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 | ₩79,841 | ₩79,841 | ₩79,841 | ₩79,841 | 0.00% | 100 |
| 2026.10.08 | ₩79,670 | ₩79,676 | ₩79,633 | ₩79,633 | -0.05% | 400 |
| 2026.10.07 | ₩79,576 | ₩79,708 | ₩79,576 | ₩79,708 | +0.17% | 600 |
| 2026.10.06 | ₩79,750 | ₩79,857 | ₩79,750 | ₩79,790 | +0.05% | 1천 |
| 2026.10.05 | ₩79,604 | ₩79,604 | ₩79,604 | ₩79,604 | 0.00% | 100 |
| 2026.10.02 | ₩79,375 | ₩79,375 | ₩79,359 | ₩79,359 | -0.02% | 200 |
| 2026.10.01 | ₩79,040 | ₩79,111 | ₩79,040 | ₩79,111 | +0.09% | 400 |
| 2026.09.30 | ₩79,161 | ₩79,268 | ₩79,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,014 |
| -0.19% |
| 1.4천 |
| 2026.09.29 | ₩79,040 | ₩79,089 | ₩79,040 | ₩79,089 | +0.06% | 1.9천 |
|---|
| 2026.09.28 | ₩79,086 | ₩79,086 | ₩79,086 | ₩79,086 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩79,304 | ₩79,304 | ₩79,304 | ₩79,304 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩79,110 | ₩79,110 | ₩79,110 | ₩79,110 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩79,047 | ₩79,059 | ₩79,000 | ₩79,059 | +0.02% | 900 |
|---|
| 2026.09.22 | ₩79,315 | ₩79,375 | ₩79,307 | ₩79,307 | -0.01% | 5천 |
|---|
| 2026.09.21 | ₩78,826 | ₩79,322 | ₩78,826 | ₩79,308 | +0.61% | 1.1천 |
|---|
| 2026.09.18 | ₩78,505 | ₩78,648 | ₩78,465 | ₩78,648 | +0.18% | 1.3천 |
|---|
| 2026.09.17 | ₩78,438 | ₩78,612 | ₩78,411 | ₩78,612 | +0.22% | 2.5천 |
|---|
| 2026.09.16 | ₩78,565 | ₩78,565 | ₩78,224 | ₩78,224 | -0.43% | 4.3천 |
|---|
| 2026.09.15 | ₩78,445 | ₩78,445 | ₩78,445 | ₩78,445 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩78,719 | ₩78,987 | ₩78,652 | ₩78,849 | +0.16% | 7.4천 |
|---|
| 2026.09.11 | ₩79,048 | ₩79,048 | ₩79,048 | ₩79,048 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩78,512 | ₩78,572 | ₩78,304 | ₩78,371 | -0.18% | 2.2천 |
|---|
| 2026.09.09 | ₩78,679 | ₩78,794 | ₩78,679 | ₩78,794 | +0.15% | 100 |
|---|
| 2026.09.08 | ₩79,308 | ₩79,382 | ₩79,181 | ₩79,181 | -0.16% | 5천 |
|---|
| 2026.09.04 | ₩79,696 | ₩79,757 | ₩79,696 | ₩79,755 | +0.07% | 1.9천 |
|---|
| 2026.09.03 | ₩79,844 | ₩80,071 | ₩79,844 | ₩80,063 | +0.27% | 2.2천 |
|---|
| 2026.09.02 | ₩79,441 | ₩79,441 | ₩79,284 | ₩79,284 | -0.20% | 900 |
|---|
| 2026.09.01 | ₩79,174 | ₩79,174 | ₩79,015 | ₩79,015 | -0.20% | 200 |
|---|
| 2026.08.31 | ₩79,750 | ₩79,891 | ₩79,750 | ₩79,891 | +0.18% | 500 |
|---|
| 2026.08.28 | ₩80,312 | ₩80,312 | ₩80,030 | ₩80,030 | -0.35% | 200 |
|---|
| 2026.08.27 | ₩80,393 | ₩80,472 | ₩80,393 | ₩80,472 | +0.10% | 4.7천 |
|---|
