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 | ₩79,854 | ₩79,854 | ₩79,854 | ₩79,854 | 0.00% | 100 |
| 2026.10.08 | ₩79,683 | ₩79,689 | ₩79,647 | ₩79,647 | -0.05% | 400 |
| 2026.10.07 | ₩79,589 | ₩79,722 | ₩79,589 | ₩79,722 | +0.17% | 600 |
| 2026.10.06 | ₩79,763 | ₩79,870 | ₩79,763 | ₩79,803 | +0.05% | 1천 |
| 2026.10.05 | ₩79,617 | ₩79,617 | ₩79,617 | ₩79,617 | 0.00% | 100 |
| 2026.10.02 | ₩79,388 | ₩79,388 | ₩79,372 | ₩79,372 | -0.02% | 200 |
| 2026.10.01 | ₩79,053 | ₩79,124 | ₩79,053 | ₩79,124 | +0.09% | 400 |
| 2026.09.30 | ₩79,174 | ₩79,281 | ₩79,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,027 |
| -0.19% |
| 1.4천 |
| 2026.09.29 | ₩79,053 | ₩79,102 | ₩79,053 | ₩79,102 | +0.06% | 1.9천 |
|---|
| 2026.09.28 | ₩79,099 | ₩79,099 | ₩79,099 | ₩79,099 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩79,317 | ₩79,317 | ₩79,317 | ₩79,317 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩79,123 | ₩79,123 | ₩79,123 | ₩79,123 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩79,060 | ₩79,072 | ₩79,013 | ₩79,072 | +0.02% | 900 |
|---|
| 2026.09.22 | ₩79,328 | ₩79,388 | ₩79,320 | ₩79,320 | -0.01% | 5천 |
|---|
| 2026.09.21 | ₩78,839 | ₩79,335 | ₩78,839 | ₩79,321 | +0.61% | 1.1천 |
|---|
| 2026.09.18 | ₩78,518 | ₩78,661 | ₩78,478 | ₩78,661 | +0.18% | 1.3천 |
|---|
| 2026.09.17 | ₩78,451 | ₩78,625 | ₩78,424 | ₩78,625 | +0.22% | 2.5천 |
|---|
| 2026.09.16 | ₩78,578 | ₩78,578 | ₩78,237 | ₩78,237 | -0.43% | 4.3천 |
|---|
| 2026.09.15 | ₩78,458 | ₩78,458 | ₩78,458 | ₩78,458 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩78,732 | ₩79,000 | ₩78,665 | ₩78,862 | +0.16% | 7.4천 |
|---|
| 2026.09.11 | ₩79,061 | ₩79,061 | ₩79,061 | ₩79,061 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩78,524 | ₩78,585 | ₩78,317 | ₩78,384 | -0.18% | 2.2천 |
|---|
| 2026.09.09 | ₩78,692 | ₩78,807 | ₩78,692 | ₩78,807 | +0.15% | 100 |
|---|
| 2026.09.08 | ₩79,321 | ₩79,395 | ₩79,194 | ₩79,194 | -0.16% | 5천 |
|---|
| 2026.09.04 | ₩79,709 | ₩79,770 | ₩79,709 | ₩79,768 | +0.07% | 1.9천 |
|---|
| 2026.09.03 | ₩79,857 | ₩80,084 | ₩79,857 | ₩80,076 | +0.27% | 2.2천 |
|---|
| 2026.09.02 | ₩79,454 | ₩79,454 | ₩79,297 | ₩79,297 | -0.20% | 900 |
|---|
| 2026.09.01 | ₩79,187 | ₩79,187 | ₩79,028 | ₩79,028 | -0.20% | 200 |
|---|
| 2026.08.31 | ₩79,763 | ₩79,904 | ₩79,763 | ₩79,904 | +0.18% | 500 |
|---|
| 2026.08.28 | ₩80,325 | ₩80,325 | ₩80,043 | ₩80,043 | -0.35% | 200 |
|---|
| 2026.08.27 | ₩80,406 | ₩80,485 | ₩80,406 | ₩80,485 | +0.10% | 4.7천 |
|---|
