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 | ₩79,992 | ₩79,992 | ₩79,992 | ₩79,992 | 0.00% | 100 |
| 2026.10.08 | ₩79,820 | ₩79,827 | ₩79,784 | ₩79,784 | -0.05% | 400 |
| 2026.10.07 | ₩79,726 | ₩79,859 | ₩79,726 | ₩79,859 | +0.17% | 600 |
| 2026.10.06 | ₩79,901 | ₩80,008 | ₩79,901 | ₩79,941 | +0.05% | 1천 |
| 2026.10.05 | ₩79,754 | ₩79,754 | ₩79,754 | ₩79,754 | 0.00% | 100 |
| 2026.10.02 | ₩79,525 | ₩79,525 | ₩79,509 | ₩79,509 | -0.02% | 200 |
| 2026.10.01 | ₩79,190 | ₩79,261 | ₩79,190 | ₩79,261 | +0.09% | 400 |
| 2026.09.30 | ₩79,310 | ₩79,418 | ₩79,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,163 |
| -0.19% |
| 1.4천 |
| 2026.09.29 | ₩79,190 | ₩79,238 | ₩79,190 | ₩79,238 | +0.06% | 1.9천 |
|---|
| 2026.09.28 | ₩79,235 | ₩79,235 | ₩79,235 | ₩79,235 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩79,454 | ₩79,454 | ₩79,454 | ₩79,454 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩79,260 | ₩79,260 | ₩79,260 | ₩79,260 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩79,196 | ₩79,209 | ₩79,150 | ₩79,209 | +0.02% | 900 |
|---|
| 2026.09.22 | ₩79,465 | ₩79,525 | ₩79,457 | ₩79,457 | -0.01% | 5천 |
|---|
| 2026.09.21 | ₩78,975 | ₩79,471 | ₩78,975 | ₩79,458 | +0.61% | 1.1천 |
|---|
| 2026.09.18 | ₩78,653 | ₩78,797 | ₩78,613 | ₩78,797 | +0.18% | 1.3천 |
|---|
| 2026.09.17 | ₩78,586 | ₩78,761 | ₩78,559 | ₩78,761 | +0.22% | 2.5천 |
|---|
| 2026.09.16 | ₩78,714 | ₩78,714 | ₩78,372 | ₩78,372 | -0.43% | 4.3천 |
|---|
| 2026.09.15 | ₩78,593 | ₩78,593 | ₩78,593 | ₩78,593 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩78,868 | ₩79,136 | ₩78,801 | ₩78,998 | +0.16% | 7.4천 |
|---|
| 2026.09.11 | ₩79,198 | ₩79,198 | ₩79,198 | ₩79,198 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩78,660 | ₩78,720 | ₩78,452 | ₩78,519 | -0.18% | 2.2천 |
|---|
| 2026.09.09 | ₩78,828 | ₩78,943 | ₩78,828 | ₩78,943 | +0.15% | 100 |
|---|
| 2026.09.08 | ₩79,458 | ₩79,532 | ₩79,331 | ₩79,331 | -0.16% | 5천 |
|---|
| 2026.09.04 | ₩79,847 | ₩79,907 | ₩79,847 | ₩79,906 | +0.07% | 1.9천 |
|---|
| 2026.09.03 | ₩79,995 | ₩80,223 | ₩79,995 | ₩80,215 | +0.27% | 2.2천 |
|---|
| 2026.09.02 | ₩79,591 | ₩79,591 | ₩79,434 | ₩79,434 | -0.20% | 900 |
|---|
| 2026.09.01 | ₩79,324 | ₩79,324 | ₩79,164 | ₩79,164 | -0.20% | 200 |
|---|
| 2026.08.31 | ₩79,901 | ₩80,041 | ₩79,901 | ₩80,041 | +0.18% | 500 |
|---|
| 2026.08.28 | ₩80,464 | ₩80,464 | ₩80,181 | ₩80,181 | -0.35% | 200 |
|---|
| 2026.08.27 | ₩80,544 | ₩80,624 | ₩80,544 | ₩80,624 | +0.10% | 4.7천 |
|---|
