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 | ₩142,516 | ₩144,219 | ₩142,247 | ₩143,816 | +0.91% | 4.2천 |
| 2026.10.08 | ₩141,282 | ₩141,832 | ₩140,490 | ₩141,832 | +0.39% | 6.6천 |
| 2026.10.07 | ₩142,381 | ₩143,079 | ₩141,966 | ₩141,966 | -0.29% | 1.7만 |
| 2026.10.06 | ₩148,363 | ₩148,363 | ₩143,910 | ₩144,219 | -2.79% | 1.3만 |
| 2026.10.05 | ₩145,721 | ₩148,027 | ₩145,721 | ₩147,491 | +1.21% | 1.6만 |
| 2026.10.02 | ₩147,652 | ₩147,652 | ₩146,190 | ₩146,324 | -0.90% | 3.2천 |
| 2026.10.01 | ₩144,956 | ₩145,761 | ₩144,406 | ₩145,104 | +0.10% | 1.2만 |
| 2026.09.30 | ₩146,136 | ₩146,136 | ₩145,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩145,399 |
| -0.50% |
| 1.5만 |
| 2026.09.29 | ₩145,587 | ₩145,828 | ₩145,251 | ₩145,815 | +0.16% | 3.6천 |
|---|
| 2026.09.28 | ₩145,868 | ₩146,726 | ₩145,131 | ₩146,029 | +0.11% | 4.6천 |
|---|
| 2026.09.25 | ₩146,807 | ₩147,893 | ₩146,351 | ₩147,330 | +0.36% | 6천 |
|---|
| 2026.09.24 | ₩144,903 | ₩146,364 | ₩144,420 | ₩146,284 | +0.95% | 4.6천 |
|---|
| 2026.09.23 | ₩148,684 | ₩148,684 | ₩146,110 | ₩146,203 | -1.67% | 1만 |
|---|
| 2026.09.22 | ₩148,711 | ₩149,690 | ₩148,443 | ₩149,355 | +0.43% | 5.3천 |
|---|
| 2026.09.21 | ₩147,491 | ₩148,389 | ₩147,491 | ₩148,081 | +0.40% | 4.1천 |
|---|
| 2026.09.18 | ₩146,110 | ₩147,182 | ₩145,345 | ₩146,418 | +0.21% | 9.1천 |
|---|
| 2026.09.17 | ₩147,558 | ₩147,612 | ₩146,311 | ₩146,405 | -0.78% | 1만 |
|---|
| 2026.09.16 | ₩144,983 | ₩145,506 | ₩143,293 | ₩144,393 | -0.41% | 4.7천 |
|---|
| 2026.09.15 | ₩144,742 | ₩144,755 | ₩142,931 | ₩143,508 | -0.85% | 9.9천 |
|---|
| 2026.09.14 | ₩144,809 | ₩146,203 | ₩144,728 | ₩144,983 | +0.12% | 7.3천 |
|---|
| 2026.09.11 | ₩148,926 | ₩148,926 | ₩147,384 | ₩147,491 | -0.96% | 6.3천 |
|---|
| 2026.09.10 | ₩146,016 | ₩147,303 | ₩145,654 | ₩145,734 | -0.19% | 5.5천 |
|---|
| 2026.09.09 | ₩148,899 | ₩149,194 | ₩147,759 | ₩147,826 | -0.72% | 8.6천 |
|---|
| 2026.09.08 | ₩147,866 | ₩150,119 | ₩147,866 | ₩149,207 | +0.91% | 5.2천 |
|---|
| 2026.09.04 | ₩146,271 | ₩147,933 | ₩146,271 | ₩147,880 | +1.10% | 8.9천 |
|---|
| 2026.09.03 | ₩145,613 | ₩146,405 | ₩145,613 | ₩146,284 | +0.46% | 8.8천 |
|---|
| 2026.09.02 | ₩144,782 | ₩145,587 | ₩144,782 | ₩145,587 | +0.56% | 2.9천 |
|---|
| 2026.09.01 | ₩145,171 | ₩145,332 | ₩144,299 | ₩144,393 | -0.54% | 8.4천 |
|---|
| 2026.08.31 | ₩146,136 | ₩146,861 | ₩145,895 | ₩146,861 | +0.50% | 9.8천 |
|---|
| 2026.08.28 | ₩152,815 | ₩152,815 | ₩148,121 | ₩148,121 | -3.07% | 9.1천 |
|---|
| 2026.08.27 | ₩153,137 | ₩153,566 | ₩152,949 | ₩152,989 | -0.10% | 2천 |