| 2026.08.26 | ₩79,783 | ₩79,783 | ₩79,783 | ₩79,783 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩79,589 | ₩79,843 | ₩79,589 | ₩79,830 | +0.30% | 2.3천 |
|---|
| 2026.08.24 | ₩79,428 | ₩79,555 | ₩79,428 | ₩79,539 | +0.14% | 1.8천 |
|---|
| 2026.08.21 | ₩79,937 | ₩79,937 | ₩79,830 | ₩79,830 | -0.13% | 200 |
|---|
| 2026.08.20 | ₩79,549 | ₩79,549 | ₩79,495 | ₩79,495 | -0.07% | 400 |
|---|
| 2026.08.19 | ₩80,142 | ₩80,142 | ₩80,142 | ₩80,142 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩80,312 | ₩80,312 | ₩80,179 | ₩80,179 | -0.17% | 800 |
|---|
| 2026.08.17 | ₩80,988 | ₩80,988 | ₩80,988 | ₩80,988 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩81,182 | ₩81,249 | ₩81,142 | ₩81,217 | +0.04% | 1.3천 |
|---|
| 2026.08.13 | ₩81,624 | ₩81,624 | ₩81,548 | ₩81,548 | -0.09% | 100 |
|---|
| 2026.08.12 | ₩80,861 | ₩80,995 | ₩80,774 | ₩80,774 | -0.11% | 6.2천 |
|---|
| 2026.08.11 | ₩80,593 | ₩80,727 | ₩80,410 | ₩80,410 | -0.23% | 1.2천 |
|---|
| 2026.08.10 | ₩80,714 | ₩80,714 | ₩80,645 | ₩80,645 | -0.08% | 800 |
|---|
| 2026.08.07 | ₩80,781 | ₩80,833 | ₩80,781 | ₩80,833 | +0.06% | 1.6천 |
|---|
| 2026.08.06 | ₩80,238 | ₩80,238 | ₩80,238 | ₩80,238 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩81,182 | ₩81,243 | ₩80,454 | ₩80,454 | -0.90% | 1.2천 |
|---|
| 2026.08.04 | ₩79,683 | ₩80,726 | ₩79,683 | ₩80,726 | +1.31% | 1.7천 |
|---|
| 2026.08.03 | ₩77,835 | ₩77,867 | ₩77,835 | ₩77,867 | +0.04% | 300 |
|---|
| 2026.07.31 | ₩77,246 | ₩77,246 | ₩77,030 | ₩77,030 | -0.28% | 200 |
|---|
| 2026.07.30 | ₩76,628 | ₩76,628 | ₩76,628 | ₩76,628 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩74,086 | ₩74,099 | ₩73,324 | ₩73,324 | -1.03% | 1.7천 |
|---|
| 2026.07.28 | ₩75,312 | ₩75,312 | ₩75,312 | ₩75,312 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩76,924 | ₩76,924 | ₩76,924 | ₩76,924 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩78,304 | ₩78,314 | ₩77,539 | ₩77,539 | -0.98% | 2.1천 |
|---|
| 2026.07.23 | ₩78,792 | ₩79,000 | ₩78,792 | ₩79,000 | +0.26% | 200 |
|---|
| 2026.07.22 | ₩79,869 | ₩79,869 | ₩79,869 | ₩79,869 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩80,051 | ₩80,051 | ₩80,051 | ₩80,051 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩77,776 | ₩77,776 | ₩77,776 | ₩77,776 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩77,749 | ₩77,749 | ₩77,749 | ₩77,749 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩78,392 | ₩78,392 | ₩78,392 | ₩78,392 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩80,301 | ₩80,301 | ₩80,301 | ₩80,301 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩81,360 | ₩81,360 | ₩81,360 | ₩81,360 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩80,228 | ₩80,228 | ₩80,228 | ₩80,228 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩81,490 | ₩81,900 | ₩81,490 | ₩81,900 | +0.50% | 700 |