| 2026.08.26 | ₩79,921 | ₩79,921 | ₩79,921 | ₩79,921 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩79,726 | ₩79,981 | ₩79,726 | ₩79,968 | +0.30% | 2.3천 |
|---|
| 2026.08.24 | ₩79,565 | ₩79,693 | ₩79,565 | ₩79,677 | +0.14% | 1.8천 |
|---|
| 2026.08.21 | ₩80,075 | ₩80,075 | ₩79,968 | ₩79,968 | -0.13% | 200 |
|---|
| 2026.08.20 | ₩79,686 | ₩79,686 | ₩79,632 | ₩79,632 | -0.07% | 400 |
|---|
| 2026.08.19 | ₩80,280 | ₩80,280 | ₩80,280 | ₩80,280 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩80,451 | ₩80,451 | ₩80,318 | ₩80,318 | -0.17% | 800 |
|---|
| 2026.08.17 | ₩81,128 | ₩81,128 | ₩81,128 | ₩81,128 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩81,322 | ₩81,389 | ₩81,282 | ₩81,357 | +0.04% | 1.3천 |
|---|
| 2026.08.13 | ₩81,765 | ₩81,765 | ₩81,689 | ₩81,689 | -0.09% | 100 |
|---|
| 2026.08.12 | ₩81,001 | ₩81,135 | ₩80,913 | ₩80,913 | -0.11% | 6.2천 |
|---|
| 2026.08.11 | ₩80,732 | ₩80,866 | ₩80,548 | ₩80,548 | -0.23% | 1.2천 |
|---|
| 2026.08.10 | ₩80,853 | ₩80,853 | ₩80,785 | ₩80,785 | -0.08% | 800 |
|---|
| 2026.08.07 | ₩80,920 | ₩80,972 | ₩80,920 | ₩80,972 | +0.06% | 1.6천 |
|---|
| 2026.08.06 | ₩80,377 | ₩80,377 | ₩80,377 | ₩80,377 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩81,322 | ₩81,383 | ₩80,593 | ₩80,593 | -0.90% | 1.2천 |
|---|
| 2026.08.04 | ₩79,820 | ₩80,865 | ₩79,820 | ₩80,865 | +1.31% | 1.7천 |
|---|
| 2026.08.03 | ₩77,969 | ₩78,001 | ₩77,969 | ₩78,001 | +0.04% | 300 |
|---|
| 2026.07.31 | ₩77,379 | ₩77,379 | ₩77,163 | ₩77,163 | -0.28% | 200 |
|---|
| 2026.07.30 | ₩76,761 | ₩76,761 | ₩76,761 | ₩76,761 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩74,214 | ₩74,227 | ₩73,450 | ₩73,450 | -1.03% | 1.7천 |
|---|
| 2026.07.28 | ₩75,442 | ₩75,442 | ₩75,442 | ₩75,442 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩77,057 | ₩77,057 | ₩77,057 | ₩77,057 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩78,439 | ₩78,449 | ₩77,673 | ₩77,673 | -0.98% | 2.1천 |
|---|
| 2026.07.23 | ₩78,928 | ₩79,136 | ₩78,928 | ₩79,136 | +0.26% | 200 |
|---|
| 2026.07.22 | ₩80,007 | ₩80,007 | ₩80,007 | ₩80,007 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩80,189 | ₩80,189 | ₩80,189 | ₩80,189 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩77,910 | ₩77,910 | ₩77,910 | ₩77,910 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩77,883 | ₩77,883 | ₩77,883 | ₩77,883 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩78,527 | ₩78,527 | ₩78,527 | ₩78,527 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩80,440 | ₩80,440 | ₩80,440 | ₩80,440 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩81,501 | ₩81,501 | ₩81,501 | ₩81,501 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩80,366 | ₩80,366 | ₩80,366 | ₩80,366 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩81,631 | ₩82,041 | ₩81,631 | ₩82,041 | +0.50% | 700 |