|---|
| 2026.08.26 | ₩151,662 | ₩152,520 | ₩151,662 | ₩152,346 | +0.45% | 4.5천 |
|---|
| 2026.08.25 | ₩153,177 | ₩153,177 | ₩151,970 | ₩152,386 | -0.52% | 4.6천 |
|---|
| 2026.08.24 | ₩152,976 | ₩152,976 | ₩150,803 | ₩150,803 | -1.42% | 5.4천 |
|---|
| 2026.08.21 | ₩152,802 | ₩153,244 | ₩151,662 | ₩153,244 | +0.29% | 3천 |
|---|
| 2026.08.20 | ₩153,539 | ₩153,539 | ₩151,527 | ₩151,890 | -1.07% | 7.5만 |
|---|
| 2026.08.19 | ₩158,917 | ₩158,917 | ₩154,612 | ₩154,612 | -2.71% | 5.2만 |
|---|
| 2026.08.18 | ₩159,198 | ₩159,212 | ₩156,235 | ₩156,637 | -1.61% | 3.1만 |
|---|
| 2026.08.17 | ₩160,419 | ₩161,317 | ₩160,419 | ₩161,317 | +0.56% | 3.4천 |
|---|
| 2026.08.14 | ₩157,080 | ₩160,204 | ₩157,080 | ₩160,204 | +1.99% | 4.7천 |
|---|
| 2026.08.13 | ₩159,373 | ₩159,400 | ₩158,112 | ₩158,112 | -0.79% | 2.4천 |
|---|
| 2026.08.12 | ₩158,219 | ₩159,265 | ₩158,219 | ₩158,796 | +0.36% | 11.3만 |
|---|
| 2026.08.11 | ₩157,240 | ₩157,495 | ₩156,516 | ₩156,516 | -0.46% | 6.4천 |
|---|
| 2026.08.10 | ₩157,603 | ₩158,340 | ₩156,315 | ₩156,315 | -0.82% | 7.4천 |
|---|
| 2026.08.07 | ₩157,200 | ₩158,354 | ₩157,200 | ₩158,286 | +0.69% | 1.3만 |
|---|
| 2026.08.06 | ₩157,656 | ₩158,233 | ₩157,053 | ₩157,173 | -0.31% | 7.7천 |
|---|
| 2026.08.05 | ₩159,601 | ₩160,767 | ₩158,246 | ₩158,246 | -0.85% | 5.6천 |
|---|
| 2026.08.04 | ₩156,476 | ₩159,815 | ₩156,476 | ₩159,400 | +1.87% | 1.5만 |
|---|
| 2026.08.03 | ₩150,924 | ₩154,371 | ₩150,924 | ₩154,277 | +2.22% | 1.8만 |
|---|
| 2026.07.31 | ₩152,869 | ₩152,869 | ₩150,294 | ₩150,723 | -1.40% | 8.6천 |
|---|
| 2026.07.30 | ₩147,075 | ₩151,273 | ₩147,075 | ₩151,273 | +2.85% | 1만 |
|---|
| 2026.07.29 | ₩149,060 | ₩149,060 | ₩144,541 | ₩144,970 | -2.74% | 6.8천 |
|---|
| 2026.07.28 | ₩146,606 | ₩149,663 | ₩146,592 | ₩149,583 | +2.03% | 1.2만 |
|---|
| 2026.07.27 | ₩154,786 | ₩155,524 | ₩150,817 | ₩152,681 | -1.36% | 1.7만 |
|---|
| 2026.07.24 | ₩156,248 | ₩156,248 | ₩152,641 | ₩152,667 | -2.29% | 8.9천 |
|---|
| 2026.07.23 | ₩155,323 | ₩156,865 | ₩155,215 | ₩155,886 | +0.36% | 1.2만 |
|---|
| 2026.07.22 | ₩159,426 | ₩159,426 | ₩157,629 | ₩157,696 | -1.09% | 1.5만 |
|---|
| 2026.07.21 | ₩156,731 | ₩160,499 | ₩156,731 | ₩160,419 | +2.35% | 5.4천 |
|---|
| 2026.07.20 | ₩155,765 | ₩155,765 | ₩154,639 | ₩154,639 | -0.72% | 3.7천 |
|---|
| 2026.07.17 | ₩152,346 | ₩157,147 | ₩151,675 | ₩156,141 | +2.49% | 6.6천 |
|---|
| 2026.07.16 | ₩157,415 | ₩157,911 | ₩154,625 | ₩155,175 | -1.42% | 7.5천 |
|---|
| 2026.07.15 | ₩159,386 | ₩159,976 | ₩157,080 | ₩159,051 | -0.21% | 1.1만 |
|---|
