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 | ₩142,565 | ₩144,269 | ₩142,297 | ₩143,867 | +0.91% | 4.2천 |
| 2026.10.08 | ₩141,331 | ₩141,881 | ₩140,540 | ₩141,881 | +0.39% | 6.6천 |
| 2026.10.07 | ₩142,431 | ₩143,129 | ₩142,015 | ₩142,015 | -0.29% | 1.7만 |
| 2026.10.06 | ₩148,415 | ₩148,415 | ₩143,961 | ₩144,269 | -2.79% | 1.3만 |
| 2026.10.05 | ₩145,772 | ₩148,079 | ₩145,772 | ₩147,543 | +1.21% | 1.6만 |
| 2026.10.02 | ₩147,704 | ₩147,704 | ₩146,241 | ₩146,375 | -0.90% | 3.2천 |
| 2026.10.01 | ₩145,007 | ₩145,812 | ₩144,457 | ₩145,155 | +0.10% | 1.2만 |
| 2026.09.30 | ₩146,188 | ₩146,188 | ₩145,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩145,450 |
| -0.50% |
| 1.5만 |
| 2026.09.29 | ₩145,638 | ₩145,879 | ₩145,302 | ₩145,866 | +0.16% | 3.6천 |
|---|
| 2026.09.28 | ₩145,919 | ₩146,778 | ₩145,181 | ₩146,080 | +0.11% | 4.6천 |
|---|
| 2026.09.25 | ₩146,858 | ₩147,945 | ₩146,402 | ₩147,382 | +0.36% | 6천 |
|---|
| 2026.09.24 | ₩144,953 | ₩146,416 | ₩144,470 | ₩146,335 | +0.95% | 4.6천 |
|---|
| 2026.09.23 | ₩148,737 | ₩148,737 | ₩146,161 | ₩146,255 | -1.67% | 1만 |
|---|
| 2026.09.22 | ₩148,763 | ₩149,743 | ₩148,495 | ₩149,407 | +0.43% | 5.3천 |
|---|
| 2026.09.21 | ₩147,543 | ₩148,441 | ₩147,543 | ₩148,133 | +0.40% | 4.1천 |
|---|
| 2026.09.18 | ₩146,161 | ₩147,234 | ₩145,396 | ₩146,469 | +0.21% | 9.1천 |
|---|
| 2026.09.17 | ₩147,610 | ₩147,663 | ₩146,362 | ₩146,456 | -0.78% | 1만 |
|---|
| 2026.09.16 | ₩145,034 | ₩145,557 | ₩143,344 | ₩144,444 | -0.41% | 4.7천 |
|---|
| 2026.09.15 | ₩144,792 | ₩144,806 | ₩142,981 | ₩143,558 | -0.85% | 9.9천 |
|---|
| 2026.09.14 | ₩144,859 | ₩146,255 | ₩144,779 | ₩145,034 | +0.12% | 7.3천 |
|---|
| 2026.09.11 | ₩148,978 | ₩148,978 | ₩147,435 | ₩147,543 | -0.96% | 6.3천 |
|---|
| 2026.09.10 | ₩146,067 | ₩147,355 | ₩145,705 | ₩145,785 | -0.19% | 5.5천 |
|---|
| 2026.09.09 | ₩148,951 | ₩149,246 | ₩147,811 | ₩147,878 | -0.72% | 8.6천 |
|---|
| 2026.09.08 | ₩147,918 | ₩150,172 | ₩147,918 | ₩149,260 | +0.91% | 5.2천 |
|---|
| 2026.09.04 | ₩146,322 | ₩147,985 | ₩146,322 | ₩147,932 | +1.10% | 8.9천 |
|---|
| 2026.09.03 | ₩145,664 | ₩146,456 | ₩145,664 | ₩146,335 | +0.46% | 8.8천 |
|---|
| 2026.09.02 | ₩144,833 | ₩145,638 | ₩144,833 | ₩145,638 | +0.56% | 2.9천 |
|---|
| 2026.09.01 | ₩145,222 | ₩145,383 | ₩144,350 | ₩144,444 | -0.54% | 8.4천 |
|---|
| 2026.08.31 | ₩146,188 | ₩146,912 | ₩145,946 | ₩146,912 | +0.50% | 9.8천 |
|---|
| 2026.08.28 | ₩152,868 | ₩152,868 | ₩148,173 | ₩148,173 | -3.07% | 9.1천 |
|---|
| 2026.08.27 | ₩153,190 | ₩153,620 | ₩153,003 | ₩153,043 | -0.10% | 2천 |
