시장 데이터를 불러오는 중
전체 종목
Invesco DB Precious Metals Fund 과거 주가
Invesco DB Precious Metals Fund · DBP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco DB Precious Metals Fund · DBP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩127,993 | ₩128,433 | ₩127,993 | ₩128,220 | +0.18% | 4천 |
| 2026.10.08 | ₩125,539 | ₩125,873 | ₩125,073 | ₩125,833 | +0.23% | 2.8천 |
| 2026.10.07 | ₩125,246 | ₩125,819 | ₩125,099 | ₩125,419 | +0.14% | 2.4만 |
| 2026.10.06 | ₩128,113 | ₩128,220 | ₩127,486 | ₩128,047 | -0.05% | 3.8천 |
| 2026.10.05 | ₩127,566 | ₩127,566 | ₩126,900 | ₩127,233 | -0.26% | 6.6천 |
| 2026.10.02 | ₩128,473 | ₩128,713 | ₩126,033 | ₩126,566 | -1.48% | 1.2만 |
| 2026.10.01 | ₩127,660 | ₩128,207 | ₩127,326 | ₩127,913 | +0.20% | 8.8천 |
| 2026.09.30 | ₩128,607 | ₩128,620 | ₩127,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,420 |
| -0.92% |
| 2.2만 |
| 2026.09.29 | ₩127,340 | ₩128,113 | ₩127,206 | ₩128,113 | +0.61% | 5.6만 |
|---|
| 2026.09.28 | ₩127,526 | ₩127,633 | ₩126,833 | ₩126,846 | -0.53% | 7만 |
|---|
| 2026.09.25 | ₩131,541 | ₩132,674 | ₩131,541 | ₩132,368 | +0.63% | 6.4천 |
|---|
| 2026.09.24 | ₩131,301 | ₩131,754 | ₩130,901 | ₩131,648 | +0.26% | 3.8천 |
|---|
| 2026.09.23 | ₩132,461 | ₩132,581 | ₩131,954 | ₩132,061 | -0.30% | 4.6천 |
|---|
| 2026.09.22 | ₩133,715 | ₩135,515 | ₩133,715 | ₩135,462 | +1.31% | 3.4천 |
|---|
| 2026.09.21 | ₩134,862 | ₩134,862 | ₩134,222 | ₩134,395 | -0.35% | 1.8천 |
|---|
| 2026.09.18 | ₩134,835 | ₩135,555 | ₩134,075 | ₩135,155 | +0.24% | 6.3천 |
|---|
| 2026.09.17 | ₩134,315 | ₩134,942 | ₩134,008 | ₩134,008 | -0.23% | 4.6천 |
|---|
| 2026.09.16 | ₩133,368 | ₩134,088 | ₩130,941 | ₩131,261 | -1.58% | 3.1천 |
|---|
| 2026.09.15 | ₩132,181 | ₩132,808 | ₩131,594 | ₩132,008 | -0.13% | 1.6만 |
|---|
| 2026.09.14 | ₩131,087 | ₩132,501 | ₩130,874 | ₩131,461 | +0.28% | 4.5천 |
|---|
| 2026.09.11 | ₩134,702 | ₩134,715 | ₩133,701 | ₩133,701 | -0.74% | 2.4천 |
|---|
| 2026.09.10 | ₩134,368 | ₩134,555 | ₩132,835 | ₩132,835 | -1.14% | 3.6천 |
|---|
| 2026.09.09 | ₩137,662 | ₩137,662 | ₩136,569 | ₩136,569 | -0.79% | 3.3천 |
|---|
| 2026.09.08 | ₩136,129 | ₩136,129 | ₩134,755 | ₩134,755 | -1.01% | 6.4천 |
|---|
| 2026.09.04 | ₩136,115 | ₩137,036 | ₩136,115 | ₩136,702 | +0.43% | 4.6천 |
|---|
| 2026.09.03 | ₩137,889 | ₩138,236 | ₩137,169 | ₩137,863 | -0.02% | 3.9천 |
|---|
| 2026.09.02 | ₩133,848 | ₩135,115 | ₩133,848 | ₩134,848 | +0.75% | 1.1만 |
|---|
| 2026.09.01 | ₩133,381 | ₩134,742 | ₩132,995 | ₩132,995 | -0.29% | 6.9천 |
|---|
| 2026.08.31 | ₩137,596 | ₩137,596 | ₩136,209 | ₩136,796 | -0.58% | 1.1만 |
|---|