| 2026.07.14 | ₩158,970 | ₩159,373 | ₩158,528 | ₩159,319 | +0.22% | 1.2만 |
|---|
| 2026.07.13 | ₩159,668 | ₩159,668 | ₩155,685 | ₩156,288 | -2.12% | 9.1천 |
|---|
| 2026.07.10 | ₩161,626 | ₩161,626 | ₩158,877 | ₩160,419 | -0.75% | 1.2만 |
|---|
| 2026.07.09 | ₩160,875 | ₩162,779 | ₩160,875 | ₩162,135 | +0.78% | 1.5만 |
|---|
| 2026.07.08 | ₩158,300 | ₩158,970 | ₩155,376 | ₩158,367 | +0.04% | 5.4만 |
|---|
| 2026.07.07 | ₩161,492 | ₩161,492 | ₩157,428 | ₩158,434 | -1.89% | 33.4만 |
|---|
| 2026.07.06 | ₩163,275 | ₩165,622 | ₩162,229 | ₩162,524 | -0.46% | 2.3만 |
|---|
| 2026.07.02 | ₩167,030 | ₩167,030 | ₩159,923 | ₩161,586 | -3.26% | 2만 |
|---|
| 2026.07.01 | ₩168,371 | ₩169,592 | ₩167,231 | ₩167,245 | -0.67% | 2만 |
|---|
| 2026.06.30 | ₩168,291 | ₩171,349 | ₩168,291 | ₩170,732 | +1.45% | 1.7만 |
|---|
| 2026.06.29 | ₩166,159 | ₩168,438 | ₩163,959 | ₩168,291 | +1.28% | 3.5만 |
|---|
| 2026.06.26 | ₩163,825 | ₩165,743 | ₩163,825 | ₩165,743 | +1.17% | 9.6천 |
|---|
| 2026.06.25 | ₩164,415 | ₩166,561 | ₩164,174 | ₩165,273 | +0.52% | 3.2만 |
|---|
| 2026.06.24 | ₩162,082 | ₩163,383 | ₩160,620 | ₩161,492 | -0.36% | 1.1만 |
|---|
| 2026.06.23 | ₩161,599 | ₩163,570 | ₩161,599 | ₩162,055 | +0.28% | 2.1만 |
|---|
| 2026.06.22 | ₩164,254 | ₩165,354 | ₩163,222 | ₩165,005 | +0.46% | 9.5천 |
|---|
| 2026.06.18 | ₩162,833 | ₩162,833 | ₩160,218 | ₩162,202 | -0.39% | 1.2만 |
|---|
| 2026.06.17 | ₩159,936 | ₩161,827 | ₩158,984 | ₩159,118 | -0.51% | 6.8만 |
|---|
| 2026.06.16 | ₩161,036 | ₩162,068 | ₩158,286 | ₩158,286 | -1.71% | 3.4천 |
|---|
| 2026.06.15 | ₩162,229 | ₩162,658 | ₩160,566 | ₩160,714 | -0.93% | 6.1천 |
|---|
| 2026.06.12 | ₩158,380 | ₩159,534 | ₩158,380 | ₩158,689 | +0.19% | 1.8만 |
|---|
| 2026.06.11 | ₩152,815 | ₩156,664 | ₩151,514 | ₩156,664 | +2.52% | 2.2만 |
|---|
| 2026.06.10 | ₩150,522 | ₩153,660 | ₩149,476 | ₩149,610 | -0.61% | 2.1만 |
|---|
| 2026.06.09 | ₩153,231 | ₩153,231 | ₩148,416 | ₩151,662 | -1.02% | 6.4천 |
|---|
| 2026.06.08 | ₩152,976 | ₩152,976 | ₩150,401 | ₩150,911 | -1.35% | 3.6천 |
|---|
| 2026.06.05 | ₩154,934 | ₩154,934 | ₩148,000 | ₩148,872 | -3.91% | 5.9천 |
|---|
| 2026.06.04 | ₩153,257 | ₩157,093 | ₩153,257 | ₩156,570 | +2.16% | 5천 |
|---|
| 2026.06.03 | ₩154,532 | ₩154,666 | ₩153,472 | ₩154,277 | -0.16% | 5.5천 |
|---|
| 2026.06.02 | ₩155,055 | ₩156,369 | ₩154,773 | ₩155,175 | +0.08% | 6.9천 |
|---|
| 2026.06.01 | ₩154,719 | ₩155,081 | ₩153,137 | ₩154,612 | -0.07% | 1.2만 |
|---|
| 2026.05.29 | ₩157,039 | ₩157,039 | ₩153,968 | ₩155,819 | -0.78% | 2.2만 |
|---|
| 2026.05.28 | ₩156,758 | ₩157,616 | ₩156,570 | ₩156,959 | +0.13% | 1.5만 |