|---|
| 2026.07.09 | ₩81,688 | ₩81,688 | ₩81,688 | ₩81,688 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩80,340 | ₩80,340 | ₩80,340 | ₩80,340 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩79,746 | ₩79,746 | ₩79,746 | ₩79,746 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩82,160 | ₩82,160 | ₩81,742 | ₩81,742 | -0.51% | 700 |
|---|
| 2026.07.02 | ₩82,615 | ₩82,628 | ₩80,528 | ₩80,528 | -2.53% | 500 |
|---|
| 2026.07.01 | ₩82,655 | ₩82,655 | ₩82,655 | ₩82,655 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩85,293 | ₩85,293 | ₩85,292 | ₩85,292 | -0.00% | 500 |
|---|
| 2026.06.29 | ₩81,638 | ₩83,639 | ₩81,638 | ₩83,639 | +2.45% | 1.7천 |
|---|
| 2026.06.26 | ₩81,528 | ₩81,528 | ₩81,528 | ₩81,528 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩82,615 | ₩83,472 | ₩82,615 | ₩83,472 | +1.04% | 5.1천 |
|---|
| 2026.06.24 | ₩82,521 | ₩82,521 | ₩81,863 | ₩81,863 | -0.80% | 400 |
|---|
| 2026.06.23 | ₩81,932 | ₩82,441 | ₩81,932 | ₩82,355 | +0.52% | 2.2천 |
|---|
| 2026.06.22 | ₩85,186 | ₩85,605 | ₩85,186 | ₩85,605 | +0.49% | 500 |
|---|
| 2026.06.18 | ₩84,229 | ₩84,897 | ₩84,229 | ₩84,897 | +0.79% | 400 |
|---|
| 2026.06.17 | ₩83,445 | ₩83,700 | ₩82,414 | ₩82,564 | -1.06% | 1.2만 |
|---|
| 2026.06.16 | ₩84,155 | ₩84,322 | ₩82,602 | ₩82,720 | -1.71% | 2.4만 |
|---|
| 2026.06.15 | ₩84,366 | ₩84,366 | ₩84,366 | ₩84,366 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩81,980 | ₩81,980 | ₩81,980 | ₩81,980 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩79,201 | ₩81,044 | ₩79,201 | ₩81,044 | +2.33% | 1.1천 |
|---|
| 2026.06.10 | ₩78,067 | ₩78,067 | ₩78,067 | ₩78,067 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩79,521 | ₩79,521 | ₩79,521 | ₩79,521 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩80,292 | ₩80,754 | ₩80,292 | ₩80,490 | +0.25% | 1.4천 |
|---|
| 2026.06.05 | ₩78,891 | ₩78,891 | ₩78,891 | ₩78,891 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩83,262 | ₩83,262 | ₩83,262 | ₩83,262 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩84,101 | ₩84,101 | ₩83,941 | ₩83,990 | -0.13% | 600 |
|---|
| 2026.06.02 | ₩83,298 | ₩83,546 | ₩83,151 | ₩83,546 | +0.30% | 4천 |
|---|
| 2026.06.01 | ₩82,307 | ₩82,351 | ₩82,307 | ₩82,322 | +0.02% | 300 |
|---|
| 2026.05.29 | ₩82,200 | ₩82,200 | ₩82,114 | ₩82,114 | -0.10% | 4.7천 |
