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 | ₩142,523 | ₩144,226 | ₩142,255 | ₩143,824 | +0.91% | 4.2천 |
| 2026.10.08 | ₩141,289 | ₩141,839 | ₩140,498 | ₩141,839 | +0.39% | 6.6천 |
| 2026.10.07 | ₩142,389 | ₩143,086 | ₩141,973 | ₩141,973 | -0.29% | 1.7만 |
| 2026.10.06 | ₩148,370 | ₩148,370 | ₩143,918 | ₩144,226 | -2.79% | 1.3만 |
| 2026.10.05 | ₩145,728 | ₩148,035 | ₩145,728 | ₩147,499 | +1.21% | 1.6만 |
| 2026.10.02 | ₩147,660 | ₩147,660 | ₩146,198 | ₩146,332 | -0.90% | 3.2천 |
| 2026.10.01 | ₩144,964 | ₩145,769 | ₩144,414 | ₩145,111 | +0.10% | 1.2만 |
| 2026.09.30 | ₩146,144 | ₩146,144 | ₩145,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩145,406 |
| -0.50% |
| 1.5만 |
| 2026.09.29 | ₩145,594 | ₩145,836 | ₩145,259 | ₩145,822 | +0.16% | 3.6천 |
|---|
| 2026.09.28 | ₩145,876 | ₩146,734 | ₩145,138 | ₩146,037 | +0.11% | 4.6천 |
|---|
| 2026.09.25 | ₩146,815 | ₩147,901 | ₩146,359 | ₩147,338 | +0.36% | 6천 |
|---|
| 2026.09.24 | ₩144,910 | ₩146,372 | ₩144,427 | ₩146,292 | +0.95% | 4.6천 |
|---|
| 2026.09.23 | ₩148,692 | ₩148,692 | ₩146,117 | ₩146,211 | -1.67% | 1만 |
|---|
| 2026.09.22 | ₩148,719 | ₩149,698 | ₩148,451 | ₩149,363 | +0.43% | 5.3천 |
|---|
| 2026.09.21 | ₩147,499 | ₩148,397 | ₩147,499 | ₩148,089 | +0.40% | 4.1천 |
|---|
| 2026.09.18 | ₩146,117 | ₩147,190 | ₩145,353 | ₩146,426 | +0.21% | 9.1천 |
|---|
| 2026.09.17 | ₩147,566 | ₩147,619 | ₩146,318 | ₩146,412 | -0.78% | 1만 |
|---|
| 2026.09.16 | ₩144,991 | ₩145,514 | ₩143,301 | ₩144,401 | -0.41% | 4.7천 |
|---|
| 2026.09.15 | ₩144,749 | ₩144,763 | ₩142,939 | ₩143,515 | -0.85% | 9.9천 |
|---|
| 2026.09.14 | ₩144,816 | ₩146,211 | ₩144,736 | ₩144,991 | +0.12% | 7.3천 |
|---|
| 2026.09.11 | ₩148,934 | ₩148,934 | ₩147,391 | ₩147,499 | -0.96% | 6.3천 |
|---|
| 2026.09.10 | ₩146,023 | ₩147,311 | ₩145,661 | ₩145,742 | -0.19% | 5.5천 |
|---|
| 2026.09.09 | ₩148,907 | ₩149,202 | ₩147,767 | ₩147,834 | -0.72% | 8.6천 |
|---|
| 2026.09.08 | ₩147,874 | ₩150,127 | ₩147,874 | ₩149,215 | +0.91% | 5.2천 |
|---|
| 2026.09.04 | ₩146,278 | ₩147,941 | ₩146,278 | ₩147,888 | +1.10% | 8.9천 |
|---|
| 2026.09.03 | ₩145,621 | ₩146,412 | ₩145,621 | ₩146,292 | +0.46% | 8.8천 |
|---|
| 2026.09.02 | ₩144,789 | ₩145,594 | ₩144,789 | ₩145,594 | +0.56% | 2.9천 |
|---|
| 2026.09.01 | ₩145,178 | ₩145,339 | ₩144,307 | ₩144,401 | -0.54% | 8.4천 |
|---|
| 2026.08.31 | ₩146,144 | ₩146,868 | ₩145,903 | ₩146,868 | +0.50% | 9.8천 |
|---|
| 2026.08.28 | ₩152,823 | ₩152,823 | ₩148,129 | ₩148,129 | -3.07% | 9.1천 |
|---|
| 2026.08.27 | ₩153,145 | ₩153,574 | ₩152,957 | ₩152,997 | -0.10% | 2천 |