|---|
| 2026.07.09 | ₩81,829 | ₩81,829 | ₩81,829 | ₩81,829 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩80,479 | ₩80,479 | ₩80,479 | ₩80,479 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩79,883 | ₩79,883 | ₩79,883 | ₩79,883 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩82,302 | ₩82,302 | ₩81,883 | ₩81,883 | -0.51% | 700 |
|---|
| 2026.07.02 | ₩82,758 | ₩82,771 | ₩80,667 | ₩80,667 | -2.53% | 500 |
|---|
| 2026.07.01 | ₩82,798 | ₩82,798 | ₩82,798 | ₩82,798 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩85,440 | ₩85,440 | ₩85,439 | ₩85,439 | -0.00% | 500 |
|---|
| 2026.06.29 | ₩81,778 | ₩83,784 | ₩81,778 | ₩83,784 | +2.45% | 1.7천 |
|---|
| 2026.06.26 | ₩81,668 | ₩81,668 | ₩81,668 | ₩81,668 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩82,758 | ₩83,616 | ₩82,758 | ₩83,616 | +1.04% | 5.1천 |
|---|
| 2026.06.24 | ₩82,664 | ₩82,664 | ₩82,004 | ₩82,004 | -0.80% | 400 |
|---|
| 2026.06.23 | ₩82,074 | ₩82,583 | ₩82,074 | ₩82,497 | +0.52% | 2.2천 |
|---|
| 2026.06.22 | ₩85,333 | ₩85,753 | ₩85,333 | ₩85,753 | +0.49% | 500 |
|---|
| 2026.06.18 | ₩84,374 | ₩85,043 | ₩84,374 | ₩85,043 | +0.79% | 400 |
|---|
| 2026.06.17 | ₩83,589 | ₩83,844 | ₩82,556 | ₩82,707 | -1.06% | 1.2만 |
|---|
| 2026.06.16 | ₩84,300 | ₩84,468 | ₩82,744 | ₩82,862 | -1.71% | 2.4만 |
|---|
| 2026.06.15 | ₩84,512 | ₩84,512 | ₩84,512 | ₩84,512 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩82,122 | ₩82,122 | ₩82,122 | ₩82,122 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩79,337 | ₩81,184 | ₩79,337 | ₩81,184 | +2.33% | 1.1천 |
|---|
| 2026.06.10 | ₩78,201 | ₩78,201 | ₩78,201 | ₩78,201 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩79,658 | ₩79,658 | ₩79,658 | ₩79,658 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩80,430 | ₩80,893 | ₩80,430 | ₩80,629 | +0.25% | 1.4천 |
|---|
| 2026.06.05 | ₩79,027 | ₩79,027 | ₩79,027 | ₩79,027 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩83,405 | ₩83,405 | ₩83,405 | ₩83,405 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩84,246 | ₩84,246 | ₩84,085 | ₩84,135 | -0.13% | 600 |
|---|
| 2026.06.02 | ₩83,442 | ₩83,690 | ₩83,294 | ₩83,690 | +0.30% | 4천 |
|---|
| 2026.06.01 | ₩82,449 | ₩82,493 | ₩82,449 | ₩82,464 | +0.02% | 300 |
|---|
| 2026.05.29 | ₩82,342 | ₩82,342 | ₩82,256 | ₩82,256 | -0.10% | 4.7천 |