|---|
| 2026.05.27 | ₩157,334 | ₩157,361 | ₩155,886 | ₩156,463 | -0.55% | 8.5천 |
|---|
| 2026.05.26 | ₩155,618 | ₩156,342 | ₩155,618 | ₩156,342 | +0.47% | 3.9천 |
|---|
| 2026.05.22 | ₩152,372 | ₩153,177 | ₩152,305 | ₩152,319 | -0.04% | 5.8천 |
|---|
| 2026.05.21 | ₩149,489 | ₩152,198 | ₩149,489 | ₩151,809 | +1.55% | 9.6천 |
|---|
| 2026.05.20 | ₩148,349 | ₩150,549 | ₩148,349 | ₩150,522 | +1.46% | 1.2만 |
|---|
| 2026.05.19 | ₩146,794 | ₩148,215 | ₩144,836 | ₩147,062 | +0.18% | 1만 |
|---|
| 2026.05.18 | ₩149,918 | ₩150,267 | ₩147,290 | ₩148,269 | -1.10% | 8.4천 |
|---|
| 2026.05.15 | ₩151,527 | ₩152,024 | ₩150,374 | ₩150,830 | -0.46% | 1.2만 |
|---|
| 2026.05.14 | ₩154,411 | ₩155,497 | ₩153,539 | ₩155,068 | +0.43% | 7.2천 |
|---|
| 2026.05.13 | ₩152,761 | ₩154,277 | ₩151,635 | ₩154,102 | +0.88% | 8.4천 |
|---|
| 2026.05.12 | ₩154,424 | ₩154,424 | ₩149,891 | ₩153,056 | -0.89% | 2.9만 |
|---|
| 2026.05.11 | ₩153,700 | ₩155,779 | ₩153,700 | ₩154,867 | +0.76% | 7천 |
|---|
| 2026.05.08 | ₩151,903 | ₩152,869 | ₩151,514 | ₩152,761 | +0.57% | 1.3만 |
|---|
| 2026.05.07 | ₩153,110 | ₩153,164 | ₩150,763 | ₩151,179 | -1.26% | 7.7천 |
|---|
| 2026.05.06 | ₩154,424 | ₩155,631 | ₩153,834 | ₩155,631 | +0.78% | 2만 |
|---|
| 2026.05.05 | ₩153,070 | ₩154,558 | ₩153,070 | ₩154,558 | +0.97% | 9천 |
|---|
| 2026.05.04 | ₩151,407 | ₩152,775 | ₩150,508 | ₩151,434 | +0.02% | 8.9천 |
|---|
| 2026.05.01 | ₩150,321 | ₩151,393 | ₩150,012 | ₩151,098 | +0.52% | 8.2천 |
|---|
| 2026.04.30 | ₩147,303 | ₩150,347 | ₩147,303 | ₩150,347 | +2.07% | 4.6천 |
|---|
| 2026.04.29 | ₩147,692 | ₩147,692 | ₩145,546 | ₩145,828 | -1.26% | 7.1천 |
|---|
| 2026.04.28 | ₩148,617 | ₩148,939 | ₩146,807 | ₩147,437 | -0.79% | 6.8천 |
|---|
| 2026.04.27 | ₩150,790 | ₩151,809 | ₩150,146 | ₩150,777 | -0.01% | 7.6천 |
|---|
| 2026.04.24 | ₩151,085 | ₩151,085 | ₩149,650 | ₩150,629 | -0.30% | 6.7천 |
|---|
| 2026.04.23 | ₩151,688 | ₩151,688 | ₩148,899 | ₩149,999 | -1.11% | 7.8천 |
|---|
| 2026.04.22 | ₩151,769 | ₩152,802 | ₩150,119 | ₩151,139 | -0.42% | 5.4만 |
|---|
| 2026.04.21 | ₩151,890 | ₩152,064 | ₩149,368 | ₩149,502 | -1.57% | 2.4만 |
|---|
| 2026.04.20 | ₩150,455 | ₩150,924 | ₩150,039 | ₩150,468 | +0.01% | 5.3천 |
|---|
| 2026.04.17 | ₩148,000 | ₩149,985 | ₩147,518 | ₩149,529 | +1.03% | 9.5천 |
|---|
| 2026.04.16 | ₩145,426 | ₩146,203 | ₩145,117 | ₩146,163 | +0.51% | 8천 |
|---|
| 2026.04.15 | ₩145,077 | ₩145,077 | ₩143,025 | ₩144,688 | -0.27% | 5.7천 |
|---|
| 2026.04.14 | ₩143,736 | ₩145,077 | ₩143,736 | ₩144,742 | +0.70% | 7.7천 |
|---|