|---|
| 2026.08.26 | ₩151,670 | ₩152,528 | ₩151,670 | ₩152,354 | +0.45% | 4.5천 |
|---|
| 2026.08.25 | ₩153,185 | ₩153,185 | ₩151,978 | ₩152,394 | -0.52% | 4.6천 |
|---|
| 2026.08.24 | ₩152,984 | ₩152,984 | ₩150,811 | ₩150,811 | -1.42% | 5.4천 |
|---|
| 2026.08.21 | ₩152,809 | ₩153,252 | ₩151,670 | ₩153,252 | +0.29% | 3천 |
|---|
| 2026.08.20 | ₩153,547 | ₩153,547 | ₩151,535 | ₩151,898 | -1.07% | 7.5만 |
|---|
| 2026.08.19 | ₩158,925 | ₩158,925 | ₩154,620 | ₩154,620 | -2.71% | 5.2만 |
|---|
| 2026.08.18 | ₩159,207 | ₩159,220 | ₩156,243 | ₩156,645 | -1.61% | 3.1만 |
|---|
| 2026.08.17 | ₩160,427 | ₩161,326 | ₩160,427 | ₩161,326 | +0.56% | 3.4천 |
|---|
| 2026.08.14 | ₩157,088 | ₩160,213 | ₩157,088 | ₩160,213 | +1.99% | 4.7천 |
|---|
| 2026.08.13 | ₩159,381 | ₩159,408 | ₩158,120 | ₩158,120 | -0.79% | 2.4천 |
|---|
| 2026.08.12 | ₩158,228 | ₩159,274 | ₩158,228 | ₩158,804 | +0.36% | 11.3만 |
|---|
| 2026.08.11 | ₩157,249 | ₩157,503 | ₩156,524 | ₩156,524 | -0.46% | 6.4천 |
|---|
| 2026.08.10 | ₩157,611 | ₩158,348 | ₩156,323 | ₩156,323 | -0.82% | 7.4천 |
|---|
| 2026.08.07 | ₩157,208 | ₩158,362 | ₩157,208 | ₩158,295 | +0.69% | 1.3만 |
|---|
| 2026.08.06 | ₩157,664 | ₩158,241 | ₩157,061 | ₩157,182 | -0.31% | 7.7천 |
|---|
| 2026.08.05 | ₩159,609 | ₩160,776 | ₩158,255 | ₩158,255 | -0.85% | 5.6천 |
|---|
| 2026.08.04 | ₩156,484 | ₩159,824 | ₩156,484 | ₩159,408 | +1.87% | 1.5만 |
|---|
| 2026.08.03 | ₩150,932 | ₩154,379 | ₩150,932 | ₩154,285 | +2.22% | 1.8만 |
|---|
| 2026.07.31 | ₩152,877 | ₩152,877 | ₩150,302 | ₩150,731 | -1.40% | 8.6천 |
|---|
| 2026.07.30 | ₩147,083 | ₩151,281 | ₩147,083 | ₩151,281 | +2.85% | 1만 |
|---|
| 2026.07.29 | ₩149,068 | ₩149,068 | ₩144,548 | ₩144,977 | -2.74% | 6.8천 |
|---|
| 2026.07.28 | ₩146,613 | ₩149,671 | ₩146,600 | ₩149,591 | +2.03% | 1.2만 |
|---|
| 2026.07.27 | ₩154,794 | ₩155,532 | ₩150,825 | ₩152,689 | -1.36% | 1.7만 |
|---|
| 2026.07.24 | ₩156,256 | ₩156,256 | ₩152,649 | ₩152,675 | -2.29% | 8.9천 |
|---|
| 2026.07.23 | ₩155,331 | ₩156,873 | ₩155,224 | ₩155,894 | +0.36% | 1.2만 |
|---|
| 2026.07.22 | ₩159,435 | ₩159,435 | ₩157,638 | ₩157,705 | -1.09% | 1.5만 |
|---|
| 2026.07.21 | ₩156,739 | ₩160,508 | ₩156,739 | ₩160,427 | +2.35% | 5.4천 |
|---|
| 2026.07.20 | ₩155,773 | ₩155,773 | ₩154,647 | ₩154,647 | -0.72% | 3.7천 |
|---|
| 2026.07.17 | ₩152,354 | ₩157,155 | ₩151,683 | ₩156,149 | +2.49% | 6.6천 |
|---|
| 2026.07.16 | ₩157,423 | ₩157,919 | ₩154,633 | ₩155,183 | -1.42% | 7.5천 |
|---|
| 2026.07.15 | ₩159,394 | ₩159,985 | ₩157,088 | ₩159,059 | -0.21% | 1.1만 |
|---|