|---|
| 2026.08.26 | ₩151,715 | ₩152,573 | ₩151,715 | ₩152,399 | +0.45% | 4.5천 |
|---|
| 2026.08.25 | ₩153,231 | ₩153,231 | ₩152,023 | ₩152,439 | -0.52% | 4.6천 |
|---|
| 2026.08.24 | ₩153,029 | ₩153,029 | ₩150,856 | ₩150,856 | -1.42% | 5.4천 |
|---|
| 2026.08.21 | ₩152,855 | ₩153,298 | ₩151,715 | ₩153,298 | +0.29% | 3천 |
|---|
| 2026.08.20 | ₩153,593 | ₩153,593 | ₩151,581 | ₩151,943 | -1.07% | 7.5만 |
|---|
| 2026.08.19 | ₩158,972 | ₩158,972 | ₩154,666 | ₩154,666 | -2.71% | 5.2만 |
|---|
| 2026.08.18 | ₩159,254 | ₩159,268 | ₩156,289 | ₩156,692 | -1.61% | 3.1만 |
|---|
| 2026.08.17 | ₩160,475 | ₩161,374 | ₩160,475 | ₩161,374 | +0.56% | 3.4천 |
|---|
| 2026.08.14 | ₩157,135 | ₩160,260 | ₩157,135 | ₩160,260 | +1.99% | 4.7천 |
|---|
| 2026.08.13 | ₩159,429 | ₩159,455 | ₩158,168 | ₩158,168 | -0.79% | 2.4천 |
|---|
| 2026.08.12 | ₩158,275 | ₩159,321 | ₩158,275 | ₩158,852 | +0.36% | 11.3만 |
|---|
| 2026.08.11 | ₩157,296 | ₩157,550 | ₩156,571 | ₩156,571 | -0.46% | 6.4천 |
|---|
| 2026.08.10 | ₩157,658 | ₩158,396 | ₩156,370 | ₩156,370 | -0.82% | 7.4천 |
|---|
| 2026.08.07 | ₩157,255 | ₩158,409 | ₩157,255 | ₩158,342 | +0.69% | 1.3만 |
|---|
| 2026.08.06 | ₩157,711 | ₩158,288 | ₩157,108 | ₩157,228 | -0.31% | 7.7천 |
|---|
| 2026.08.05 | ₩159,657 | ₩160,824 | ₩158,302 | ₩158,302 | -0.85% | 5.6천 |
|---|
| 2026.08.04 | ₩156,531 | ₩159,871 | ₩156,531 | ₩159,455 | +1.87% | 1.5만 |
|---|
| 2026.08.03 | ₩150,977 | ₩154,425 | ₩150,977 | ₩154,331 | +2.22% | 1.8만 |
|---|
| 2026.07.31 | ₩152,922 | ₩152,922 | ₩150,346 | ₩150,776 | -1.40% | 8.6천 |
|---|
| 2026.07.30 | ₩147,127 | ₩151,326 | ₩147,127 | ₩151,326 | +2.85% | 1만 |
|---|
| 2026.07.29 | ₩149,112 | ₩149,112 | ₩144,591 | ₩145,020 | -2.74% | 6.8천 |
|---|
| 2026.07.28 | ₩146,657 | ₩149,716 | ₩146,644 | ₩149,635 | +2.03% | 1.2만 |
|---|
| 2026.07.27 | ₩154,841 | ₩155,578 | ₩150,870 | ₩152,734 | -1.36% | 1.7만 |
|---|
| 2026.07.24 | ₩156,303 | ₩156,303 | ₩152,694 | ₩152,721 | -2.29% | 8.9천 |
|---|
| 2026.07.23 | ₩155,377 | ₩156,920 | ₩155,270 | ₩155,941 | +0.36% | 1.2만 |
|---|
| 2026.07.22 | ₩159,482 | ₩159,482 | ₩157,685 | ₩157,752 | -1.09% | 1.5만 |
|---|
| 2026.07.21 | ₩156,786 | ₩160,556 | ₩156,786 | ₩160,475 | +2.35% | 5.4천 |
|---|
| 2026.07.20 | ₩155,820 | ₩155,820 | ₩154,693 | ₩154,693 | -0.72% | 3.7천 |
|---|
| 2026.07.17 | ₩152,399 | ₩157,202 | ₩151,728 | ₩156,196 | +2.49% | 6.6천 |
|---|
| 2026.07.16 | ₩157,470 | ₩157,966 | ₩154,680 | ₩155,230 | -1.42% | 7.5천 |
|---|
| 2026.07.15 | ₩159,442 | ₩160,032 | ₩157,135 | ₩159,107 | -0.21% | 1.1만 |
|---|
