시장 데이터를 불러오는 중
전체 종목
Invesco Dorsey Wright SmallCap Momentum ETF 과거 주가
Invesco Dorsey Wright SmallCap Momentum ETF · DWAS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Dorsey Wright SmallCap Momentum ETF · DWAS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩142,541 | ₩144,244 | ₩142,273 | ₩143,842 | +0.91% | 4.2천 |
| 2026.10.08 | ₩141,307 | ₩141,857 | ₩140,516 | ₩141,857 | +0.39% | 6.6천 |
| 2026.10.07 | ₩142,407 | ₩143,104 | ₩141,991 | ₩141,991 | -0.29% | 1.7만 |
| 2026.10.06 | ₩148,389 | ₩148,389 | ₩143,936 | ₩144,244 | -2.79% | 1.3만 |
| 2026.10.05 | ₩145,747 | ₩148,054 | ₩145,747 | ₩147,517 | +1.21% | 1.6만 |
| 2026.10.02 | ₩147,678 | ₩147,678 | ₩146,216 | ₩146,350 | -0.90% | 3.2천 |
| 2026.10.01 | ₩144,982 | ₩145,787 | ₩144,432 | ₩145,130 | +0.10% | 1.2만 |
| 2026.09.30 | ₩146,163 | ₩146,163 | ₩145,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩145,425 |
| -0.50% |
| 1.5만 |
| 2026.09.29 | ₩145,613 | ₩145,854 | ₩145,277 | ₩145,841 | +0.16% | 3.6천 |
|---|
| 2026.09.28 | ₩145,894 | ₩146,753 | ₩145,157 | ₩146,055 | +0.11% | 4.6천 |
|---|
| 2026.09.25 | ₩146,833 | ₩147,920 | ₩146,377 | ₩147,356 | +0.36% | 6천 |
|---|
| 2026.09.24 | ₩144,929 | ₩146,391 | ₩144,446 | ₩146,310 | +0.95% | 4.6천 |
|---|
| 2026.09.23 | ₩148,711 | ₩148,711 | ₩146,136 | ₩146,230 | -1.67% | 1만 |
|---|
| 2026.09.22 | ₩148,738 | ₩149,717 | ₩148,470 | ₩149,382 | +0.43% | 5.3천 |
|---|
| 2026.09.21 | ₩147,517 | ₩148,416 | ₩147,517 | ₩148,107 | +0.40% | 4.1천 |
|---|
| 2026.09.18 | ₩146,136 | ₩147,209 | ₩145,371 | ₩146,444 | +0.21% | 9.1천 |
|---|
| 2026.09.17 | ₩147,584 | ₩147,638 | ₩146,337 | ₩146,431 | -0.78% | 1만 |
|---|
| 2026.09.16 | ₩145,009 | ₩145,532 | ₩143,319 | ₩144,419 | -0.41% | 4.7천 |
|---|
| 2026.09.15 | ₩144,768 | ₩144,781 | ₩142,957 | ₩143,534 | -0.85% | 9.9천 |
|---|
| 2026.09.14 | ₩144,835 | ₩146,230 | ₩144,754 | ₩145,009 | +0.12% | 7.3천 |
|---|
| 2026.09.11 | ₩148,952 | ₩148,952 | ₩147,410 | ₩147,517 | -0.96% | 6.3천 |
|---|
| 2026.09.10 | ₩146,042 | ₩147,329 | ₩145,680 | ₩145,760 | -0.19% | 5.5천 |
|---|
| 2026.09.09 | ₩148,926 | ₩149,221 | ₩147,786 | ₩147,853 | -0.72% | 8.6천 |
|---|
| 2026.09.08 | ₩147,893 | ₩150,146 | ₩147,893 | ₩149,234 | +0.91% | 5.2천 |
|---|
| 2026.09.04 | ₩146,297 | ₩147,960 | ₩146,297 | ₩147,906 | +1.10% | 8.9천 |
|---|
| 2026.09.03 | ₩145,639 | ₩146,431 | ₩145,639 | ₩146,310 | +0.46% | 8.8천 |
|---|
| 2026.09.02 | ₩144,808 | ₩145,613 | ₩144,808 | ₩145,613 | +0.56% | 2.9천 |
|---|
| 2026.09.01 | ₩145,197 | ₩145,358 | ₩144,325 | ₩144,419 | -0.54% | 8.4천 |
|---|
| 2026.08.31 | ₩146,163 | ₩146,887 | ₩145,921 | ₩146,887 | +0.50% | 9.8천 |