| 2026.07.14 | ₩158,979 | ₩159,381 | ₩158,536 | ₩159,327 | +0.22% | 1.2만 |
|---|
| 2026.07.13 | ₩159,676 | ₩159,676 | ₩155,693 | ₩156,296 | -2.12% | 9.1천 |
|---|
| 2026.07.10 | ₩161,634 | ₩161,634 | ₩158,885 | ₩160,427 | -0.75% | 1.2만 |
|---|
| 2026.07.09 | ₩160,883 | ₩162,788 | ₩160,883 | ₩162,144 | +0.78% | 1.5만 |
|---|
| 2026.07.08 | ₩158,308 | ₩158,979 | ₩155,384 | ₩158,375 | +0.04% | 5.4만 |
|---|
| 2026.07.07 | ₩161,500 | ₩161,500 | ₩157,436 | ₩158,442 | -1.89% | 33.4만 |
|---|
| 2026.07.06 | ₩163,284 | ₩165,631 | ₩162,238 | ₩162,533 | -0.46% | 2.3만 |
|---|
| 2026.07.02 | ₩167,039 | ₩167,039 | ₩159,931 | ₩161,594 | -3.26% | 2만 |
|---|
| 2026.07.01 | ₩168,380 | ₩169,601 | ₩167,240 | ₩167,254 | -0.67% | 2만 |
|---|
| 2026.06.30 | ₩168,300 | ₩171,357 | ₩168,300 | ₩170,741 | +1.45% | 1.7만 |
|---|
| 2026.06.29 | ₩166,167 | ₩168,447 | ₩163,968 | ₩168,300 | +1.28% | 3.5만 |
|---|
| 2026.06.26 | ₩163,834 | ₩165,751 | ₩163,834 | ₩165,751 | +1.17% | 9.6천 |
|---|
| 2026.06.25 | ₩164,424 | ₩166,570 | ₩164,182 | ₩165,282 | +0.52% | 3.2만 |
|---|
| 2026.06.24 | ₩162,090 | ₩163,391 | ₩160,628 | ₩161,500 | -0.36% | 1.1만 |
|---|
| 2026.06.23 | ₩161,607 | ₩163,579 | ₩161,607 | ₩162,063 | +0.28% | 2.1만 |
|---|
| 2026.06.22 | ₩164,263 | ₩165,363 | ₩163,230 | ₩165,014 | +0.46% | 9.5천 |
|---|
| 2026.06.18 | ₩162,841 | ₩162,841 | ₩160,226 | ₩162,211 | -0.39% | 1.2만 |
|---|
| 2026.06.17 | ₩159,944 | ₩161,835 | ₩158,992 | ₩159,126 | -0.51% | 6.8만 |
|---|
| 2026.06.16 | ₩161,044 | ₩162,077 | ₩158,295 | ₩158,295 | -1.71% | 3.4천 |
|---|
| 2026.06.15 | ₩162,238 | ₩162,667 | ₩160,575 | ₩160,722 | -0.93% | 6.1천 |
|---|
| 2026.06.12 | ₩158,389 | ₩159,542 | ₩158,389 | ₩158,697 | +0.19% | 1.8만 |
|---|
| 2026.06.11 | ₩152,823 | ₩156,672 | ₩151,522 | ₩156,672 | +2.52% | 2.2만 |
|---|
| 2026.06.10 | ₩150,530 | ₩153,668 | ₩149,483 | ₩149,618 | -0.61% | 2.1만 |
|---|
| 2026.06.09 | ₩153,239 | ₩153,239 | ₩148,424 | ₩151,670 | -1.02% | 6.4천 |
|---|
| 2026.06.08 | ₩152,984 | ₩152,984 | ₩150,409 | ₩150,918 | -1.35% | 3.6천 |
|---|
| 2026.06.05 | ₩154,942 | ₩154,942 | ₩148,008 | ₩148,880 | -3.91% | 5.9천 |
|---|
| 2026.06.04 | ₩153,265 | ₩157,101 | ₩153,265 | ₩156,578 | +2.16% | 5천 |
|---|
| 2026.06.03 | ₩154,540 | ₩154,674 | ₩153,480 | ₩154,285 | -0.16% | 5.5천 |
|---|
| 2026.06.02 | ₩155,063 | ₩156,377 | ₩154,781 | ₩155,183 | +0.08% | 6.9천 |
|---|
| 2026.06.01 | ₩154,727 | ₩155,089 | ₩153,145 | ₩154,620 | -0.07% | 1.2만 |
|---|
| 2026.05.29 | ₩157,047 | ₩157,047 | ₩153,976 | ₩155,827 | -0.78% | 2.2만 |
|---|
| 2026.05.28 | ₩156,766 | ₩157,624 | ₩156,578 | ₩156,967 | +0.13% | 1.5만 |