| 2026.07.14 | ₩159,026 | ₩159,429 | ₩158,583 | ₩159,375 | +0.22% | 1.2만 |
|---|
| 2026.07.13 | ₩159,724 | ₩159,724 | ₩155,739 | ₩156,343 | -2.12% | 9.1천 |
|---|
| 2026.07.10 | ₩161,682 | ₩161,682 | ₩158,932 | ₩160,475 | -0.75% | 1.2만 |
|---|
| 2026.07.09 | ₩160,931 | ₩162,836 | ₩160,931 | ₩162,192 | +0.78% | 1.5만 |
|---|
| 2026.07.08 | ₩158,355 | ₩159,026 | ₩155,431 | ₩158,422 | +0.04% | 5.4만 |
|---|
| 2026.07.07 | ₩161,548 | ₩161,548 | ₩157,483 | ₩158,490 | -1.89% | 33.4만 |
|---|
| 2026.07.06 | ₩163,332 | ₩165,680 | ₩162,286 | ₩162,581 | -0.46% | 2.3만 |
|---|
| 2026.07.02 | ₩167,089 | ₩167,089 | ₩159,979 | ₩161,642 | -3.26% | 2만 |
|---|
| 2026.07.01 | ₩168,430 | ₩169,651 | ₩167,290 | ₩167,303 | -0.67% | 2만 |
|---|
| 2026.06.30 | ₩168,350 | ₩171,409 | ₩168,350 | ₩170,791 | +1.45% | 1.7만 |
|---|
| 2026.06.29 | ₩166,217 | ₩168,497 | ₩164,017 | ₩168,350 | +1.28% | 3.5만 |
|---|
| 2026.06.26 | ₩163,883 | ₩165,801 | ₩163,883 | ₩165,801 | +1.17% | 9.6천 |
|---|
| 2026.06.25 | ₩164,473 | ₩166,619 | ₩164,231 | ₩165,331 | +0.52% | 3.2만 |
|---|
| 2026.06.24 | ₩162,139 | ₩163,440 | ₩160,676 | ₩161,548 | -0.36% | 1.1만 |
|---|
| 2026.06.23 | ₩161,656 | ₩163,628 | ₩161,656 | ₩162,112 | +0.28% | 2.1만 |
|---|
| 2026.06.22 | ₩164,312 | ₩165,412 | ₩163,279 | ₩165,063 | +0.46% | 9.5천 |
|---|
| 2026.06.18 | ₩162,890 | ₩162,890 | ₩160,274 | ₩162,259 | -0.39% | 1.2만 |
|---|
| 2026.06.17 | ₩159,992 | ₩161,884 | ₩159,040 | ₩159,174 | -0.51% | 6.8만 |
|---|
| 2026.06.16 | ₩161,092 | ₩162,125 | ₩158,342 | ₩158,342 | -1.71% | 3.4천 |
|---|
| 2026.06.15 | ₩162,286 | ₩162,715 | ₩160,623 | ₩160,770 | -0.93% | 6.1천 |
|---|
| 2026.06.12 | ₩158,436 | ₩159,590 | ₩158,436 | ₩158,744 | +0.19% | 1.8만 |
|---|
| 2026.06.11 | ₩152,868 | ₩156,719 | ₩151,567 | ₩156,719 | +2.52% | 2.2만 |
|---|
| 2026.06.10 | ₩150,574 | ₩153,714 | ₩149,528 | ₩149,662 | -0.61% | 2.1만 |
|---|
| 2026.06.09 | ₩153,284 | ₩153,284 | ₩148,468 | ₩151,715 | -1.02% | 6.4천 |
|---|
| 2026.06.08 | ₩153,029 | ₩153,029 | ₩150,454 | ₩150,963 | -1.35% | 3.6천 |
|---|
| 2026.06.05 | ₩154,988 | ₩154,988 | ₩148,052 | ₩148,924 | -3.91% | 5.9천 |
|---|
| 2026.06.04 | ₩153,311 | ₩157,148 | ₩153,311 | ₩156,625 | +2.16% | 5천 |
|---|
| 2026.06.03 | ₩154,586 | ₩154,720 | ₩153,526 | ₩154,331 | -0.16% | 5.5천 |
|---|
| 2026.06.02 | ₩155,109 | ₩156,424 | ₩154,827 | ₩155,230 | +0.08% | 6.9천 |
|---|
| 2026.06.01 | ₩154,773 | ₩155,136 | ₩153,190 | ₩154,666 | -0.07% | 1.2만 |
|---|
| 2026.05.29 | ₩157,094 | ₩157,094 | ₩154,022 | ₩155,874 | -0.78% | 2.2만 |
|---|
| 2026.05.28 | ₩156,813 | ₩157,671 | ₩156,625 | ₩157,014 | +0.13% | 1.5만 |