|---|
| 2026.08.28 | ₩152,842 | ₩152,842 | ₩148,148 | ₩148,148 | -3.07% | 9.1천 |
|---|
| 2026.08.27 | ₩153,164 | ₩153,593 | ₩152,976 | ₩153,017 | -0.10% | 2천 |
|---|
| 2026.08.26 | ₩151,689 | ₩152,547 | ₩151,689 | ₩152,373 | +0.45% | 4.5천 |
|---|
| 2026.08.25 | ₩153,204 | ₩153,204 | ₩151,997 | ₩152,413 | -0.52% | 4.6천 |
|---|
| 2026.08.24 | ₩153,003 | ₩153,003 | ₩150,830 | ₩150,830 | -1.42% | 5.4천 |
|---|
| 2026.08.21 | ₩152,829 | ₩153,271 | ₩151,689 | ₩153,271 | +0.29% | 3천 |
|---|
| 2026.08.20 | ₩153,567 | ₩153,567 | ₩151,555 | ₩151,917 | -1.07% | 7.5만 |
|---|
| 2026.08.19 | ₩158,945 | ₩158,945 | ₩154,640 | ₩154,640 | -2.71% | 5.2만 |
|---|
| 2026.08.18 | ₩159,227 | ₩159,240 | ₩156,263 | ₩156,665 | -1.61% | 3.1만 |
|---|
| 2026.08.17 | ₩160,448 | ₩161,346 | ₩160,448 | ₩161,346 | +0.56% | 3.4천 |
|---|
| 2026.08.14 | ₩157,108 | ₩160,233 | ₩157,108 | ₩160,233 | +1.99% | 4.7천 |
|---|
| 2026.08.13 | ₩159,401 | ₩159,428 | ₩158,140 | ₩158,140 | -0.79% | 2.4천 |
|---|
| 2026.08.12 | ₩158,248 | ₩159,294 | ₩158,248 | ₩158,825 | +0.36% | 11.3만 |
|---|
| 2026.08.11 | ₩157,269 | ₩157,523 | ₩156,544 | ₩156,544 | -0.46% | 6.4천 |
|---|
| 2026.08.10 | ₩157,631 | ₩158,368 | ₩156,343 | ₩156,343 | -0.82% | 7.4천 |
|---|
| 2026.08.07 | ₩157,228 | ₩158,382 | ₩157,228 | ₩158,315 | +0.69% | 1.3만 |
|---|
| 2026.08.06 | ₩157,684 | ₩158,261 | ₩157,081 | ₩157,202 | -0.31% | 7.7천 |
|---|
| 2026.08.05 | ₩159,629 | ₩160,796 | ₩158,275 | ₩158,275 | -0.85% | 5.6천 |
|---|
| 2026.08.04 | ₩156,504 | ₩159,844 | ₩156,504 | ₩159,428 | +1.87% | 1.5만 |
|---|
| 2026.08.03 | ₩150,951 | ₩154,398 | ₩150,951 | ₩154,304 | +2.22% | 1.8만 |
|---|
| 2026.07.31 | ₩152,896 | ₩152,896 | ₩150,321 | ₩150,750 | -1.40% | 8.6천 |
|---|
| 2026.07.30 | ₩147,101 | ₩151,300 | ₩147,101 | ₩151,300 | +2.85% | 1만 |
|---|
| 2026.07.29 | ₩149,087 | ₩149,087 | ₩144,566 | ₩144,996 | -2.74% | 6.8천 |
|---|
| 2026.07.28 | ₩146,632 | ₩149,690 | ₩146,619 | ₩149,610 | +2.03% | 1.2만 |
|---|
| 2026.07.27 | ₩154,814 | ₩155,552 | ₩150,844 | ₩152,708 | -1.36% | 1.7만 |
|---|
| 2026.07.24 | ₩156,276 | ₩156,276 | ₩152,668 | ₩152,695 | -2.29% | 8.9천 |
|---|
| 2026.07.23 | ₩155,351 | ₩156,893 | ₩155,243 | ₩155,914 | +0.36% | 1.2만 |
|---|
| 2026.07.22 | ₩159,455 | ₩159,455 | ₩157,658 | ₩157,725 | -1.09% | 1.5만 |
|---|
| 2026.07.21 | ₩156,759 | ₩160,528 | ₩156,759 | ₩160,448 | +2.35% | 5.4천 |
|---|
| 2026.07.20 | ₩155,793 | ₩155,793 | ₩154,666 | ₩154,666 | -0.72% | 3.7천 |
|---|
| 2026.07.17 | ₩152,373 | ₩157,175 | ₩151,702 | ₩156,169 | +2.49% | 6.6천 |
|---|