|---|
| 2026.05.27 | ₩157,343 | ₩157,369 | ₩155,894 | ₩156,471 | -0.55% | 8.5천 |
|---|
| 2026.05.26 | ₩155,626 | ₩156,350 | ₩155,626 | ₩156,350 | +0.47% | 3.9천 |
|---|
| 2026.05.22 | ₩152,380 | ₩153,185 | ₩152,313 | ₩152,327 | -0.04% | 5.8천 |
|---|
| 2026.05.21 | ₩149,497 | ₩152,206 | ₩149,497 | ₩151,817 | +1.55% | 9.6천 |
|---|
| 2026.05.20 | ₩148,357 | ₩150,556 | ₩148,357 | ₩150,530 | +1.46% | 1.2만 |
|---|
| 2026.05.19 | ₩146,801 | ₩148,223 | ₩144,843 | ₩147,069 | +0.18% | 1만 |
|---|
| 2026.05.18 | ₩149,926 | ₩150,275 | ₩147,297 | ₩148,276 | -1.10% | 8.4천 |
|---|
| 2026.05.15 | ₩151,535 | ₩152,032 | ₩150,382 | ₩150,838 | -0.46% | 1.2만 |
|---|
| 2026.05.14 | ₩154,419 | ₩155,505 | ₩153,547 | ₩155,076 | +0.43% | 7.2천 |
|---|
| 2026.05.13 | ₩152,769 | ₩154,285 | ₩151,643 | ₩154,110 | +0.88% | 8.4천 |
|---|
| 2026.05.12 | ₩154,432 | ₩154,432 | ₩149,899 | ₩153,064 | -0.89% | 2.9만 |
|---|
| 2026.05.11 | ₩153,708 | ₩155,787 | ₩153,708 | ₩154,875 | +0.76% | 7천 |
|---|
| 2026.05.08 | ₩151,911 | ₩152,877 | ₩151,522 | ₩152,769 | +0.57% | 1.3만 |
|---|
| 2026.05.07 | ₩153,118 | ₩153,172 | ₩150,771 | ₩151,187 | -1.26% | 7.7천 |
|---|
| 2026.05.06 | ₩154,432 | ₩155,639 | ₩153,842 | ₩155,639 | +0.78% | 2만 |
|---|
| 2026.05.05 | ₩153,078 | ₩154,566 | ₩153,078 | ₩154,566 | +0.97% | 9천 |
|---|
| 2026.05.04 | ₩151,415 | ₩152,783 | ₩150,516 | ₩151,442 | +0.02% | 8.9천 |
|---|
| 2026.05.01 | ₩150,328 | ₩151,401 | ₩150,020 | ₩151,106 | +0.52% | 8.2천 |
|---|
| 2026.04.30 | ₩147,311 | ₩150,355 | ₩147,311 | ₩150,355 | +2.07% | 4.6천 |
|---|
| 2026.04.29 | ₩147,700 | ₩147,700 | ₩145,554 | ₩145,836 | -1.26% | 7.1천 |
|---|
| 2026.04.28 | ₩148,625 | ₩148,947 | ₩146,815 | ₩147,445 | -0.79% | 6.8천 |
|---|
| 2026.04.27 | ₩150,798 | ₩151,817 | ₩150,154 | ₩150,784 | -0.01% | 7.6천 |
|---|
| 2026.04.24 | ₩151,093 | ₩151,093 | ₩149,658 | ₩150,637 | -0.30% | 6.7천 |
|---|
| 2026.04.23 | ₩151,696 | ₩151,696 | ₩148,907 | ₩150,007 | -1.11% | 7.8천 |
|---|
| 2026.04.22 | ₩151,777 | ₩152,809 | ₩150,127 | ₩151,146 | -0.42% | 5.4만 |
|---|
| 2026.04.21 | ₩151,898 | ₩152,072 | ₩149,376 | ₩149,510 | -1.57% | 2.4만 |
|---|
| 2026.04.20 | ₩150,462 | ₩150,932 | ₩150,047 | ₩150,476 | +0.01% | 5.3천 |
|---|
| 2026.04.17 | ₩148,008 | ₩149,993 | ₩147,525 | ₩149,537 | +1.03% | 9.5천 |
|---|
| 2026.04.16 | ₩145,433 | ₩146,211 | ₩145,125 | ₩146,171 | +0.51% | 8천 |
|---|
| 2026.04.15 | ₩145,085 | ₩145,085 | ₩143,033 | ₩144,696 | -0.27% | 5.7천 |
|---|
| 2026.04.14 | ₩143,743 | ₩145,085 | ₩143,743 | ₩144,749 | +0.70% | 7.7천 |
|---|