| 2026.04.13 | ₩141,966 | ₩143,562 | ₩141,751 | ₩143,468 | +1.06% | 1.3만 |
|---|
| 2026.04.10 | ₩142,140 | ₩142,194 | ₩140,866 | ₩141,469 | -0.47% | 8.4천 |
|---|
| 2026.04.09 | ₩141,684 | ₩143,092 | ₩141,389 | ₩142,489 | +0.57% | 1.3만 |
|---|
| 2026.04.08 | ₩141,791 | ₩141,791 | ₩140,303 | ₩141,094 | -0.49% | 5.1천 |
|---|
| 2026.04.07 | ₩134,778 | ₩136,427 | ₩134,684 | ₩136,212 | +1.06% | 5.6천 |
|---|
| 2026.04.06 | ₩135,850 | ₩136,373 | ₩135,515 | ₩135,891 | +0.03% | 1.4만 |
|---|
| 2026.04.02 | ₩130,848 | ₩136,065 | ₩130,848 | ₩135,810 | +3.79% | 1만 |
|---|
| 2026.04.01 | ₩134,643 | ₩135,448 | ₩133,745 | ₩133,986 | -0.49% | 1.3만 |
|---|
| 2026.03.31 | ₩127,656 | ₩132,297 | ₩127,656 | ₩132,055 | +3.45% | 8.7천 |
|---|
| 2026.03.30 | ₩129,990 | ₩129,990 | ₩125,739 | ₩126,020 | -3.05% | 7.7천 |
|---|
| 2026.03.27 | ₩130,513 | ₩130,513 | ₩128,434 | ₩128,555 | -1.50% | 7.5천 |
|---|
| 2026.03.26 | ₩131,854 | ₩133,356 | ₩131,304 | ₩131,331 | -0.40% | 8.5천 |
|---|
| 2026.03.25 | ₩132,766 | ₩133,718 | ₩132,444 | ₩132,873 | +0.08% | 3.8천 |
|---|
| 2026.03.24 | ₩129,413 | ₩130,781 | ₩129,132 | ₩130,406 | +0.77% | 9.8천 |
|---|
| 2026.03.23 | ₩130,272 | ₩131,049 | ₩129,842 | ₩129,923 | -0.27% | 2.1만 |
|---|
| 2026.03.20 | ₩128,568 | ₩128,568 | ₩126,275 | ₩127,053 | -1.18% | 9.5천 |
|---|
| 2026.03.19 | ₩128,166 | ₩131,237 | ₩128,112 | ₩130,178 | +1.57% | 3.6천 |
|---|
| 2026.03.18 | ₩130,513 | ₩130,835 | ₩128,676 | ₩128,676 | -1.41% | 4.1천 |
|---|
| 2026.03.17 | ₩130,674 | ₩131,666 | ₩130,674 | ₩131,331 | +0.50% | 4.3천 |
|---|
| 2026.03.16 | ₩130,258 | ₩131,251 | ₩130,070 | ₩130,164 | -0.07% | 8.5천 |
|---|
| 2026.03.13 | ₩129,601 | ₩129,601 | ₩127,549 | ₩127,992 | -1.24% | 4.7천 |
|---|
| 2026.03.12 | ₩131,264 | ₩131,264 | ₩128,367 | ₩128,850 | -1.84% | 1.4만 |
|---|
| 2026.03.11 | ₩133,115 | ₩133,235 | ₩131,948 | ₩133,195 | +0.06% | 9천 |
|---|
| 2026.03.10 | ₩133,168 | ₩135,824 | ₩133,168 | ₩133,745 | +0.43% | 7.3천 |
|---|
| 2026.03.09 | ₩128,930 | ₩133,396 | ₩128,850 | ₩133,115 | +3.25% | 2.4만 |
|---|
| 2026.03.06 | ₩130,500 | ₩132,350 | ₩130,500 | ₩130,982 | +0.37% | 1.7만 |
|---|
| 2026.03.05 | ₩135,797 | ₩135,797 | ₩132,162 | ₩133,530 | -1.67% | 8.9천 |
|---|
| 2026.03.04 | ₩136,722 | ₩137,889 | ₩135,488 | ₩137,393 | +0.49% | 8.5천 |
|---|
| 2026.03.03 | ₩134,429 | ₩136,414 | ₩132,390 | ₩135,207 | +0.58% | 6.4만 |
|---|
| 2026.03.02 | ₩135,931 | ₩139,096 | ₩135,931 | ₩139,015 | +2.27% | 9.9천 |
|---|
| 2026.02.27 | ₩137,755 | ₩137,755 | ₩136,668 | ₩137,500 | -0.18% | 6.7천 |
|---|
| 2026.02.26 | ₩139,216 | ₩140,102 | ₩137,473 | ₩140,048 | +0.60% | 2.9만 |