|---|
| 2026.05.27 | ₩157,389 | ₩157,416 | ₩155,941 | ₩156,517 | -0.55% | 8.5천 |
|---|
| 2026.05.26 | ₩155,672 | ₩156,397 | ₩155,672 | ₩156,397 | +0.47% | 3.9천 |
|---|
| 2026.05.22 | ₩152,426 | ₩153,231 | ₩152,359 | ₩152,372 | -0.04% | 5.8천 |
|---|
| 2026.05.21 | ₩149,541 | ₩152,251 | ₩149,541 | ₩151,862 | +1.55% | 9.6천 |
|---|
| 2026.05.20 | ₩148,401 | ₩150,601 | ₩148,401 | ₩150,574 | +1.46% | 1.2만 |
|---|
| 2026.05.19 | ₩146,845 | ₩148,267 | ₩144,886 | ₩147,113 | +0.18% | 1만 |
|---|
| 2026.05.18 | ₩149,971 | ₩150,320 | ₩147,341 | ₩148,321 | -1.10% | 8.4천 |
|---|
| 2026.05.15 | ₩151,581 | ₩152,077 | ₩150,427 | ₩150,883 | -0.46% | 1.2만 |
|---|
| 2026.05.14 | ₩154,465 | ₩155,552 | ₩153,593 | ₩155,122 | +0.43% | 7.2천 |
|---|
| 2026.05.13 | ₩152,815 | ₩154,331 | ₩151,688 | ₩154,156 | +0.88% | 8.4천 |
|---|
| 2026.05.12 | ₩154,478 | ₩154,478 | ₩149,944 | ₩153,110 | -0.89% | 2.9만 |
|---|
| 2026.05.11 | ₩153,754 | ₩155,833 | ₩153,754 | ₩154,921 | +0.76% | 7천 |
|---|
| 2026.05.08 | ₩151,956 | ₩152,922 | ₩151,567 | ₩152,815 | +0.57% | 1.3만 |
|---|
| 2026.05.07 | ₩153,164 | ₩153,217 | ₩150,816 | ₩151,232 | -1.26% | 7.7천 |
|---|
| 2026.05.06 | ₩154,478 | ₩155,686 | ₩153,888 | ₩155,686 | +0.78% | 2만 |
|---|
| 2026.05.05 | ₩153,123 | ₩154,612 | ₩153,123 | ₩154,612 | +0.97% | 9천 |
|---|
| 2026.05.04 | ₩151,460 | ₩152,828 | ₩150,561 | ₩151,487 | +0.02% | 8.9천 |
|---|
| 2026.05.01 | ₩150,373 | ₩151,446 | ₩150,065 | ₩151,151 | +0.52% | 8.2천 |
|---|
| 2026.04.30 | ₩147,355 | ₩150,400 | ₩147,355 | ₩150,400 | +2.07% | 4.6천 |
|---|
| 2026.04.29 | ₩147,744 | ₩147,744 | ₩145,597 | ₩145,879 | -1.26% | 7.1천 |
|---|
| 2026.04.28 | ₩148,669 | ₩148,991 | ₩146,858 | ₩147,489 | -0.79% | 6.8천 |
|---|
| 2026.04.27 | ₩150,843 | ₩151,862 | ₩150,199 | ₩150,829 | -0.01% | 7.6천 |
|---|
| 2026.04.24 | ₩151,138 | ₩151,138 | ₩149,702 | ₩150,682 | -0.30% | 6.7천 |
|---|
| 2026.04.23 | ₩151,742 | ₩151,742 | ₩148,951 | ₩150,051 | -1.11% | 7.8천 |
|---|
| 2026.04.22 | ₩151,822 | ₩152,855 | ₩150,172 | ₩151,192 | -0.42% | 5.4만 |
|---|
| 2026.04.21 | ₩151,943 | ₩152,117 | ₩149,421 | ₩149,555 | -1.57% | 2.4만 |
|---|
| 2026.04.20 | ₩150,507 | ₩150,977 | ₩150,091 | ₩150,521 | +0.01% | 5.3천 |
|---|
| 2026.04.17 | ₩148,052 | ₩150,038 | ₩147,569 | ₩149,582 | +1.03% | 9.5천 |
|---|
| 2026.04.16 | ₩145,477 | ₩146,255 | ₩145,168 | ₩146,214 | +0.51% | 8천 |
|---|
| 2026.04.15 | ₩145,128 | ₩145,128 | ₩143,075 | ₩144,739 | -0.27% | 5.7천 |
|---|
| 2026.04.14 | ₩143,786 | ₩145,128 | ₩143,786 | ₩144,792 | +0.70% | 7.7천 |
|---|