|---|
| 2026.05.28 | ₩81,812 | ₩82,047 | ₩81,745 | ₩82,047 | +0.29% | 400 |
|---|
| 2026.05.27 | ₩81,730 | ₩81,730 | ₩81,730 | ₩81,730 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩81,948 | ₩81,948 | ₩81,948 | ₩81,948 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩80,566 | ₩80,566 | ₩80,331 | ₩80,331 | -0.29% | 500 |
|---|
| 2026.05.21 | ₩79,187 | ₩79,841 | ₩79,067 | ₩79,841 | +0.83% | 2.3천 |
|---|
| 2026.05.20 | ₩79,379 | ₩79,379 | ₩79,379 | ₩79,379 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩77,380 | ₩77,927 | ₩77,380 | ₩77,927 | +0.71% | 100 |
|---|
| 2026.05.18 | ₩78,853 | ₩78,853 | ₩78,403 | ₩78,403 | -0.57% | 1.6천 |
|---|
| 2026.05.15 | ₩79,160 | ₩79,160 | ₩78,832 | ₩78,894 | -0.34% | 800 |
|---|
| 2026.05.14 | ₩80,272 | ₩80,418 | ₩80,098 | ₩80,418 | +0.18% | 1.1천 |
|---|
| 2026.05.13 | ₩79,455 | ₩80,017 | ₩79,262 | ₩79,940 | +0.61% | 1.3만 |
|---|
| 2026.05.12 | ₩79,013 | ₩79,558 | ₩78,893 | ₩79,558 | +0.69% | 1.9천 |
|---|
| 2026.05.11 | ₩80,007 | ₩80,007 | ₩80,007 | ₩80,007 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩79,174 | ₩79,344 | ₩79,174 | ₩79,344 | +0.21% | 800 |
|---|
| 2026.05.07 | ₩78,638 | ₩78,638 | ₩78,132 | ₩78,132 | -0.64% | 300 |
|---|
| 2026.05.06 | ₩78,919 | ₩78,986 | ₩78,919 | ₩78,986 | +0.08% | 700 |
|---|
| 2026.05.05 | ₩77,447 | ₩77,540 | ₩77,389 | ₩77,389 | -0.07% | 900 |
|---|
| 2026.05.04 | ₩76,236 | ₩76,236 | ₩76,236 | ₩76,236 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩76,857 | ₩76,857 | ₩76,533 | ₩76,533 | -0.42% | 900 |
|---|
| 2026.04.30 | ₩76,215 | ₩76,215 | ₩76,215 | ₩76,215 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩75,492 | ₩75,492 | ₩75,492 | ₩75,492 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩75,360 | ₩75,360 | ₩75,360 | ₩75,360 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩75,971 | ₩75,971 | ₩75,971 | ₩75,971 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩75,585 | ₩76,003 | ₩75,572 | ₩76,003 | +0.55% | 300 |
|---|
| 2026.04.23 | ₩74,842 | ₩75,010 | ₩74,842 | ₩75,010 | +0.22% | 500 |
|---|
| 2026.04.22 | ₩75,184 | ₩75,437 | ₩75,170 | ₩75,437 | +0.34% | 6.1천 |
|---|
| 2026.04.21 | ₩74,983 | ₩74,983 | ₩74,450 | ₩74,450 | -0.71% | 1.4만 |
|---|
| 2026.04.20 | ₩74,828 | ₩74,828 | ₩74,828 | ₩74,828 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩75,016 | ₩75,016 | ₩75,016 | ₩75,016 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩73,925 | ₩74,079 | ₩73,925 | ₩74,079 | +0.21% | 1천 |
|---|
| 2026.04.15 | ₩73,302 | ₩73,925 | ₩73,302 | ₩73,925 | +0.85% | 300 |