| 2026.07.16 | ₩157,443 | ₩157,939 | ₩154,653 | ₩155,203 | -1.42% | 7.5천 |
|---|
| 2026.07.15 | ₩159,415 | ₩160,005 | ₩157,108 | ₩159,079 | -0.21% | 1.1만 |
|---|
| 2026.07.14 | ₩158,999 | ₩159,401 | ₩158,556 | ₩159,348 | +0.22% | 1.2만 |
|---|
| 2026.07.13 | ₩159,696 | ₩159,696 | ₩155,713 | ₩156,316 | -2.12% | 9.1천 |
|---|
| 2026.07.10 | ₩161,655 | ₩161,655 | ₩158,905 | ₩160,448 | -0.75% | 1.2만 |
|---|
| 2026.07.09 | ₩160,904 | ₩162,808 | ₩160,904 | ₩162,164 | +0.78% | 1.5만 |
|---|
| 2026.07.08 | ₩158,328 | ₩158,999 | ₩155,404 | ₩158,395 | +0.04% | 5.4만 |
|---|
| 2026.07.07 | ₩161,521 | ₩161,521 | ₩157,456 | ₩158,462 | -1.89% | 33.4만 |
|---|
| 2026.07.06 | ₩163,304 | ₩165,652 | ₩162,258 | ₩162,553 | -0.46% | 2.3만 |
|---|
| 2026.07.02 | ₩167,060 | ₩167,060 | ₩159,951 | ₩161,614 | -3.26% | 2만 |
|---|
| 2026.07.01 | ₩168,401 | ₩169,622 | ₩167,261 | ₩167,275 | -0.67% | 2만 |
|---|
| 2026.06.30 | ₩168,321 | ₩171,379 | ₩168,321 | ₩170,762 | +1.45% | 1.7만 |
|---|
| 2026.06.29 | ₩166,188 | ₩168,469 | ₩163,989 | ₩168,321 | +1.28% | 3.5만 |
|---|
| 2026.06.26 | ₩163,854 | ₩165,772 | ₩163,854 | ₩165,772 | +1.17% | 9.6천 |
|---|
| 2026.06.25 | ₩164,445 | ₩166,591 | ₩164,203 | ₩165,303 | +0.52% | 3.2만 |
|---|
| 2026.06.24 | ₩162,111 | ₩163,412 | ₩160,649 | ₩161,521 | -0.36% | 1.1만 |
|---|
| 2026.06.23 | ₩161,628 | ₩163,600 | ₩161,628 | ₩162,084 | +0.28% | 2.1만 |
|---|
| 2026.06.22 | ₩164,284 | ₩165,384 | ₩163,251 | ₩165,035 | +0.46% | 9.5천 |
|---|
| 2026.06.18 | ₩162,862 | ₩162,862 | ₩160,246 | ₩162,231 | -0.39% | 1.2만 |
|---|
| 2026.06.17 | ₩159,965 | ₩161,856 | ₩159,012 | ₩159,146 | -0.51% | 6.8만 |
|---|
| 2026.06.16 | ₩161,065 | ₩162,097 | ₩158,315 | ₩158,315 | -1.71% | 3.4천 |
|---|
| 2026.06.15 | ₩162,258 | ₩162,687 | ₩160,595 | ₩160,743 | -0.93% | 6.1천 |
|---|
| 2026.06.12 | ₩158,409 | ₩159,562 | ₩158,409 | ₩158,717 | +0.19% | 1.8만 |
|---|
| 2026.06.11 | ₩152,842 | ₩156,692 | ₩151,541 | ₩156,692 | +2.52% | 2.2만 |
|---|
| 2026.06.10 | ₩150,549 | ₩153,687 | ₩149,502 | ₩149,637 | -0.61% | 2.1만 |
|---|
| 2026.06.09 | ₩153,258 | ₩153,258 | ₩148,443 | ₩151,689 | -1.02% | 6.4천 |
|---|
| 2026.06.08 | ₩153,003 | ₩153,003 | ₩150,428 | ₩150,938 | -1.35% | 3.6천 |
|---|
| 2026.06.05 | ₩154,962 | ₩154,962 | ₩148,027 | ₩148,899 | -3.91% | 5.9천 |
|---|
| 2026.06.04 | ₩153,285 | ₩157,121 | ₩153,285 | ₩156,598 | +2.16% | 5천 |
|---|
| 2026.06.03 | ₩154,559 | ₩154,693 | ₩153,500 | ₩154,304 | -0.16% | 5.5천 |
|---|
| 2026.06.02 | ₩155,082 | ₩156,397 | ₩154,801 | ₩155,203 | +0.08% | 6.9천 |
|---|
| 2026.06.01 | ₩154,747 | ₩155,109 | ₩153,164 | ₩154,640 | -0.07% | 1.2만 |
|---|
