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 | ₩79,979 | ₩79,979 | ₩79,979 | ₩79,979 | 0.00% | 100 |
| 2026.10.08 | ₩79,807 | ₩79,814 | ₩79,771 | ₩79,771 | -0.05% | 400 |
| 2026.10.07 | ₩79,713 | ₩79,846 | ₩79,713 | ₩79,846 | +0.17% | 600 |
| 2026.10.06 | ₩79,888 | ₩79,995 | ₩79,888 | ₩79,928 | +0.05% | 1천 |
| 2026.10.05 | ₩79,741 | ₩79,741 | ₩79,741 | ₩79,741 | 0.00% | 100 |
| 2026.10.02 | ₩79,512 | ₩79,512 | ₩79,496 | ₩79,496 | -0.02% | 200 |
| 2026.10.01 | ₩79,177 | ₩79,248 | ₩79,177 | ₩79,248 | +0.09% | 400 |
| 2026.09.30 | ₩79,297 | ₩79,405 | ₩79,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,150 |
| -0.19% |
| 1.4천 |
| 2026.09.29 | ₩79,177 | ₩79,225 | ₩79,177 | ₩79,225 | +0.06% | 1.9천 |
|---|
| 2026.09.28 | ₩79,222 | ₩79,222 | ₩79,222 | ₩79,222 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩79,441 | ₩79,441 | ₩79,441 | ₩79,441 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩79,247 | ₩79,247 | ₩79,247 | ₩79,247 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩79,183 | ₩79,196 | ₩79,137 | ₩79,196 | +0.02% | 900 |
|---|
| 2026.09.22 | ₩79,452 | ₩79,512 | ₩79,444 | ₩79,444 | -0.01% | 5천 |
|---|
| 2026.09.21 | ₩78,962 | ₩79,458 | ₩78,962 | ₩79,445 | +0.61% | 1.1천 |
|---|
| 2026.09.18 | ₩78,640 | ₩78,784 | ₩78,600 | ₩78,784 | +0.18% | 1.3천 |
|---|
| 2026.09.17 | ₩78,573 | ₩78,748 | ₩78,546 | ₩78,748 | +0.22% | 2.5천 |
|---|
| 2026.09.16 | ₩78,701 | ₩78,701 | ₩78,359 | ₩78,359 | -0.43% | 4.3천 |
|---|
| 2026.09.15 | ₩78,580 | ₩78,580 | ₩78,580 | ₩78,580 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩78,855 | ₩79,123 | ₩78,788 | ₩78,985 | +0.16% | 7.4천 |
|---|
| 2026.09.11 | ₩79,185 | ₩79,185 | ₩79,185 | ₩79,185 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩78,647 | ₩78,707 | ₩78,439 | ₩78,506 | -0.18% | 2.2천 |
|---|
| 2026.09.09 | ₩78,815 | ₩78,930 | ₩78,815 | ₩78,930 | +0.15% | 100 |
|---|
| 2026.09.08 | ₩79,445 | ₩79,519 | ₩79,318 | ₩79,318 | -0.16% | 5천 |
|---|
| 2026.09.04 | ₩79,834 | ₩79,894 | ₩79,834 | ₩79,893 | +0.07% | 1.9천 |
|---|
| 2026.09.03 | ₩79,981 | ₩80,209 | ₩79,981 | ₩80,201 | +0.27% | 2.2천 |
|---|
| 2026.09.02 | ₩79,578 | ₩79,578 | ₩79,421 | ₩79,421 | -0.20% | 900 |
|---|
| 2026.09.01 | ₩79,311 | ₩79,311 | ₩79,151 | ₩79,151 | -0.20% | 200 |
|---|
| 2026.08.31 | ₩79,888 | ₩80,028 | ₩79,888 | ₩80,028 | +0.18% | 500 |
|---|
| 2026.08.28 | ₩80,451 | ₩80,451 | ₩80,168 | ₩80,168 | -0.35% | 200 |
|---|
| 2026.08.27 | ₩80,531 | ₩80,610 | ₩80,531 | ₩80,610 | +0.10% | 4.7천 |
|---|