|---|
| 2026.04.14 | ₩73,171 | ₩73,171 | ₩73,171 | ₩73,171 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩71,542 | ₩72,184 | ₩71,542 | ₩72,184 | +0.90% | 200 |
|---|
| 2026.04.10 | ₩71,635 | ₩71,662 | ₩71,475 | ₩71,489 | -0.20% | 1.1천 |
|---|
| 2026.04.09 | ₩70,932 | ₩71,587 | ₩70,819 | ₩71,587 | +0.92% | 8.2천 |
|---|
| 2026.04.08 | ₩71,100 | ₩71,127 | ₩71,069 | ₩71,069 | -0.04% | 2.2천 |
|---|
| 2026.04.07 | ₩68,837 | ₩69,082 | ₩68,824 | ₩69,082 | +0.36% | 500 |
|---|
| 2026.04.06 | ₩69,038 | ₩69,332 | ₩69,038 | ₩69,203 | +0.24% | 2.1천 |
|---|
| 2026.04.02 | ₩68,846 | ₩68,846 | ₩68,846 | ₩68,846 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩68,778 | ₩68,778 | ₩68,778 | ₩68,778 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩66,855 | ₩68,170 | ₩66,855 | ₩68,170 | +1.97% | 700 |
|---|
| 2026.03.30 | ₩66,116 | ₩66,116 | ₩66,116 | ₩66,116 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩67,070 | ₩67,070 | ₩66,569 | ₩66,569 | -0.75% | 2.8천 |
|---|
| 2026.03.26 | ₩67,680 | ₩67,680 | ₩67,680 | ₩67,680 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩69,105 | ₩69,265 | ₩69,105 | ₩69,173 | +0.10% | 700 |
|---|
| 2026.03.24 | ₩68,802 | ₩68,802 | ₩68,802 | ₩68,802 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩69,747 | ₩69,747 | ₩69,225 | ₩69,225 | -0.75% | 300 |
|---|
| 2026.03.20 | ₩69,118 | ₩69,205 | ₩68,422 | ₩68,422 | -1.01% | 9천 |
|---|
| 2026.03.19 | ₩69,225 | ₩69,506 | ₩69,225 | ₩69,506 | +0.41% | 400 |
|---|
| 2026.03.18 | ₩70,122 | ₩70,146 | ₩69,533 | ₩69,583 | -0.77% | 3천 |
|---|
| 2026.03.17 | ₩70,879 | ₩70,892 | ₩70,564 | ₩70,564 | -0.44% | 6.8천 |
|---|
| 2026.03.16 | ₩70,517 | ₩70,517 | ₩70,353 | ₩70,353 | -0.23% | 3.9천 |
|---|
| 2026.03.13 | ₩69,634 | ₩69,634 | ₩69,634 | ₩69,634 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩70,417 | ₩70,430 | ₩70,034 | ₩70,034 | -0.54% | 4.7천 |
|---|
| 2026.03.11 | ₩71,248 | ₩71,248 | ₩71,248 | ₩71,248 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩71,301 | ₩71,809 | ₩71,301 | ₩71,333 | +0.05% | 400 |
|---|
| 2026.03.09 | ₩71,469 | ₩71,469 | ₩71,469 | ₩71,469 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩70,953 | ₩70,953 | ₩70,677 | ₩70,677 | -0.39% | 1.2천 |
|---|
| 2026.03.05 | ₩71,060 | ₩71,710 | ₩70,939 | ₩71,710 | +0.92% | 300 |
|---|
| 2026.03.04 | ₩71,555 | ₩72,134 | ₩71,555 | ₩72,134 | +0.81% | 100 |
|---|
| 2026.03.03 | ₩70,578 | ₩71,388 | ₩70,471 | ₩71,388 | +1.15% | 500 |
|---|
| 2026.03.02 | ₩72,292 | ₩72,752 | ₩72,292 | ₩72,752 | +0.64% | 200 |
|---|
