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 | ₩79,993 | ₩79,993 | ₩79,993 | ₩79,993 | 0.00% | 100 |
| 2026.10.08 | ₩79,821 | ₩79,828 | ₩79,785 | ₩79,785 | -0.05% | 400 |
| 2026.10.07 | ₩79,727 | ₩79,860 | ₩79,727 | ₩79,860 | +0.17% | 600 |
| 2026.10.06 | ₩79,902 | ₩80,009 | ₩79,902 | ₩79,942 | +0.05% | 1천 |
| 2026.10.05 | ₩79,756 | ₩79,756 | ₩79,756 | ₩79,756 | 0.00% | 100 |
| 2026.10.02 | ₩79,526 | ₩79,526 | ₩79,510 | ₩79,510 | -0.02% | 200 |
| 2026.10.01 | ₩79,191 | ₩79,262 | ₩79,191 | ₩79,262 | +0.09% | 400 |
| 2026.09.30 | ₩79,312 | ₩79,419 | ₩79,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,164 |
| -0.19% |
| 1.4천 |
| 2026.09.29 | ₩79,191 | ₩79,239 | ₩79,191 | ₩79,239 | +0.06% | 1.9천 |
|---|
| 2026.09.28 | ₩79,237 | ₩79,237 | ₩79,237 | ₩79,237 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩79,455 | ₩79,455 | ₩79,455 | ₩79,455 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩79,261 | ₩79,261 | ₩79,261 | ₩79,261 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩79,198 | ₩79,210 | ₩79,151 | ₩79,210 | +0.02% | 900 |
|---|
| 2026.09.22 | ₩79,466 | ₩79,526 | ₩79,458 | ₩79,458 | -0.01% | 5천 |
|---|
| 2026.09.21 | ₩78,976 | ₩79,473 | ₩78,976 | ₩79,459 | +0.61% | 1.1천 |
|---|
| 2026.09.18 | ₩78,654 | ₩78,798 | ₩78,614 | ₩78,798 | +0.18% | 1.3천 |
|---|
| 2026.09.17 | ₩78,587 | ₩78,762 | ₩78,561 | ₩78,762 | +0.22% | 2.5천 |
|---|
| 2026.09.16 | ₩78,715 | ₩78,715 | ₩78,373 | ₩78,373 | -0.43% | 4.3천 |
|---|
| 2026.09.15 | ₩78,594 | ₩78,594 | ₩78,594 | ₩78,594 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩78,869 | ₩79,137 | ₩78,802 | ₩78,999 | +0.16% | 7.4천 |
|---|
| 2026.09.11 | ₩79,199 | ₩79,199 | ₩79,199 | ₩79,199 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩78,661 | ₩78,721 | ₩78,453 | ₩78,520 | -0.18% | 2.2천 |
|---|
| 2026.09.09 | ₩78,829 | ₩78,944 | ₩78,829 | ₩78,944 | +0.15% | 100 |
|---|
| 2026.09.08 | ₩79,459 | ₩79,533 | ₩79,332 | ₩79,332 | -0.16% | 5천 |
|---|
| 2026.09.04 | ₩79,848 | ₩79,909 | ₩79,848 | ₩79,907 | +0.07% | 1.9천 |
|---|
| 2026.09.03 | ₩79,996 | ₩80,224 | ₩79,996 | ₩80,216 | +0.27% | 2.2천 |
|---|
| 2026.09.02 | ₩79,592 | ₩79,592 | ₩79,435 | ₩79,435 | -0.20% | 900 |
|---|
| 2026.09.01 | ₩79,325 | ₩79,325 | ₩79,165 | ₩79,165 | -0.20% | 200 |
|---|
| 2026.08.31 | ₩79,902 | ₩80,043 | ₩79,902 | ₩80,043 | +0.18% | 500 |
|---|
| 2026.08.28 | ₩80,465 | ₩80,465 | ₩80,182 | ₩80,182 | -0.35% | 200 |
|---|
| 2026.08.27 | ₩80,546 | ₩80,625 | ₩80,546 | ₩80,625 | +0.10% | 4.7천 |
|---|