| 2026.08.26 | ₩79,770 | ₩79,770 | ₩79,770 | ₩79,770 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩79,576 | ₩79,830 | ₩79,576 | ₩79,817 | +0.30% | 2.3천 |
|---|
| 2026.08.24 | ₩79,415 | ₩79,542 | ₩79,415 | ₩79,526 | +0.14% | 1.8천 |
|---|
| 2026.08.21 | ₩79,924 | ₩79,924 | ₩79,817 | ₩79,817 | -0.13% | 200 |
|---|
| 2026.08.20 | ₩79,536 | ₩79,536 | ₩79,482 | ₩79,482 | -0.07% | 400 |
|---|
| 2026.08.19 | ₩80,129 | ₩80,129 | ₩80,129 | ₩80,129 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩80,299 | ₩80,299 | ₩80,166 | ₩80,166 | -0.17% | 800 |
|---|
| 2026.08.17 | ₩80,975 | ₩80,975 | ₩80,975 | ₩80,975 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩81,169 | ₩81,236 | ₩81,129 | ₩81,204 | +0.04% | 1.3천 |
|---|
| 2026.08.13 | ₩81,611 | ₩81,611 | ₩81,535 | ₩81,535 | -0.09% | 100 |
|---|
| 2026.08.12 | ₩80,848 | ₩80,982 | ₩80,761 | ₩80,761 | -0.11% | 6.2천 |
|---|
| 2026.08.11 | ₩80,580 | ₩80,714 | ₩80,397 | ₩80,397 | -0.23% | 1.2천 |
|---|
| 2026.08.10 | ₩80,700 | ₩80,700 | ₩80,632 | ₩80,632 | -0.08% | 800 |
|---|
| 2026.08.07 | ₩80,767 | ₩80,820 | ₩80,767 | ₩80,820 | +0.06% | 1.6천 |
|---|
| 2026.08.06 | ₩80,225 | ₩80,225 | ₩80,225 | ₩80,225 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩81,169 | ₩81,229 | ₩80,441 | ₩80,441 | -0.90% | 1.2천 |
|---|
| 2026.08.04 | ₩79,670 | ₩80,713 | ₩79,670 | ₩80,713 | +1.31% | 1.7천 |
|---|
| 2026.08.03 | ₩77,822 | ₩77,854 | ₩77,822 | ₩77,854 | +0.04% | 300 |
|---|
| 2026.07.31 | ₩77,233 | ₩77,233 | ₩77,018 | ₩77,018 | -0.28% | 200 |
|---|
| 2026.07.30 | ₩76,616 | ₩76,616 | ₩76,616 | ₩76,616 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩74,074 | ₩74,087 | ₩73,312 | ₩73,312 | -1.03% | 1.7천 |
|---|
| 2026.07.28 | ₩75,300 | ₩75,300 | ₩75,300 | ₩75,300 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩76,912 | ₩76,912 | ₩76,912 | ₩76,912 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩78,291 | ₩78,301 | ₩77,526 | ₩77,526 | -0.98% | 2.1천 |
|---|
| 2026.07.23 | ₩78,779 | ₩78,987 | ₩78,779 | ₩78,987 | +0.26% | 200 |
|---|
| 2026.07.22 | ₩79,856 | ₩79,856 | ₩79,856 | ₩79,856 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩80,038 | ₩80,038 | ₩80,038 | ₩80,038 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩77,763 | ₩77,763 | ₩77,763 | ₩77,763 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩77,736 | ₩77,736 | ₩77,736 | ₩77,736 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩78,379 | ₩78,379 | ₩78,379 | ₩78,379 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩80,288 | ₩80,288 | ₩80,288 | ₩80,288 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩81,347 | ₩81,347 | ₩81,347 | ₩81,347 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩80,214 | ₩80,214 | ₩80,214 | ₩80,214 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩81,477 | ₩81,887 | ₩81,477 | ₩81,887 | +0.50% | 700 |