| 2026.08.26 | ₩79,908 | ₩79,908 | ₩79,908 | ₩79,908 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩79,713 | ₩79,968 | ₩79,713 | ₩79,955 | +0.30% | 2.3천 |
|---|
| 2026.08.24 | ₩79,552 | ₩79,680 | ₩79,552 | ₩79,664 | +0.14% | 1.8천 |
|---|
| 2026.08.21 | ₩80,062 | ₩80,062 | ₩79,955 | ₩79,955 | -0.13% | 200 |
|---|
| 2026.08.20 | ₩79,673 | ₩79,673 | ₩79,619 | ₩79,619 | -0.07% | 400 |
|---|
| 2026.08.19 | ₩80,267 | ₩80,267 | ₩80,267 | ₩80,267 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩80,437 | ₩80,437 | ₩80,305 | ₩80,305 | -0.17% | 800 |
|---|
| 2026.08.17 | ₩81,115 | ₩81,115 | ₩81,115 | ₩81,115 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩81,309 | ₩81,376 | ₩81,269 | ₩81,344 | +0.04% | 1.3천 |
|---|
| 2026.08.13 | ₩81,752 | ₩81,752 | ₩81,675 | ₩81,675 | -0.09% | 100 |
|---|
| 2026.08.12 | ₩80,987 | ₩81,121 | ₩80,900 | ₩80,900 | -0.11% | 6.2천 |
|---|
| 2026.08.11 | ₩80,719 | ₩80,853 | ₩80,535 | ₩80,535 | -0.23% | 1.2천 |
|---|
| 2026.08.10 | ₩80,840 | ₩80,840 | ₩80,771 | ₩80,771 | -0.08% | 800 |
|---|
| 2026.08.07 | ₩80,907 | ₩80,959 | ₩80,907 | ₩80,959 | +0.06% | 1.6천 |
|---|
| 2026.08.06 | ₩80,364 | ₩80,364 | ₩80,364 | ₩80,364 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩81,309 | ₩81,369 | ₩80,580 | ₩80,580 | -0.90% | 1.2천 |
|---|
| 2026.08.04 | ₩79,807 | ₩80,852 | ₩79,807 | ₩80,852 | +1.31% | 1.7천 |
|---|
| 2026.08.03 | ₩77,956 | ₩77,989 | ₩77,956 | ₩77,989 | +0.04% | 300 |
|---|
| 2026.07.31 | ₩77,366 | ₩77,366 | ₩77,150 | ₩77,150 | -0.28% | 200 |
|---|
| 2026.07.30 | ₩76,748 | ₩76,748 | ₩76,748 | ₩76,748 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩74,201 | ₩74,215 | ₩73,438 | ₩73,438 | -1.03% | 1.7천 |
|---|
| 2026.07.28 | ₩75,430 | ₩75,430 | ₩75,430 | ₩75,430 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩77,044 | ₩77,044 | ₩77,044 | ₩77,044 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩78,426 | ₩78,437 | ₩77,660 | ₩77,660 | -0.98% | 2.1천 |
|---|
| 2026.07.23 | ₩78,915 | ₩79,123 | ₩78,915 | ₩79,123 | +0.26% | 200 |
|---|
| 2026.07.22 | ₩79,993 | ₩79,993 | ₩79,993 | ₩79,993 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩80,176 | ₩80,176 | ₩80,176 | ₩80,176 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩77,897 | ₩77,897 | ₩77,897 | ₩77,897 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩77,871 | ₩77,871 | ₩77,871 | ₩77,871 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩78,514 | ₩78,514 | ₩78,514 | ₩78,514 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩80,427 | ₩80,427 | ₩80,427 | ₩80,427 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩81,487 | ₩81,487 | ₩81,487 | ₩81,487 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩80,353 | ₩80,353 | ₩80,353 | ₩80,353 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩81,618 | ₩82,028 | ₩81,618 | ₩82,028 | +0.50% | 700 |