| 2026.05.29 | ₩157,067 | ₩157,067 | ₩153,996 | ₩155,847 | -0.78% | 2.2만 |
|---|
| 2026.05.28 | ₩156,786 | ₩157,644 | ₩156,598 | ₩156,987 | +0.13% | 1.5만 |
|---|
| 2026.05.27 | ₩157,362 | ₩157,389 | ₩155,914 | ₩156,491 | -0.55% | 8.5천 |
|---|
| 2026.05.26 | ₩155,646 | ₩156,370 | ₩155,646 | ₩156,370 | +0.47% | 3.9천 |
|---|
| 2026.05.22 | ₩152,400 | ₩153,204 | ₩152,333 | ₩152,346 | -0.04% | 5.8천 |
|---|
| 2026.05.21 | ₩149,516 | ₩152,225 | ₩149,516 | ₩151,836 | +1.55% | 9.6천 |
|---|
| 2026.05.20 | ₩148,376 | ₩150,575 | ₩148,376 | ₩150,549 | +1.46% | 1.2만 |
|---|
| 2026.05.19 | ₩146,820 | ₩148,242 | ₩144,861 | ₩147,088 | +0.18% | 1만 |
|---|
| 2026.05.18 | ₩149,945 | ₩150,294 | ₩147,316 | ₩148,295 | -1.10% | 8.4천 |
|---|
| 2026.05.15 | ₩151,555 | ₩152,051 | ₩150,401 | ₩150,857 | -0.46% | 1.2만 |
|---|
| 2026.05.14 | ₩154,438 | ₩155,525 | ₩153,567 | ₩155,096 | +0.43% | 7.2천 |
|---|
| 2026.05.13 | ₩152,789 | ₩154,304 | ₩151,662 | ₩154,130 | +0.88% | 8.4천 |
|---|
| 2026.05.12 | ₩154,452 | ₩154,452 | ₩149,918 | ₩153,084 | -0.89% | 2.9만 |
|---|
| 2026.05.11 | ₩153,728 | ₩155,807 | ₩153,728 | ₩154,894 | +0.76% | 7천 |
|---|
| 2026.05.08 | ₩151,930 | ₩152,896 | ₩151,541 | ₩152,789 | +0.57% | 1.3만 |
|---|
| 2026.05.07 | ₩153,137 | ₩153,191 | ₩150,790 | ₩151,206 | -1.26% | 7.7천 |
|---|
| 2026.05.06 | ₩154,452 | ₩155,659 | ₩153,862 | ₩155,659 | +0.78% | 2만 |
|---|
| 2026.05.05 | ₩153,097 | ₩154,586 | ₩153,097 | ₩154,586 | +0.97% | 9천 |
|---|
| 2026.05.04 | ₩151,434 | ₩152,802 | ₩150,535 | ₩151,461 | +0.02% | 8.9천 |
|---|
| 2026.05.01 | ₩150,347 | ₩151,420 | ₩150,039 | ₩151,125 | +0.52% | 8.2천 |
|---|
| 2026.04.30 | ₩147,329 | ₩150,374 | ₩147,329 | ₩150,374 | +2.07% | 4.6천 |
|---|
| 2026.04.29 | ₩147,718 | ₩147,718 | ₩145,572 | ₩145,854 | -1.26% | 7.1천 |
|---|
| 2026.04.28 | ₩148,644 | ₩148,966 | ₩146,833 | ₩147,464 | -0.79% | 6.8천 |
|---|
| 2026.04.27 | ₩150,817 | ₩151,836 | ₩150,173 | ₩150,803 | -0.01% | 7.6천 |
|---|
| 2026.04.24 | ₩151,112 | ₩151,112 | ₩149,677 | ₩150,656 | -0.30% | 6.7천 |
|---|
| 2026.04.23 | ₩151,716 | ₩151,716 | ₩148,926 | ₩150,026 | -1.11% | 7.8천 |
|---|
| 2026.04.22 | ₩151,796 | ₩152,829 | ₩150,146 | ₩151,166 | -0.42% | 5.4만 |
|---|
| 2026.04.21 | ₩151,917 | ₩152,091 | ₩149,395 | ₩149,529 | -1.57% | 2.4만 |
|---|
| 2026.04.20 | ₩150,482 | ₩150,951 | ₩150,066 | ₩150,495 | +0.01% | 5.3천 |
|---|
| 2026.04.17 | ₩148,027 | ₩150,012 | ₩147,544 | ₩149,556 | +1.03% | 9.5천 |
|---|
| 2026.04.16 | ₩145,452 | ₩146,230 | ₩145,143 | ₩146,189 | +0.51% | 8천 |
|---|
| 2026.04.15 | ₩145,103 | ₩145,103 | ₩143,051 | ₩144,714 | -0.27% | 5.7천 |
|---|