|---|
| 2026.02.25 | ₩138,828 | ₩139,418 | ₩138,465 | ₩138,707 | -0.09% | 9.4천 |
|---|
| 2026.02.24 | ₩137,352 | ₩137,782 | ₩137,124 | ₩137,634 | +0.21% | 6.2천 |
|---|
| 2026.02.23 | ₩135,220 | ₩135,703 | ₩134,415 | ₩135,515 | +0.22% | 1.5만 |
|---|
| 2026.02.20 | ₩135,716 | ₩137,379 | ₩135,716 | ₩136,762 | +0.77% | 7.8천 |
|---|
| 2026.02.19 | ₩135,126 | ₩136,937 | ₩135,126 | ₩136,923 | +1.33% | 1.3만 |
|---|
| 2026.02.18 | ₩136,816 | ₩138,010 | ₩135,421 | ₩136,052 | -0.56% | 1.2만 |
|---|
| 2026.02.17 | ₩133,691 | ₩136,239 | ₩133,691 | ₩135,341 | +1.23% | 6.5천 |
|---|
| 2026.02.13 | ₩134,898 | ₩136,454 | ₩134,496 | ₩134,590 | -0.23% | 1.7만 |
|---|
| 2026.02.12 | ₩137,567 | ₩137,567 | ₩133,691 | ₩134,053 | -2.55% | 1.2만 |
|---|
| 2026.02.11 | ₩138,010 | ₩138,010 | ₩134,657 | ₩136,923 | -0.79% | 1.1만 |
|---|
| 2026.02.10 | ₩137,714 | ₩139,056 | ₩137,647 | ₩137,795 | +0.06% | 1.3만 |
|---|
| 2026.02.09 | ₩137,111 | ₩138,921 | ₩136,722 | ₩138,237 | +0.82% | 9.7천 |
|---|
| 2026.02.06 | ₩135,153 | ₩137,647 | ₩135,032 | ₩137,326 | +1.61% | 1.5만 |
|---|
| 2026.02.05 | ₩132,525 | ₩134,697 | ₩131,183 | ₩131,479 | -0.79% | 3만 |
|---|
| 2026.02.04 | ₩137,634 | ₩137,634 | ₩131,975 | ₩134,053 | -2.60% | 2.9만 |
|---|
| 2026.02.03 | ₩136,977 | ₩138,103 | ₩135,596 | ₩137,540 | +0.41% | 1.5만 |
|---|
| 2026.02.02 | ₩132,605 | ₩136,910 | ₩132,605 | ₩136,427 | +2.88% | 2.1만 |
|---|
| 2026.01.30 | ₩134,603 | ₩136,078 | ₩133,369 | ₩133,571 | -0.77% | 6만 |
|---|
| 2026.01.29 | ₩137,071 | ₩137,071 | ₩134,469 | ₩136,601 | -0.34% | 6.4만 |
|---|
| 2026.01.28 | ₩137,393 | ₩137,393 | ₩135,743 | ₩135,931 | -1.06% | 5.1만 |
|---|
| 2026.01.27 | ₩136,226 | ₩137,178 | ₩136,132 | ₩137,124 | +0.66% | 8.2만 |
|---|
| 2026.01.26 | ₩137,460 | ₩137,460 | ₩136,011 | ₩136,360 | -0.80% | 89.8만 |
|---|
| 2026.01.23 | ₩139,391 | ₩139,391 | ₩136,400 | ₩136,709 | -1.92% | 31.2만 |
|---|
| 2026.01.22 | ₩139,471 | ₩140,651 | ₩139,458 | ₩139,793 | +0.23% | 81.5만 |
|---|
| 2026.01.21 | ₩137,862 | ₩138,734 | ₩136,145 | ₩138,291 | +0.31% | 170.2만 |
|---|
| 2026.01.20 | ₩134,174 | ₩137,674 | ₩134,174 | ₩136,575 | +1.79% | 1.2만 |
|---|
| 2026.01.16 | ₩137,768 | ₩137,822 | ₩136,588 | ₩136,615 | -0.84% | 1.8만 |
|---|
| 2026.01.15 | ₩137,486 | ₩138,157 | ₩136,923 | ₩137,017 | -0.34% | 1.7만 |
|---|
| 2026.01.14 | ₩134,979 | ₩137,151 | ₩134,979 | ₩136,856 | +1.39% | 2만 |
|---|
| 2026.01.13 | ₩134,107 | ₩135,502 | ₩134,107 | ₩135,153 | +0.78% | 4.5만 |
|---|
| 2026.01.12 | ₩133,208 | ₩134,523 | ₩132,431 | ₩134,523 | +0.99% | 1.9만 |
|---|