| 2026.08.28 | ₩142,410 | ₩142,850 | ₩137,142 | ₩137,342 | -3.56% | 3.7천 |
|---|
| 2026.08.27 | ₩141,490 | ₩142,304 | ₩141,490 | ₩142,050 | +0.40% | 2.3천 |
|---|
| 2026.08.26 | ₩141,663 | ₩142,144 | ₩140,837 | ₩141,223 | -0.31% | 5.4천 |
|---|
| 2026.08.25 | ₩141,410 | ₩143,331 | ₩141,410 | ₩143,331 | +1.36% | 2.4천 |
|---|
| 2026.08.24 | ₩143,704 | ₩143,704 | ₩142,410 | ₩143,064 | -0.45% | 4천 |
|---|
| 2026.08.21 | ₩142,037 | ₩142,664 | ₩142,037 | ₩142,570 | +0.38% | 4.9천 |
|---|
| 2026.08.20 | ₩139,276 | ₩139,756 | ₩139,276 | ₩139,756 | +0.34% | 3천 |
|---|
| 2026.08.19 | ₩137,076 | ₩138,689 | ₩137,049 | ₩138,689 | +1.18% | 5.8천 |
|---|
| 2026.08.18 | ₩134,768 | ₩134,902 | ₩133,328 | ₩133,328 | -1.07% | 1.3만 |
|---|
| 2026.08.17 | ₩135,649 | ₩136,569 | ₩135,369 | ₩136,035 | +0.29% | 1.2만 |
|---|
| 2026.08.14 | ₩134,955 | ₩135,088 | ₩134,288 | ₩134,502 | -0.34% | 2.2천 |
|---|
| 2026.08.13 | ₩134,128 | ₩134,128 | ₩133,528 | ₩133,648 | -0.36% | 1.2만 |
|---|
| 2026.08.12 | ₩136,315 | ₩136,315 | ₩135,609 | ₩135,715 | -0.44% | 2.2천 |
|---|
| 2026.08.11 | ₩135,355 | ₩135,355 | ₩134,208 | ₩134,462 | -0.66% | 6.6천 |
|---|
| 2026.08.10 | ₩133,395 | ₩135,302 | ₩133,395 | ₩135,302 | +1.43% | 2.6천 |
|---|
| 2026.08.07 | ₩133,808 | ₩134,142 | ₩132,875 | ₩133,368 | -0.33% | 4.3천 |
|---|
| 2026.08.06 | ₩130,607 | ₩130,687 | ₩129,847 | ₩130,234 | -0.29% | 4.2천 |
|---|
| 2026.08.05 | ₩130,594 | ₩130,887 | ₩130,354 | ₩130,527 | -0.05% | 9.2천 |
|---|
| 2026.08.04 | ₩125,366 | ₩126,219 | ₩125,366 | ₩125,699 | +0.27% | 5.9만 |
|---|
| 2026.08.03 | ₩122,685 | ₩124,072 | ₩122,685 | ₩123,966 | +1.04% | 2.3만 |
|---|
| 2026.07.31 | ₩123,979 | ₩123,979 | ₩123,752 | ₩123,939 | -0.03% | 2.2천 |
|---|
| 2026.07.30 | ₩124,499 | ₩125,899 | ₩124,499 | ₩125,899 | +1.12% | 8.7천 |
|---|
| 2026.07.29 | ₩122,512 | ₩124,872 | ₩122,192 | ₩123,672 | +0.95% | 6.2천 |
|---|
| 2026.07.28 | ₩123,099 | ₩123,605 | ₩122,925 | ₩122,925 | -0.14% | 4.9천 |
|---|
| 2026.07.27 | ₩124,899 | ₩125,126 | ₩124,299 | ₩125,019 | +0.10% | 5.2만 |
|---|
| 2026.07.24 | ₩123,685 | ₩124,859 | ₩123,685 | ₩123,872 | +0.15% | 1.2만 |
|---|
| 2026.07.23 | ₩123,525 | ₩123,792 | ₩123,165 | ₩123,512 | -0.01% | 4.7천 |
|---|
| 2026.07.22 | ₩126,886 | ₩127,340 | ₩126,366 | ₩126,366 | -0.41% | 2.1천 |
|---|
| 2026.07.21 | ₩123,832 | ₩125,033 | ₩123,832 | ₩124,912 | +0.87% | 4.8천 |
|---|
| 2026.07.20 | ₩122,045 | ₩122,512 | ₩121,818 | ₩122,072 | +0.02% | 2.8만 |
|---|
| 2026.07.17 | ₩120,991 | ₩122,298 | ₩120,991 | ₩122,125 | +0.94% | 9.8천 |
|---|
| 2026.07.16 | ₩122,178 | ₩122,178 | ₩121,045 | ₩121,365 | -0.67% | 6천 |