| 2026.04.14 | ₩143,762 | ₩145,103 | ₩143,762 | ₩144,768 | +0.70% | 7.7천 |
|---|
| 2026.04.13 | ₩141,991 | ₩143,587 | ₩141,776 | ₩143,493 | +1.06% | 1.3만 |
|---|
| 2026.04.10 | ₩142,165 | ₩142,219 | ₩140,891 | ₩141,495 | -0.47% | 8.4천 |
|---|
| 2026.04.09 | ₩141,709 | ₩143,118 | ₩141,414 | ₩142,514 | +0.57% | 1.3만 |
|---|
| 2026.04.08 | ₩141,817 | ₩141,817 | ₩140,328 | ₩141,119 | -0.49% | 5.1천 |
|---|
| 2026.04.07 | ₩134,802 | ₩136,451 | ₩134,708 | ₩136,237 | +1.06% | 5.6천 |
|---|
| 2026.04.06 | ₩135,875 | ₩136,398 | ₩135,539 | ₩135,915 | +0.03% | 1.4만 |
|---|
| 2026.04.02 | ₩130,872 | ₩136,089 | ₩130,872 | ₩135,834 | +3.79% | 1만 |
|---|
| 2026.04.01 | ₩134,668 | ₩135,472 | ₩133,769 | ₩134,010 | -0.49% | 1.3만 |
|---|
| 2026.03.31 | ₩127,679 | ₩132,320 | ₩127,679 | ₩132,079 | +3.45% | 8.7천 |
|---|
| 2026.03.30 | ₩130,013 | ₩130,013 | ₩125,761 | ₩126,043 | -3.05% | 7.7천 |
|---|
| 2026.03.27 | ₩130,536 | ₩130,536 | ₩128,457 | ₩128,578 | -1.50% | 7.5천 |
|---|
| 2026.03.26 | ₩131,878 | ₩133,380 | ₩131,328 | ₩131,354 | -0.40% | 8.5천 |
|---|
| 2026.03.25 | ₩132,790 | ₩133,742 | ₩132,468 | ₩132,897 | +0.08% | 3.8천 |
|---|
| 2026.03.24 | ₩129,436 | ₩130,805 | ₩129,155 | ₩130,429 | +0.77% | 9.8천 |
|---|
| 2026.03.23 | ₩130,295 | ₩131,073 | ₩129,866 | ₩129,946 | -0.27% | 2.1만 |
|---|
| 2026.03.20 | ₩128,591 | ₩128,591 | ₩126,298 | ₩127,076 | -1.18% | 9.5천 |
|---|
| 2026.03.19 | ₩128,189 | ₩131,261 | ₩128,135 | ₩130,201 | +1.57% | 3.6천 |
|---|
| 2026.03.18 | ₩130,536 | ₩130,858 | ₩128,699 | ₩128,699 | -1.41% | 4.1천 |
|---|
| 2026.03.17 | ₩130,697 | ₩131,690 | ₩130,697 | ₩131,354 | +0.50% | 4.3천 |
|---|
| 2026.03.16 | ₩130,281 | ₩131,274 | ₩130,094 | ₩130,188 | -0.07% | 8.5천 |
|---|
| 2026.03.13 | ₩129,624 | ₩129,624 | ₩127,572 | ₩128,015 | -1.24% | 4.7천 |
|---|
| 2026.03.12 | ₩131,287 | ₩131,287 | ₩128,390 | ₩128,873 | -1.84% | 1.4만 |
|---|
| 2026.03.11 | ₩133,138 | ₩133,259 | ₩131,971 | ₩133,219 | +0.06% | 9천 |
|---|
| 2026.03.10 | ₩133,192 | ₩135,848 | ₩133,192 | ₩133,769 | +0.43% | 7.3천 |
|---|
| 2026.03.09 | ₩128,954 | ₩133,420 | ₩128,873 | ₩133,138 | +3.25% | 2.4만 |
|---|
| 2026.03.06 | ₩130,523 | ₩132,374 | ₩130,523 | ₩131,006 | +0.37% | 1.7만 |
|---|
| 2026.03.05 | ₩135,821 | ₩135,821 | ₩132,186 | ₩133,554 | -1.67% | 8.9천 |
|---|
| 2026.03.04 | ₩136,747 | ₩137,913 | ₩135,513 | ₩137,417 | +0.49% | 8.5천 |
|---|
| 2026.03.03 | ₩134,453 | ₩136,438 | ₩132,414 | ₩135,231 | +0.58% | 6.4만 |
|---|
| 2026.03.02 | ₩135,955 | ₩139,121 | ₩135,955 | ₩139,040 | +2.27% | 9.9천 |
|---|
| 2026.02.27 | ₩137,779 | ₩137,779 | ₩136,693 | ₩137,525 | -0.18% | 6.7천 |
