩78,542 | ₩78,602 | ₩78,334 | ₩78,401 | -0.18% | 2.2천 |
|---|
| 2026.09.09 | ₩78,709 | ₩78,825 | ₩78,709 | ₩78,825 | +0.15% | 100 |
|---|
| 2026.09.08 | ₩79,339 | ₩79,413 | ₩79,212 | ₩79,212 | -0.16% | 5천 |
|---|
| 2026.09.04 | ₩79,727 | ₩79,788 | ₩79,727 | ₩79,786 | +0.07% | 1.9천 |
|---|
| 2026.09.03 | ₩79,875 | ₩80,102 | ₩79,875 | ₩80,094 | +0.27% | 2.2천 |
|---|
| 2026.09.02 | ₩79,472 | ₩79,472 | ₩79,315 | ₩79,315 | -0.20% | 900 |
|---|
| 2026.09.01 | ₩79,205 | ₩79,205 | ₩79,046 | ₩79,046 | -0.20% | 200 |
|---|
| 2026.08.31 | ₩79,781 | ₩79,922 | ₩79,781 | ₩79,922 | +0.18% | 500 |
|---|
| 2026.08.28 | ₩80,343 | ₩80,343 | ₩80,061 | ₩80,061 | -0.35% | 200 |
|---|
| 2026.08.27 | ₩80,424 | ₩80,503 | ₩80,424 | ₩80,503 | +0.10% | 4.7천 |
|---|
| 2026.08.26 | ₩79,801 | ₩79,801 | ₩79,801 | ₩79,801 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩79,607 | ₩79,861 | ₩79,607 | ₩79,848 | +0.30% | 2.3천 |
|---|
| 2026.08.24 | ₩79,446 | ₩79,573 | ₩79,446 | ₩79,557 | +0.14% | 1.8천 |
|---|
| 2026.08.21 | ₩79,955 | ₩79,955 | ₩79,848 | ₩79,848 | -0.13% | 200 |
|---|
| 2026.08.20 | ₩79,567 | ₩79,567 | ₩79,513 | ₩79,513 | -0.07% | 400 |
|---|
| 2026.08.19 | ₩80,160 | ₩80,160 | ₩80,160 | ₩80,160 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩80,330 | ₩80,330 | ₩80,197 | ₩80,197 | -0.17% | 800 |
|---|
| 2026.08.17 | ₩81,006 | ₩81,006 | ₩81,006 | ₩81,006 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩81,201 | ₩81,268 | ₩81,160 | ₩81,235 | +0.04% | 1.3천 |
|---|
| 2026.08.13 | ₩81,643 | ₩81,643 | ₩81,566 | ₩81,566 | -0.09% | 100 |
|---|
| 2026.08.12 | ₩80,879 | ₩81,013 | ₩80,792 | ₩80,792 | -0.11% | 6.2천 |
|---|
| 2026.08.11 | ₩80,611 | ₩80,745 | ₩80,428 | ₩80,428 | -0.23% | 1.2천 |
|---|
| 2026.08.10 | ₩80,732 | ₩80,732 | ₩80,663 | ₩80,663 | -0.08% | 800 |
|---|
| 2026.08.07 | ₩80,799 | ₩80,851 | ₩80,799 | ₩80,851 | +0.06% | 1.6천 |
|---|
| 2026.08.06 | ₩80,256 | ₩80,256 | ₩80,256 | ₩80,256 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩81,201 | ₩81,261 | ₩80,472 | ₩80,472 | -0.90% | 1.2천 |
|---|
| 2026.08.04 | ₩79,701 | ₩80,744 | ₩79,701 | ₩80,744 | +1.31% | 1.7천 |
|---|
| 2026.08.03 | ₩77,852 | ₩77,884 | ₩77,852 | ₩77,884 | +0.04% | 300 |
|---|
| 2026.07.31 | ₩77,263 | ₩77,263 | ₩77,047 | ₩77,047 | -0.28% | 200 |
|---|
| 2026.07.30 | ₩76,646 | ₩76,646 | ₩76,646 | ₩76,646 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩74,102 | ₩74,116 | ₩73,340 | ₩73,340 | -1.03% | 1.7천 |
|---|
| 2026.07.28 | ₩75,329 | ₩75,329 | ₩75,329 | ₩75,329 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩76,942 | ₩76,942 | ₩76,942 | ₩76,942 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩78,321 | ₩78,332 | ₩77,556 | ₩77,556 | -0.98% | 2.1천 |