|---|
| 2026.07.15 | ₩124,059 | ₩125,073 | ₩122,872 | ₩124,086 | +0.02% | 3.6만 |
|---|
| 2026.07.14 | ₩125,259 | ₩125,873 | ₩124,046 | ₩124,459 | -0.64% | 35.2만 |
|---|
| 2026.07.13 | ₩124,566 | ₩124,566 | ₩122,152 | ₩122,525 | -1.64% | 8.1천 |
|---|
| 2026.07.10 | ₩125,486 | ₩126,313 | ₩125,059 | ₩125,993 | +0.40% | 7.7천 |
|---|
| 2026.07.09 | ₩126,273 | ₩126,726 | ₩126,139 | ₩126,299 | +0.02% | 1.3만 |
|---|
| 2026.07.08 | ₩124,179 | ₩125,059 | ₩123,019 | ₩124,726 | +0.44% | 1.1만 |
|---|
| 2026.07.07 | ₩128,220 | ₩128,220 | ₩125,859 | ₩126,513 | -1.33% | 1.2만 |
|---|
| 2026.07.06 | ₩127,300 | ₩128,380 | ₩127,300 | ₩128,327 | +0.81% | 1.7만 |
|---|
| 2026.07.02 | ₩126,646 | ₩127,420 | ₩126,233 | ₩126,766 | +0.09% | 9.4천 |
|---|
| 2026.07.01 | ₩124,246 | ₩126,179 | ₩124,006 | ₩124,006 | -0.19% | 3만 |
|---|
| 2026.06.30 | ₩123,352 | ₩124,152 | ₩123,325 | ₩123,325 | -0.02% | 1.1만 |
|---|
| 2026.06.29 | ₩123,499 | ₩123,619 | ₩123,045 | ₩123,045 | -0.37% | 6.2천 |
|---|
| 2026.06.26 | ₩124,072 | ₩125,659 | ₩124,072 | ₩124,699 | +0.51% | 4.3만 |
|---|
| 2026.06.25 | ₩123,179 | ₩124,099 | ₩122,432 | ₩123,285 | +0.09% | 1만 |
|---|
| 2026.06.24 | ₩122,405 | ₩123,926 | ₩121,418 | ₩121,992 | -0.34% | 8.9천 |
|---|
| 2026.06.23 | ₩127,166 | ₩127,967 | ₩127,033 | ₩127,033 | -0.10% | 8.9천 |
|---|
| 2026.06.22 | ₩130,327 | ₩130,941 | ₩130,154 | ₩130,234 | -0.07% | 5.4천 |
|---|
| 2026.06.18 | ₩132,061 | ₩132,421 | ₩130,901 | ₩131,154 | -0.69% | 4.8천 |
|---|
| 2026.06.17 | ₩135,822 | ₩136,729 | ₩132,301 | ₩132,301 | -2.59% | 9.4천 |
|---|
| 2026.06.16 | ₩136,289 | ₩136,355 | ₩135,555 | ₩135,955 | -0.24% | 8.9천 |
|---|
| 2026.06.15 | ₩136,782 | ₩136,849 | ₩135,489 | ₩135,489 | -0.95% | 7.8천 |
|---|
| 2026.06.12 | ₩131,061 | ₩132,288 | ₩130,487 | ₩131,874 | +0.62% | 6.1천 |
|---|
| 2026.06.11 | ₩126,913 | ₩131,901 | ₩126,620 | ₩131,754 | +3.81% | 7.6만 |
|---|
| 2026.06.10 | ₩128,887 | ₩130,274 | ₩127,180 | ₩127,313 | -1.22% | 1.2만 |
|---|
| 2026.06.09 | ₩135,008 | ₩135,008 | ₩131,101 | ₩132,088 | -2.16% | 1.1만 |
|---|
| 2026.06.08 | ₩134,968 | ₩135,515 | ₩134,742 | ₩135,035 | +0.05% | 7.2천 |
|---|
| 2026.06.05 | ₩138,343 | ₩138,343 | ₩134,608 | ₩134,782 | -2.57% | 7천 |
|---|
| 2026.06.04 | ₩141,730 | ₩141,837 | ₩140,770 | ₩141,210 | -0.37% | 1만 |
|---|
| 2026.06.03 | ₩140,703 | ₩140,703 | ₩139,810 | ₩140,036 | -0.47% | 1.5만 |
|---|
| 2026.06.02 | ₩143,571 | ₩143,571 | ₩141,890 | ₩142,050 | -1.06% | 8.7천 |
|---|
| 2026.06.01 | ₩141,357 | ₩142,357 | ₩140,623 | ₩141,797 | +0.31% | 1.1만 |
|---|