|---|
| 2026.02.26 | ₩139,241 | ₩140,127 | ₩137,498 | ₩140,073 | +0.60% | 2.9만 |
|---|
| 2026.02.25 | ₩138,852 | ₩139,443 | ₩138,490 | ₩138,732 | -0.09% | 9.4천 |
|---|
| 2026.02.24 | ₩137,377 | ₩137,806 | ₩137,149 | ₩137,659 | +0.21% | 6.2천 |
|---|
| 2026.02.23 | ₩135,244 | ₩135,727 | ₩134,440 | ₩135,539 | +0.22% | 1.5만 |
|---|
| 2026.02.20 | ₩135,741 | ₩137,404 | ₩135,741 | ₩136,787 | +0.77% | 7.8천 |
|---|
| 2026.02.19 | ₩135,150 | ₩136,961 | ₩135,150 | ₩136,948 | +1.33% | 1.3만 |
|---|
| 2026.02.18 | ₩136,840 | ₩138,034 | ₩135,445 | ₩136,076 | -0.56% | 1.2만 |
|---|
| 2026.02.17 | ₩133,715 | ₩136,264 | ₩133,715 | ₩135,365 | +1.23% | 6.5천 |
|---|
| 2026.02.13 | ₩134,922 | ₩136,478 | ₩134,520 | ₩134,614 | -0.23% | 1.7만 |
|---|
| 2026.02.12 | ₩137,592 | ₩137,592 | ₩133,715 | ₩134,077 | -2.55% | 1.2만 |
|---|
| 2026.02.11 | ₩138,034 | ₩138,034 | ₩134,681 | ₩136,948 | -0.79% | 1.1만 |
|---|
| 2026.02.10 | ₩137,739 | ₩139,080 | ₩137,672 | ₩137,820 | +0.06% | 1.3만 |
|---|
| 2026.02.09 | ₩137,136 | ₩138,946 | ₩136,747 | ₩138,262 | +0.82% | 9.7천 |
|---|
| 2026.02.06 | ₩135,177 | ₩137,672 | ₩135,057 | ₩137,350 | +1.61% | 1.5만 |
|---|
| 2026.02.05 | ₩132,548 | ₩134,721 | ₩131,207 | ₩131,502 | -0.79% | 3만 |
|---|
| 2026.02.04 | ₩137,659 | ₩137,659 | ₩131,998 | ₩134,077 | -2.60% | 2.9만 |
|---|
| 2026.02.03 | ₩137,001 | ₩138,128 | ₩135,620 | ₩137,565 | +0.41% | 1.5만 |
|---|
| 2026.02.02 | ₩132,629 | ₩136,934 | ₩132,629 | ₩136,451 | +2.88% | 2.1만 |
|---|
| 2026.01.30 | ₩134,627 | ₩136,103 | ₩133,393 | ₩133,594 | -0.77% | 6만 |
|---|
| 2026.01.29 | ₩137,095 | ₩137,095 | ₩134,493 | ₩136,626 | -0.34% | 6.4만 |
|---|
| 2026.01.28 | ₩137,417 | ₩137,417 | ₩135,767 | ₩135,955 | -1.06% | 5.1만 |
|---|
| 2026.01.27 | ₩136,250 | ₩137,203 | ₩136,156 | ₩137,149 | +0.66% | 8.2만 |
|---|
| 2026.01.26 | ₩137,484 | ₩137,484 | ₩136,036 | ₩136,384 | -0.80% | 89.8만 |
|---|
| 2026.01.23 | ₩139,416 | ₩139,416 | ₩136,425 | ₩136,733 | -1.92% | 31.2만 |
|---|
| 2026.01.22 | ₩139,496 | ₩140,677 | ₩139,483 | ₩139,818 | +0.23% | 81.5만 |
|---|
| 2026.01.21 | ₩137,887 | ₩138,759 | ₩136,170 | ₩138,316 | +0.31% | 170.2만 |
|---|
| 2026.01.20 | ₩134,198 | ₩137,699 | ₩134,198 | ₩136,599 | +1.79% | 1.2만 |
|---|
| 2026.01.16 | ₩137,793 | ₩137,846 | ₩136,612 | ₩136,639 | -0.84% | 1.8만 |
|---|
| 2026.01.15 | ₩137,511 | ₩138,182 | ₩136,948 | ₩137,042 | -0.34% | 1.7만 |
|---|
| 2026.01.14 | ₩135,003 | ₩137,176 | ₩135,003 | ₩136,881 | +1.39% | 2만 |
|---|
| 2026.01.13 | ₩134,131 | ₩135,526 | ₩134,131 | ₩135,177 | +0.78% | 4.5만 |
|---|
| 2026.01.12 | ₩133,232 | ₩134,547 | ₩132,454 | ₩134,547 | +0.99% | 1.9만 |