| 2026.02.27 | ₩72,265 | ₩72,559 | ₩72,265 | ₩72,559 | +0.41% | 1.9천 |
|---|
| 2026.02.26 | ₩72,599 | ₩72,937 | ₩72,599 | ₩72,937 | +0.46% | 500 |
|---|
| 2026.02.25 | ₩73,343 | ₩73,644 | ₩73,343 | ₩73,590 | +0.34% | 1.7천 |
|---|
| 2026.02.24 | ₩71,957 | ₩72,515 | ₩71,957 | ₩72,515 | +0.78% | 100 |
|---|
| 2026.02.23 | ₩72,278 | ₩72,278 | ₩71,697 | ₩71,697 | -0.80% | 200 |
|---|
| 2026.02.20 | ₩72,640 | ₩72,961 | ₩72,599 | ₩72,893 | +0.35% | 8.5천 |
|---|
| 2026.02.19 | ₩72,332 | ₩72,345 | ₩72,077 | ₩72,328 | -0.01% | 9.5천 |
|---|
| 2026.02.18 | ₩72,626 | ₩72,673 | ₩72,238 | ₩72,605 | -0.03% | 5천 |
|---|
| 2026.02.17 | ₩72,010 | ₩72,211 | ₩71,903 | ₩71,977 | -0.05% | 2.7천 |
|---|
| 2026.02.13 | ₩72,024 | ₩72,024 | ₩72,024 | ₩72,024 | 0.00% | 500 |
|---|
| 2026.02.12 | ₩73,256 | ₩73,256 | ₩71,756 | ₩71,797 | -1.99% | 1.2천 |
|---|
| 2026.02.11 | ₩73,229 | ₩73,301 | ₩73,229 | ₩73,301 | +0.10% | 1.5천 |
|---|
| 2026.02.10 | ₩73,631 | ₩73,631 | ₩73,142 | ₩73,142 | -0.66% | 3천 |
|---|
| 2026.02.09 | ₩73,035 | ₩73,711 | ₩73,035 | ₩73,711 | +0.93% | 200 |
|---|
| 2026.02.06 | ₩72,879 | ₩72,879 | ₩72,879 | ₩72,879 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩71,153 | ₩71,153 | ₩70,722 | ₩70,722 | -0.61% | 500 |
|---|
| 2026.02.04 | ₩71,851 | ₩71,876 | ₩71,622 | ₩71,657 | -0.27% | 800 |
|---|
| 2026.02.03 | ₩73,645 | ₩73,645 | ₩73,645 | ₩73,645 | 0.00% | 700 |
|---|
| 2026.02.02 | ₩74,568 | ₩74,568 | ₩74,471 | ₩74,471 | -0.13% | 700 |
|---|
| 2026.01.30 | ₩74,005 | ₩74,005 | ₩73,764 | ₩73,845 | -0.22% | 300 |
|---|
| 2026.01.29 | ₩74,327 | ₩75,113 | ₩74,327 | ₩75,113 | +1.06% | 2.9천 |
|---|
| 2026.01.28 | ₩75,050 | ₩75,050 | ₩75,050 | ₩75,050 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩74,925 | ₩74,925 | ₩74,925 | ₩74,925 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩73,898 | ₩74,158 | ₩73,898 | ₩74,158 | +0.35% | 700 |
|---|
| 2026.01.23 | ₩73,779 | ₩73,779 | ₩73,779 | ₩73,779 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩73,805 | ₩73,831 | ₩73,759 | ₩73,759 | -0.06% | 1.3천 |
|---|
| 2026.01.21 | ₩73,309 | ₩73,357 | ₩72,814 | ₩73,357 | +0.07% | 1.1천 |
|---|
| 2026.01.20 | ₩73,510 | ₩73,510 | ₩72,486 | ₩72,486 | -1.39% | 300 |
|---|
| 2026.01.16 | ₩74,126 | ₩74,126 | ₩74,092 | ₩74,092 | -0.05% | 800 |
|---|
| 2026.01.15 | ₩74,541 | ₩74,715 | ₩73,933 | ₩73,933 | -0.82% | 1.1만 |
|---|
| 2026.01.14 | ₩73,697 | ₩73,697 | ₩73,122 | ₩73,577 | -0.16% | 1.5천 |
|---|
| 2026.01.13 | ₩74,554 | ₩74,715 | ₩74,408 | ₩74,408 | -0.20% | 3.2천 |
|---|
| 2026.01.12 | ₩74,193 | ₩74,795 | ₩74,193 | ₩74,583 | +0.53% | 1.7천 |