| 2026.05.29 | ₩143,117 | ₩145,131 | ₩143,024 | ₩143,491 | +0.26% | 1.1만 |
|---|
| 2026.05.28 | ₩139,676 | ₩142,904 | ₩139,676 | ₩142,237 | +1.83% | 9.7천 |
|---|
| 2026.05.27 | ₩139,730 | ₩141,183 | ₩139,730 | ₩140,917 | +0.85% | 7.7천 |
|---|
| 2026.05.26 | ₩143,291 | ₩143,584 | ₩142,704 | ₩143,211 | -0.06% | 6.4천 |
|---|
| 2026.05.22 | ₩143,344 | ₩143,344 | ₩140,036 | ₩142,744 | -0.42% | 5.9천 |
|---|
| 2026.05.21 | ₩143,104 | ₩144,344 | ₩142,250 | ₩144,011 | +0.63% | 7.5천 |
|---|
| 2026.05.20 | ₩141,850 | ₩143,971 | ₩141,343 | ₩143,771 | +1.35% | 1.4만 |
|---|
| 2026.05.19 | ₩141,770 | ₩142,504 | ₩141,343 | ₩141,490 | -0.20% | 4.7천 |
|---|
| 2026.05.18 | ₩145,024 | ₩145,518 | ₩143,864 | ₩144,944 | -0.06% | 3.7만 |
|---|
| 2026.05.15 | ₩144,491 | ₩144,984 | ₩144,037 | ₩144,144 | -0.24% | 8.4천 |
|---|
| 2026.05.14 | ₩150,813 | ₩151,173 | ₩149,746 | ₩149,746 | -0.71% | 2.4천 |
|---|
| 2026.05.13 | ₩152,386 | ₩153,827 | ₩151,746 | ₩152,746 | +0.24% | 4.1만 |
|---|
| 2026.05.12 | ₩151,066 | ₩152,760 | ₩150,679 | ₩152,760 | +1.12% | 2.6천 |
|---|
| 2026.05.11 | ₩152,266 | ₩153,066 | ₩152,266 | ₩153,066 | +0.53% | 5.3천 |
|---|
| 2026.05.08 | ₩150,933 | ₩150,933 | ₩149,586 | ₩150,372 | -0.37% | 4.2만 |
|---|
| 2026.05.07 | ₩151,333 | ₩151,919 | ₩149,265 | ₩149,332 | -1.32% | 2.3만 |
|---|
| 2026.05.06 | ₩147,785 | ₩148,759 | ₩147,785 | ₩148,585 | +0.54% | 6천 |
|---|
| 2026.05.05 | ₩144,131 | ₩144,131 | ₩143,024 | ₩143,024 | -0.77% | 6.3천 |
|---|
| 2026.05.04 | ₩143,464 | ₩144,318 | ₩141,864 | ₩142,130 | -0.93% | 1.1만 |
|---|
| 2026.05.01 | ₩144,638 | ₩146,958 | ₩144,638 | ₩145,318 | +0.47% | 1.5만 |
|---|
| 2026.04.30 | ₩144,984 | ₩145,131 | ₩144,304 | ₩144,824 | -0.11% | 2.7만 |
|---|
| 2026.04.29 | ₩141,890 | ₩142,597 | ₩141,530 | ₩142,050 | +0.11% | 7.8천 |
|---|
| 2026.04.28 | ₩143,357 | ₩144,291 | ₩142,930 | ₩144,051 | +0.48% | 1.4만 |
|---|
| 2026.04.27 | ₩147,385 | ₩147,465 | ₩146,598 | ₩147,038 | -0.24% | 1.9만 |
|---|
| 2026.04.24 | ₩147,452 | ₩148,879 | ₩147,452 | ₩147,918 | +0.32% | 1.4만 |
|---|
| 2026.04.23 | ₩148,759 | ₩148,999 | ₩147,412 | ₩147,452 | -0.88% | 7.9천 |
|---|
| 2026.04.22 | ₩149,946 | ₩150,292 | ₩149,385 | ₩149,599 | -0.23% | 9천 |
|---|
| 2026.04.21 | ₩150,866 | ₩150,866 | ₩147,225 | ₩147,438 | -2.27% | 5.3천 |
|---|
| 2026.04.20 | ₩152,746 | ₩152,746 | ₩151,759 | ₩152,240 | -0.33% | 7.9천 |
|---|
| 2026.04.17 | ₩155,027 | ₩155,334 | ₩153,987 | ₩154,000 | -0.66% | 9.5천 |
|---|
| 2026.04.16 | ₩152,613 | ₩152,613 | ₩151,159 | ₩151,559 | -0.69% | 3.8천 |
|---|
| 2026.04.15 | ₩152,600 | ₩153,040 | ₩151,919 | ₩152,093 | -0.33% | 7.4천 |
|---|