|---|
| 2026.07.09 | ₩81,816 | ₩81,816 | ₩81,816 | ₩81,816 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩80,466 | ₩80,466 | ₩80,466 | ₩80,466 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩79,870 | ₩79,870 | ₩79,870 | ₩79,870 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩82,288 | ₩82,288 | ₩81,870 | ₩81,870 | -0.51% | 700 |
|---|
| 2026.07.02 | ₩82,744 | ₩82,757 | ₩80,653 | ₩80,653 | -2.53% | 500 |
|---|
| 2026.07.01 | ₩82,784 | ₩82,784 | ₩82,784 | ₩82,784 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩85,426 | ₩85,426 | ₩85,425 | ₩85,425 | -0.00% | 500 |
|---|
| 2026.06.29 | ₩81,765 | ₩83,770 | ₩81,765 | ₩83,770 | +2.45% | 1.7천 |
|---|
| 2026.06.26 | ₩81,655 | ₩81,655 | ₩81,655 | ₩81,655 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩82,744 | ₩83,602 | ₩82,744 | ₩83,602 | +1.04% | 5.1천 |
|---|
| 2026.06.24 | ₩82,650 | ₩82,650 | ₩81,990 | ₩81,990 | -0.80% | 400 |
|---|
| 2026.06.23 | ₩82,060 | ₩82,570 | ₩82,060 | ₩82,484 | +0.52% | 2.2천 |
|---|
| 2026.06.22 | ₩85,319 | ₩85,739 | ₩85,319 | ₩85,739 | +0.49% | 500 |
|---|
| 2026.06.18 | ₩84,360 | ₩85,029 | ₩84,360 | ₩85,029 | +0.79% | 400 |
|---|
| 2026.06.17 | ₩83,575 | ₩83,830 | ₩82,543 | ₩82,693 | -1.06% | 1.2만 |
|---|
| 2026.06.16 | ₩84,286 | ₩84,454 | ₩82,731 | ₩82,849 | -1.71% | 2.4만 |
|---|
| 2026.06.15 | ₩84,498 | ₩84,498 | ₩84,498 | ₩84,498 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩82,108 | ₩82,108 | ₩82,108 | ₩82,108 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩79,324 | ₩81,171 | ₩79,324 | ₩81,171 | +2.33% | 1.1천 |
|---|
| 2026.06.10 | ₩78,188 | ₩78,188 | ₩78,188 | ₩78,188 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩79,645 | ₩79,645 | ₩79,645 | ₩79,645 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩80,417 | ₩80,880 | ₩80,417 | ₩80,616 | +0.25% | 1.4천 |
|---|
| 2026.06.05 | ₩79,015 | ₩79,015 | ₩79,015 | ₩79,015 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩83,392 | ₩83,392 | ₩83,392 | ₩83,392 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩84,233 | ₩84,233 | ₩84,072 | ₩84,121 | -0.13% | 600 |
|---|
| 2026.06.02 | ₩83,428 | ₩83,676 | ₩83,280 | ₩83,676 | +0.30% | 4천 |
|---|
| 2026.06.01 | ₩82,436 | ₩82,480 | ₩82,436 | ₩82,450 | +0.02% | 300 |
|---|
| 2026.05.29 | ₩82,328 | ₩82,328 | ₩82,242 | ₩82,242 | -0.10% | 4.7천 |