|---|
| 2026.07.09 | ₩81,675 | ₩81,675 | ₩81,675 | ₩81,675 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩80,327 | ₩80,327 | ₩80,327 | ₩80,327 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩79,733 | ₩79,733 | ₩79,733 | ₩79,733 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩82,146 | ₩82,146 | ₩81,729 | ₩81,729 | -0.51% | 700 |
|---|
| 2026.07.02 | ₩82,601 | ₩82,615 | ₩80,514 | ₩80,514 | -2.53% | 500 |
|---|
| 2026.07.01 | ₩82,642 | ₩82,642 | ₩82,642 | ₩82,642 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩85,279 | ₩85,279 | ₩85,278 | ₩85,278 | -0.00% | 500 |
|---|
| 2026.06.29 | ₩81,624 | ₩83,626 | ₩81,624 | ₩83,626 | +2.45% | 1.7천 |
|---|
| 2026.06.26 | ₩81,514 | ₩81,514 | ₩81,514 | ₩81,514 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩82,601 | ₩83,458 | ₩82,601 | ₩83,458 | +1.04% | 5.1천 |
|---|
| 2026.06.24 | ₩82,508 | ₩82,508 | ₩81,849 | ₩81,849 | -0.80% | 400 |
|---|
| 2026.06.23 | ₩81,919 | ₩82,427 | ₩81,919 | ₩82,342 | +0.52% | 2.2천 |
|---|
| 2026.06.22 | ₩85,172 | ₩85,591 | ₩85,172 | ₩85,591 | +0.49% | 500 |
|---|
| 2026.06.18 | ₩84,215 | ₩84,883 | ₩84,215 | ₩84,883 | +0.79% | 400 |
|---|
| 2026.06.17 | ₩83,432 | ₩83,686 | ₩82,401 | ₩82,551 | -1.06% | 1.2만 |
|---|
| 2026.06.16 | ₩84,141 | ₩84,308 | ₩82,588 | ₩82,706 | -1.71% | 2.4만 |
|---|
| 2026.06.15 | ₩84,353 | ₩84,353 | ₩84,353 | ₩84,353 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩81,967 | ₩81,967 | ₩81,967 | ₩81,967 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩79,188 | ₩81,031 | ₩79,188 | ₩81,031 | +2.33% | 1.1천 |
|---|
| 2026.06.10 | ₩78,054 | ₩78,054 | ₩78,054 | ₩78,054 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩79,508 | ₩79,508 | ₩79,508 | ₩79,508 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩80,279 | ₩80,741 | ₩80,279 | ₩80,477 | +0.25% | 1.4천 |
|---|
| 2026.06.05 | ₩78,878 | ₩78,878 | ₩78,878 | ₩78,878 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩83,248 | ₩83,248 | ₩83,248 | ₩83,248 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩84,088 | ₩84,088 | ₩83,927 | ₩83,976 | -0.13% | 600 |
|---|
| 2026.06.02 | ₩83,284 | ₩83,532 | ₩83,137 | ₩83,532 | +0.30% | 4천 |
|---|
| 2026.06.01 | ₩82,294 | ₩82,338 | ₩82,294 | ₩82,308 | +0.02% | 300 |
|---|
| 2026.05.29 | ₩82,186 | ₩82,186 | ₩82,101 | ₩82,101 | -0.10% | 4.7천 |