| 2026.08.26 | ₩79,922 | ₩79,922 | ₩79,922 | ₩79,922 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩79,727 | ₩79,982 | ₩79,727 | ₩79,969 | +0.30% | 2.3천 |
|---|
| 2026.08.24 | ₩79,567 | ₩79,694 | ₩79,567 | ₩79,678 | +0.14% | 1.8천 |
|---|
| 2026.08.21 | ₩80,076 | ₩80,076 | ₩79,969 | ₩79,969 | -0.13% | 200 |
|---|
| 2026.08.20 | ₩79,687 | ₩79,687 | ₩79,634 | ₩79,634 | -0.07% | 400 |
|---|
| 2026.08.19 | ₩80,281 | ₩80,281 | ₩80,281 | ₩80,281 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩80,452 | ₩80,452 | ₩80,319 | ₩80,319 | -0.17% | 800 |
|---|
| 2026.08.17 | ₩81,129 | ₩81,129 | ₩81,129 | ₩81,129 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩81,324 | ₩81,391 | ₩81,283 | ₩81,358 | +0.04% | 1.3천 |
|---|
| 2026.08.13 | ₩81,766 | ₩81,766 | ₩81,690 | ₩81,690 | -0.09% | 100 |
|---|
| 2026.08.12 | ₩81,002 | ₩81,136 | ₩80,915 | ₩80,915 | -0.11% | 6.2천 |
|---|
| 2026.08.11 | ₩80,733 | ₩80,868 | ₩80,550 | ₩80,550 | -0.23% | 1.2천 |
|---|
| 2026.08.10 | ₩80,854 | ₩80,854 | ₩80,786 | ₩80,786 | -0.08% | 800 |
|---|
| 2026.08.07 | ₩80,921 | ₩80,974 | ₩80,921 | ₩80,974 | +0.06% | 1.6천 |
|---|
| 2026.08.06 | ₩80,378 | ₩80,378 | ₩80,378 | ₩80,378 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩81,324 | ₩81,384 | ₩80,594 | ₩80,594 | -0.90% | 1.2천 |
|---|
| 2026.08.04 | ₩79,821 | ₩80,866 | ₩79,821 | ₩80,866 | +1.31% | 1.7천 |
|---|
| 2026.08.03 | ₩77,970 | ₩78,003 | ₩77,970 | ₩78,003 | +0.04% | 300 |
|---|
| 2026.07.31 | ₩77,380 | ₩77,380 | ₩77,164 | ₩77,164 | -0.28% | 200 |
|---|
| 2026.07.30 | ₩76,762 | ₩76,762 | ₩76,762 | ₩76,762 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩74,215 | ₩74,228 | ₩73,451 | ₩73,451 | -1.03% | 1.7천 |
|---|
| 2026.07.28 | ₩75,443 | ₩75,443 | ₩75,443 | ₩75,443 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩77,058 | ₩77,058 | ₩77,058 | ₩77,058 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩78,440 | ₩78,451 | ₩77,674 | ₩77,674 | -0.98% | 2.1천 |
|---|
| 2026.07.23 | ₩78,929 | ₩79,137 | ₩78,929 | ₩79,137 | +0.26% | 200 |
|---|
| 2026.07.22 | ₩80,008 | ₩80,008 | ₩80,008 | ₩80,008 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩80,190 | ₩80,190 | ₩80,190 | ₩80,190 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩77,911 | ₩77,911 | ₩77,911 | ₩77,911 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩77,885 | ₩77,885 | ₩77,885 | ₩77,885 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩78,528 | ₩78,528 | ₩78,528 | ₩78,528 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩80,441 | ₩80,441 | ₩80,441 | ₩80,441 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩81,502 | ₩81,502 | ₩81,502 | ₩81,502 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩80,367 | ₩80,367 | ₩80,367 | ₩80,367 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩81,632 | ₩82,043 | ₩81,632 | ₩82,043 | +0.50% | 700 |