|---|
| 2026.05.28 | ₩81,939 | ₩82,175 | ₩81,872 | ₩82,175 | +0.29% | 400 |
|---|
| 2026.05.27 | ₩81,858 | ₩81,858 | ₩81,858 | ₩81,858 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩82,076 | ₩82,076 | ₩82,076 | ₩82,076 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩80,692 | ₩80,692 | ₩80,456 | ₩80,456 | -0.29% | 500 |
|---|
| 2026.05.21 | ₩79,311 | ₩79,965 | ₩79,190 | ₩79,965 | +0.83% | 2.3천 |
|---|
| 2026.05.20 | ₩79,503 | ₩79,503 | ₩79,503 | ₩79,503 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩77,500 | ₩78,049 | ₩77,500 | ₩78,049 | +0.71% | 100 |
|---|
| 2026.05.18 | ₩78,976 | ₩78,976 | ₩78,525 | ₩78,525 | -0.57% | 1.6천 |
|---|
| 2026.05.15 | ₩79,284 | ₩79,284 | ₩78,955 | ₩79,017 | -0.34% | 800 |
|---|
| 2026.05.14 | ₩80,397 | ₩80,543 | ₩80,223 | ₩80,543 | +0.18% | 1.1천 |
|---|
| 2026.05.13 | ₩79,579 | ₩80,142 | ₩79,386 | ₩80,065 | +0.61% | 1.3만 |
|---|
| 2026.05.12 | ₩79,137 | ₩79,682 | ₩79,016 | ₩79,682 | +0.69% | 1.9천 |
|---|
| 2026.05.11 | ₩80,132 | ₩80,132 | ₩80,132 | ₩80,132 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩79,297 | ₩79,468 | ₩79,297 | ₩79,468 | +0.21% | 800 |
|---|
| 2026.05.07 | ₩78,761 | ₩78,761 | ₩78,254 | ₩78,254 | -0.64% | 300 |
|---|
| 2026.05.06 | ₩79,043 | ₩79,110 | ₩79,043 | ₩79,110 | +0.08% | 700 |
|---|
| 2026.05.05 | ₩77,567 | ₩77,661 | ₩77,510 | ₩77,510 | -0.07% | 900 |
|---|
| 2026.05.04 | ₩76,355 | ₩76,355 | ₩76,355 | ₩76,355 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩76,977 | ₩76,977 | ₩76,653 | ₩76,653 | -0.42% | 900 |
|---|
| 2026.04.30 | ₩76,334 | ₩76,334 | ₩76,334 | ₩76,334 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩75,610 | ₩75,610 | ₩75,610 | ₩75,610 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩75,478 | ₩75,478 | ₩75,478 | ₩75,478 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩76,090 | ₩76,090 | ₩76,090 | ₩76,090 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩75,703 | ₩76,122 | ₩75,690 | ₩76,122 | +0.55% | 300 |
|---|
| 2026.04.23 | ₩74,959 | ₩75,127 | ₩74,959 | ₩75,127 | +0.22% | 500 |
|---|
| 2026.04.22 | ₩75,301 | ₩75,555 | ₩75,288 | ₩75,555 | +0.34% | 6.1천 |
|---|
| 2026.04.21 | ₩75,100 | ₩75,100 | ₩74,566 | ₩74,566 | -0.71% | 1.4만 |
|---|
| 2026.04.20 | ₩74,944 | ₩74,944 | ₩74,944 | ₩74,944 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩75,133 | ₩75,133 | ₩75,133 | ₩75,133 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩74,040 | ₩74,195 | ₩74,040 | ₩74,195 | +0.21% | 1천 |
|---|
| 2026.04.15 | ₩73,417 | ₩74,040 | ₩73,417 | ₩74,040 | +0.85% | 300 |