| 2026.04.14 | ₩150,813 | ₩153,173 | ₩150,813 | ₩153,053 | +1.49% | 5.9천 |
|---|
| 2026.04.13 | ₩148,185 | ₩149,279 | ₩147,345 | ₩149,185 | +0.68% | 1.1만 |
|---|
| 2026.04.10 | ₩150,239 | ₩150,839 | ₩149,559 | ₩149,972 | -0.18% | 1.1만 |
|---|
| 2026.04.09 | ₩148,692 | ₩151,186 | ₩148,692 | ₩150,119 | +0.96% | 8.2천 |
|---|
| 2026.04.08 | ₩150,986 | ₩150,986 | ₩147,412 | ₩148,519 | -1.63% | 1.2만 |
|---|
| 2026.04.07 | ₩144,744 | ₩146,905 | ₩143,864 | ₩146,718 | +1.36% | 1.2만 |
|---|
| 2026.04.06 | ₩145,851 | ₩146,318 | ₩145,064 | ₩145,531 | -0.22% | 2.1만 |
|---|
| 2026.04.02 | ₩142,624 | ₩146,305 | ₩142,624 | ₩145,878 | +2.28% | 2.3만 |
|---|
| 2026.04.01 | ₩147,972 | ₩149,746 | ₩147,972 | ₩148,559 | +0.40% | 4.2만 |
|---|
| 2026.03.31 | ₩143,171 | ₩146,758 | ₩143,171 | ₩146,758 | +2.51% | 1.7만 |
|---|
| 2026.03.30 | ₩142,490 | ₩142,530 | ₩140,303 | ₩140,610 | -1.32% | 2만 |
|---|
| 2026.03.27 | ₩137,249 | ₩141,717 | ₩137,249 | ₩140,610 | +2.45% | 9.9천 |
|---|
| 2026.03.26 | ₩138,623 | ₩139,089 | ₩135,555 | ₩135,595 | -2.18% | 1만 |
|---|
| 2026.03.25 | ₩143,157 | ₩143,157 | ₩141,357 | ₩141,837 | -0.92% | 1.7만 |
|---|
| 2026.03.24 | ₩136,475 | ₩138,983 | ₩136,129 | ₩137,822 | +0.99% | 4.2만 |
|---|
| 2026.03.23 | ₩137,556 | ₩140,717 | ₩136,289 | ₩137,969 | +0.30% | 1.9만 |
|---|
| 2026.03.20 | ₩145,184 | ₩145,184 | ₩139,623 | ₩140,103 | -3.50% | 2만 |
|---|
| 2026.03.19 | ₩141,557 | ₩145,518 | ₩140,837 | ₩145,424 | +2.73% | 6.2만 |
|---|
| 2026.03.18 | ₩152,386 | ₩153,226 | ₩151,306 | ₩151,306 | -0.71% | 1.7만 |
|---|
| 2026.03.17 | ₩157,401 | ₩158,254 | ₩155,627 | ₩156,427 | -0.62% | 1.2만 |
|---|
| 2026.03.16 | ₩157,868 | ₩158,094 | ₩156,294 | ₩157,574 | -0.19% | 9.6천 |
|---|
| 2026.03.13 | ₩160,735 | ₩160,788 | ₩156,774 | ₩157,014 | -2.31% | 1.1만 |
|---|
| 2026.03.12 | ₩162,949 | ₩163,016 | ₩160,402 | ₩160,402 | -1.56% | 8.9천 |
|---|
| 2026.03.11 | ₩163,963 | ₩163,963 | ₩162,536 | ₩163,923 | -0.02% | 5.8천 |
|---|
| 2026.03.10 | ₩165,923 | ₩166,577 | ₩164,643 | ₩164,643 | -0.77% | 7.3천 |
|---|
| 2026.03.09 | ₩160,908 | ₩162,789 | ₩159,895 | ₩162,616 | +1.06% | 6.2만 |
|---|
| 2026.03.06 | ₩160,668 | ₩162,736 | ₩160,028 | ₩161,762 | +0.68% | 1.1만 |
|---|
| 2026.03.05 | ₩160,415 | ₩160,415 | ₩158,415 | ₩159,215 | -0.75% | 9천 |
|---|
| 2026.03.04 | ₩162,309 | ₩162,456 | ₩160,242 | ₩161,002 | -0.81% | 1.1만 |
|---|
| 2026.03.03 | ₩161,029 | ₩161,255 | ₩156,534 | ₩159,588 | -0.89% | 3만 |
|---|
| 2026.03.02 | ₩168,190 | ₩169,711 | ₩166,790 | ₩169,231 | +0.62% | 4.9만 |
|---|
| 2026.02.27 | ₩167,764 | ₩169,124 | ₩167,470 | ₩169,124 | +0.81% | 8.9천 |