|---|
| 2026.07.09 | ₩81,831 | ₩81,831 | ₩81,831 | ₩81,831 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩80,480 | ₩80,480 | ₩80,480 | ₩80,480 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩79,884 | ₩79,884 | ₩79,884 | ₩79,884 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩82,303 | ₩82,303 | ₩81,884 | ₩81,884 | -0.51% | 700 |
|---|
| 2026.07.02 | ₩82,759 | ₩82,772 | ₩80,668 | ₩80,668 | -2.53% | 500 |
|---|
| 2026.07.01 | ₩82,799 | ₩82,799 | ₩82,799 | ₩82,799 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩85,441 | ₩85,441 | ₩85,440 | ₩85,440 | -0.00% | 500 |
|---|
| 2026.06.29 | ₩81,780 | ₩83,785 | ₩81,780 | ₩83,785 | +2.45% | 1.7천 |
|---|
| 2026.06.26 | ₩81,670 | ₩81,670 | ₩81,670 | ₩81,670 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩82,759 | ₩83,617 | ₩82,759 | ₩83,617 | +1.04% | 5.1천 |
|---|
| 2026.06.24 | ₩82,665 | ₩82,665 | ₩82,005 | ₩82,005 | -0.80% | 400 |
|---|
| 2026.06.23 | ₩82,075 | ₩82,584 | ₩82,075 | ₩82,499 | +0.52% | 2.2천 |
|---|
| 2026.06.22 | ₩85,334 | ₩85,754 | ₩85,334 | ₩85,754 | +0.49% | 500 |
|---|
| 2026.06.18 | ₩84,375 | ₩85,044 | ₩84,375 | ₩85,044 | +0.79% | 400 |
|---|
| 2026.06.17 | ₩83,590 | ₩83,845 | ₩82,558 | ₩82,708 | -1.06% | 1.2만 |
|---|
| 2026.06.16 | ₩84,301 | ₩84,469 | ₩82,745 | ₩82,863 | -1.71% | 2.4만 |
|---|
| 2026.06.15 | ₩84,513 | ₩84,513 | ₩84,513 | ₩84,513 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩82,123 | ₩82,123 | ₩82,123 | ₩82,123 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩79,338 | ₩81,185 | ₩79,338 | ₩81,185 | +2.33% | 1.1천 |
|---|
| 2026.06.10 | ₩78,202 | ₩78,202 | ₩78,202 | ₩78,202 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩79,659 | ₩79,659 | ₩79,659 | ₩79,659 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩80,432 | ₩80,894 | ₩80,432 | ₩80,630 | +0.25% | 1.4천 |
|---|
| 2026.06.05 | ₩79,029 | ₩79,029 | ₩79,029 | ₩79,029 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩83,407 | ₩83,407 | ₩83,407 | ₩83,407 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩84,248 | ₩84,248 | ₩84,087 | ₩84,136 | -0.13% | 600 |
|---|
| 2026.06.02 | ₩83,443 | ₩83,691 | ₩83,295 | ₩83,691 | +0.30% | 4천 |
|---|
| 2026.06.01 | ₩82,450 | ₩82,495 | ₩82,450 | ₩82,465 | +0.02% | 300 |
|---|
| 2026.05.29 | ₩82,343 | ₩82,343 | ₩82,257 | ₩82,257 | -0.10% | 4.7천 |