|---|
| 2026.04.14 | ₩73,285 | ₩73,285 | ₩73,285 | ₩73,285 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩71,653 | ₩72,297 | ₩71,653 | ₩72,297 | +0.90% | 200 |
|---|
| 2026.04.10 | ₩71,747 | ₩71,774 | ₩71,586 | ₩71,601 | -0.20% | 1.1천 |
|---|
| 2026.04.09 | ₩71,043 | ₩71,699 | ₩70,929 | ₩71,699 | +0.92% | 8.2천 |
|---|
| 2026.04.08 | ₩71,211 | ₩71,238 | ₩71,180 | ₩71,180 | -0.04% | 2.2천 |
|---|
| 2026.04.07 | ₩68,944 | ₩69,190 | ₩68,931 | ₩69,190 | +0.36% | 500 |
|---|
| 2026.04.06 | ₩69,146 | ₩69,441 | ₩69,146 | ₩69,311 | +0.24% | 2.1천 |
|---|
| 2026.04.02 | ₩68,954 | ₩68,954 | ₩68,954 | ₩68,954 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩68,885 | ₩68,885 | ₩68,885 | ₩68,885 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩66,960 | ₩68,277 | ₩66,960 | ₩68,277 | +1.97% | 700 |
|---|
| 2026.03.30 | ₩66,219 | ₩66,219 | ₩66,219 | ₩66,219 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩67,174 | ₩67,174 | ₩66,673 | ₩66,673 | -0.75% | 2.8천 |
|---|
| 2026.03.26 | ₩67,786 | ₩67,786 | ₩67,786 | ₩67,786 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩69,213 | ₩69,374 | ₩69,213 | ₩69,281 | +0.10% | 700 |
|---|
| 2026.03.24 | ₩68,910 | ₩68,910 | ₩68,910 | ₩68,910 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩69,856 | ₩69,856 | ₩69,333 | ₩69,333 | -0.75% | 300 |
|---|
| 2026.03.20 | ₩69,226 | ₩69,313 | ₩68,529 | ₩68,529 | -1.01% | 9천 |
|---|
| 2026.03.19 | ₩69,333 | ₩69,615 | ₩69,333 | ₩69,615 | +0.41% | 400 |
|---|
| 2026.03.18 | ₩70,232 | ₩70,256 | ₩69,642 | ₩69,691 | -0.77% | 3천 |
|---|
| 2026.03.17 | ₩70,990 | ₩71,003 | ₩70,674 | ₩70,674 | -0.44% | 6.8천 |
|---|
| 2026.03.16 | ₩70,627 | ₩70,627 | ₩70,462 | ₩70,462 | -0.23% | 3.9천 |
|---|
| 2026.03.13 | ₩69,742 | ₩69,742 | ₩69,742 | ₩69,742 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩70,527 | ₩70,540 | ₩70,143 | ₩70,143 | -0.54% | 4.7천 |
|---|
| 2026.03.11 | ₩71,360 | ₩71,360 | ₩71,360 | ₩71,360 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩71,412 | ₩71,922 | ₩71,412 | ₩71,444 | +0.05% | 400 |
|---|
| 2026.03.09 | ₩71,581 | ₩71,581 | ₩71,581 | ₩71,581 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩71,063 | ₩71,063 | ₩70,787 | ₩70,787 | -0.39% | 1.2천 |
|---|
| 2026.03.05 | ₩71,171 | ₩71,822 | ₩71,050 | ₩71,822 | +0.92% | 300 |
|---|
| 2026.03.04 | ₩71,667 | ₩72,246 | ₩71,667 | ₩72,246 | +0.81% | 100 |
|---|
| 2026.03.03 | ₩70,688 | ₩71,499 | ₩70,581 | ₩71,499 | +1.15% | 500 |
|---|
| 2026.03.02 | ₩72,404 | ₩72,866 | ₩72,404 | ₩72,866 | +0.64% | 200 |
|---|