|---|
| 2026.05.28 | ₩81,953 | ₩82,189 | ₩81,886 | ₩82,189 | +0.29% | 400 |
|---|
| 2026.05.27 | ₩81,871 | ₩81,871 | ₩81,871 | ₩81,871 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩82,090 | ₩82,090 | ₩82,090 | ₩82,090 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩80,705 | ₩80,705 | ₩80,469 | ₩80,469 | -0.29% | 500 |
|---|
| 2026.05.21 | ₩79,324 | ₩79,978 | ₩79,203 | ₩79,978 | +0.83% | 2.3천 |
|---|
| 2026.05.20 | ₩79,516 | ₩79,516 | ₩79,516 | ₩79,516 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩77,513 | ₩78,062 | ₩77,513 | ₩78,062 | +0.71% | 100 |
|---|
| 2026.05.18 | ₩78,989 | ₩78,989 | ₩78,538 | ₩78,538 | -0.57% | 1.6천 |
|---|
| 2026.05.15 | ₩79,297 | ₩79,297 | ₩78,968 | ₩79,030 | -0.34% | 800 |
|---|
| 2026.05.14 | ₩80,410 | ₩80,557 | ₩80,236 | ₩80,557 | +0.18% | 1.1천 |
|---|
| 2026.05.13 | ₩79,592 | ₩80,155 | ₩79,399 | ₩80,078 | +0.61% | 1.3만 |
|---|
| 2026.05.12 | ₩79,150 | ₩79,695 | ₩79,029 | ₩79,695 | +0.69% | 1.9천 |
|---|
| 2026.05.11 | ₩80,145 | ₩80,145 | ₩80,145 | ₩80,145 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩79,310 | ₩79,481 | ₩79,310 | ₩79,481 | +0.21% | 800 |
|---|
| 2026.05.07 | ₩78,774 | ₩78,774 | ₩78,267 | ₩78,267 | -0.64% | 300 |
|---|
| 2026.05.06 | ₩79,056 | ₩79,123 | ₩79,056 | ₩79,123 | +0.08% | 700 |
|---|
| 2026.05.05 | ₩77,580 | ₩77,674 | ₩77,523 | ₩77,523 | -0.07% | 900 |
|---|
| 2026.05.04 | ₩76,368 | ₩76,368 | ₩76,368 | ₩76,368 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩76,990 | ₩76,990 | ₩76,665 | ₩76,665 | -0.42% | 900 |
|---|
| 2026.04.30 | ₩76,346 | ₩76,346 | ₩76,346 | ₩76,346 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩75,622 | ₩75,622 | ₩75,622 | ₩75,622 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩75,490 | ₩75,490 | ₩75,490 | ₩75,490 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩76,102 | ₩76,102 | ₩76,102 | ₩76,102 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩75,716 | ₩76,134 | ₩75,702 | ₩76,134 | +0.55% | 300 |
|---|
| 2026.04.23 | ₩74,971 | ₩75,139 | ₩74,971 | ₩75,139 | +0.22% | 500 |
|---|
| 2026.04.22 | ₩75,313 | ₩75,567 | ₩75,300 | ₩75,567 | +0.34% | 6.1천 |
|---|
| 2026.04.21 | ₩75,112 | ₩75,112 | ₩74,578 | ₩74,578 | -0.71% | 1.4만 |
|---|
| 2026.04.20 | ₩74,957 | ₩74,957 | ₩74,957 | ₩74,957 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩75,146 | ₩75,146 | ₩75,146 | ₩75,146 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩74,053 | ₩74,207 | ₩74,053 | ₩74,207 | +0.21% | 1천 |
|---|
| 2026.04.15 | ₩73,429 | ₩74,053 | ₩73,429 | ₩74,053 | +0.85% | 300 |