|---|
| 2026.05.28 | ₩81,954 | ₩82,190 | ₩81,887 | ₩82,190 | +0.29% | 400 |
|---|
| 2026.05.27 | ₩81,872 | ₩81,872 | ₩81,872 | ₩81,872 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩82,091 | ₩82,091 | ₩82,091 | ₩82,091 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩80,707 | ₩80,707 | ₩80,471 | ₩80,471 | -0.29% | 500 |
|---|
| 2026.05.21 | ₩79,325 | ₩79,980 | ₩79,204 | ₩79,980 | +0.83% | 2.3천 |
|---|
| 2026.05.20 | ₩79,517 | ₩79,517 | ₩79,517 | ₩79,517 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩77,514 | ₩78,063 | ₩77,514 | ₩78,063 | +0.71% | 100 |
|---|
| 2026.05.18 | ₩78,990 | ₩78,990 | ₩78,539 | ₩78,539 | -0.57% | 1.6천 |
|---|
| 2026.05.15 | ₩79,298 | ₩79,298 | ₩78,970 | ₩79,031 | -0.34% | 800 |
|---|
| 2026.05.14 | ₩80,412 | ₩80,558 | ₩80,237 | ₩80,558 | +0.18% | 1.1천 |
|---|
| 2026.05.13 | ₩79,593 | ₩80,157 | ₩79,400 | ₩80,079 | +0.61% | 1.3만 |
|---|
| 2026.05.12 | ₩79,151 | ₩79,697 | ₩79,030 | ₩79,697 | +0.69% | 1.9천 |
|---|
| 2026.05.11 | ₩80,146 | ₩80,146 | ₩80,146 | ₩80,146 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩79,312 | ₩79,482 | ₩79,312 | ₩79,482 | +0.21% | 800 |
|---|
| 2026.05.07 | ₩78,775 | ₩78,775 | ₩78,268 | ₩78,268 | -0.64% | 300 |
|---|
| 2026.05.06 | ₩79,057 | ₩79,124 | ₩79,057 | ₩79,124 | +0.08% | 700 |
|---|
| 2026.05.05 | ₩77,581 | ₩77,675 | ₩77,524 | ₩77,524 | -0.07% | 900 |
|---|
| 2026.05.04 | ₩76,369 | ₩76,369 | ₩76,369 | ₩76,369 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩76,991 | ₩76,991 | ₩76,667 | ₩76,667 | -0.42% | 900 |
|---|
| 2026.04.30 | ₩76,347 | ₩76,347 | ₩76,347 | ₩76,347 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩75,623 | ₩75,623 | ₩75,623 | ₩75,623 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩75,492 | ₩75,492 | ₩75,492 | ₩75,492 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩76,103 | ₩76,103 | ₩76,103 | ₩76,103 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩75,717 | ₩76,135 | ₩75,704 | ₩76,135 | +0.55% | 300 |
|---|
| 2026.04.23 | ₩74,973 | ₩75,140 | ₩74,973 | ₩75,140 | +0.22% | 500 |
|---|
| 2026.04.22 | ₩75,315 | ₩75,568 | ₩75,301 | ₩75,568 | +0.34% | 6.1천 |
|---|
| 2026.04.21 | ₩75,113 | ₩75,113 | ₩74,580 | ₩74,580 | -0.71% | 1.4만 |
|---|
| 2026.04.20 | ₩74,958 | ₩74,958 | ₩74,958 | ₩74,958 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩75,147 | ₩75,147 | ₩75,147 | ₩75,147 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩74,054 | ₩74,208 | ₩74,054 | ₩74,208 | +0.21% | 1천 |
|---|
| 2026.04.15 | ₩73,430 | ₩74,054 | ₩73,430 | ₩74,054 | +0.85% | 300 |