|---|
| 2026.05.28 | ₩81,798 | ₩82,034 | ₩81,731 | ₩82,034 | +0.29% | 400 |
|---|
| 2026.05.27 | ₩81,717 | ₩81,717 | ₩81,717 | ₩81,717 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩81,935 | ₩81,935 | ₩81,935 | ₩81,935 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩80,553 | ₩80,553 | ₩80,318 | ₩80,318 | -0.29% | 500 |
|---|
| 2026.05.21 | ₩79,174 | ₩79,828 | ₩79,054 | ₩79,828 | +0.83% | 2.3천 |
|---|
| 2026.05.20 | ₩79,366 | ₩79,366 | ₩79,366 | ₩79,366 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩77,367 | ₩77,914 | ₩77,367 | ₩77,914 | +0.71% | 100 |
|---|
| 2026.05.18 | ₩78,840 | ₩78,840 | ₩78,390 | ₩78,390 | -0.57% | 1.6천 |
|---|
| 2026.05.15 | ₩79,147 | ₩79,147 | ₩78,819 | ₩78,881 | -0.34% | 800 |
|---|
| 2026.05.14 | ₩80,259 | ₩80,405 | ₩80,085 | ₩80,405 | +0.18% | 1.1천 |
|---|
| 2026.05.13 | ₩79,442 | ₩80,004 | ₩79,249 | ₩79,927 | +0.61% | 1.3만 |
|---|
| 2026.05.12 | ₩79,000 | ₩79,545 | ₩78,880 | ₩79,545 | +0.69% | 1.9천 |
|---|
| 2026.05.11 | ₩79,994 | ₩79,994 | ₩79,994 | ₩79,994 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩79,161 | ₩79,331 | ₩79,161 | ₩79,331 | +0.21% | 800 |
|---|
| 2026.05.07 | ₩78,625 | ₩78,625 | ₩78,119 | ₩78,119 | -0.64% | 300 |
|---|
| 2026.05.06 | ₩78,907 | ₩78,973 | ₩78,907 | ₩78,973 | +0.08% | 700 |
|---|
| 2026.05.05 | ₩77,434 | ₩77,528 | ₩77,376 | ₩77,376 | -0.07% | 900 |
|---|
| 2026.05.04 | ₩76,224 | ₩76,224 | ₩76,224 | ₩76,224 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩76,845 | ₩76,845 | ₩76,521 | ₩76,521 | -0.42% | 900 |
|---|
| 2026.04.30 | ₩76,202 | ₩76,202 | ₩76,202 | ₩76,202 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩75,479 | ₩75,479 | ₩75,479 | ₩75,479 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩75,348 | ₩75,348 | ₩75,348 | ₩75,348 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩75,959 | ₩75,959 | ₩75,959 | ₩75,959 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩75,573 | ₩75,991 | ₩75,560 | ₩75,991 | +0.55% | 300 |
|---|
| 2026.04.23 | ₩74,830 | ₩74,997 | ₩74,830 | ₩74,997 | +0.22% | 500 |
|---|
| 2026.04.22 | ₩75,171 | ₩75,424 | ₩75,158 | ₩75,424 | +0.34% | 6.1천 |
|---|
| 2026.04.21 | ₩74,971 | ₩74,971 | ₩74,438 | ₩74,438 | -0.71% | 1.4만 |
|---|
| 2026.04.20 | ₩74,815 | ₩74,815 | ₩74,815 | ₩74,815 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩75,004 | ₩75,004 | ₩75,004 | ₩75,004 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩73,913 | ₩74,067 | ₩73,913 | ₩74,067 | +0.21% | 1천 |
|---|
| 2026.04.15 | ₩73,290 | ₩73,913 | ₩73,290 | ₩73,913 | +0.85% | 300 |