|---|
| 2026.04.14 | ₩73,297 | ₩73,297 | ₩73,297 | ₩73,297 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩71,665 | ₩72,309 | ₩71,665 | ₩72,309 | +0.90% | 200 |
|---|
| 2026.04.10 | ₩71,759 | ₩71,786 | ₩71,598 | ₩71,613 | -0.20% | 1.1천 |
|---|
| 2026.04.09 | ₩71,055 | ₩71,711 | ₩70,941 | ₩71,711 | +0.92% | 8.2천 |
|---|
| 2026.04.08 | ₩71,222 | ₩71,249 | ₩71,192 | ₩71,192 | -0.04% | 2.2천 |
|---|
| 2026.04.07 | ₩68,956 | ₩69,201 | ₩68,942 | ₩69,201 | +0.36% | 500 |
|---|
| 2026.04.06 | ₩69,157 | ₩69,452 | ₩69,157 | ₩69,322 | +0.24% | 2.1천 |
|---|
| 2026.04.02 | ₩68,965 | ₩68,965 | ₩68,965 | ₩68,965 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩68,897 | ₩68,897 | ₩68,897 | ₩68,897 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩66,971 | ₩68,288 | ₩66,971 | ₩68,288 | +1.97% | 700 |
|---|
| 2026.03.30 | ₩66,230 | ₩66,230 | ₩66,230 | ₩66,230 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩67,185 | ₩67,185 | ₩66,684 | ₩66,684 | -0.75% | 2.8천 |
|---|
| 2026.03.26 | ₩67,797 | ₩67,797 | ₩67,797 | ₩67,797 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩69,224 | ₩69,385 | ₩69,224 | ₩69,292 | +0.10% | 700 |
|---|
| 2026.03.24 | ₩68,921 | ₩68,921 | ₩68,921 | ₩68,921 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩69,868 | ₩69,868 | ₩69,345 | ₩69,345 | -0.75% | 300 |
|---|
| 2026.03.20 | ₩69,237 | ₩69,325 | ₩68,540 | ₩68,540 | -1.01% | 9천 |
|---|
| 2026.03.19 | ₩69,345 | ₩69,626 | ₩69,345 | ₩69,626 | +0.41% | 400 |
|---|
| 2026.03.18 | ₩70,243 | ₩70,268 | ₩69,653 | ₩69,703 | -0.77% | 3천 |
|---|
| 2026.03.17 | ₩71,001 | ₩71,015 | ₩70,686 | ₩70,686 | -0.44% | 6.8천 |
|---|
| 2026.03.16 | ₩70,639 | ₩70,639 | ₩70,474 | ₩70,474 | -0.23% | 3.9천 |
|---|
| 2026.03.13 | ₩69,754 | ₩69,754 | ₩69,754 | ₩69,754 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩70,538 | ₩70,552 | ₩70,155 | ₩70,155 | -0.54% | 4.7천 |
|---|
| 2026.03.11 | ₩71,371 | ₩71,371 | ₩71,371 | ₩71,371 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩71,424 | ₩71,933 | ₩71,424 | ₩71,456 | +0.05% | 400 |
|---|
| 2026.03.09 | ₩71,593 | ₩71,593 | ₩71,593 | ₩71,593 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩71,075 | ₩71,075 | ₩70,799 | ₩70,799 | -0.39% | 1.2천 |
|---|
| 2026.03.05 | ₩71,182 | ₩71,834 | ₩71,062 | ₩71,834 | +0.92% | 300 |
|---|
| 2026.03.04 | ₩71,679 | ₩72,258 | ₩71,679 | ₩72,258 | +0.81% | 100 |
|---|
| 2026.03.03 | ₩70,699 | ₩71,511 | ₩70,592 | ₩71,511 | +1.15% | 500 |
|---|
| 2026.03.02 | ₩72,416 | ₩72,878 | ₩72,416 | ₩72,878 | +0.64% | 200 |
|---|