|---|
| 2026.04.14 | ₩73,299 | ₩73,299 | ₩73,299 | ₩73,299 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩71,666 | ₩72,310 | ₩71,666 | ₩72,310 | +0.90% | 200 |
|---|
| 2026.04.10 | ₩71,760 | ₩71,787 | ₩71,599 | ₩71,614 | -0.20% | 1.1천 |
|---|
| 2026.04.09 | ₩71,056 | ₩71,712 | ₩70,942 | ₩71,712 | +0.92% | 8.2천 |
|---|
| 2026.04.08 | ₩71,224 | ₩71,250 | ₩71,193 | ₩71,193 | -0.04% | 2.2천 |
|---|
| 2026.04.07 | ₩68,957 | ₩69,202 | ₩68,943 | ₩69,202 | +0.36% | 500 |
|---|
| 2026.04.06 | ₩69,158 | ₩69,453 | ₩69,158 | ₩69,323 | +0.24% | 2.1천 |
|---|
| 2026.04.02 | ₩68,966 | ₩68,966 | ₩68,966 | ₩68,966 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩68,898 | ₩68,898 | ₩68,898 | ₩68,898 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩66,972 | ₩68,289 | ₩66,972 | ₩68,289 | +1.97% | 700 |
|---|
| 2026.03.30 | ₩66,231 | ₩66,231 | ₩66,231 | ₩66,231 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩67,186 | ₩67,186 | ₩66,685 | ₩66,685 | -0.75% | 2.8천 |
|---|
| 2026.03.26 | ₩67,798 | ₩67,798 | ₩67,798 | ₩67,798 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩69,225 | ₩69,386 | ₩69,225 | ₩69,293 | +0.10% | 700 |
|---|
| 2026.03.24 | ₩68,922 | ₩68,922 | ₩68,922 | ₩68,922 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩69,869 | ₩69,869 | ₩69,346 | ₩69,346 | -0.75% | 300 |
|---|
| 2026.03.20 | ₩69,238 | ₩69,326 | ₩68,541 | ₩68,541 | -1.01% | 9천 |
|---|
| 2026.03.19 | ₩69,346 | ₩69,627 | ₩69,346 | ₩69,627 | +0.41% | 400 |
|---|
| 2026.03.18 | ₩70,244 | ₩70,269 | ₩69,654 | ₩69,704 | -0.77% | 3천 |
|---|
| 2026.03.17 | ₩71,002 | ₩71,016 | ₩70,687 | ₩70,687 | -0.44% | 6.8천 |
|---|
| 2026.03.16 | ₩70,640 | ₩70,640 | ₩70,475 | ₩70,475 | -0.23% | 3.9천 |
|---|
| 2026.03.13 | ₩69,755 | ₩69,755 | ₩69,755 | ₩69,755 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩70,539 | ₩70,553 | ₩70,156 | ₩70,156 | -0.54% | 4.7천 |
|---|
| 2026.03.11 | ₩71,372 | ₩71,372 | ₩71,372 | ₩71,372 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩71,425 | ₩71,934 | ₩71,425 | ₩71,457 | +0.05% | 400 |
|---|
| 2026.03.09 | ₩71,594 | ₩71,594 | ₩71,594 | ₩71,594 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩71,076 | ₩71,076 | ₩70,800 | ₩70,800 | -0.39% | 1.2천 |
|---|
| 2026.03.05 | ₩71,183 | ₩71,835 | ₩71,063 | ₩71,835 | +0.92% | 300 |
|---|
| 2026.03.04 | ₩71,680 | ₩72,259 | ₩71,680 | ₩72,259 | +0.81% | 100 |
|---|
| 2026.03.03 | ₩70,700 | ₩71,512 | ₩70,593 | ₩71,512 | +1.15% | 500 |
|---|
| 2026.03.02 | ₩72,417 | ₩72,879 | ₩72,417 | ₩72,879 | +0.64% | 200 |
|---|