|---|
| 2026.04.14 | ₩73,159 | ₩73,159 | ₩73,159 | ₩73,159 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩71,530 | ₩72,173 | ₩71,530 | ₩72,173 | +0.90% | 200 |
|---|
| 2026.04.10 | ₩71,624 | ₩71,650 | ₩71,463 | ₩71,478 | -0.20% | 1.1천 |
|---|
| 2026.04.09 | ₩70,921 | ₩71,575 | ₩70,807 | ₩71,575 | +0.92% | 8.2천 |
|---|
| 2026.04.08 | ₩71,088 | ₩71,115 | ₩71,057 | ₩71,057 | -0.04% | 2.2천 |
|---|
| 2026.04.07 | ₩68,826 | ₩69,071 | ₩68,812 | ₩69,071 | +0.36% | 500 |
|---|
| 2026.04.06 | ₩69,026 | ₩69,321 | ₩69,026 | ₩69,191 | +0.24% | 2.1천 |
|---|
| 2026.04.02 | ₩68,835 | ₩68,835 | ₩68,835 | ₩68,835 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩68,767 | ₩68,767 | ₩68,767 | ₩68,767 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩66,844 | ₩68,159 | ₩66,844 | ₩68,159 | +1.97% | 700 |
|---|
| 2026.03.30 | ₩66,105 | ₩66,105 | ₩66,105 | ₩66,105 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩67,058 | ₩67,058 | ₩66,558 | ₩66,558 | -0.75% | 2.8천 |
|---|
| 2026.03.26 | ₩67,669 | ₩67,669 | ₩67,669 | ₩67,669 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩69,093 | ₩69,254 | ₩69,093 | ₩69,162 | +0.10% | 700 |
|---|
| 2026.03.24 | ₩68,791 | ₩68,791 | ₩68,791 | ₩68,791 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩69,736 | ₩69,736 | ₩69,214 | ₩69,214 | -0.75% | 300 |
|---|
| 2026.03.20 | ₩69,107 | ₩69,194 | ₩68,411 | ₩68,411 | -1.01% | 9천 |
|---|
| 2026.03.19 | ₩69,214 | ₩69,495 | ₩69,214 | ₩69,495 | +0.41% | 400 |
|---|
| 2026.03.18 | ₩70,111 | ₩70,135 | ₩69,522 | ₩69,571 | -0.77% | 3천 |
|---|
| 2026.03.17 | ₩70,867 | ₩70,881 | ₩70,553 | ₩70,553 | -0.44% | 6.8천 |
|---|
| 2026.03.16 | ₩70,506 | ₩70,506 | ₩70,341 | ₩70,341 | -0.23% | 3.9천 |
|---|
| 2026.03.13 | ₩69,622 | ₩69,622 | ₩69,622 | ₩69,622 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩70,405 | ₩70,419 | ₩70,023 | ₩70,023 | -0.54% | 4.7천 |
|---|
| 2026.03.11 | ₩71,237 | ₩71,237 | ₩71,237 | ₩71,237 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩71,289 | ₩71,798 | ₩71,289 | ₩71,321 | +0.05% | 400 |
|---|
| 2026.03.09 | ₩71,458 | ₩71,458 | ₩71,458 | ₩71,458 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩70,941 | ₩70,941 | ₩70,665 | ₩70,665 | -0.39% | 1.2천 |
|---|
| 2026.03.05 | ₩71,048 | ₩71,699 | ₩70,928 | ₩71,699 | +0.92% | 300 |
|---|
| 2026.03.04 | ₩71,543 | ₩72,122 | ₩71,543 | ₩72,122 | +0.81% | 100 |
|---|
| 2026.03.03 | ₩70,566 | ₩71,376 | ₩70,459 | ₩71,376 | +1.15% | 500 |
|---|
| 2026.03.02 | ₩72,280 | ₩72,740 | ₩72,280 | ₩72,740 | +0.64% | 200 |
|---|