| 2026.04.13 | ₩141,973 | ₩143,569 | ₩141,758 | ₩143,475 | +1.06% | 1.3만 |
|---|
| 2026.04.10 | ₩142,147 | ₩142,201 | ₩140,873 | ₩141,477 | -0.47% | 8.4천 |
|---|
| 2026.04.09 | ₩141,691 | ₩143,100 | ₩141,396 | ₩142,496 | +0.57% | 1.3만 |
|---|
| 2026.04.08 | ₩141,799 | ₩141,799 | ₩140,310 | ₩141,101 | -0.49% | 5.1천 |
|---|
| 2026.04.07 | ₩134,785 | ₩136,434 | ₩134,691 | ₩136,220 | +1.06% | 5.6천 |
|---|
| 2026.04.06 | ₩135,857 | ₩136,381 | ₩135,522 | ₩135,898 | +0.03% | 1.4만 |
|---|
| 2026.04.02 | ₩130,855 | ₩136,072 | ₩130,855 | ₩135,817 | +3.79% | 1만 |
|---|
| 2026.04.01 | ₩134,650 | ₩135,455 | ₩133,752 | ₩133,993 | -0.49% | 1.3만 |
|---|
| 2026.03.31 | ₩127,663 | ₩132,303 | ₩127,663 | ₩132,062 | +3.45% | 8.7천 |
|---|
| 2026.03.30 | ₩129,997 | ₩129,997 | ₩125,745 | ₩126,027 | -3.05% | 7.7천 |
|---|
| 2026.03.27 | ₩130,520 | ₩130,520 | ₩128,441 | ₩128,562 | -1.50% | 7.5천 |
|---|
| 2026.03.26 | ₩131,861 | ₩133,363 | ₩131,311 | ₩131,338 | -0.40% | 8.5천 |
|---|
| 2026.03.25 | ₩132,773 | ₩133,725 | ₩132,451 | ₩132,880 | +0.08% | 3.8천 |
|---|
| 2026.03.24 | ₩129,420 | ₩130,788 | ₩129,138 | ₩130,412 | +0.77% | 9.8천 |
|---|
| 2026.03.23 | ₩130,278 | ₩131,056 | ₩129,849 | ₩129,930 | -0.27% | 2.1만 |
|---|
| 2026.03.20 | ₩128,575 | ₩128,575 | ₩126,282 | ₩127,060 | -1.18% | 9.5천 |
|---|
| 2026.03.19 | ₩128,173 | ₩131,244 | ₩128,119 | ₩130,184 | +1.57% | 3.6천 |
|---|
| 2026.03.18 | ₩130,520 | ₩130,842 | ₩128,682 | ₩128,682 | -1.41% | 4.1천 |
|---|
| 2026.03.17 | ₩130,681 | ₩131,673 | ₩130,681 | ₩131,338 | +0.50% | 4.3천 |
|---|
| 2026.03.16 | ₩130,265 | ₩131,257 | ₩130,077 | ₩130,171 | -0.07% | 8.5천 |
|---|
| 2026.03.13 | ₩129,608 | ₩129,608 | ₩127,556 | ₩127,998 | -1.24% | 4.7천 |
|---|
| 2026.03.12 | ₩131,271 | ₩131,271 | ₩128,374 | ₩128,857 | -1.84% | 1.4만 |
|---|
| 2026.03.11 | ₩133,122 | ₩133,242 | ₩131,955 | ₩133,202 | +0.06% | 9천 |
|---|
| 2026.03.10 | ₩133,175 | ₩135,831 | ₩133,175 | ₩133,752 | +0.43% | 7.3천 |
|---|
| 2026.03.09 | ₩128,937 | ₩133,403 | ₩128,857 | ₩133,122 | +3.25% | 2.4만 |
|---|
| 2026.03.06 | ₩130,506 | ₩132,357 | ₩130,506 | ₩130,989 | +0.37% | 1.7만 |
|---|
| 2026.03.05 | ₩135,804 | ₩135,804 | ₩132,169 | ₩133,537 | -1.67% | 8.9천 |
|---|
| 2026.03.04 | ₩136,729 | ₩137,896 | ₩135,495 | ₩137,400 | +0.49% | 8.5천 |
|---|
| 2026.03.03 | ₩134,436 | ₩136,421 | ₩132,397 | ₩135,214 | +0.58% | 6.4만 |
|---|
| 2026.03.02 | ₩135,938 | ₩139,103 | ₩135,938 | ₩139,023 | +2.27% | 9.9천 |
|---|
| 2026.02.27 | ₩137,762 | ₩137,762 | ₩136,676 | ₩137,507 | -0.18% | 6.7천 |
|---|
| 2026.02.26 | ₩139,224 | ₩140,109 | ₩137,480 | ₩140,055 | +0.60% | 2.9만 |