|---|
| 2026.01.09 | ₩74,186 | ₩74,267 | ₩74,186 | ₩74,267 | +0.11% | 100 |
|---|
| 2026.01.08 | ₩73,309 | ₩73,336 | ₩73,309 | ₩73,336 | +0.04% | 300 |
|---|
| 2026.01.07 | ₩74,384 | ₩74,384 | ₩73,988 | ₩73,988 | -0.53% | 3.3천 |
|---|
| 2026.01.06 | ₩74,380 | ₩74,380 | ₩74,046 | ₩74,220 | -0.22% | 600 |
|---|
| 2026.01.05 | ₩73,523 | ₩73,523 | ₩73,454 | ₩73,454 | -0.09% | 100 |
|---|
| 2026.01.02 | ₩72,984 | ₩72,984 | ₩72,479 | ₩72,799 | -0.25% | 9.2천 |
|---|
| 2025.12.31 | ₩73,041 | ₩73,041 | ₩72,582 | ₩72,582 | -0.63% | 800 |
|---|
| 2025.12.30 | ₩73,368 | ₩73,368 | ₩73,245 | ₩73,245 | -0.17% | 400 |
|---|
| 2025.12.29 | ₩73,148 | ₩73,418 | ₩73,148 | ₩73,418 | +0.37% | 500 |
|---|
| 2025.12.26 | ₩73,817 | ₩73,817 | ₩73,817 | ₩73,817 | 0.00% | 600 |
|---|
| 2025.12.24 | ₩73,892 | ₩73,892 | ₩73,892 | ₩73,892 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩73,256 | ₩73,593 | ₩72,974 | ₩73,593 | +0.46% | 700 |
|---|
| 2025.12.22 | ₩73,032 | ₩73,309 | ₩73,032 | ₩73,309 | +0.38% | 1.3천 |
|---|
| 2025.12.19 | ₩72,810 | ₩72,810 | ₩72,810 | ₩72,810 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩71,662 | ₩72,037 | ₩71,662 | ₩71,662 | 0.00% | 1.4천 |
|---|
| 2025.12.17 | ₩71,729 | ₩71,863 | ₩70,546 | ₩70,546 | -1.65% | 1.4천 |
|---|
| 2025.12.16 | ₩71,970 | ₩72,111 | ₩71,548 | ₩72,111 | +0.20% | 500 |
|---|
| 2025.12.15 | ₩71,970 | ₩71,970 | ₩71,970 | ₩71,970 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩72,881 | ₩72,881 | ₩72,251 | ₩72,251 | -0.86% | 900 |
|---|
| 2025.12.11 | ₩73,644 | ₩73,921 | ₩73,483 | ₩73,921 | +0.38% | 7.1천 |
|---|
| 2025.12.10 | ₩73,631 | ₩74,084 | ₩73,631 | ₩74,084 | +0.62% | 200 |
|---|
| 2025.12.09 | ₩73,590 | ₩73,644 | ₩73,470 | ₩73,564 | -0.04% | 9.2만 |
|---|
| 2025.12.08 | ₩73,395 | ₩73,395 | ₩73,395 | ₩73,395 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩73,229 | ₩73,644 | ₩73,222 | ₩73,474 | +0.33% | 1.6만 |
|---|
| 2025.12.04 | ₩73,095 | ₩73,095 | ₩73,095 | ₩73,095 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩73,055 | ₩73,055 | ₩72,934 | ₩72,934 | -0.16% | 200 |
|---|
| 2025.12.02 | ₩72,768 | ₩72,768 | ₩72,768 | ₩72,768 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩72,104 | ₩72,206 | ₩72,104 | ₩72,206 | +0.14% | 100 |
|---|
| 2025.11.28 | ₩72,717 | ₩72,717 | ₩72,717 | ₩72,717 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩72,176 | ₩72,176 | ₩72,176 | ₩72,176 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩70,939 | ₩71,326 | ₩70,939 | ₩71,326 | +0.55% | 300 |
|---|