| 2026.02.27 | ₩72,389 | ₩72,685 | ₩72,389 | ₩72,685 | +0.41% | 1.9천 |
|---|
| 2026.02.26 | ₩72,725 | ₩73,063 | ₩72,725 | ₩73,063 | +0.46% | 500 |
|---|
| 2026.02.25 | ₩73,469 | ₩73,771 | ₩73,469 | ₩73,717 | +0.34% | 1.7천 |
|---|
| 2026.02.24 | ₩72,081 | ₩72,640 | ₩72,081 | ₩72,640 | +0.78% | 100 |
|---|
| 2026.02.23 | ₩72,403 | ₩72,403 | ₩71,821 | ₩71,821 | -0.80% | 200 |
|---|
| 2026.02.20 | ₩72,765 | ₩73,087 | ₩72,725 | ₩73,018 | +0.35% | 8.5천 |
|---|
| 2026.02.19 | ₩72,456 | ₩72,470 | ₩72,202 | ₩72,452 | -0.01% | 9.5천 |
|---|
| 2026.02.18 | ₩72,752 | ₩72,799 | ₩72,363 | ₩72,730 | -0.03% | 5천 |
|---|
| 2026.02.17 | ₩72,135 | ₩72,336 | ₩72,027 | ₩72,101 | -0.05% | 2.7천 |
|---|
| 2026.02.13 | ₩72,148 | ₩72,148 | ₩72,148 | ₩72,148 | 0.00% | 500 |
|---|
| 2026.02.12 | ₩73,382 | ₩73,382 | ₩71,880 | ₩71,921 | -1.99% | 1.2천 |
|---|
| 2026.02.11 | ₩73,355 | ₩73,428 | ₩73,355 | ₩73,428 | +0.10% | 1.5천 |
|---|
| 2026.02.10 | ₩73,758 | ₩73,758 | ₩73,268 | ₩73,268 | -0.66% | 3천 |
|---|
| 2026.02.09 | ₩73,161 | ₩73,838 | ₩73,161 | ₩73,838 | +0.93% | 200 |
|---|
| 2026.02.06 | ₩73,005 | ₩73,005 | ₩73,005 | ₩73,005 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩71,276 | ₩71,276 | ₩70,844 | ₩70,844 | -0.61% | 500 |
|---|
| 2026.02.04 | ₩71,975 | ₩72,000 | ₩71,746 | ₩71,780 | -0.27% | 800 |
|---|
| 2026.02.03 | ₩73,772 | ₩73,772 | ₩73,772 | ₩73,772 | 0.00% | 700 |
|---|
| 2026.02.02 | ₩74,696 | ₩74,696 | ₩74,600 | ₩74,600 | -0.13% | 700 |
|---|
| 2026.01.30 | ₩74,133 | ₩74,133 | ₩73,892 | ₩73,972 | -0.22% | 300 |
|---|
| 2026.01.29 | ₩74,455 | ₩75,242 | ₩74,455 | ₩75,242 | +1.06% | 2.9천 |
|---|
| 2026.01.28 | ₩75,179 | ₩75,179 | ₩75,179 | ₩75,179 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩75,055 | ₩75,055 | ₩75,055 | ₩75,055 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩74,026 | ₩74,286 | ₩74,026 | ₩74,286 | +0.35% | 700 |
|---|
| 2026.01.23 | ₩73,906 | ₩73,906 | ₩73,906 | ₩73,906 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩73,932 | ₩73,959 | ₩73,886 | ₩73,886 | -0.06% | 1.3천 |
|---|
| 2026.01.21 | ₩73,436 | ₩73,484 | ₩72,939 | ₩73,484 | +0.07% | 1.1천 |
|---|
| 2026.01.20 | ₩73,637 | ₩73,637 | ₩72,611 | ₩72,611 | -1.39% | 300 |
|---|
| 2026.01.16 | ₩74,254 | ₩74,254 | ₩74,220 | ₩74,220 | -0.05% | 800 |
|---|
| 2026.01.15 | ₩74,670 | ₩74,844 | ₩74,061 | ₩74,061 | -0.82% | 1.1만 |
|---|
| 2026.01.14 | ₩73,825 | ₩73,825 | ₩73,248 | ₩73,704 | -0.16% | 1.5천 |
|---|
| 2026.01.13 | ₩74,683 | ₩74,844 | ₩74,537 | ₩74,537 | -0.20% | 3.2천 |
|---|
| 2026.01.12 | ₩74,321 | ₩74,924 | ₩74,321 | ₩74,711 | +0.53% | 1.7천 |