| 2026.04.13 | ₩142,015 | ₩143,612 | ₩141,801 | ₩143,518 | +1.06% | 1.3만 |
|---|
| 2026.04.10 | ₩142,190 | ₩142,243 | ₩140,915 | ₩141,519 | -0.47% | 8.4천 |
|---|
| 2026.04.09 | ₩141,734 | ₩143,142 | ₩141,439 | ₩142,539 | +0.57% | 1.3만 |
|---|
| 2026.04.08 | ₩141,841 | ₩141,841 | ₩140,352 | ₩141,143 | -0.49% | 5.1천 |
|---|
| 2026.04.07 | ₩134,825 | ₩136,475 | ₩134,731 | ₩136,260 | +1.06% | 5.6천 |
|---|
| 2026.04.06 | ₩135,898 | ₩136,421 | ₩135,563 | ₩135,938 | +0.03% | 1.4만 |
|---|
| 2026.04.02 | ₩130,894 | ₩136,113 | ₩130,894 | ₩135,858 | +3.79% | 1만 |
|---|
| 2026.04.01 | ₩134,691 | ₩135,496 | ₩133,792 | ₩134,033 | -0.49% | 1.3만 |
|---|
| 2026.03.31 | ₩127,701 | ₩132,343 | ₩127,701 | ₩132,101 | +3.45% | 8.7천 |
|---|
| 2026.03.30 | ₩130,035 | ₩130,035 | ₩125,783 | ₩126,065 | -3.05% | 7.7천 |
|---|
| 2026.03.27 | ₩130,559 | ₩130,559 | ₩128,479 | ₩128,600 | -1.50% | 7.5천 |
|---|
| 2026.03.26 | ₩131,900 | ₩133,403 | ₩131,350 | ₩131,377 | -0.40% | 8.5천 |
|---|
| 2026.03.25 | ₩132,812 | ₩133,765 | ₩132,490 | ₩132,920 | +0.08% | 3.8천 |
|---|
| 2026.03.24 | ₩129,459 | ₩130,827 | ₩129,177 | ₩130,451 | +0.77% | 9.8천 |
|---|
| 2026.03.23 | ₩130,317 | ₩131,095 | ₩129,888 | ₩129,968 | -0.27% | 2.1만 |
|---|
| 2026.03.20 | ₩128,613 | ₩128,613 | ₩126,319 | ₩127,097 | -1.18% | 9.5천 |
|---|
| 2026.03.19 | ₩128,211 | ₩131,283 | ₩128,157 | ₩130,223 | +1.57% | 3.6천 |
|---|
| 2026.03.18 | ₩130,559 | ₩130,881 | ₩128,721 | ₩128,721 | -1.41% | 4.1천 |
|---|
| 2026.03.17 | ₩130,720 | ₩131,712 | ₩130,720 | ₩131,377 | +0.50% | 4.3천 |
|---|
| 2026.03.16 | ₩130,304 | ₩131,297 | ₩130,116 | ₩130,210 | -0.07% | 8.5천 |
|---|
| 2026.03.13 | ₩129,646 | ₩129,646 | ₩127,594 | ₩128,037 | -1.24% | 4.7천 |
|---|
| 2026.03.12 | ₩131,310 | ₩131,310 | ₩128,412 | ₩128,895 | -1.84% | 1.4만 |
|---|
| 2026.03.11 | ₩133,161 | ₩133,282 | ₩131,994 | ₩133,242 | +0.06% | 9천 |
|---|
| 2026.03.10 | ₩133,215 | ₩135,871 | ₩133,215 | ₩133,792 | +0.43% | 7.3천 |
|---|
| 2026.03.09 | ₩128,976 | ₩133,443 | ₩128,895 | ₩133,161 | +3.25% | 2.4만 |
|---|
| 2026.03.06 | ₩130,545 | ₩132,397 | ₩130,545 | ₩131,028 | +0.37% | 1.7만 |
|---|
| 2026.03.05 | ₩135,844 | ₩135,844 | ₩132,209 | ₩133,577 | -1.67% | 8.9천 |
|---|
| 2026.03.04 | ₩136,770 | ₩137,937 | ₩135,536 | ₩137,441 | +0.49% | 8.5천 |
|---|
| 2026.03.03 | ₩134,476 | ₩136,461 | ₩132,437 | ₩135,254 | +0.58% | 6.4만 |
|---|
| 2026.03.02 | ₩135,978 | ₩139,145 | ₩135,978 | ₩139,064 | +2.27% | 9.9천 |
|---|
| 2026.02.27 | ₩137,803 | ₩137,803 | ₩136,716 | ₩137,548 | -0.18% | 6.7천 |
|---|
| 2026.02.26 | ₩139,265 | ₩140,151 | ₩137,521 | ₩140,097 | +0.60% | 2.9만 |