|---|
| 2026.02.26 | ₩163,883 | ₩165,723 | ₩162,762 | ₩165,430 | +0.94% | 1.7만 |
|---|
| 2026.02.25 | ₩165,816 | ₩167,017 | ₩164,069 | ₩164,069 | -1.05% | 9.9천 |
|---|
| 2026.02.24 | ₩162,175 | ₩164,029 | ₩161,669 | ₩163,669 | +0.92% | 5.8천 |
|---|
| 2026.02.23 | ₩163,269 | ₩166,137 | ₩163,269 | ₩166,137 | +1.76% | 1.3만 |
|---|
| 2026.02.20 | ₩158,081 | ₩161,309 | ₩156,721 | ₩161,282 | +2.02% | 2.2만 |
|---|
| 2026.02.19 | ₩155,374 | ₩156,387 | ₩155,067 | ₩155,867 | +0.32% | 1.1만 |
|---|
| 2026.02.18 | ₩154,600 | ₩156,267 | ₩154,600 | ₩155,080 | +0.31% | 8.3천 |
|---|
| 2026.02.17 | ₩151,986 | ₩152,040 | ₩150,012 | ₩150,933 | -0.69% | 2.1만 |
|---|
| 2026.02.13 | ₩156,041 | ₩156,734 | ₩155,307 | ₩156,054 | +0.01% | 2.9만 |
|---|
| 2026.02.12 | ₩159,615 | ₩159,708 | ₩152,266 | ₩152,266 | -4.60% | 2.2만 |
|---|
| 2026.02.11 | ₩160,468 | ₩160,935 | ₩158,708 | ₩160,522 | +0.03% | 9.6천 |
|---|
| 2026.02.10 | ₩159,628 | ₩159,628 | ₩156,934 | ₩157,574 | -1.29% | 1.1만 |
|---|
| 2026.02.09 | ₩157,868 | ₩160,335 | ₩157,868 | ₩159,988 | +1.34% | 3.2만 |
|---|
| 2026.02.06 | ₩151,826 | ₩155,187 | ₩151,826 | ₩154,453 | +1.73% | 3.4만 |
|---|
| 2026.02.05 | ₩150,252 | ₩152,960 | ₩148,625 | ₩148,919 | -0.89% | 7.1만 |
|---|
| 2026.02.04 | ₩162,416 | ₩162,416 | ₩155,254 | ₩158,428 | -2.46% | 2.8만 |
|---|
| 2026.02.03 | ₩157,961 | ₩160,308 | ₩155,720 | ₩157,588 | -0.24% | 4.1만 |
|---|
| 2026.02.02 | ₩150,292 | ₩152,040 | ₩146,705 | ₩148,639 | -1.10% | 2.6만 |
|---|
| 2026.01.30 | ₩167,457 | ₩167,457 | ₩147,492 | ₩154,640 | -7.65% | 9만 |
|---|
| 2026.01.29 | ₩187,729 | ₩187,729 | ₩171,778 | ₩181,314 | -3.42% | 5.4만 |
|---|
| 2026.01.28 | ₩177,780 | ₩182,181 | ₩174,725 | ₩181,954 | +2.35% | 2.6만 |
|---|
| 2026.01.27 | ₩171,124 | ₩175,459 | ₩169,217 | ₩175,459 | +2.53% | 2.7만 |
|---|
| 2026.01.26 | ₩172,738 | ₩176,086 | ₩169,311 | ₩171,551 | -0.69% | 7.5만 |
|---|
| 2026.01.23 | ₩165,403 | ₩167,910 | ₩165,216 | ₩167,910 | +1.52% | 2.6만 |
|---|
| 2026.01.22 | ₩159,628 | ₩163,429 | ₩159,321 | ₩163,296 | +2.30% | 2.6만 |
|---|
| 2026.01.21 | ₩160,562 | ₩160,628 | ₩156,867 | ₩159,148 | -0.88% | 1.6만 |
|---|
| 2026.01.20 | ₩157,921 | ₩158,281 | ₩156,641 | ₩157,774 | -0.09% | 3.3만 |
|---|
| 2026.01.16 | ₩152,680 | ₩152,680 | ₩149,439 | ₩151,213 | -0.96% | 2.3만 |
|---|
| 2026.01.15 | ₩152,120 | ₩153,920 | ₩151,946 | ₩153,133 | +0.67% | 3.2만 |
|---|
| 2026.01.14 | ₩153,987 | ₩154,680 | ₩152,413 | ₩154,654 | +0.43% | 2.6만 |
|---|
| 2026.01.13 | ₩152,280 | ₩152,853 | ₩150,146 | ₩150,572 | -1.12% | 1.9만 |
|---|
| 2026.01.12 | ₩149,666 | ₩151,559 | ₩149,666 | ₩150,399 | +0.49% | 2.7만 |