| 2026.02.27 | ₩72,391 | ₩72,686 | ₩72,391 | ₩72,686 | +0.41% | 1.9천 |
|---|
| 2026.02.26 | ₩72,726 | ₩73,064 | ₩72,726 | ₩73,064 | +0.46% | 500 |
|---|
| 2026.02.25 | ₩73,470 | ₩73,772 | ₩73,470 | ₩73,718 | +0.34% | 1.7천 |
|---|
| 2026.02.24 | ₩72,082 | ₩72,641 | ₩72,082 | ₩72,641 | +0.78% | 100 |
|---|
| 2026.02.23 | ₩72,404 | ₩72,404 | ₩71,822 | ₩71,822 | -0.80% | 200 |
|---|
| 2026.02.20 | ₩72,766 | ₩73,088 | ₩72,726 | ₩73,020 | +0.35% | 8.5천 |
|---|
| 2026.02.19 | ₩72,458 | ₩72,471 | ₩72,203 | ₩72,454 | -0.01% | 9.5천 |
|---|
| 2026.02.18 | ₩72,753 | ₩72,800 | ₩72,364 | ₩72,731 | -0.03% | 5천 |
|---|
| 2026.02.17 | ₩72,136 | ₩72,337 | ₩72,028 | ₩72,102 | -0.05% | 2.7천 |
|---|
| 2026.02.13 | ₩72,149 | ₩72,149 | ₩72,149 | ₩72,149 | 0.00% | 500 |
|---|
| 2026.02.12 | ₩73,383 | ₩73,383 | ₩71,881 | ₩71,922 | -1.99% | 1.2천 |
|---|
| 2026.02.11 | ₩73,356 | ₩73,429 | ₩73,356 | ₩73,429 | +0.10% | 1.5천 |
|---|
| 2026.02.10 | ₩73,759 | ₩73,759 | ₩73,269 | ₩73,269 | -0.66% | 3천 |
|---|
| 2026.02.09 | ₩73,162 | ₩73,839 | ₩73,162 | ₩73,839 | +0.93% | 200 |
|---|
| 2026.02.06 | ₩73,006 | ₩73,006 | ₩73,006 | ₩73,006 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩71,277 | ₩71,277 | ₩70,845 | ₩70,845 | -0.61% | 500 |
|---|
| 2026.02.04 | ₩71,976 | ₩72,002 | ₩71,747 | ₩71,782 | -0.27% | 800 |
|---|
| 2026.02.03 | ₩73,773 | ₩73,773 | ₩73,773 | ₩73,773 | 0.00% | 700 |
|---|
| 2026.02.02 | ₩74,698 | ₩74,698 | ₩74,601 | ₩74,601 | -0.13% | 700 |
|---|
| 2026.01.30 | ₩74,134 | ₩74,134 | ₩73,893 | ₩73,973 | -0.22% | 300 |
|---|
| 2026.01.29 | ₩74,456 | ₩75,243 | ₩74,456 | ₩75,243 | +1.06% | 2.9천 |
|---|
| 2026.01.28 | ₩75,180 | ₩75,180 | ₩75,180 | ₩75,180 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩75,056 | ₩75,056 | ₩75,056 | ₩75,056 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩74,027 | ₩74,287 | ₩74,027 | ₩74,287 | +0.35% | 700 |
|---|
| 2026.01.23 | ₩73,908 | ₩73,908 | ₩73,908 | ₩73,908 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩73,933 | ₩73,960 | ₩73,887 | ₩73,887 | -0.06% | 1.3천 |
|---|
| 2026.01.21 | ₩73,437 | ₩73,485 | ₩72,940 | ₩73,485 | +0.07% | 1.1천 |
|---|
| 2026.01.20 | ₩73,638 | ₩73,638 | ₩72,612 | ₩72,612 | -1.39% | 300 |
|---|
| 2026.01.16 | ₩74,255 | ₩74,255 | ₩74,221 | ₩74,221 | -0.05% | 800 |
|---|
| 2026.01.15 | ₩74,671 | ₩74,845 | ₩74,062 | ₩74,062 | -0.82% | 1.1만 |
|---|
| 2026.01.14 | ₩73,826 | ₩73,826 | ₩73,249 | ₩73,705 | -0.16% | 1.5천 |
|---|
| 2026.01.13 | ₩74,684 | ₩74,845 | ₩74,538 | ₩74,538 | -0.20% | 3.2천 |
|---|
| 2026.01.12 | ₩74,322 | ₩74,926 | ₩74,322 | ₩74,712 | +0.53% | 1.7천 |