|---|
| 2026.01.09 | ₩133,836 | ₩134,936 | ₩133,621 | ₩133,876 | +0.03% | 1.5만 |
|---|
| 2026.01.08 | ₩133,125 | ₩133,407 | ₩132,280 | ₩133,045 | -0.06% | 1.8만 |
|---|
| 2026.01.07 | ₩131,824 | ₩133,836 | ₩131,824 | ₩133,769 | +1.48% | 1.8만 |
|---|
| 2026.01.06 | ₩129,799 | ₩131,757 | ₩129,517 | ₩131,757 | +1.51% | 4.2만 |
|---|
| 2026.01.05 | ₩129,101 | ₩130,000 | ₩128,632 | ₩129,933 | +0.64% | 3.1만 |
|---|
| 2026.01.02 | ₩130,483 | ₩130,483 | ₩127,813 | ₩129,088 | -1.07% | 3.4만 |
|---|
| 2025.12.31 | ₩130,241 | ₩130,362 | ₩129,503 | ₩129,799 | -0.34% | 1.4만 |
|---|
| 2025.12.30 | ₩131,354 | ₩131,354 | ₩130,335 | ₩130,375 | -0.75% | 8.8천 |
|---|
| 2025.12.29 | ₩131,529 | ₩131,851 | ₩131,301 | ₩131,623 | +0.07% | 1.4만 |
|---|
| 2025.12.26 | ₩132,910 | ₩132,910 | ₩132,307 | ₩132,790 | -0.09% | 1.7만 |
|---|
| 2025.12.24 | ₩133,018 | ₩133,715 | ₩132,682 | ₩133,594 | +0.43% | 1.4만 |
|---|
| 2025.12.23 | ₩133,286 | ₩134,104 | ₩133,179 | ₩133,326 | +0.03% | 2.2만 |
|---|
| 2025.12.22 | ₩134,319 | ₩134,828 | ₩133,997 | ₩134,131 | -0.14% | 3.7만 |
|---|
| 2025.12.19 | ₩131,006 | ₩132,749 | ₩131,006 | ₩132,428 | +1.09% | 2만 |
|---|
| 2025.12.18 | ₩130,657 | ₩131,650 | ₩130,000 | ₩130,255 | -0.31% | 2.2만 |
|---|
| 2025.12.17 | ₩131,650 | ₩131,650 | ₩128,484 | ₩128,484 | -2.40% | 2.5만 |
|---|
| 2025.12.16 | ₩130,764 | ₩131,703 | ₩130,469 | ₩131,194 | +0.33% | 2.2만 |
|---|
| 2025.12.15 | ₩134,815 | ₩134,815 | ₩131,126 | ₩131,126 | -2.74% | 1.7만 |
|---|
| 2025.12.12 | ₩135,647 | ₩135,647 | ₩133,460 | ₩133,474 | -1.60% | 1.5만 |
|---|
| 2025.12.11 | ₩133,554 | ₩136,425 | ₩133,554 | ₩136,116 | +1.92% | 1.9만 |
|---|
| 2025.12.10 | ₩133,125 | ₩135,311 | ₩132,709 | ₩134,319 | +0.90% | 1.7만 |
|---|
| 2025.12.09 | ₩132,749 | ₩133,514 | ₩132,360 | ₩132,642 | -0.08% | 1.9만 |
|---|
| 2025.12.08 | ₩132,293 | ₩132,642 | ₩131,690 | ₩132,387 | +0.07% | 2.6만 |
|---|
| 2025.12.05 | ₩131,220 | ₩131,583 | ₩130,939 | ₩130,939 | -0.21% | 1.5만 |
|---|
| 2025.12.04 | ₩129,275 | ₩131,824 | ₩129,275 | ₩131,556 | +1.76% | 1.4만 |
|---|
| 2025.12.03 | ₩128,082 | ₩129,477 | ₩128,082 | ₩129,477 | +1.09% | 1.5만 |
|---|
| 2025.12.02 | ₩128,551 | ₩128,551 | ₩126,995 | ₩127,049 | -1.17% | 2.4만 |
|---|
| 2025.12.01 | ₩128,685 | ₩129,316 | ₩127,652 | ₩127,693 | -0.77% | 3.4만 |
|---|
| 2025.11.28 | ₩130,617 | ₩130,670 | ₩130,228 | ₩130,563 | -0.04% | 8.7천 |
|---|
| 2025.11.26 | ₩129,530 | ₩130,845 | ₩128,806 | ₩130,134 | +0.47% | 2.5만 |
|---|
| 2025.11.25 | ₩126,593 | ₩129,115 | ₩126,593 | ₩128,766 | +1.72% | 5.2만 |
|---|