|---|
| 2026.01.09 | ₩145,238 | ₩146,518 | ₩145,104 | ₩145,771 | +0.37% | 1.1만 |
|---|
| 2026.01.08 | ₩141,637 | ₩144,237 | ₩141,570 | ₩144,237 | +1.84% | 1만 |
|---|
| 2026.01.07 | ₩143,251 | ₩144,264 | ₩142,704 | ₩144,091 | +0.59% | 1.6만 |
|---|
| 2026.01.06 | ₩144,984 | ₩146,918 | ₩144,984 | ₩146,918 | +1.33% | 1.2만 |
|---|
| 2026.01.05 | ₩142,477 | ₩143,957 | ₩142,264 | ₩142,704 | +0.16% | 4.4만 |
|---|
| 2026.01.02 | ₩140,250 | ₩140,250 | ₩137,169 | ₩138,516 | -1.24% | 1.2만 |
|---|
| 2025.12.31 | ₩138,156 | ₩138,463 | ₩136,529 | ₩137,116 | -0.75% | 2.8만 |
|---|
| 2025.12.30 | ₩141,877 | ₩142,130 | ₩140,223 | ₩140,316 | -1.10% | 1.6만 |
|---|
| 2025.12.29 | ₩140,210 | ₩140,210 | ₩137,636 | ₩138,649 | -1.11% | 2.4만 |
|---|
| 2025.12.26 | ₩145,865 | ₩147,572 | ₩145,038 | ₩147,225 | +0.93% | 1.5만 |
|---|
| 2025.12.24 | ₩143,051 | ₩143,051 | ₩141,037 | ₩142,797 | -0.18% | 6천 |
|---|
| 2025.12.23 | ₩141,543 | ₩143,184 | ₩140,437 | ₩143,184 | +1.16% | 1.2만 |
|---|
| 2025.12.22 | ₩139,916 | ₩140,250 | ₩139,236 | ₩140,250 | +0.24% | 1.3만 |
|---|
| 2025.12.19 | ₩139,103 | ₩140,450 | ₩139,103 | ₩139,743 | +0.46% | 1만 |
|---|
| 2025.12.18 | ₩139,223 | ₩139,876 | ₩137,903 | ₩138,276 | -0.68% | 2.9만 |
|---|
| 2025.12.17 | ₩138,743 | ₩139,650 | ₩138,649 | ₩139,396 | +0.47% | 8.8천 |
|---|
| 2025.12.16 | ₩137,769 | ₩137,769 | ₩136,982 | ₩137,236 | -0.39% | 5.5천 |
|---|
| 2025.12.15 | ₩137,436 | ₩137,556 | ₩136,569 | ₩137,182 | -0.18% | 1.3만 |
|---|
| 2025.12.12 | ₩137,863 | ₩138,316 | ₩134,515 | ₩135,995 | -1.35% | 2.2만 |
|---|
| 2025.12.11 | ₩134,328 | ₩136,422 | ₩134,328 | ₩135,875 | +1.15% | 4만 |
|---|
| 2025.12.10 | ₩132,875 | ₩133,955 | ₩132,061 | ₩133,835 | +0.72% | 6.4천 |
|---|
| 2025.12.09 | ₩131,714 | ₩133,328 | ₩131,714 | ₩133,328 | +1.23% | 6.9천 |
|---|
| 2025.12.08 | ₩131,901 | ₩131,914 | ₩130,821 | ₩131,247 | -0.50% | 8.4천 |
|---|
| 2025.12.05 | ₩132,608 | ₩133,275 | ₩131,808 | ₩131,914 | -0.52% | 5.3천 |
|---|
| 2025.12.04 | ₩130,807 | ₩131,501 | ₩130,807 | ₩131,447 | +0.49% | 5.2천 |
|---|
| 2025.12.03 | ₩132,568 | ₩132,688 | ₩131,581 | ₩132,008 | -0.42% | 6.7천 |
|---|
| 2025.12.02 | ₩132,421 | ₩132,421 | ₩130,501 | ₩132,008 | -0.31% | 1.2만 |
|---|
| 2025.12.01 | ₩132,821 | ₩134,755 | ₩131,728 | ₩132,434 | -0.29% | 4만 |
|---|
| 2025.11.28 | ₩129,914 | ₩131,367 | ₩129,914 | ₩131,367 | +1.12% | 5.7천 |
|---|
| 2025.11.26 | ₩127,980 | ₩128,487 | ₩127,980 | ₩128,433 | +0.35% | 4.8천 |
|---|
| 2025.11.25 | ₩126,980 | ₩127,393 | ₩126,046 | ₩126,846 | -0.11% | 1.1만 |
|---|