|---|
| 2026.07.23 | ₩78,810 | ₩79,018 | ₩78,810 | ₩79,018 | +0.26% | 200 |
|---|
| 2026.07.22 | ₩79,887 | ₩79,887 | ₩79,887 | ₩79,887 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩80,069 | ₩80,069 | ₩80,069 | ₩80,069 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩77,793 | ₩77,793 | ₩77,793 | ₩77,793 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩77,767 | ₩77,767 | ₩77,767 | ₩77,767 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩78,409 | ₩78,409 | ₩78,409 | ₩78,409 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩80,319 | ₩80,319 | ₩80,319 | ₩80,319 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩81,379 | ₩81,379 | ₩81,379 | ₩81,379 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩80,246 | ₩80,246 | ₩80,246 | ₩80,246 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩81,509 | ₩81,918 | ₩81,509 | ₩81,918 | +0.50% | 700 |
|---|
| 2026.07.09 | ₩81,707 | ₩81,707 | ₩81,707 | ₩81,707 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩80,358 | ₩80,358 | ₩80,358 | ₩80,358 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩79,763 | ₩79,763 | ₩79,763 | ₩79,763 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩82,178 | ₩82,178 | ₩81,760 | ₩81,760 | -0.51% | 700 |
|---|
| 2026.07.02 | ₩82,634 | ₩82,647 | ₩80,546 | ₩80,546 | -2.53% | 500 |
|---|
| 2026.07.01 | ₩82,674 | ₩82,674 | ₩82,674 | ₩82,674 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩85,312 | ₩85,312 | ₩85,311 | ₩85,311 | -0.00% | 500 |
|---|
| 2026.06.29 | ₩81,656 | ₩83,658 | ₩81,656 | ₩83,658 | +2.45% | 1.7천 |
|---|
| 2026.06.26 | ₩81,546 | ₩81,546 | ₩81,546 | ₩81,546 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩82,634 | ₩83,491 | ₩82,634 | ₩83,491 | +1.04% | 5.1천 |
|---|
| 2026.06.24 | ₩82,540 | ₩82,540 | ₩81,881 | ₩81,881 | -0.80% | 400 |
|---|
| 2026.06.23 | ₩81,951 | ₩82,459 | ₩81,951 | ₩82,374 | +0.52% | 2.2천 |
|---|
| 2026.06.22 | ₩85,205 | ₩85,624 | ₩85,205 | ₩85,624 | +0.49% | 500 |
|---|
| 2026.06.18 | ₩84,247 | ₩84,916 | ₩84,247 | ₩84,916 | +0.79% | 400 |
|---|
| 2026.06.17 | ₩83,464 | ₩83,718 | ₩82,433 | ₩82,583 | -1.06% | 1.2만 |
|---|
| 2026.06.16 | ₩84,174 | ₩84,341 | ₩82,620 | ₩82,738 | -1.71% | 2.4만 |
|---|
| 2026.06.15 | ₩84,385 | ₩84,385 | ₩84,385 | ₩84,385 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩81,999 | ₩81,999 | ₩81,999 | ₩81,999 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩79,218 | ₩81,063 | ₩79,218 | ₩81,063 | +2.33% | 1.1천 |
|---|
| 2026.06.10 | ₩78,084 | ₩78,084 | ₩78,084 | ₩78,084 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩79,538 | ₩79,538 | ₩79,538 | ₩79,538 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩80,310 | ₩80,772 | ₩80,310 | ₩80,508 | +0.25% | 1.4천 |