| 2025.11.24 | ₩123,991 | ₩126,499 | ₩123,857 | ₩126,271 | +1.84% | 3.5만 |
|---|
| 2025.11.21 | ₩119,631 | ₩123,132 | ₩119,175 | ₩122,341 | +2.26% | 2만 |
|---|
| 2025.11.20 | ₩125,453 | ₩125,453 | ₩118,867 | ₩118,947 | -5.19% | 1.6만 |
|---|
| 2025.11.19 | ₩122,743 | ₩124,031 | ₩122,234 | ₩122,435 | -0.25% | 1.5만 |
|---|
| 2025.11.18 | ₩120,034 | ₩123,012 | ₩120,034 | ₩122,153 | +1.77% | 1.4만 |
|---|
| 2025.11.17 | ₩123,561 | ₩123,924 | ₩120,865 | ₩121,228 | -1.89% | 3.1만 |
|---|
| 2025.11.14 | ₩120,356 | ₩124,702 | ₩120,356 | ₩123,561 | +2.66% | 3.9만 |
|---|
| 2025.11.13 | ₩123,991 | ₩123,991 | ₩120,852 | ₩121,187 | -2.26% | 2.1만 |
|---|
| 2025.11.12 | ₩124,930 | ₩126,110 | ₩124,205 | ₩124,822 | -0.09% | 2.4만 |
|---|
| 2025.11.11 | ₩124,380 | ₩124,876 | ₩123,401 | ₩124,635 | +0.20% | 5.9만 |
|---|
| 2025.11.10 | ₩125,506 | ₩125,775 | ₩123,843 | ₩124,849 | -0.52% | 1.8만 |
|---|
| 2025.11.07 | ₩119,685 | ₩122,341 | ₩119,028 | ₩122,260 | +2.15% | 2.3만 |
|---|
| 2025.11.06 | ₩123,427 | ₩123,427 | ₩121,268 | ₩121,268 | -1.75% | 1.2만 |
|---|
| 2025.11.05 | ₩123,494 | ₩125,345 | ₩123,172 | ₩124,822 | +1.08% | 1.4만 |
|---|
| 2025.11.04 | ₩122,851 | ₩124,809 | ₩122,555 | ₩123,132 | +0.23% | 1만 |
|---|
| 2025.11.03 | ₩126,499 | ₩126,499 | ₩124,554 | ₩125,775 | -0.57% | 1.4만 |
|---|
| 2025.10.31 | ₩125,694 | ₩126,606 | ₩125,064 | ₩126,123 | +0.34% | 1.2만 |
|---|
| 2025.10.30 | ₩125,533 | ₩126,781 | ₩125,412 | ₩125,520 | -0.01% | 1.4만 |
|---|
| 2025.10.29 | ₩128,068 | ₩128,457 | ₩125,238 | ₩126,043 | -1.58% | 1.2만 |
|---|
| 2025.10.28 | ₩127,639 | ₩128,484 | ₩126,781 | ₩127,035 | -0.47% | 1.8만 |
|---|
| 2025.10.27 | ₩129,101 | ₩129,101 | ₩127,572 | ₩127,827 | -0.99% | 1.1만 |
|---|
| 2025.10.24 | ₩127,424 | ₩128,927 | ₩127,424 | ₩127,921 | +0.39% | 1.2만 |
|---|
| 2025.10.23 | ₩125,184 | ₩126,271 | ₩125,184 | ₩125,587 | +0.32% | 1.1만 |
|---|
| 2025.10.22 | ₩126,204 | ₩126,204 | ₩122,180 | ₩124,138 | -1.64% | 2.1만 |
|---|
| 2025.10.21 | ₩127,894 | ₩127,894 | ₩126,553 | ₩126,767 | -0.88% | 1.9만 |
|---|
| 2025.10.20 | ₩127,679 | ₩128,605 | ₩126,700 | ₩128,538 | +0.67% | 1.4만 |
|---|
| 2025.10.17 | ₩125,480 | ₩125,869 | ₩124,286 | ₩124,809 | -0.53% | 8.7천 |
|---|
| 2025.10.16 | ₩131,529 | ₩131,529 | ₩126,150 | ₩126,445 | -3.86% | 1.6만 |
|---|
| 2025.10.15 | ₩130,925 | ₩131,368 | ₩129,275 | ₩130,322 | -0.46% | 1.8만 |
|---|
| 2025.10.14 | ₩124,903 | ₩129,852 | ₩124,903 | ₩128,940 | +3.23% | 7.4만 |
|---|
| 2025.10.13 | ₩125,842 | ₩126,888 | ₩125,412 | ₩126,888 | +0.83% | 1.1만 |
|---|
| 2025.10.10 | ₩127,398 | ₩127,746 | ₩122,971 | ₩122,971 | -3.47% | 1.5만 |
|---|