| 2025.11.24 | ₩124,699 | ₩127,020 | ₩124,699 | ₩126,780 | +1.67% | 3.1천 |
|---|
| 2025.11.21 | ₩124,526 | ₩125,393 | ₩124,259 | ₩124,352 | -0.14% | 4.3천 |
|---|
| 2025.11.20 | ₩125,713 | ₩126,046 | ₩124,459 | ₩125,006 | -0.56% | 4.6천 |
|---|
| 2025.11.19 | ₩126,713 | ₩127,406 | ₩125,233 | ₩125,473 | -0.98% | 2.2만 |
|---|
| 2025.11.18 | ₩125,206 | ₩125,633 | ₩124,326 | ₩125,166 | -0.03% | 1.7만 |
|---|
| 2025.11.17 | ₩125,166 | ₩125,619 | ₩123,525 | ₩124,206 | -0.77% | 8.4천 |
|---|
| 2025.11.14 | ₩124,792 | ₩126,366 | ₩124,792 | ₩125,606 | +0.65% | 1.8만 |
|---|
| 2025.11.13 | ₩130,127 | ₩130,127 | ₩127,927 | ₩128,047 | -1.60% | 1.2만 |
|---|
| 2025.11.12 | ₩127,473 | ₩130,100 | ₩127,473 | ₩129,607 | +1.67% | 7.3천 |
|---|
| 2025.11.11 | ₩127,073 | ₩127,100 | ₩126,113 | ₩127,100 | +0.02% | 6.1천 |
|---|
| 2025.11.10 | ₩125,486 | ₩126,713 | ₩125,486 | ₩126,406 | +0.73% | 5천 |
|---|
| 2025.11.07 | ₩122,859 | ₩123,312 | ₩122,352 | ₩122,619 | -0.20% | 3.5만 |
|---|
| 2025.11.06 | ₩122,152 | ₩122,205 | ₩121,698 | ₩121,898 | -0.21% | 4.3천 |
|---|
| 2025.11.05 | ₩122,178 | ₩122,365 | ₩121,605 | ₩122,165 | -0.01% | 5.5천 |
|---|
| 2025.11.04 | ₩121,058 | ₩121,538 | ₩120,271 | ₩120,498 | -0.46% | 1.4만 |
|---|
| 2025.11.03 | ₩123,019 | ₩123,592 | ₩122,285 | ₩122,632 | -0.31% | 5.2만 |
|---|
| 2025.10.31 | ₩123,179 | ₩123,312 | ₩122,045 | ₩122,565 | -0.50% | 1.3만 |
|---|
| 2025.10.30 | ₩121,818 | ₩123,525 | ₩121,818 | ₩123,365 | +1.27% | 1.7만 |
|---|
| 2025.10.29 | ₩123,125 | ₩123,299 | ₩120,565 | ₩120,711 | -1.96% | 2.3만 |
|---|
| 2025.10.28 | ₩120,045 | ₩121,565 | ₩120,045 | ₩121,178 | +0.94% | 1.4만 |
|---|
| 2025.10.27 | ₩123,045 | ₩123,045 | ₩120,991 | ₩121,645 | -1.14% | 9천 |
|---|
| 2025.10.24 | ₩126,006 | ₩126,473 | ₩125,019 | ₩125,339 | -0.53% | 3만 |
|---|
| 2025.10.23 | ₩126,860 | ₩126,873 | ₩125,526 | ₩126,006 | -0.67% | 1.1만 |
|---|
| 2025.10.22 | ₩123,752 | ₩125,526 | ₩122,925 | ₩125,366 | +1.30% | 2.2만 |
|---|
| 2025.10.21 | ₩127,873 | ₩128,473 | ₩124,086 | ₩124,992 | -2.25% | 3.3만 |
|---|
| 2025.10.20 | ₩132,048 | ₩133,701 | ₩131,154 | ₩133,701 | +1.25% | 1.3만 |
|---|
| 2025.10.17 | ₩132,301 | ₩132,301 | ₩128,140 | ₩129,234 | -2.32% | 2.1만 |
|---|
| 2025.10.16 | ₩130,941 | ₩132,755 | ₩130,941 | ₩132,755 | +1.39% | 2.3만 |
|---|
| 2025.10.15 | ₩129,114 | ₩129,914 | ₩128,860 | ₩129,914 | +0.62% | 9.7천 |
|---|
| 2025.10.14 | ₩126,046 | ₩127,687 | ₩126,046 | ₩127,113 | +0.85% | 1.2만 |
|---|
| 2025.10.13 | ₩125,753 | ₩126,900 | ₩125,753 | ₩126,606 | +0.68% | 1.8만 |
|---|
| 2025.10.10 | ₩122,525 | ₩122,725 | ₩121,378 | ₩122,725 | +0.16% | 2.2천 |
|---|