|---|
| 2026.02.25 | ₩138,876 | ₩139,466 | ₩138,514 | ₩138,755 | -0.09% | 9.4천 |
|---|
| 2026.02.24 | ₩137,401 | ₩137,830 | ₩137,172 | ₩137,682 | +0.21% | 6.2천 |
|---|
| 2026.02.23 | ₩135,267 | ₩135,750 | ₩134,463 | ₩135,563 | +0.22% | 1.5만 |
|---|
| 2026.02.20 | ₩135,764 | ₩137,427 | ₩135,764 | ₩136,810 | +0.77% | 7.8천 |
|---|
| 2026.02.19 | ₩135,174 | ₩136,985 | ₩135,174 | ₩136,971 | +1.33% | 1.3만 |
|---|
| 2026.02.18 | ₩136,864 | ₩138,058 | ₩135,469 | ₩136,099 | -0.56% | 1.2만 |
|---|
| 2026.02.17 | ₩133,738 | ₩136,287 | ₩133,738 | ₩135,388 | +1.23% | 6.5천 |
|---|
| 2026.02.13 | ₩134,946 | ₩136,502 | ₩134,543 | ₩134,637 | -0.23% | 1.7만 |
|---|
| 2026.02.12 | ₩137,615 | ₩137,615 | ₩133,738 | ₩134,100 | -2.55% | 1.2만 |
|---|
| 2026.02.11 | ₩138,058 | ₩138,058 | ₩134,704 | ₩136,971 | -0.79% | 1.1만 |
|---|
| 2026.02.10 | ₩137,763 | ₩139,104 | ₩137,696 | ₩137,843 | +0.06% | 1.3만 |
|---|
| 2026.02.09 | ₩137,159 | ₩138,970 | ₩136,770 | ₩138,286 | +0.82% | 9.7천 |
|---|
| 2026.02.06 | ₩135,200 | ₩137,696 | ₩135,080 | ₩137,374 | +1.61% | 1.5만 |
|---|
| 2026.02.05 | ₩132,571 | ₩134,744 | ₩131,229 | ₩131,525 | -0.79% | 3만 |
|---|
| 2026.02.04 | ₩137,682 | ₩137,682 | ₩132,021 | ₩134,100 | -2.60% | 2.9만 |
|---|
| 2026.02.03 | ₩137,025 | ₩138,152 | ₩135,643 | ₩137,588 | +0.41% | 1.5만 |
|---|
| 2026.02.02 | ₩132,651 | ₩136,958 | ₩132,651 | ₩136,475 | +2.88% | 2.1만 |
|---|
| 2026.01.30 | ₩134,650 | ₩136,126 | ₩133,416 | ₩133,617 | -0.77% | 6만 |
|---|
| 2026.01.29 | ₩137,119 | ₩137,119 | ₩134,516 | ₩136,649 | -0.34% | 6.4만 |
|---|
| 2026.01.28 | ₩137,441 | ₩137,441 | ₩135,791 | ₩135,978 | -1.06% | 5.1만 |
|---|
| 2026.01.27 | ₩136,274 | ₩137,226 | ₩136,180 | ₩137,172 | +0.66% | 8.2만 |
|---|
| 2026.01.26 | ₩137,508 | ₩137,508 | ₩136,059 | ₩136,408 | -0.80% | 89.8만 |
|---|
| 2026.01.23 | ₩139,440 | ₩139,440 | ₩136,448 | ₩136,757 | -1.92% | 31.2만 |
|---|
| 2026.01.22 | ₩139,520 | ₩140,701 | ₩139,507 | ₩139,842 | +0.23% | 81.5만 |
|---|
| 2026.01.21 | ₩137,910 | ₩138,782 | ₩136,193 | ₩138,340 | +0.31% | 170.2만 |
|---|
| 2026.01.20 | ₩134,221 | ₩137,723 | ₩134,221 | ₩136,622 | +1.79% | 1.2만 |
|---|
| 2026.01.16 | ₩137,816 | ₩137,870 | ₩136,636 | ₩136,663 | -0.84% | 1.8만 |
|---|
| 2026.01.15 | ₩137,535 | ₩138,205 | ₩136,971 | ₩137,065 | -0.34% | 1.7만 |
|---|
| 2026.01.14 | ₩135,026 | ₩137,199 | ₩135,026 | ₩136,904 | +1.39% | 2만 |
|---|
| 2026.01.13 | ₩134,154 | ₩135,549 | ₩134,154 | ₩135,200 | +0.78% | 4.5만 |
|---|
| 2026.01.12 | ₩133,255 | ₩134,570 | ₩132,477 | ₩134,570 | +0.99% | 1.9만 |
|---|