|---|
| 2026.06.05 | ₩78,909 | ₩78,909 | ₩78,909 | ₩78,909 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩83,280 | ₩83,280 | ₩83,280 | ₩83,280 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩84,120 | ₩84,120 | ₩83,959 | ₩84,009 | -0.13% | 600 |
|---|
| 2026.06.02 | ₩83,317 | ₩83,564 | ₩83,169 | ₩83,564 | +0.30% | 4천 |
|---|
| 2026.06.01 | ₩82,326 | ₩82,370 | ₩82,326 | ₩82,340 | +0.02% | 300 |
|---|
| 2026.05.29 | ₩82,218 | ₩82,218 | ₩82,133 | ₩82,133 | -0.10% | 4.7천 |
|---|
| 2026.05.28 | ₩81,830 | ₩82,066 | ₩81,763 | ₩82,066 | +0.29% | 400 |
|---|
| 2026.05.27 | ₩81,748 | ₩81,748 | ₩81,748 | ₩81,748 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩81,967 | ₩81,967 | ₩81,967 | ₩81,967 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩80,584 | ₩80,584 | ₩80,349 | ₩80,349 | -0.29% | 500 |
|---|
| 2026.05.21 | ₩79,205 | ₩79,859 | ₩79,084 | ₩79,859 | +0.83% | 2.3천 |
|---|
| 2026.05.20 | ₩79,397 | ₩79,397 | ₩79,397 | ₩79,397 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩77,397 | ₩77,945 | ₩77,397 | ₩77,945 | +0.71% | 100 |
|---|
| 2026.05.18 | ₩78,870 | ₩78,870 | ₩78,420 | ₩78,420 | -0.57% | 1.6천 |
|---|
| 2026.05.15 | ₩79,178 | ₩79,178 | ₩78,850 | ₩78,912 | -0.34% | 800 |
|---|
| 2026.05.14 | ₩80,290 | ₩80,436 | ₩80,116 | ₩80,436 | +0.18% | 1.1천 |
|---|
| 2026.05.13 | ₩79,473 | ₩80,035 | ₩79,280 | ₩79,958 | +0.61% | 1.3만 |
|---|
| 2026.05.12 | ₩79,031 | ₩79,576 | ₩78,910 | ₩79,576 | +0.69% | 1.9천 |
|---|
| 2026.05.11 | ₩80,025 | ₩80,025 | ₩80,025 | ₩80,025 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩79,192 | ₩79,362 | ₩79,192 | ₩79,362 | +0.21% | 800 |
|---|
| 2026.05.07 | ₩78,656 | ₩78,656 | ₩78,150 | ₩78,150 | -0.64% | 300 |
|---|
| 2026.05.06 | ₩78,937 | ₩79,004 | ₩78,937 | ₩79,004 | +0.08% | 700 |
|---|
| 2026.05.05 | ₩77,464 | ₩77,558 | ₩77,406 | ₩77,406 | -0.07% | 900 |
|---|
| 2026.05.04 | ₩76,253 | ₩76,253 | ₩76,253 | ₩76,253 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩76,875 | ₩76,875 | ₩76,551 | ₩76,551 | -0.42% | 900 |
|---|
| 2026.04.30 | ₩76,232 | ₩76,232 | ₩76,232 | ₩76,232 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩75,509 | ₩75,509 | ₩75,509 | ₩75,509 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩75,377 | ₩75,377 | ₩75,377 | ₩75,377 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩75,988 | ₩75,988 | ₩75,988 | ₩75,988 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩75,602 | ₩76,020 | ₩75,589 | ₩76,020 | +0.55% | 300 |
|---|
| 2026.04.23 | ₩74,859 | ₩75,026 | ₩74,859 | ₩75,026 | +0.22% | 500 |
|---|