|---|
| 2026.02.25 | ₩138,835 | ₩139,425 | ₩138,473 | ₩138,714 | -0.09% | 9.4천 |
|---|
| 2026.02.24 | ₩137,360 | ₩137,789 | ₩137,132 | ₩137,641 | +0.21% | 6.2천 |
|---|
| 2026.02.23 | ₩135,227 | ₩135,710 | ₩134,422 | ₩135,522 | +0.22% | 1.5만 |
|---|
| 2026.02.20 | ₩135,723 | ₩137,386 | ₩135,723 | ₩136,769 | +0.77% | 7.8천 |
|---|
| 2026.02.19 | ₩135,133 | ₩136,944 | ₩135,133 | ₩136,930 | +1.33% | 1.3만 |
|---|
| 2026.02.18 | ₩136,823 | ₩138,017 | ₩135,428 | ₩136,059 | -0.56% | 1.2만 |
|---|
| 2026.02.17 | ₩133,698 | ₩136,246 | ₩133,698 | ₩135,348 | +1.23% | 6.5천 |
|---|
| 2026.02.13 | ₩134,905 | ₩136,461 | ₩134,503 | ₩134,597 | -0.23% | 1.7만 |
|---|
| 2026.02.12 | ₩137,574 | ₩137,574 | ₩133,698 | ₩134,060 | -2.55% | 1.2만 |
|---|
| 2026.02.11 | ₩138,017 | ₩138,017 | ₩134,664 | ₩136,930 | -0.79% | 1.1만 |
|---|
| 2026.02.10 | ₩137,722 | ₩139,063 | ₩137,655 | ₩137,802 | +0.06% | 1.3만 |
|---|
| 2026.02.09 | ₩137,118 | ₩138,929 | ₩136,729 | ₩138,245 | +0.82% | 9.7천 |
|---|
| 2026.02.06 | ₩135,160 | ₩137,655 | ₩135,039 | ₩137,333 | +1.61% | 1.5만 |
|---|
| 2026.02.05 | ₩132,531 | ₩134,704 | ₩131,190 | ₩131,485 | -0.79% | 3만 |
|---|
| 2026.02.04 | ₩137,641 | ₩137,641 | ₩131,982 | ₩134,060 | -2.60% | 2.9만 |
|---|
| 2026.02.03 | ₩136,984 | ₩138,111 | ₩135,603 | ₩137,547 | +0.41% | 1.5만 |
|---|
| 2026.02.02 | ₩132,612 | ₩136,917 | ₩132,612 | ₩136,434 | +2.88% | 2.1만 |
|---|
| 2026.01.30 | ₩134,610 | ₩136,085 | ₩133,376 | ₩133,578 | -0.77% | 6만 |
|---|
| 2026.01.29 | ₩137,078 | ₩137,078 | ₩134,476 | ₩136,609 | -0.34% | 6.4만 |
|---|
| 2026.01.28 | ₩137,400 | ₩137,400 | ₩135,750 | ₩135,938 | -1.06% | 5.1만 |
|---|
| 2026.01.27 | ₩136,233 | ₩137,185 | ₩136,139 | ₩137,132 | +0.66% | 8.2만 |
|---|
| 2026.01.26 | ₩137,467 | ₩137,467 | ₩136,018 | ₩136,367 | -0.80% | 89.8만 |
|---|
| 2026.01.23 | ₩139,398 | ₩139,398 | ₩136,407 | ₩136,716 | -1.92% | 31.2만 |
|---|
| 2026.01.22 | ₩139,479 | ₩140,659 | ₩139,465 | ₩139,800 | +0.23% | 81.5만 |
|---|
| 2026.01.21 | ₩137,869 | ₩138,741 | ₩136,153 | ₩138,298 | +0.31% | 170.2만 |
|---|
| 2026.01.20 | ₩134,181 | ₩137,681 | ₩134,181 | ₩136,582 | +1.79% | 1.2만 |
|---|
| 2026.01.16 | ₩137,775 | ₩137,829 | ₩136,595 | ₩136,622 | -0.84% | 1.8만 |
|---|
| 2026.01.15 | ₩137,494 | ₩138,164 | ₩136,930 | ₩137,024 | -0.34% | 1.7만 |
|---|
| 2026.01.14 | ₩134,986 | ₩137,158 | ₩134,986 | ₩136,863 | +1.39% | 2만 |
|---|
| 2026.01.13 | ₩134,114 | ₩135,509 | ₩134,114 | ₩135,160 | +0.78% | 4.5만 |
|---|
| 2026.01.12 | ₩133,215 | ₩134,530 | ₩132,438 | ₩134,530 | +0.99% | 1.9만 |
|---|