|---|
| 2026.01.09 | ₩74,315 | ₩74,396 | ₩74,315 | ₩74,396 | +0.11% | 100 |
|---|
| 2026.01.08 | ₩73,437 | ₩73,464 | ₩73,437 | ₩73,464 | +0.04% | 300 |
|---|
| 2026.01.07 | ₩74,514 | ₩74,514 | ₩74,117 | ₩74,117 | -0.53% | 3.3천 |
|---|
| 2026.01.06 | ₩74,510 | ₩74,510 | ₩74,174 | ₩74,349 | -0.22% | 600 |
|---|
| 2026.01.05 | ₩73,651 | ₩73,651 | ₩73,582 | ₩73,582 | -0.09% | 100 |
|---|
| 2026.01.02 | ₩73,111 | ₩73,111 | ₩72,605 | ₩72,926 | -0.25% | 9.2천 |
|---|
| 2025.12.31 | ₩73,168 | ₩73,168 | ₩72,708 | ₩72,708 | -0.63% | 800 |
|---|
| 2025.12.30 | ₩73,496 | ₩73,496 | ₩73,372 | ₩73,372 | -0.17% | 400 |
|---|
| 2025.12.29 | ₩73,276 | ₩73,545 | ₩73,276 | ₩73,545 | +0.37% | 500 |
|---|
| 2025.12.26 | ₩73,945 | ₩73,945 | ₩73,945 | ₩73,945 | 0.00% | 600 |
|---|
| 2025.12.24 | ₩74,020 | ₩74,020 | ₩74,020 | ₩74,020 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩73,383 | ₩73,721 | ₩73,101 | ₩73,721 | +0.46% | 700 |
|---|
| 2025.12.22 | ₩73,159 | ₩73,437 | ₩73,159 | ₩73,437 | +0.38% | 1.3천 |
|---|
| 2025.12.19 | ₩72,936 | ₩72,936 | ₩72,936 | ₩72,936 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩71,787 | ₩72,162 | ₩71,787 | ₩71,787 | 0.00% | 1.4천 |
|---|
| 2025.12.17 | ₩71,854 | ₩71,988 | ₩70,668 | ₩70,668 | -1.65% | 1.4천 |
|---|
| 2025.12.16 | ₩72,095 | ₩72,236 | ₩71,673 | ₩72,236 | +0.20% | 500 |
|---|
| 2025.12.15 | ₩72,095 | ₩72,095 | ₩72,095 | ₩72,095 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩73,008 | ₩73,008 | ₩72,377 | ₩72,377 | -0.86% | 900 |
|---|
| 2025.12.11 | ₩73,772 | ₩74,050 | ₩73,611 | ₩74,050 | +0.38% | 7.1천 |
|---|
| 2025.12.10 | ₩73,759 | ₩74,213 | ₩73,759 | ₩74,213 | +0.62% | 200 |
|---|
| 2025.12.09 | ₩73,718 | ₩73,772 | ₩73,598 | ₩73,692 | -0.04% | 9.2만 |
|---|
| 2025.12.08 | ₩73,523 | ₩73,523 | ₩73,523 | ₩73,523 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩73,356 | ₩73,772 | ₩73,350 | ₩73,602 | +0.33% | 1.6만 |
|---|
| 2025.12.04 | ₩73,222 | ₩73,222 | ₩73,222 | ₩73,222 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩73,182 | ₩73,182 | ₩73,061 | ₩73,061 | -0.16% | 200 |
|---|
| 2025.12.02 | ₩72,895 | ₩72,895 | ₩72,895 | ₩72,895 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩72,230 | ₩72,331 | ₩72,230 | ₩72,331 | +0.14% | 100 |
|---|
| 2025.11.28 | ₩72,844 | ₩72,844 | ₩72,844 | ₩72,844 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩72,302 | ₩72,302 | ₩72,302 | ₩72,302 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩71,063 | ₩71,450 | ₩71,063 | ₩71,450 | +0.55% | 300 |
|---|