| 2026.02.27 | ₩72,378 | ₩72,673 | ₩72,378 | ₩72,673 | +0.41% | 1.9천 |
|---|
| 2026.02.26 | ₩72,713 | ₩73,051 | ₩72,713 | ₩73,051 | +0.46% | 500 |
|---|
| 2026.02.25 | ₩73,457 | ₩73,759 | ₩73,457 | ₩73,705 | +0.34% | 1.7천 |
|---|
| 2026.02.24 | ₩72,069 | ₩72,628 | ₩72,069 | ₩72,628 | +0.78% | 100 |
|---|
| 2026.02.23 | ₩72,391 | ₩72,391 | ₩71,809 | ₩71,809 | -0.80% | 200 |
|---|
| 2026.02.20 | ₩72,753 | ₩73,075 | ₩72,713 | ₩73,007 | +0.35% | 8.5천 |
|---|
| 2026.02.19 | ₩72,445 | ₩72,458 | ₩72,190 | ₩72,441 | -0.01% | 9.5천 |
|---|
| 2026.02.18 | ₩72,740 | ₩72,787 | ₩72,351 | ₩72,718 | -0.03% | 5천 |
|---|
| 2026.02.17 | ₩72,123 | ₩72,324 | ₩72,015 | ₩72,089 | -0.05% | 2.7천 |
|---|
| 2026.02.13 | ₩72,136 | ₩72,136 | ₩72,136 | ₩72,136 | 0.00% | 500 |
|---|
| 2026.02.12 | ₩73,370 | ₩73,370 | ₩71,868 | ₩71,910 | -1.99% | 1.2천 |
|---|
| 2026.02.11 | ₩73,343 | ₩73,416 | ₩73,343 | ₩73,416 | +0.10% | 1.5천 |
|---|
| 2026.02.10 | ₩73,745 | ₩73,745 | ₩73,256 | ₩73,256 | -0.66% | 3천 |
|---|
| 2026.02.09 | ₩73,149 | ₩73,826 | ₩73,149 | ₩73,826 | +0.93% | 200 |
|---|
| 2026.02.06 | ₩72,993 | ₩72,993 | ₩72,993 | ₩72,993 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩71,264 | ₩71,264 | ₩70,833 | ₩70,833 | -0.61% | 500 |
|---|
| 2026.02.04 | ₩71,963 | ₩71,989 | ₩71,734 | ₩71,769 | -0.27% | 800 |
|---|
| 2026.02.03 | ₩73,760 | ₩73,760 | ₩73,760 | ₩73,760 | 0.00% | 700 |
|---|
| 2026.02.02 | ₩74,684 | ₩74,684 | ₩74,588 | ₩74,588 | -0.13% | 700 |
|---|
| 2026.01.30 | ₩74,121 | ₩74,121 | ₩73,880 | ₩73,960 | -0.22% | 300 |
|---|
| 2026.01.29 | ₩74,443 | ₩75,230 | ₩74,443 | ₩75,230 | +1.06% | 2.9천 |
|---|
| 2026.01.28 | ₩75,167 | ₩75,167 | ₩75,167 | ₩75,167 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩75,042 | ₩75,042 | ₩75,042 | ₩75,042 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩74,014 | ₩74,274 | ₩74,014 | ₩74,274 | +0.35% | 700 |
|---|
| 2026.01.23 | ₩73,894 | ₩73,894 | ₩73,894 | ₩73,894 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩73,920 | ₩73,947 | ₩73,874 | ₩73,874 | -0.06% | 1.3천 |
|---|
| 2026.01.21 | ₩73,424 | ₩73,472 | ₩72,927 | ₩73,472 | +0.07% | 1.1천 |
|---|
| 2026.01.20 | ₩73,625 | ₩73,625 | ₩72,599 | ₩72,599 | -1.39% | 300 |
|---|
| 2026.01.16 | ₩74,242 | ₩74,242 | ₩74,208 | ₩74,208 | -0.05% | 800 |
|---|
| 2026.01.15 | ₩74,657 | ₩74,832 | ₩74,049 | ₩74,049 | -0.82% | 1.1만 |
|---|
| 2026.01.14 | ₩73,812 | ₩73,812 | ₩73,236 | ₩73,692 | -0.16% | 1.5천 |
|---|
| 2026.01.13 | ₩74,671 | ₩74,832 | ₩74,525 | ₩74,525 | -0.20% | 3.2천 |
|---|
| 2026.01.12 | ₩74,309 | ₩74,912 | ₩74,309 | ₩74,699 | +0.53% | 1.7천 |