| 2026.01.09 | ₩133,859 | ₩134,959 | ₩133,644 | ₩133,899 | +0.03% | 1.5만 |
|---|
| 2026.01.08 | ₩133,148 | ₩133,430 | ₩132,303 | ₩133,067 | -0.06% | 1.8만 |
|---|
| 2026.01.07 | ₩131,847 | ₩133,859 | ₩131,847 | ₩133,792 | +1.48% | 1.8만 |
|---|
| 2026.01.06 | ₩129,821 | ₩131,779 | ₩129,539 | ₩131,779 | +1.51% | 4.2만 |
|---|
| 2026.01.05 | ₩129,123 | ₩130,022 | ₩128,654 | ₩129,955 | +0.64% | 3.1만 |
|---|
| 2026.01.02 | ₩130,505 | ₩130,505 | ₩127,835 | ₩129,110 | -1.07% | 3.4만 |
|---|
| 2025.12.31 | ₩130,264 | ₩130,384 | ₩129,526 | ₩129,821 | -0.34% | 1.4만 |
|---|
| 2025.12.30 | ₩131,377 | ₩131,377 | ₩130,357 | ₩130,398 | -0.75% | 8.8천 |
|---|
| 2025.12.29 | ₩131,551 | ₩131,873 | ₩131,323 | ₩131,645 | +0.07% | 1.4만 |
|---|
| 2025.12.26 | ₩132,933 | ₩132,933 | ₩132,330 | ₩132,812 | -0.09% | 1.7만 |
|---|
| 2025.12.24 | ₩133,041 | ₩133,738 | ₩132,705 | ₩133,617 | +0.43% | 1.4만 |
|---|
| 2025.12.23 | ₩133,309 | ₩134,127 | ₩133,202 | ₩133,349 | +0.03% | 2.2만 |
|---|
| 2025.12.22 | ₩134,342 | ₩134,852 | ₩134,020 | ₩134,154 | -0.14% | 3.7만 |
|---|
| 2025.12.19 | ₩131,028 | ₩132,772 | ₩131,028 | ₩132,450 | +1.09% | 2만 |
|---|
| 2025.12.18 | ₩130,679 | ₩131,672 | ₩130,022 | ₩130,277 | -0.31% | 2.2만 |
|---|
| 2025.12.17 | ₩131,672 | ₩131,672 | ₩128,506 | ₩128,506 | -2.40% | 2.5만 |
|---|
| 2025.12.16 | ₩130,787 | ₩131,726 | ₩130,492 | ₩131,216 | +0.33% | 2.2만 |
|---|
| 2025.12.15 | ₩134,838 | ₩134,838 | ₩131,149 | ₩131,149 | -2.74% | 1.7만 |
|---|
| 2025.12.12 | ₩135,670 | ₩135,670 | ₩133,483 | ₩133,497 | -1.60% | 1.5만 |
|---|
| 2025.12.11 | ₩133,577 | ₩136,448 | ₩133,577 | ₩136,139 | +1.92% | 1.9만 |
|---|
| 2025.12.10 | ₩133,148 | ₩135,335 | ₩132,732 | ₩134,342 | +0.90% | 1.7만 |
|---|
| 2025.12.09 | ₩132,772 | ₩133,537 | ₩132,383 | ₩132,665 | -0.08% | 1.9만 |
|---|
| 2025.12.08 | ₩132,316 | ₩132,665 | ₩131,712 | ₩132,410 | +0.07% | 2.6만 |
|---|
| 2025.12.05 | ₩131,243 | ₩131,605 | ₩130,961 | ₩130,961 | -0.21% | 1.5만 |
|---|
| 2025.12.04 | ₩129,298 | ₩131,847 | ₩129,298 | ₩131,578 | +1.76% | 1.4만 |
|---|
| 2025.12.03 | ₩128,104 | ₩129,499 | ₩128,104 | ₩129,499 | +1.09% | 1.5만 |
|---|
| 2025.12.02 | ₩128,573 | ₩128,573 | ₩127,017 | ₩127,071 | -1.17% | 2.4만 |
|---|
| 2025.12.01 | ₩128,707 | ₩129,338 | ₩127,674 | ₩127,715 | -0.77% | 3.4만 |
|---|
| 2025.11.28 | ₩130,639 | ₩130,693 | ₩130,250 | ₩130,585 | -0.04% | 8.7천 |
|---|
| 2025.11.26 | ₩129,553 | ₩130,867 | ₩128,828 | ₩130,156 | +0.47% | 2.5만 |
|---|
| 2025.11.25 | ₩126,615 | ₩129,137 | ₩126,615 | ₩128,788 | +1.72% | 5.2만 |
|---|
| 2025.11.24 | ₩124,012 | ₩126,521 | ₩123,878 | ₩126,293 | +1.84% | 3.5만 |