| 2025.11.24 | ₩70,844 | ₩70,844 | ₩70,844 | ₩70,844 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩69,259 | ₩69,259 | ₩69,259 | ₩69,259 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩69,061 | ₩69,061 | ₩69,061 | ₩69,061 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩70,886 | ₩70,886 | ₩70,608 | ₩70,608 | -0.39% | 200 |
|---|
| 2025.11.18 | ₩70,250 | ₩70,591 | ₩70,250 | ₩70,335 | +0.12% | 2.9천 |
|---|
| 2025.11.17 | ₩70,839 | ₩70,839 | ₩70,839 | ₩70,839 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩71,220 | ₩72,037 | ₩71,220 | ₩71,535 | +0.44% | 300 |
|---|
| 2025.11.13 | ₩72,412 | ₩72,412 | ₩71,469 | ₩71,469 | -1.30% | 400 |
|---|
| 2025.11.12 | ₩72,961 | ₩73,215 | ₩72,881 | ₩73,065 | +0.14% | 1.1천 |
|---|
| 2025.11.11 | ₩72,961 | ₩73,349 | ₩72,961 | ₩73,123 | +0.22% | 500 |
|---|
| 2025.11.10 | ₩73,323 | ₩73,396 | ₩73,323 | ₩73,396 | +0.10% | 100 |
|---|
| 2025.11.07 | ₩71,772 | ₩71,872 | ₩71,635 | ₩71,872 | +0.14% | 2.2천 |
|---|
| 2025.11.06 | ₩72,372 | ₩72,533 | ₩71,729 | ₩71,879 | -0.68% | 5.9천 |
|---|
| 2025.11.05 | ₩73,052 | ₩73,052 | ₩73,052 | ₩73,052 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩73,095 | ₩73,095 | ₩72,621 | ₩72,621 | -0.65% | 200 |
|---|
| 2025.11.03 | ₩73,898 | ₩74,126 | ₩73,885 | ₩74,005 | +0.14% | 2.8천 |
|---|
| 2025.10.31 | ₩74,313 | ₩74,367 | ₩74,032 | ₩74,042 | -0.37% | 700 |
|---|
| 2025.10.30 | ₩74,461 | ₩74,461 | ₩73,703 | ₩73,703 | -1.02% | 1.6천 |
|---|
| 2025.10.29 | ₩74,836 | ₩75,184 | ₩74,662 | ₩74,662 | -0.23% | 5.6천 |
|---|
| 2025.10.28 | ₩74,541 | ₩74,832 | ₩74,541 | ₩74,832 | +0.39% | 1.4천 |
|---|
| 2025.10.27 | ₩74,300 | ₩74,546 | ₩74,300 | ₩74,546 | +0.33% | 600 |
|---|
| 2025.10.24 | ₩73,443 | ₩73,604 | ₩73,443 | ₩73,535 | +0.13% | 400 |
|---|
| 2025.10.23 | ₩72,559 | ₩72,788 | ₩72,506 | ₩72,788 | +0.32% | 1.6천 |
|---|
| 2025.10.22 | ₩72,211 | ₩72,211 | ₩72,172 | ₩72,172 | -0.05% | 200 |
|---|
| 2025.10.21 | ₩72,957 | ₩72,957 | ₩72,957 | ₩72,957 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩72,907 | ₩73,055 | ₩72,907 | ₩73,047 | +0.19% | 500 |
|---|
| 2025.10.17 | ₩71,943 | ₩72,388 | ₩71,836 | ₩72,388 | +0.62% | 500 |
|---|
| 2025.10.16 | ₩72,119 | ₩72,119 | ₩72,119 | ₩72,119 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩72,894 | ₩73,215 | ₩72,519 | ₩72,519 | -0.51% | 1천 |
|---|
| 2025.10.14 | ₩71,720 | ₩72,223 | ₩71,720 | ₩72,219 | +0.70% | 1.8천 |
|---|
| 2025.10.13 | ₩72,551 | ₩72,551 | ₩72,551 | ₩72,551 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩73,403 | ₩73,403 | ₩71,129 | ₩71,129 | -3.10% | 600 |
|---|