| 2026.04.22 | ₩75,201 | ₩75,454 | ₩75,187 | ₩75,454 | +0.34% | 6.1천 |
|---|
| 2026.04.21 | ₩75,000 | ₩75,000 | ₩74,467 | ₩74,467 | -0.71% | 1.4만 |
|---|
| 2026.04.20 | ₩74,844 | ₩74,844 | ₩74,844 | ₩74,844 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩75,033 | ₩75,033 | ₩75,033 | ₩75,033 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩73,942 | ₩74,096 | ₩73,942 | ₩74,096 | +0.21% | 1천 |
|---|
| 2026.04.15 | ₩73,319 | ₩73,942 | ₩73,319 | ₩73,942 | +0.85% | 300 |
|---|
| 2026.04.14 | ₩73,188 | ₩73,188 | ₩73,188 | ₩73,188 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩71,558 | ₩72,201 | ₩71,558 | ₩72,201 | +0.90% | 200 |
|---|
| 2026.04.10 | ₩71,651 | ₩71,678 | ₩71,491 | ₩71,505 | -0.20% | 1.1천 |
|---|
| 2026.04.09 | ₩70,948 | ₩71,603 | ₩70,835 | ₩71,603 | +0.92% | 8.2천 |
|---|
| 2026.04.08 | ₩71,116 | ₩71,143 | ₩71,085 | ₩71,085 | -0.04% | 2.2천 |
|---|
| 2026.04.07 | ₩68,852 | ₩69,097 | ₩68,839 | ₩69,097 | +0.36% | 500 |
|---|
| 2026.04.06 | ₩69,053 | ₩69,348 | ₩69,053 | ₩69,218 | +0.24% | 2.1천 |
|---|
| 2026.04.02 | ₩68,862 | ₩68,862 | ₩68,862 | ₩68,862 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩68,793 | ₩68,793 | ₩68,793 | ₩68,793 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩66,870 | ₩68,185 | ₩66,870 | ₩68,185 | +1.97% | 700 |
|---|
| 2026.03.30 | ₩66,131 | ₩66,131 | ₩66,131 | ₩66,131 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩67,085 | ₩67,085 | ₩66,584 | ₩66,584 | -0.75% | 2.8천 |
|---|
| 2026.03.26 | ₩67,695 | ₩67,695 | ₩67,695 | ₩67,695 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩69,120 | ₩69,281 | ₩69,120 | ₩69,189 | +0.10% | 700 |
|---|
| 2026.03.24 | ₩68,818 | ₩68,818 | ₩68,818 | ₩68,818 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩69,763 | ₩69,763 | ₩69,241 | ₩69,241 | -0.75% | 300 |
|---|
| 2026.03.20 | ₩69,134 | ₩69,221 | ₩68,437 | ₩68,437 | -1.01% | 9천 |
|---|
| 2026.03.19 | ₩69,241 | ₩69,522 | ₩69,241 | ₩69,522 | +0.41% | 400 |
|---|
| 2026.03.18 | ₩70,138 | ₩70,162 | ₩69,549 | ₩69,598 | -0.77% | 3천 |
|---|
| 2026.03.17 | ₩70,895 | ₩70,908 | ₩70,580 | ₩70,580 | -0.44% | 6.8천 |
|---|
| 2026.03.16 | ₩70,533 | ₩70,533 | ₩70,368 | ₩70,368 | -0.23% | 3.9천 |
|---|
| 2026.03.13 | ₩69,649 | ₩69,649 | ₩69,649 | ₩69,649 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩70,433 | ₩70,446 | ₩70,050 | ₩70,050 | -0.54% | 4.7천 |
|---|
| 2026.03.11 | ₩71,264 | ₩71,264 | ₩71,264 | ₩71,264 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩71,317 | ₩71,826 | ₩71,317 | ₩71,349 | +0.05% | 400 |
|---|
| 2026.03.09 | ₩71,485 | ₩71,485 | ₩71,485 | ₩71,485 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩70,968 | ₩70,968 | ₩70,693 | ₩70,693 | -0.39% | 1.2천 |