| 2026.01.09 | ₩133,819 | ₩134,919 | ₩133,604 | ₩133,859 | +0.03% | 1.5만 |
|---|
| 2026.01.08 | ₩133,108 | ₩133,390 | ₩132,263 | ₩133,028 | -0.06% | 1.8만 |
|---|
| 2026.01.07 | ₩131,807 | ₩133,819 | ₩131,807 | ₩133,752 | +1.48% | 1.8만 |
|---|
| 2026.01.06 | ₩129,782 | ₩131,740 | ₩129,500 | ₩131,740 | +1.51% | 4.2만 |
|---|
| 2026.01.05 | ₩129,085 | ₩129,983 | ₩128,615 | ₩129,916 | +0.64% | 3.1만 |
|---|
| 2026.01.02 | ₩130,466 | ₩130,466 | ₩127,797 | ₩129,071 | -1.07% | 3.4만 |
|---|
| 2025.12.31 | ₩130,225 | ₩130,345 | ₩129,487 | ₩129,782 | -0.34% | 1.4만 |
|---|
| 2025.12.30 | ₩131,338 | ₩131,338 | ₩130,319 | ₩130,359 | -0.75% | 8.8천 |
|---|
| 2025.12.29 | ₩131,512 | ₩131,834 | ₩131,284 | ₩131,606 | +0.07% | 1.4만 |
|---|
| 2025.12.26 | ₩132,894 | ₩132,894 | ₩132,290 | ₩132,773 | -0.09% | 1.7만 |
|---|
| 2025.12.24 | ₩133,001 | ₩133,698 | ₩132,666 | ₩133,578 | +0.43% | 1.4만 |
|---|
| 2025.12.23 | ₩133,269 | ₩134,087 | ₩133,162 | ₩133,309 | +0.03% | 2.2만 |
|---|
| 2025.12.22 | ₩134,302 | ₩134,811 | ₩133,980 | ₩134,114 | -0.14% | 3.7만 |
|---|
| 2025.12.19 | ₩130,989 | ₩132,733 | ₩130,989 | ₩132,411 | +1.09% | 2만 |
|---|
| 2025.12.18 | ₩130,640 | ₩131,633 | ₩129,983 | ₩130,238 | -0.31% | 2.2만 |
|---|
| 2025.12.17 | ₩131,633 | ₩131,633 | ₩128,468 | ₩128,468 | -2.40% | 2.5만 |
|---|
| 2025.12.16 | ₩130,748 | ₩131,687 | ₩130,453 | ₩131,177 | +0.33% | 2.2만 |
|---|
| 2025.12.15 | ₩134,798 | ₩134,798 | ₩131,110 | ₩131,110 | -2.74% | 1.7만 |
|---|
| 2025.12.12 | ₩135,629 | ₩135,629 | ₩133,443 | ₩133,457 | -1.60% | 1.5만 |
|---|
| 2025.12.11 | ₩133,537 | ₩136,407 | ₩133,537 | ₩136,099 | +1.92% | 1.9만 |
|---|
| 2025.12.10 | ₩133,108 | ₩135,294 | ₩132,692 | ₩134,302 | +0.90% | 1.7만 |
|---|
| 2025.12.09 | ₩132,733 | ₩133,497 | ₩132,344 | ₩132,625 | -0.08% | 1.9만 |
|---|
| 2025.12.08 | ₩132,277 | ₩132,625 | ₩131,673 | ₩132,371 | +0.07% | 2.6만 |
|---|
| 2025.12.05 | ₩131,204 | ₩131,566 | ₩130,922 | ₩130,922 | -0.21% | 1.5만 |
|---|
| 2025.12.04 | ₩129,259 | ₩131,807 | ₩129,259 | ₩131,539 | +1.76% | 1.4만 |
|---|
| 2025.12.03 | ₩128,065 | ₩129,460 | ₩128,065 | ₩129,460 | +1.09% | 1.5만 |
|---|
| 2025.12.02 | ₩128,535 | ₩128,535 | ₩126,979 | ₩127,033 | -1.17% | 2.4만 |
|---|
| 2025.12.01 | ₩128,669 | ₩129,299 | ₩127,636 | ₩127,677 | -0.77% | 3.4만 |
|---|
| 2025.11.28 | ₩130,600 | ₩130,654 | ₩130,211 | ₩130,547 | -0.04% | 8.7천 |
|---|
| 2025.11.26 | ₩129,514 | ₩130,828 | ₩128,790 | ₩130,117 | +0.47% | 2.5만 |
|---|
| 2025.11.25 | ₩126,577 | ₩129,098 | ₩126,577 | ₩128,749 | +1.72% | 5.2만 |
|---|
| 2025.11.24 | ₩123,975 | ₩126,483 | ₩123,841 | ₩126,255 | +1.84% | 3.5만 |