|---|
| 2026.01.09 | ₩74,314 | ₩74,395 | ₩74,314 | ₩74,395 | +0.11% | 100 |
|---|
| 2026.01.08 | ₩73,436 | ₩73,462 | ₩73,436 | ₩73,462 | +0.04% | 300 |
|---|
| 2026.01.07 | ₩74,513 | ₩74,513 | ₩74,116 | ₩74,116 | -0.53% | 3.3천 |
|---|
| 2026.01.06 | ₩74,509 | ₩74,509 | ₩74,173 | ₩74,348 | -0.22% | 600 |
|---|
| 2026.01.05 | ₩73,650 | ₩73,650 | ₩73,580 | ₩73,580 | -0.09% | 100 |
|---|
| 2026.01.02 | ₩73,110 | ₩73,110 | ₩72,604 | ₩72,925 | -0.25% | 9.2천 |
|---|
| 2025.12.31 | ₩73,167 | ₩73,167 | ₩72,707 | ₩72,707 | -0.63% | 800 |
|---|
| 2025.12.30 | ₩73,495 | ₩73,495 | ₩73,371 | ₩73,371 | -0.17% | 400 |
|---|
| 2025.12.29 | ₩73,275 | ₩73,544 | ₩73,275 | ₩73,544 | +0.37% | 500 |
|---|
| 2025.12.26 | ₩73,944 | ₩73,944 | ₩73,944 | ₩73,944 | 0.00% | 600 |
|---|
| 2025.12.24 | ₩74,019 | ₩74,019 | ₩74,019 | ₩74,019 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩73,382 | ₩73,720 | ₩73,100 | ₩73,720 | +0.46% | 700 |
|---|
| 2025.12.22 | ₩73,158 | ₩73,436 | ₩73,158 | ₩73,436 | +0.38% | 1.3천 |
|---|
| 2025.12.19 | ₩72,935 | ₩72,935 | ₩72,935 | ₩72,935 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩71,786 | ₩72,161 | ₩71,786 | ₩71,786 | 0.00% | 1.4천 |
|---|
| 2025.12.17 | ₩71,853 | ₩71,987 | ₩70,667 | ₩70,667 | -1.65% | 1.4천 |
|---|
| 2025.12.16 | ₩72,094 | ₩72,235 | ₩71,672 | ₩72,235 | +0.20% | 500 |
|---|
| 2025.12.15 | ₩72,094 | ₩72,094 | ₩72,094 | ₩72,094 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩73,006 | ₩73,006 | ₩72,376 | ₩72,376 | -0.86% | 900 |
|---|
| 2025.12.11 | ₩73,771 | ₩74,049 | ₩73,610 | ₩74,049 | +0.38% | 7.1천 |
|---|
| 2025.12.10 | ₩73,758 | ₩74,212 | ₩73,758 | ₩74,212 | +0.62% | 200 |
|---|
| 2025.12.09 | ₩73,717 | ₩73,771 | ₩73,597 | ₩73,690 | -0.04% | 9.2만 |
|---|
| 2025.12.08 | ₩73,521 | ₩73,521 | ₩73,521 | ₩73,521 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩73,355 | ₩73,771 | ₩73,348 | ₩73,601 | +0.33% | 1.6만 |
|---|
| 2025.12.04 | ₩73,221 | ₩73,221 | ₩73,221 | ₩73,221 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩73,181 | ₩73,181 | ₩73,060 | ₩73,060 | -0.16% | 200 |
|---|
| 2025.12.02 | ₩72,894 | ₩72,894 | ₩72,894 | ₩72,894 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩72,228 | ₩72,330 | ₩72,228 | ₩72,330 | +0.14% | 100 |
|---|
| 2025.11.28 | ₩72,843 | ₩72,843 | ₩72,843 | ₩72,843 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩72,301 | ₩72,301 | ₩72,301 | ₩72,301 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩71,062 | ₩71,449 | ₩71,062 | ₩71,449 | +0.55% | 300 |
|---|