|---|
| 2025.11.21 | ₩119,652 | ₩123,153 | ₩119,196 | ₩122,362 | +2.26% | 2만 |
|---|
| 2025.11.20 | ₩125,474 | ₩125,474 | ₩118,887 | ₩118,968 | -5.19% | 1.6만 |
|---|
| 2025.11.19 | ₩122,764 | ₩124,052 | ₩122,255 | ₩122,456 | -0.25% | 1.5만 |
|---|
| 2025.11.18 | ₩120,054 | ₩123,033 | ₩120,054 | ₩122,174 | +1.77% | 1.4만 |
|---|
| 2025.11.17 | ₩123,583 | ₩123,945 | ₩120,886 | ₩121,248 | -1.89% | 3.1만 |
|---|
| 2025.11.14 | ₩120,376 | ₩124,723 | ₩120,376 | ₩123,583 | +2.66% | 3.9만 |
|---|
| 2025.11.13 | ₩124,012 | ₩124,012 | ₩120,873 | ₩121,208 | -2.26% | 2.1만 |
|---|
| 2025.11.12 | ₩124,951 | ₩126,132 | ₩124,227 | ₩124,844 | -0.09% | 2.4만 |
|---|
| 2025.11.11 | ₩124,401 | ₩124,897 | ₩123,422 | ₩124,656 | +0.20% | 5.9만 |
|---|
| 2025.11.10 | ₩125,528 | ₩125,796 | ₩123,864 | ₩124,871 | -0.52% | 1.8만 |
|---|
| 2025.11.07 | ₩119,706 | ₩122,362 | ₩119,048 | ₩122,281 | +2.15% | 2.3만 |
|---|
| 2025.11.06 | ₩123,449 | ₩123,449 | ₩121,289 | ₩121,289 | -1.75% | 1.2만 |
|---|
| 2025.11.05 | ₩123,516 | ₩125,367 | ₩123,194 | ₩124,844 | +1.08% | 1.4만 |
|---|
| 2025.11.04 | ₩122,872 | ₩124,830 | ₩122,577 | ₩123,153 | +0.23% | 1만 |
|---|
| 2025.11.03 | ₩126,521 | ₩126,521 | ₩124,575 | ₩125,796 | -0.57% | 1.4만 |
|---|
| 2025.10.31 | ₩125,716 | ₩126,628 | ₩125,085 | ₩126,145 | +0.34% | 1.2만 |
|---|
| 2025.10.30 | ₩125,555 | ₩126,802 | ₩125,434 | ₩125,541 | -0.01% | 1.4만 |
|---|
| 2025.10.29 | ₩128,090 | ₩128,479 | ₩125,260 | ₩126,065 | -1.58% | 1.2만 |
|---|
| 2025.10.28 | ₩127,661 | ₩128,506 | ₩126,802 | ₩127,057 | -0.47% | 1.8만 |
|---|
| 2025.10.27 | ₩129,123 | ₩129,123 | ₩127,594 | ₩127,849 | -0.99% | 1.1만 |
|---|
| 2025.10.24 | ₩127,446 | ₩128,949 | ₩127,446 | ₩127,943 | +0.39% | 1.2만 |
|---|
| 2025.10.23 | ₩125,206 | ₩126,293 | ₩125,206 | ₩125,608 | +0.32% | 1.1만 |
|---|
| 2025.10.22 | ₩126,225 | ₩126,225 | ₩122,201 | ₩124,160 | -1.64% | 2.1만 |
|---|
| 2025.10.21 | ₩127,916 | ₩127,916 | ₩126,574 | ₩126,789 | -0.88% | 1.9만 |
|---|
| 2025.10.20 | ₩127,701 | ₩128,627 | ₩126,722 | ₩128,560 | +0.67% | 1.4만 |
|---|
| 2025.10.17 | ₩125,501 | ₩125,890 | ₩124,307 | ₩124,830 | -0.53% | 8.7천 |
|---|
| 2025.10.16 | ₩131,551 | ₩131,551 | ₩126,172 | ₩126,467 | -3.86% | 1.6만 |
|---|
| 2025.10.15 | ₩130,948 | ₩131,390 | ₩129,298 | ₩130,344 | -0.46% | 1.8만 |
|---|
| 2025.10.14 | ₩124,924 | ₩129,874 | ₩124,924 | ₩128,962 | +3.23% | 7.4만 |
|---|
| 2025.10.13 | ₩125,863 | ₩126,910 | ₩125,434 | ₩126,910 | +0.83% | 1.1만 |
|---|
| 2025.10.10 | ₩127,419 | ₩127,768 | ₩122,992 | ₩122,992 | -3.47% | 1.5만 |
|---|