|---|
| 2026.01.09 | ₩74,302 | ₩74,382 | ₩74,302 | ₩74,382 | +0.11% | 100 |
|---|
| 2026.01.08 | ₩73,424 | ₩73,450 | ₩73,424 | ₩73,450 | +0.04% | 300 |
|---|
| 2026.01.07 | ₩74,500 | ₩74,500 | ₩74,104 | ₩74,104 | -0.53% | 3.3천 |
|---|
| 2026.01.06 | ₩74,496 | ₩74,496 | ₩74,161 | ₩74,336 | -0.22% | 600 |
|---|
| 2026.01.05 | ₩73,638 | ₩73,638 | ₩73,568 | ₩73,568 | -0.09% | 100 |
|---|
| 2026.01.02 | ₩73,098 | ₩73,098 | ₩72,592 | ₩72,913 | -0.25% | 9.2천 |
|---|
| 2025.12.31 | ₩73,155 | ₩73,155 | ₩72,695 | ₩72,695 | -0.63% | 800 |
|---|
| 2025.12.30 | ₩73,483 | ₩73,483 | ₩73,359 | ₩73,359 | -0.17% | 400 |
|---|
| 2025.12.29 | ₩73,263 | ₩73,532 | ₩73,263 | ₩73,532 | +0.37% | 500 |
|---|
| 2025.12.26 | ₩73,932 | ₩73,932 | ₩73,932 | ₩73,932 | 0.00% | 600 |
|---|
| 2025.12.24 | ₩74,007 | ₩74,007 | ₩74,007 | ₩74,007 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩73,370 | ₩73,708 | ₩73,088 | ₩73,708 | +0.46% | 700 |
|---|
| 2025.12.22 | ₩73,146 | ₩73,424 | ₩73,146 | ₩73,424 | +0.38% | 1.3천 |
|---|
| 2025.12.19 | ₩72,923 | ₩72,923 | ₩72,923 | ₩72,923 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩71,774 | ₩72,150 | ₩71,774 | ₩71,774 | 0.00% | 1.4천 |
|---|
| 2025.12.17 | ₩71,841 | ₩71,975 | ₩70,656 | ₩70,656 | -1.65% | 1.4천 |
|---|
| 2025.12.16 | ₩72,083 | ₩72,223 | ₩71,660 | ₩72,223 | +0.20% | 500 |
|---|
| 2025.12.15 | ₩72,083 | ₩72,083 | ₩72,083 | ₩72,083 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩72,994 | ₩72,994 | ₩72,364 | ₩72,364 | -0.86% | 900 |
|---|
| 2025.12.11 | ₩73,759 | ₩74,036 | ₩73,598 | ₩74,036 | +0.38% | 7.1천 |
|---|
| 2025.12.10 | ₩73,745 | ₩74,200 | ₩73,745 | ₩74,200 | +0.62% | 200 |
|---|
| 2025.12.09 | ₩73,705 | ₩73,759 | ₩73,585 | ₩73,678 | -0.04% | 9.2만 |
|---|
| 2025.12.08 | ₩73,509 | ₩73,509 | ₩73,509 | ₩73,509 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩73,343 | ₩73,759 | ₩73,336 | ₩73,589 | +0.33% | 1.6만 |
|---|
| 2025.12.04 | ₩73,209 | ₩73,209 | ₩73,209 | ₩73,209 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩73,169 | ₩73,169 | ₩73,048 | ₩73,048 | -0.16% | 200 |
|---|
| 2025.12.02 | ₩72,882 | ₩72,882 | ₩72,882 | ₩72,882 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩72,217 | ₩72,319 | ₩72,217 | ₩72,319 | +0.14% | 100 |
|---|
| 2025.11.28 | ₩72,831 | ₩72,831 | ₩72,831 | ₩72,831 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩72,289 | ₩72,289 | ₩72,289 | ₩72,289 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩71,050 | ₩71,437 | ₩71,050 | ₩71,437 | +0.55% | 300 |
|---|