| 2025.11.24 | ₩70,966 | ₩70,966 | ₩70,966 | ₩70,966 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩69,378 | ₩69,378 | ₩69,378 | ₩69,378 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩69,180 | ₩69,180 | ₩69,180 | ₩69,180 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩71,008 | ₩71,008 | ₩70,730 | ₩70,730 | -0.39% | 200 |
|---|
| 2025.11.18 | ₩70,371 | ₩70,713 | ₩70,371 | ₩70,457 | +0.12% | 2.9천 |
|---|
| 2025.11.17 | ₩70,961 | ₩70,961 | ₩70,961 | ₩70,961 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩71,343 | ₩72,161 | ₩71,343 | ₩71,658 | +0.44% | 300 |
|---|
| 2025.11.13 | ₩72,537 | ₩72,537 | ₩71,593 | ₩71,593 | -1.30% | 400 |
|---|
| 2025.11.12 | ₩73,087 | ₩73,342 | ₩73,006 | ₩73,192 | +0.14% | 1.1천 |
|---|
| 2025.11.11 | ₩73,087 | ₩73,476 | ₩73,087 | ₩73,249 | +0.22% | 500 |
|---|
| 2025.11.10 | ₩73,449 | ₩73,523 | ₩73,449 | ₩73,523 | +0.10% | 100 |
|---|
| 2025.11.07 | ₩71,896 | ₩71,996 | ₩71,759 | ₩71,996 | +0.14% | 2.2천 |
|---|
| 2025.11.06 | ₩72,497 | ₩72,658 | ₩71,853 | ₩72,003 | -0.68% | 5.9천 |
|---|
| 2025.11.05 | ₩73,178 | ₩73,178 | ₩73,178 | ₩73,178 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩73,221 | ₩73,221 | ₩72,746 | ₩72,746 | -0.65% | 200 |
|---|
| 2025.11.03 | ₩74,026 | ₩74,254 | ₩74,012 | ₩74,133 | +0.14% | 2.8천 |
|---|
| 2025.10.31 | ₩74,442 | ₩74,495 | ₩74,160 | ₩74,169 | -0.37% | 700 |
|---|
| 2025.10.30 | ₩74,589 | ₩74,589 | ₩73,830 | ₩73,830 | -1.02% | 1.6천 |
|---|
| 2025.10.29 | ₩74,965 | ₩75,313 | ₩74,790 | ₩74,790 | -0.23% | 5.6천 |
|---|
| 2025.10.28 | ₩74,670 | ₩74,961 | ₩74,670 | ₩74,961 | +0.39% | 1.4천 |
|---|
| 2025.10.27 | ₩74,428 | ₩74,675 | ₩74,428 | ₩74,675 | +0.33% | 600 |
|---|
| 2025.10.24 | ₩73,570 | ₩73,731 | ₩73,570 | ₩73,662 | +0.13% | 400 |
|---|
| 2025.10.23 | ₩72,685 | ₩72,914 | ₩72,631 | ₩72,914 | +0.32% | 1.6천 |
|---|
| 2025.10.22 | ₩72,336 | ₩72,336 | ₩72,297 | ₩72,297 | -0.05% | 200 |
|---|
| 2025.10.21 | ₩73,083 | ₩73,083 | ₩73,083 | ₩73,083 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩73,033 | ₩73,181 | ₩73,033 | ₩73,173 | +0.19% | 500 |
|---|
| 2025.10.17 | ₩72,068 | ₩72,513 | ₩71,960 | ₩72,513 | +0.62% | 500 |
|---|
| 2025.10.16 | ₩72,243 | ₩72,243 | ₩72,243 | ₩72,243 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩73,020 | ₩73,342 | ₩72,644 | ₩72,644 | -0.51% | 1천 |
|---|
| 2025.10.14 | ₩71,844 | ₩72,348 | ₩71,844 | ₩72,344 | +0.70% | 1.8천 |
|---|
| 2025.10.13 | ₩72,676 | ₩72,676 | ₩72,676 | ₩72,676 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩73,530 | ₩73,530 | ₩71,252 | ₩71,252 | -3.10% | 600 |
|---|