|---|
| 2025.11.21 | ₩119,616 | ₩123,117 | ₩119,160 | ₩122,325 | +2.26% | 2만 |
|---|
| 2025.11.20 | ₩125,437 | ₩125,437 | ₩118,852 | ₩118,932 | -5.19% | 1.6만 |
|---|
| 2025.11.19 | ₩122,728 | ₩124,015 | ₩122,218 | ₩122,419 | -0.25% | 1.5만 |
|---|
| 2025.11.18 | ₩120,019 | ₩122,996 | ₩120,019 | ₩122,138 | +1.77% | 1.4만 |
|---|
| 2025.11.17 | ₩123,546 | ₩123,908 | ₩120,850 | ₩121,212 | -1.89% | 3.1만 |
|---|
| 2025.11.14 | ₩120,340 | ₩124,686 | ₩120,340 | ₩123,546 | +2.66% | 3.9만 |
|---|
| 2025.11.13 | ₩123,975 | ₩123,975 | ₩120,837 | ₩121,172 | -2.26% | 2.1만 |
|---|
| 2025.11.12 | ₩124,914 | ₩126,094 | ₩124,190 | ₩124,806 | -0.09% | 2.4만 |
|---|
| 2025.11.11 | ₩124,364 | ₩124,860 | ₩123,385 | ₩124,619 | +0.20% | 5.9만 |
|---|
| 2025.11.10 | ₩125,490 | ₩125,759 | ₩123,827 | ₩124,833 | -0.52% | 1.8만 |
|---|
| 2025.11.07 | ₩119,670 | ₩122,325 | ₩119,013 | ₩122,245 | +2.15% | 2.3만 |
|---|
| 2025.11.06 | ₩123,412 | ₩123,412 | ₩121,252 | ₩121,252 | -1.75% | 1.2만 |
|---|
| 2025.11.05 | ₩123,479 | ₩125,330 | ₩123,157 | ₩124,806 | +1.08% | 1.4만 |
|---|
| 2025.11.04 | ₩122,835 | ₩124,793 | ₩122,540 | ₩123,117 | +0.23% | 1만 |
|---|
| 2025.11.03 | ₩126,483 | ₩126,483 | ₩124,538 | ₩125,759 | -0.57% | 1.4만 |
|---|
| 2025.10.31 | ₩125,678 | ₩126,590 | ₩125,048 | ₩126,107 | +0.34% | 1.2만 |
|---|
| 2025.10.30 | ₩125,517 | ₩126,765 | ₩125,397 | ₩125,504 | -0.01% | 1.4만 |
|---|
| 2025.10.29 | ₩128,052 | ₩128,441 | ₩125,222 | ₩126,027 | -1.58% | 1.2만 |
|---|
| 2025.10.28 | ₩127,623 | ₩128,468 | ₩126,765 | ₩127,019 | -0.47% | 1.8만 |
|---|
| 2025.10.27 | ₩129,085 | ₩129,085 | ₩127,556 | ₩127,811 | -0.99% | 1.1만 |
|---|
| 2025.10.24 | ₩127,408 | ₩128,910 | ₩127,408 | ₩127,905 | +0.39% | 1.2만 |
|---|
| 2025.10.23 | ₩125,169 | ₩126,255 | ₩125,169 | ₩125,571 | +0.32% | 1.1만 |
|---|
| 2025.10.22 | ₩126,188 | ₩126,188 | ₩122,164 | ₩124,123 | -1.64% | 2.1만 |
|---|
| 2025.10.21 | ₩127,878 | ₩127,878 | ₩126,537 | ₩126,751 | -0.88% | 1.9만 |
|---|
| 2025.10.20 | ₩127,663 | ₩128,588 | ₩126,684 | ₩128,521 | +0.67% | 1.4만 |
|---|
| 2025.10.17 | ₩125,464 | ₩125,853 | ₩124,270 | ₩124,793 | -0.53% | 8.7천 |
|---|
| 2025.10.16 | ₩131,512 | ₩131,512 | ₩126,134 | ₩126,429 | -3.86% | 1.6만 |
|---|
| 2025.10.15 | ₩130,909 | ₩131,351 | ₩129,259 | ₩130,305 | -0.46% | 1.8만 |
|---|
| 2025.10.14 | ₩124,887 | ₩129,836 | ₩124,887 | ₩128,924 | +3.23% | 7.4만 |
|---|
| 2025.10.13 | ₩125,826 | ₩126,872 | ₩125,397 | ₩126,872 | +0.83% | 1.1만 |
|---|
| 2025.10.10 | ₩127,381 | ₩127,730 | ₩122,956 | ₩122,956 | -3.47% | 1.5만 |
|---|