| 2026.01.09 | ₩133,812 | ₩134,912 | ₩133,597 | ₩133,852 | +0.03% | 1.5만 |
|---|
| 2026.01.08 | ₩133,101 | ₩133,383 | ₩132,256 | ₩133,021 | -0.06% | 1.8만 |
|---|
| 2026.01.07 | ₩131,800 | ₩133,812 | ₩131,800 | ₩133,745 | +1.48% | 1.8만 |
|---|
| 2026.01.06 | ₩129,775 | ₩131,733 | ₩129,494 | ₩131,733 | +1.51% | 4.2만 |
|---|
| 2026.01.05 | ₩129,078 | ₩129,977 | ₩128,609 | ₩129,909 | +0.64% | 3.1만 |
|---|
| 2026.01.02 | ₩130,459 | ₩130,459 | ₩127,791 | ₩129,065 | -1.07% | 3.4만 |
|---|
| 2025.12.31 | ₩130,218 | ₩130,339 | ₩129,480 | ₩129,775 | -0.34% | 1.4만 |
|---|
| 2025.12.30 | ₩131,331 | ₩131,331 | ₩130,312 | ₩130,352 | -0.75% | 8.8천 |
|---|
| 2025.12.29 | ₩131,505 | ₩131,827 | ₩131,277 | ₩131,599 | +0.07% | 1.4만 |
|---|
| 2025.12.26 | ₩132,887 | ₩132,887 | ₩132,283 | ₩132,766 | -0.09% | 1.7만 |
|---|
| 2025.12.24 | ₩132,994 | ₩133,691 | ₩132,659 | ₩133,571 | +0.43% | 1.4만 |
|---|
| 2025.12.23 | ₩133,262 | ₩134,080 | ₩133,155 | ₩133,302 | +0.03% | 2.2만 |
|---|
| 2025.12.22 | ₩134,295 | ₩134,804 | ₩133,973 | ₩134,107 | -0.14% | 3.7만 |
|---|
| 2025.12.19 | ₩130,982 | ₩132,726 | ₩130,982 | ₩132,404 | +1.09% | 2만 |
|---|
| 2025.12.18 | ₩130,634 | ₩131,626 | ₩129,977 | ₩130,231 | -0.31% | 2.2만 |
|---|
| 2025.12.17 | ₩131,626 | ₩131,626 | ₩128,461 | ₩128,461 | -2.40% | 2.5만 |
|---|
| 2025.12.16 | ₩130,741 | ₩131,680 | ₩130,446 | ₩131,170 | +0.33% | 2.2만 |
|---|
| 2025.12.15 | ₩134,791 | ₩134,791 | ₩131,103 | ₩131,103 | -2.74% | 1.7만 |
|---|
| 2025.12.12 | ₩135,622 | ₩135,622 | ₩133,436 | ₩133,450 | -1.60% | 1.5만 |
|---|
| 2025.12.11 | ₩133,530 | ₩136,400 | ₩133,530 | ₩136,092 | +1.92% | 1.9만 |
|---|
| 2025.12.10 | ₩133,101 | ₩135,287 | ₩132,685 | ₩134,295 | +0.90% | 1.7만 |
|---|
| 2025.12.09 | ₩132,726 | ₩133,490 | ₩132,337 | ₩132,618 | -0.08% | 1.9만 |
|---|
| 2025.12.08 | ₩132,270 | ₩132,618 | ₩131,666 | ₩132,364 | +0.07% | 2.6만 |
|---|
| 2025.12.05 | ₩131,197 | ₩131,559 | ₩130,915 | ₩130,915 | -0.21% | 1.5만 |
|---|
| 2025.12.04 | ₩129,252 | ₩131,800 | ₩129,252 | ₩131,532 | +1.76% | 1.4만 |
|---|
| 2025.12.03 | ₩128,059 | ₩129,453 | ₩128,059 | ₩129,453 | +1.09% | 1.5만 |
|---|
| 2025.12.02 | ₩128,528 | ₩128,528 | ₩126,973 | ₩127,026 | -1.17% | 2.4만 |
|---|
| 2025.12.01 | ₩128,662 | ₩129,293 | ₩127,630 | ₩127,670 | -0.77% | 3.4만 |
|---|
| 2025.11.28 | ₩130,593 | ₩130,647 | ₩130,204 | ₩130,540 | -0.04% | 8.7천 |
|---|
| 2025.11.26 | ₩129,507 | ₩130,821 | ₩128,783 | ₩130,111 | +0.47% | 2.5만 |
|---|
| 2025.11.25 | ₩126,570 | ₩129,091 | ₩126,570 | ₩128,743 | +1.72% | 5.2만 |
|---|
| 2025.11.24 | ₩123,969 | ₩126,476 | ₩123,834 | ₩126,248 | +1.84% | 3.5만 |