|---|
| 2026.03.05 | ₩71,076 | ₩71,726 | ₩70,955 | ₩71,726 | +0.92% | 300 |
|---|
| 2026.03.04 | ₩71,571 | ₩72,150 | ₩71,571 | ₩72,150 | +0.81% | 100 |
|---|
| 2026.03.03 | ₩70,593 | ₩71,404 | ₩70,486 | ₩71,404 | +1.15% | 500 |
|---|
| 2026.03.02 | ₩72,308 | ₩72,768 | ₩72,308 | ₩72,768 | +0.64% | 200 |
|---|
| 2026.02.27 | ₩72,281 | ₩72,576 | ₩72,281 | ₩72,576 | +0.41% | 1.9천 |
|---|
| 2026.02.26 | ₩72,616 | ₩72,953 | ₩72,616 | ₩72,953 | +0.46% | 500 |
|---|
| 2026.02.25 | ₩73,359 | ₩73,660 | ₩73,359 | ₩73,607 | +0.34% | 1.7천 |
|---|
| 2026.02.24 | ₩71,973 | ₩72,531 | ₩71,973 | ₩72,531 | +0.78% | 100 |
|---|
| 2026.02.23 | ₩72,294 | ₩72,294 | ₩71,713 | ₩71,713 | -0.80% | 200 |
|---|
| 2026.02.20 | ₩72,656 | ₩72,977 | ₩72,616 | ₩72,909 | +0.35% | 8.5천 |
|---|
| 2026.02.19 | ₩72,348 | ₩72,361 | ₩72,093 | ₩72,344 | -0.01% | 9.5천 |
|---|
| 2026.02.18 | ₩72,643 | ₩72,689 | ₩72,254 | ₩72,621 | -0.03% | 5천 |
|---|
| 2026.02.17 | ₩72,026 | ₩72,227 | ₩71,919 | ₩71,993 | -0.05% | 2.7천 |
|---|
| 2026.02.13 | ₩72,040 | ₩72,040 | ₩72,040 | ₩72,040 | 0.00% | 500 |
|---|
| 2026.02.12 | ₩73,272 | ₩73,272 | ₩71,772 | ₩71,814 | -1.99% | 1.2천 |
|---|
| 2026.02.11 | ₩73,245 | ₩73,318 | ₩73,245 | ₩73,318 | +0.10% | 1.5천 |
|---|
| 2026.02.10 | ₩73,647 | ₩73,647 | ₩73,158 | ₩73,158 | -0.66% | 3천 |
|---|
| 2026.02.09 | ₩73,051 | ₩73,727 | ₩73,051 | ₩73,727 | +0.93% | 200 |
|---|
| 2026.02.06 | ₩72,896 | ₩72,896 | ₩72,896 | ₩72,896 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩71,169 | ₩71,169 | ₩70,738 | ₩70,738 | -0.61% | 500 |
|---|
| 2026.02.04 | ₩71,867 | ₩71,893 | ₩71,638 | ₩71,673 | -0.27% | 800 |
|---|
| 2026.02.03 | ₩73,662 | ₩73,662 | ₩73,662 | ₩73,662 | 0.00% | 700 |
|---|
| 2026.02.02 | ₩74,585 | ₩74,585 | ₩74,488 | ₩74,488 | -0.13% | 700 |
|---|
| 2026.01.30 | ₩74,022 | ₩74,022 | ₩73,781 | ₩73,861 | -0.22% | 300 |
|---|
| 2026.01.29 | ₩74,343 | ₩75,130 | ₩74,343 | ₩75,130 | +1.06% | 2.9천 |
|---|
| 2026.01.28 | ₩75,067 | ₩75,067 | ₩75,067 | ₩75,067 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩74,942 | ₩74,942 | ₩74,942 | ₩74,942 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩73,915 | ₩74,175 | ₩73,915 | ₩74,175 | +0.35% | 700 |
|---|
| 2026.01.23 | ₩73,796 | ₩73,796 | ₩73,796 | ₩73,796 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩73,821 | ₩73,848 | ₩73,776 | ₩73,776 | -0.06% | 1.3천 |
|---|
| 2026.01.21 | ₩73,326 | ₩73,374 | ₩72,830 | ₩73,374 | +0.07% | 1.1천 |
|---|
| 2026.01.20 | ₩73,526 | ₩73,526 | ₩72,502 | ₩72,502 | -1.39% | 300 |
|---|
| 2026.01.16 | ₩74,143 | ₩74,143 | ₩74,109 | ₩74,109 | -0.05% | 800 |
|---|
| 2026.01.15 | ₩74,558 | ₩74,732 | ₩73,950 | ₩73,950 | -0.82% | 1.1만 |