| 2025.11.24 | ₩70,967 | ₩70,967 | ₩70,967 | ₩70,967 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩69,379 | ₩69,379 | ₩69,379 | ₩69,379 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩69,181 | ₩69,181 | ₩69,181 | ₩69,181 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩71,009 | ₩71,009 | ₩70,731 | ₩70,731 | -0.39% | 200 |
|---|
| 2025.11.18 | ₩70,372 | ₩70,714 | ₩70,372 | ₩70,458 | +0.12% | 2.9천 |
|---|
| 2025.11.17 | ₩70,962 | ₩70,962 | ₩70,962 | ₩70,962 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩71,344 | ₩72,162 | ₩71,344 | ₩71,659 | +0.44% | 300 |
|---|
| 2025.11.13 | ₩72,538 | ₩72,538 | ₩71,594 | ₩71,594 | -1.30% | 400 |
|---|
| 2025.11.12 | ₩73,088 | ₩73,343 | ₩73,008 | ₩73,193 | +0.14% | 1.1천 |
|---|
| 2025.11.11 | ₩73,088 | ₩73,477 | ₩73,088 | ₩73,250 | +0.22% | 500 |
|---|
| 2025.11.10 | ₩73,450 | ₩73,524 | ₩73,450 | ₩73,524 | +0.10% | 100 |
|---|
| 2025.11.07 | ₩71,897 | ₩71,997 | ₩71,760 | ₩71,997 | +0.14% | 2.2천 |
|---|
| 2025.11.06 | ₩72,498 | ₩72,659 | ₩71,854 | ₩72,004 | -0.68% | 5.9천 |
|---|
| 2025.11.05 | ₩73,179 | ₩73,179 | ₩73,179 | ₩73,179 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩73,222 | ₩73,222 | ₩72,747 | ₩72,747 | -0.65% | 200 |
|---|
| 2025.11.03 | ₩74,027 | ₩74,255 | ₩74,013 | ₩74,134 | +0.14% | 2.8천 |
|---|
| 2025.10.31 | ₩74,443 | ₩74,496 | ₩74,161 | ₩74,170 | -0.37% | 700 |
|---|
| 2025.10.30 | ₩74,590 | ₩74,590 | ₩73,831 | ₩73,831 | -1.02% | 1.6천 |
|---|
| 2025.10.29 | ₩74,966 | ₩75,315 | ₩74,791 | ₩74,791 | -0.23% | 5.6천 |
|---|
| 2025.10.28 | ₩74,671 | ₩74,962 | ₩74,671 | ₩74,962 | +0.39% | 1.4천 |
|---|
| 2025.10.27 | ₩74,429 | ₩74,676 | ₩74,429 | ₩74,676 | +0.33% | 600 |
|---|
| 2025.10.24 | ₩73,571 | ₩73,732 | ₩73,571 | ₩73,663 | +0.13% | 400 |
|---|
| 2025.10.23 | ₩72,686 | ₩72,915 | ₩72,632 | ₩72,915 | +0.32% | 1.6천 |
|---|
| 2025.10.22 | ₩72,337 | ₩72,337 | ₩72,298 | ₩72,298 | -0.05% | 200 |
|---|
| 2025.10.21 | ₩73,084 | ₩73,084 | ₩73,084 | ₩73,084 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩73,034 | ₩73,182 | ₩73,034 | ₩73,174 | +0.19% | 500 |
|---|
| 2025.10.17 | ₩72,069 | ₩72,514 | ₩71,961 | ₩72,514 | +0.62% | 500 |
|---|
| 2025.10.16 | ₩72,244 | ₩72,244 | ₩72,244 | ₩72,244 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩73,021 | ₩73,343 | ₩72,645 | ₩72,645 | -0.51% | 1천 |
|---|
| 2025.10.14 | ₩71,845 | ₩72,349 | ₩71,845 | ₩72,345 | +0.70% | 1.8천 |
|---|
| 2025.10.13 | ₩72,678 | ₩72,678 | ₩72,678 | ₩72,678 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩73,531 | ₩73,531 | ₩71,253 | ₩71,253 | -3.10% | 600 |
|---|