|---|
| 2025.11.21 | ₩119,610 | ₩123,110 | ₩119,154 | ₩122,319 | +2.26% | 2만 |
|---|
| 2025.11.20 | ₩125,430 | ₩125,430 | ₩118,846 | ₩118,926 | -5.19% | 1.6만 |
|---|
| 2025.11.19 | ₩122,721 | ₩124,009 | ₩122,212 | ₩122,413 | -0.25% | 1.5만 |
|---|
| 2025.11.18 | ₩120,012 | ₩122,990 | ₩120,012 | ₩122,131 | +1.77% | 1.4만 |
|---|
| 2025.11.17 | ₩123,539 | ₩123,901 | ₩120,844 | ₩121,206 | -1.89% | 3.1만 |
|---|
| 2025.11.14 | ₩120,334 | ₩124,679 | ₩120,334 | ₩123,539 | +2.66% | 3.9만 |
|---|
| 2025.11.13 | ₩123,969 | ₩123,969 | ₩120,830 | ₩121,166 | -2.26% | 2.1만 |
|---|
| 2025.11.12 | ₩124,907 | ₩126,087 | ₩124,183 | ₩124,800 | -0.09% | 2.4만 |
|---|
| 2025.11.11 | ₩124,357 | ₩124,854 | ₩123,378 | ₩124,612 | +0.20% | 5.9만 |
|---|
| 2025.11.10 | ₩125,484 | ₩125,752 | ₩123,821 | ₩124,827 | -0.52% | 1.8만 |
|---|
| 2025.11.07 | ₩119,664 | ₩122,319 | ₩119,007 | ₩122,239 | +2.15% | 2.3만 |
|---|
| 2025.11.06 | ₩123,405 | ₩123,405 | ₩121,246 | ₩121,246 | -1.75% | 1.2만 |
|---|
| 2025.11.05 | ₩123,472 | ₩125,323 | ₩123,150 | ₩124,800 | +1.08% | 1.4만 |
|---|
| 2025.11.04 | ₩122,829 | ₩124,787 | ₩122,534 | ₩123,110 | +0.23% | 1만 |
|---|
| 2025.11.03 | ₩126,476 | ₩126,476 | ₩124,532 | ₩125,752 | -0.57% | 1.4만 |
|---|
| 2025.10.31 | ₩125,672 | ₩126,584 | ₩125,041 | ₩126,101 | +0.34% | 1.2만 |
|---|
| 2025.10.30 | ₩125,511 | ₩126,758 | ₩125,390 | ₩125,497 | -0.01% | 1.4만 |
|---|
| 2025.10.29 | ₩128,045 | ₩128,434 | ₩125,216 | ₩126,020 | -1.58% | 1.2만 |
|---|
| 2025.10.28 | ₩127,616 | ₩128,461 | ₩126,758 | ₩127,013 | -0.47% | 1.8만 |
|---|
| 2025.10.27 | ₩129,078 | ₩129,078 | ₩127,549 | ₩127,804 | -0.99% | 1.1만 |
|---|
| 2025.10.24 | ₩127,402 | ₩128,904 | ₩127,402 | ₩127,898 | +0.39% | 1.2만 |
|---|
| 2025.10.23 | ₩125,162 | ₩126,248 | ₩125,162 | ₩125,564 | +0.32% | 1.1만 |
|---|
| 2025.10.22 | ₩126,181 | ₩126,181 | ₩122,158 | ₩124,116 | -1.64% | 2.1만 |
|---|
| 2025.10.21 | ₩127,871 | ₩127,871 | ₩126,530 | ₩126,745 | -0.88% | 1.9만 |
|---|
| 2025.10.20 | ₩127,656 | ₩128,582 | ₩126,677 | ₩128,515 | +0.67% | 1.4만 |
|---|
| 2025.10.17 | ₩125,457 | ₩125,846 | ₩124,264 | ₩124,787 | -0.53% | 8.7천 |
|---|
| 2025.10.16 | ₩131,505 | ₩131,505 | ₩126,128 | ₩126,423 | -3.86% | 1.6만 |
|---|
| 2025.10.15 | ₩130,902 | ₩131,344 | ₩129,252 | ₩130,298 | -0.46% | 1.8만 |
|---|
| 2025.10.14 | ₩124,880 | ₩129,829 | ₩124,880 | ₩128,917 | +3.23% | 7.4만 |
|---|
| 2025.10.13 | ₩125,819 | ₩126,865 | ₩125,390 | ₩126,865 | +0.83% | 1.1만 |
|---|
| 2025.10.10 | ₩127,375 | ₩127,724 | ₩122,949 | ₩122,949 | -3.47% | 1.5만 |
|---|