| 2026.02.27 | ₩72,253 | ₩72,547 | ₩72,253 | ₩72,547 | +0.41% | 1.9천 |
|---|
| 2026.02.26 | ₩72,588 | ₩72,925 | ₩72,588 | ₩72,925 | +0.46% | 500 |
|---|
| 2026.02.25 | ₩73,331 | ₩73,632 | ₩73,331 | ₩73,578 | +0.34% | 1.7천 |
|---|
| 2026.02.24 | ₩71,945 | ₩72,503 | ₩71,945 | ₩72,503 | +0.78% | 100 |
|---|
| 2026.02.23 | ₩72,266 | ₩72,266 | ₩71,685 | ₩71,685 | -0.80% | 200 |
|---|
| 2026.02.20 | ₩72,628 | ₩72,949 | ₩72,588 | ₩72,881 | +0.35% | 8.5천 |
|---|
| 2026.02.19 | ₩72,320 | ₩72,333 | ₩72,065 | ₩72,316 | -0.01% | 9.5천 |
|---|
| 2026.02.18 | ₩72,614 | ₩72,661 | ₩72,226 | ₩72,593 | -0.03% | 5천 |
|---|
| 2026.02.17 | ₩71,999 | ₩72,199 | ₩71,891 | ₩71,965 | -0.05% | 2.7천 |
|---|
| 2026.02.13 | ₩72,012 | ₩72,012 | ₩72,012 | ₩72,012 | 0.00% | 500 |
|---|
| 2026.02.12 | ₩73,244 | ₩73,244 | ₩71,744 | ₩71,786 | -1.99% | 1.2천 |
|---|
| 2026.02.11 | ₩73,217 | ₩73,289 | ₩73,217 | ₩73,289 | +0.10% | 1.5천 |
|---|
| 2026.02.10 | ₩73,618 | ₩73,618 | ₩73,130 | ₩73,130 | -0.66% | 3천 |
|---|
| 2026.02.09 | ₩73,023 | ₩73,699 | ₩73,023 | ₩73,699 | +0.93% | 200 |
|---|
| 2026.02.06 | ₩72,867 | ₩72,867 | ₩72,867 | ₩72,867 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩71,142 | ₩71,142 | ₩70,711 | ₩70,711 | -0.61% | 500 |
|---|
| 2026.02.04 | ₩71,839 | ₩71,865 | ₩71,610 | ₩71,645 | -0.27% | 800 |
|---|
| 2026.02.03 | ₩73,633 | ₩73,633 | ₩73,633 | ₩73,633 | 0.00% | 700 |
|---|
| 2026.02.02 | ₩74,556 | ₩74,556 | ₩74,459 | ₩74,459 | -0.13% | 700 |
|---|
| 2026.01.30 | ₩73,993 | ₩73,993 | ₩73,752 | ₩73,833 | -0.22% | 300 |
|---|
| 2026.01.29 | ₩74,315 | ₩75,100 | ₩74,315 | ₩75,100 | +1.06% | 2.9천 |
|---|
| 2026.01.28 | ₩75,037 | ₩75,037 | ₩75,037 | ₩75,037 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩74,913 | ₩74,913 | ₩74,913 | ₩74,913 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩73,886 | ₩74,146 | ₩73,886 | ₩74,146 | +0.35% | 700 |
|---|
| 2026.01.23 | ₩73,767 | ₩73,767 | ₩73,767 | ₩73,767 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩73,792 | ₩73,819 | ₩73,747 | ₩73,747 | -0.06% | 1.3천 |
|---|
| 2026.01.21 | ₩73,297 | ₩73,345 | ₩72,802 | ₩73,345 | +0.07% | 1.1천 |
|---|
| 2026.01.20 | ₩73,498 | ₩73,498 | ₩72,474 | ₩72,474 | -1.39% | 300 |
|---|
| 2026.01.16 | ₩74,114 | ₩74,114 | ₩74,080 | ₩74,080 | -0.05% | 800 |
|---|
| 2026.01.15 | ₩74,529 | ₩74,703 | ₩73,921 | ₩73,921 | -0.82% | 1.1만 |
|---|
| 2026.01.14 | ₩73,685 | ₩73,685 | ₩73,110 | ₩73,565 | -0.16% | 1.5천 |
|---|
| 2026.01.13 | ₩74,542 | ₩74,703 | ₩74,396 | ₩74,396 | -0.20% | 3.2천 |
|---|
| 2026.01.12 | ₩74,181 | ₩74,783 | ₩74,181 | ₩74,570 | +0.53% | 1.7천 |