|---|
| 2026.01.14 | ₩73,714 | ₩73,714 | ₩73,138 | ₩73,593 | -0.16% | 1.5천 |
|---|
| 2026.01.13 | ₩74,571 | ₩74,732 | ₩74,425 | ₩74,425 | -0.20% | 3.2천 |
|---|
| 2026.01.12 | ₩74,210 | ₩74,812 | ₩74,210 | ₩74,599 | +0.53% | 1.7천 |
|---|
| 2026.01.09 | ₩74,203 | ₩74,283 | ₩74,203 | ₩74,283 | +0.11% | 100 |
|---|
| 2026.01.08 | ₩73,326 | ₩73,352 | ₩73,326 | ₩73,352 | +0.04% | 300 |
|---|
| 2026.01.07 | ₩74,401 | ₩74,401 | ₩74,005 | ₩74,005 | -0.53% | 3.3천 |
|---|
| 2026.01.06 | ₩74,397 | ₩74,397 | ₩74,062 | ₩74,236 | -0.22% | 600 |
|---|
| 2026.01.05 | ₩73,540 | ₩73,540 | ₩73,470 | ₩73,470 | -0.09% | 100 |
|---|
| 2026.01.02 | ₩73,000 | ₩73,000 | ₩72,495 | ₩72,815 | -0.25% | 9.2천 |
|---|
| 2025.12.31 | ₩73,058 | ₩73,058 | ₩72,598 | ₩72,598 | -0.63% | 800 |
|---|
| 2025.12.30 | ₩73,385 | ₩73,385 | ₩73,261 | ₩73,261 | -0.17% | 400 |
|---|
| 2025.12.29 | ₩73,165 | ₩73,434 | ₩73,165 | ₩73,434 | +0.37% | 500 |
|---|
| 2025.12.26 | ₩73,833 | ₩73,833 | ₩73,833 | ₩73,833 | 0.00% | 600 |
|---|
| 2025.12.24 | ₩73,908 | ₩73,908 | ₩73,908 | ₩73,908 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩73,272 | ₩73,610 | ₩72,991 | ₩73,610 | +0.46% | 700 |
|---|
| 2025.12.22 | ₩73,048 | ₩73,326 | ₩73,048 | ₩73,326 | +0.38% | 1.3천 |
|---|
| 2025.12.19 | ₩72,826 | ₩72,826 | ₩72,826 | ₩72,826 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩71,678 | ₩72,053 | ₩71,678 | ₩71,678 | 0.00% | 1.4천 |
|---|
| 2025.12.17 | ₩71,745 | ₩71,879 | ₩70,561 | ₩70,561 | -1.65% | 1.4천 |
|---|
| 2025.12.16 | ₩71,986 | ₩72,127 | ₩71,564 | ₩72,127 | +0.20% | 500 |
|---|
| 2025.12.15 | ₩71,986 | ₩71,986 | ₩71,986 | ₩71,986 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩72,897 | ₩72,897 | ₩72,268 | ₩72,268 | -0.86% | 900 |
|---|
| 2025.12.11 | ₩73,660 | ₩73,938 | ₩73,500 | ₩73,938 | +0.38% | 7.1천 |
|---|
| 2025.12.10 | ₩73,647 | ₩74,101 | ₩73,647 | ₩74,101 | +0.62% | 200 |
|---|
| 2025.12.09 | ₩73,607 | ₩73,660 | ₩73,486 | ₩73,580 | -0.04% | 9.2만 |
|---|
| 2025.12.08 | ₩73,411 | ₩73,411 | ₩73,411 | ₩73,411 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩73,245 | ₩73,660 | ₩73,239 | ₩73,490 | +0.33% | 1.6만 |
|---|
| 2025.12.04 | ₩73,111 | ₩73,111 | ₩73,111 | ₩73,111 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩73,071 | ₩73,071 | ₩72,951 | ₩72,951 | -0.16% | 200 |
|---|
| 2025.12.02 | ₩72,785 | ₩72,785 | ₩72,785 | ₩72,785 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩72,120 | ₩72,222 | ₩72,120 | ₩72,222 | +0.14% | 100 |
|---|
| 2025.11.28 | ₩72,734 | ₩72,734 | ₩72,734 | ₩72,734 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩72,193 | ₩72,193 | ₩72,193 | ₩72,193 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩70,955 | ₩71,342 | ₩70,955 | ₩71,342 | +0.55% | 300 |