| 2025.11.24 | ₩70,955 | ₩70,955 | ₩70,955 | ₩70,955 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩69,367 | ₩69,367 | ₩69,367 | ₩69,367 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩69,168 | ₩69,168 | ₩69,168 | ₩69,168 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩70,996 | ₩70,996 | ₩70,719 | ₩70,719 | -0.39% | 200 |
|---|
| 2025.11.18 | ₩70,359 | ₩70,701 | ₩70,359 | ₩70,445 | +0.12% | 2.9천 |
|---|
| 2025.11.17 | ₩70,949 | ₩70,949 | ₩70,949 | ₩70,949 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩71,332 | ₩72,150 | ₩71,332 | ₩71,647 | +0.44% | 300 |
|---|
| 2025.11.13 | ₩72,525 | ₩72,525 | ₩71,581 | ₩71,581 | -1.30% | 400 |
|---|
| 2025.11.12 | ₩73,075 | ₩73,330 | ₩72,994 | ₩73,180 | +0.14% | 1.1천 |
|---|
| 2025.11.11 | ₩73,075 | ₩73,464 | ₩73,075 | ₩73,237 | +0.22% | 500 |
|---|
| 2025.11.10 | ₩73,437 | ₩73,511 | ₩73,437 | ₩73,511 | +0.10% | 100 |
|---|
| 2025.11.07 | ₩71,884 | ₩71,985 | ₩71,747 | ₩71,985 | +0.14% | 2.2천 |
|---|
| 2025.11.06 | ₩72,485 | ₩72,646 | ₩71,841 | ₩71,991 | -0.68% | 5.9천 |
|---|
| 2025.11.05 | ₩73,166 | ₩73,166 | ₩73,166 | ₩73,166 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩73,209 | ₩73,209 | ₩72,734 | ₩72,734 | -0.65% | 200 |
|---|
| 2025.11.03 | ₩74,014 | ₩74,242 | ₩74,000 | ₩74,121 | +0.14% | 2.8천 |
|---|
| 2025.10.31 | ₩74,429 | ₩74,483 | ₩74,148 | ₩74,157 | -0.37% | 700 |
|---|
| 2025.10.30 | ₩74,577 | ₩74,577 | ₩73,818 | ₩73,818 | -1.02% | 1.6천 |
|---|
| 2025.10.29 | ₩74,952 | ₩75,301 | ₩74,778 | ₩74,778 | -0.23% | 5.6천 |
|---|
| 2025.10.28 | ₩74,657 | ₩74,948 | ₩74,657 | ₩74,948 | +0.39% | 1.4천 |
|---|
| 2025.10.27 | ₩74,416 | ₩74,663 | ₩74,416 | ₩74,663 | +0.33% | 600 |
|---|
| 2025.10.24 | ₩73,558 | ₩73,719 | ₩73,558 | ₩73,650 | +0.13% | 400 |
|---|
| 2025.10.23 | ₩72,673 | ₩72,902 | ₩72,619 | ₩72,902 | +0.32% | 1.6천 |
|---|
| 2025.10.22 | ₩72,324 | ₩72,324 | ₩72,285 | ₩72,285 | -0.05% | 200 |
|---|
| 2025.10.21 | ₩73,071 | ₩73,071 | ₩73,071 | ₩73,071 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩73,021 | ₩73,169 | ₩73,021 | ₩73,161 | +0.19% | 500 |
|---|
| 2025.10.17 | ₩72,056 | ₩72,501 | ₩71,948 | ₩72,501 | +0.62% | 500 |
|---|
| 2025.10.16 | ₩72,231 | ₩72,231 | ₩72,231 | ₩72,231 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩73,008 | ₩73,330 | ₩72,632 | ₩72,632 | -0.51% | 1천 |
|---|
| 2025.10.14 | ₩71,832 | ₩72,336 | ₩71,832 | ₩72,332 | +0.70% | 1.8천 |
|---|
| 2025.10.13 | ₩72,665 | ₩72,665 | ₩72,665 | ₩72,665 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩73,517 | ₩73,517 | ₩71,240 | ₩71,240 | -3.10% | 600 |
|---|