|---|
| 2026.01.09 | ₩74,174 | ₩74,254 | ₩74,174 | ₩74,254 | +0.11% | 100 |
|---|
| 2026.01.08 | ₩73,297 | ₩73,324 | ₩73,297 | ₩73,324 | +0.04% | 300 |
|---|
| 2026.01.07 | ₩74,372 | ₩74,372 | ₩73,976 | ₩73,976 | -0.53% | 3.3천 |
|---|
| 2026.01.06 | ₩74,368 | ₩74,368 | ₩74,033 | ₩74,207 | -0.22% | 600 |
|---|
| 2026.01.05 | ₩73,511 | ₩73,511 | ₩73,442 | ₩73,442 | -0.09% | 100 |
|---|
| 2026.01.02 | ₩72,972 | ₩72,972 | ₩72,467 | ₩72,787 | -0.25% | 9.2천 |
|---|
| 2025.12.31 | ₩73,029 | ₩73,029 | ₩72,570 | ₩72,570 | -0.63% | 800 |
|---|
| 2025.12.30 | ₩73,356 | ₩73,356 | ₩73,233 | ₩73,233 | -0.17% | 400 |
|---|
| 2025.12.29 | ₩73,136 | ₩73,406 | ₩73,136 | ₩73,406 | +0.37% | 500 |
|---|
| 2025.12.26 | ₩73,805 | ₩73,805 | ₩73,805 | ₩73,805 | 0.00% | 600 |
|---|
| 2025.12.24 | ₩73,879 | ₩73,879 | ₩73,879 | ₩73,879 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩73,244 | ₩73,581 | ₩72,962 | ₩73,581 | +0.46% | 700 |
|---|
| 2025.12.22 | ₩73,020 | ₩73,297 | ₩73,020 | ₩73,297 | +0.38% | 1.3천 |
|---|
| 2025.12.19 | ₩72,798 | ₩72,798 | ₩72,798 | ₩72,798 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩71,650 | ₩72,025 | ₩71,650 | ₩71,650 | 0.00% | 1.4천 |
|---|
| 2025.12.17 | ₩71,717 | ₩71,851 | ₩70,534 | ₩70,534 | -1.65% | 1.4천 |
|---|
| 2025.12.16 | ₩71,958 | ₩72,099 | ₩71,537 | ₩72,099 | +0.20% | 500 |
|---|
| 2025.12.15 | ₩71,958 | ₩71,958 | ₩71,958 | ₩71,958 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩72,869 | ₩72,869 | ₩72,239 | ₩72,239 | -0.86% | 900 |
|---|
| 2025.12.11 | ₩73,632 | ₩73,909 | ₩73,471 | ₩73,909 | +0.38% | 7.1천 |
|---|
| 2025.12.10 | ₩73,618 | ₩74,072 | ₩73,618 | ₩74,072 | +0.62% | 200 |
|---|
| 2025.12.09 | ₩73,578 | ₩73,632 | ₩73,458 | ₩73,551 | -0.04% | 9.2만 |
|---|
| 2025.12.08 | ₩73,383 | ₩73,383 | ₩73,383 | ₩73,383 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩73,217 | ₩73,632 | ₩73,210 | ₩73,462 | +0.33% | 1.6만 |
|---|
| 2025.12.04 | ₩73,083 | ₩73,083 | ₩73,083 | ₩73,083 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩73,043 | ₩73,043 | ₩72,922 | ₩72,922 | -0.16% | 200 |
|---|
| 2025.12.02 | ₩72,756 | ₩72,756 | ₩72,756 | ₩72,756 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩72,092 | ₩72,194 | ₩72,092 | ₩72,194 | +0.14% | 100 |
|---|
| 2025.11.28 | ₩72,705 | ₩72,705 | ₩72,705 | ₩72,705 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩72,165 | ₩72,165 | ₩72,165 | ₩72,165 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩70,928 | ₩71,314 | ₩70,928 | ₩71,314 | +0.55% | 300 |
|---|