|---|
| 2025.11.24 | ₩70,860 | ₩70,860 | ₩70,860 | ₩70,860 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩69,274 | ₩69,274 | ₩69,274 | ₩69,274 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩69,076 | ₩69,076 | ₩69,076 | ₩69,076 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩70,901 | ₩70,901 | ₩70,624 | ₩70,624 | -0.39% | 200 |
|---|
| 2025.11.18 | ₩70,265 | ₩70,607 | ₩70,265 | ₩70,351 | +0.12% | 2.9천 |
|---|
| 2025.11.17 | ₩70,855 | ₩70,855 | ₩70,855 | ₩70,855 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩71,236 | ₩72,053 | ₩71,236 | ₩71,551 | +0.44% | 300 |
|---|
| 2025.11.13 | ₩72,428 | ₩72,428 | ₩71,485 | ₩71,485 | -1.30% | 400 |
|---|
| 2025.11.12 | ₩72,977 | ₩73,232 | ₩72,897 | ₩73,082 | +0.14% | 1.1천 |
|---|
| 2025.11.11 | ₩72,977 | ₩73,366 | ₩72,977 | ₩73,139 | +0.22% | 500 |
|---|
| 2025.11.10 | ₩73,339 | ₩73,413 | ₩73,339 | ₩73,413 | +0.10% | 100 |
|---|
| 2025.11.07 | ₩71,788 | ₩71,889 | ₩71,651 | ₩71,889 | +0.14% | 2.2천 |
|---|
| 2025.11.06 | ₩72,388 | ₩72,549 | ₩71,745 | ₩71,895 | -0.68% | 5.9천 |
|---|
| 2025.11.05 | ₩73,068 | ₩73,068 | ₩73,068 | ₩73,068 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩73,111 | ₩73,111 | ₩72,637 | ₩72,637 | -0.65% | 200 |
|---|
| 2025.11.03 | ₩73,915 | ₩74,143 | ₩73,901 | ₩74,022 | +0.14% | 2.8천 |
|---|
| 2025.10.31 | ₩74,330 | ₩74,384 | ₩74,049 | ₩74,058 | -0.37% | 700 |
|---|
| 2025.10.30 | ₩74,477 | ₩74,477 | ₩73,719 | ₩73,719 | -1.02% | 1.6천 |
|---|
| 2025.10.29 | ₩74,852 | ₩75,201 | ₩74,678 | ₩74,678 | -0.23% | 5.6천 |
|---|
| 2025.10.28 | ₩74,558 | ₩74,848 | ₩74,558 | ₩74,848 | +0.39% | 1.4천 |
|---|
| 2025.10.27 | ₩74,317 | ₩74,563 | ₩74,317 | ₩74,563 | +0.33% | 600 |
|---|
| 2025.10.24 | ₩73,460 | ₩73,620 | ₩73,460 | ₩73,552 | +0.13% | 400 |
|---|
| 2025.10.23 | ₩72,576 | ₩72,805 | ₩72,522 | ₩72,805 | +0.32% | 1.6천 |
|---|
| 2025.10.22 | ₩72,227 | ₩72,227 | ₩72,189 | ₩72,189 | -0.05% | 200 |
|---|
| 2025.10.21 | ₩72,973 | ₩72,973 | ₩72,973 | ₩72,973 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩72,924 | ₩73,071 | ₩72,924 | ₩73,063 | +0.19% | 500 |
|---|
| 2025.10.17 | ₩71,960 | ₩72,404 | ₩71,852 | ₩72,404 | +0.62% | 500 |
|---|
| 2025.10.16 | ₩72,135 | ₩72,135 | ₩72,135 | ₩72,135 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩72,910 | ₩73,232 | ₩72,535 | ₩72,535 | -0.51% | 1천 |
|---|
| 2025.10.14 | ₩71,736 | ₩72,239 | ₩71,736 | ₩72,235 | +0.70% | 1.8천 |
|---|
| 2025.10.13 | ₩72,568 | ₩72,568 | ₩72,568 | ₩72,568 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩73,419 | ₩73,419 | ₩71,145 | ₩71,145 | -3.10% | 600 |
|---|