| 2025.11.24 | ₩70,832 | ₩70,832 | ₩70,832 | ₩70,832 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩69,247 | ₩69,247 | ₩69,247 | ₩69,247 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩69,049 | ₩69,049 | ₩69,049 | ₩69,049 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩70,874 | ₩70,874 | ₩70,597 | ₩70,597 | -0.39% | 200 |
|---|
| 2025.11.18 | ₩70,238 | ₩70,579 | ₩70,238 | ₩70,324 | +0.12% | 2.9천 |
|---|
| 2025.11.17 | ₩70,827 | ₩70,827 | ₩70,827 | ₩70,827 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩71,209 | ₩72,025 | ₩71,209 | ₩71,523 | +0.44% | 300 |
|---|
| 2025.11.13 | ₩72,400 | ₩72,400 | ₩71,458 | ₩71,458 | -1.30% | 400 |
|---|
| 2025.11.12 | ₩72,949 | ₩73,203 | ₩72,869 | ₩73,053 | +0.14% | 1.1천 |
|---|
| 2025.11.11 | ₩72,949 | ₩73,337 | ₩72,949 | ₩73,111 | +0.22% | 500 |
|---|
| 2025.11.10 | ₩73,310 | ₩73,384 | ₩73,310 | ₩73,384 | +0.10% | 100 |
|---|
| 2025.11.07 | ₩71,760 | ₩71,861 | ₩71,624 | ₩71,861 | +0.14% | 2.2천 |
|---|
| 2025.11.06 | ₩72,360 | ₩72,521 | ₩71,717 | ₩71,867 | -0.68% | 5.9천 |
|---|
| 2025.11.05 | ₩73,040 | ₩73,040 | ₩73,040 | ₩73,040 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩73,083 | ₩73,083 | ₩72,609 | ₩72,609 | -0.65% | 200 |
|---|
| 2025.11.03 | ₩73,886 | ₩74,114 | ₩73,873 | ₩73,993 | +0.14% | 2.8천 |
|---|
| 2025.10.31 | ₩74,301 | ₩74,355 | ₩74,020 | ₩74,029 | -0.37% | 700 |
|---|
| 2025.10.30 | ₩74,448 | ₩74,448 | ₩73,691 | ₩73,691 | -1.02% | 1.6천 |
|---|
| 2025.10.29 | ₩74,823 | ₩75,171 | ₩74,649 | ₩74,649 | -0.23% | 5.6천 |
|---|
| 2025.10.28 | ₩74,529 | ₩74,819 | ₩74,529 | ₩74,819 | +0.39% | 1.4천 |
|---|
| 2025.10.27 | ₩74,288 | ₩74,534 | ₩74,288 | ₩74,534 | +0.33% | 600 |
|---|
| 2025.10.24 | ₩73,431 | ₩73,592 | ₩73,431 | ₩73,523 | +0.13% | 400 |
|---|
| 2025.10.23 | ₩72,547 | ₩72,776 | ₩72,494 | ₩72,776 | +0.32% | 1.6천 |
|---|
| 2025.10.22 | ₩72,199 | ₩72,199 | ₩72,161 | ₩72,161 | -0.05% | 200 |
|---|
| 2025.10.21 | ₩72,945 | ₩72,945 | ₩72,945 | ₩72,945 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩72,895 | ₩73,043 | ₩72,895 | ₩73,035 | +0.19% | 500 |
|---|
| 2025.10.17 | ₩71,932 | ₩72,376 | ₩71,824 | ₩72,376 | +0.62% | 500 |
|---|
| 2025.10.16 | ₩72,107 | ₩72,107 | ₩72,107 | ₩72,107 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩72,882 | ₩73,203 | ₩72,507 | ₩72,507 | -0.51% | 1천 |
|---|
| 2025.10.14 | ₩71,708 | ₩72,211 | ₩71,708 | ₩72,207 | +0.70% | 1.8천 |
|---|
| 2025.10.13 | ₩72,539 | ₩72,539 | ₩72,539 | ₩72,539 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩73,391 | ₩73,391 | ₩71,118 | ₩71,118 | -3.10% | 600 |
|---|