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 | ₩142,404 | ₩144,106 | ₩142,136 | ₩143,704 | +0.91% | 4.2천 |
| 2026.10.08 | ₩141,171 | ₩141,721 | ₩140,380 | ₩141,721 | +0.39% | 6.6천 |
| 2026.10.07 | ₩142,270 | ₩142,967 | ₩141,855 | ₩141,855 | -0.29% | 1.7만 |
| 2026.10.06 | ₩148,246 | ₩148,246 | ₩143,798 | ₩144,106 | -2.79% | 1.3만 |
| 2026.10.05 | ₩145,607 | ₩147,911 | ₩145,607 | ₩147,375 | +1.21% | 1.6만 |
| 2026.10.02 | ₩147,536 | ₩147,536 | ₩146,076 | ₩146,210 | -0.90% | 3.2천 |
| 2026.10.01 | ₩144,843 | ₩145,647 | ₩144,293 | ₩144,990 | +0.10% | 1.2만 |
| 2026.09.30 | ₩146,022 | ₩146,022 | ₩145,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩145,285 |
| -0.50% |
| 1.5만 |
| 2026.09.29 | ₩145,473 | ₩145,714 | ₩145,138 | ₩145,700 | +0.16% | 3.6천 |
|---|
| 2026.09.28 | ₩145,754 | ₩146,612 | ₩145,017 | ₩145,915 | +0.11% | 4.6천 |
|---|
| 2026.09.25 | ₩146,692 | ₩147,777 | ₩146,236 | ₩147,215 | +0.36% | 6천 |
|---|
| 2026.09.24 | ₩144,789 | ₩146,250 | ₩144,307 | ₩146,169 | +0.95% | 4.6천 |
|---|
| 2026.09.23 | ₩148,568 | ₩148,568 | ₩145,995 | ₩146,089 | -1.67% | 1만 |
|---|
| 2026.09.22 | ₩148,595 | ₩149,573 | ₩148,327 | ₩149,238 | +0.43% | 5.3천 |
|---|
| 2026.09.21 | ₩147,375 | ₩148,273 | ₩147,375 | ₩147,965 | +0.40% | 4.1천 |
|---|
| 2026.09.18 | ₩145,995 | ₩147,067 | ₩145,231 | ₩146,303 | +0.21% | 9.1천 |
|---|
| 2026.09.17 | ₩147,442 | ₩147,496 | ₩146,196 | ₩146,290 | -0.78% | 1만 |
|---|
| 2026.09.16 | ₩144,870 | ₩145,392 | ₩143,181 | ₩144,280 | -0.41% | 4.7천 |
|---|
| 2026.09.15 | ₩144,628 | ₩144,642 | ₩142,819 | ₩143,396 | -0.85% | 9.9천 |
|---|
| 2026.09.14 | ₩144,695 | ₩146,089 | ₩144,615 | ₩144,870 | +0.12% | 7.3천 |
|---|
| 2026.09.11 | ₩148,809 | ₩148,809 | ₩147,268 | ₩147,375 | -0.96% | 6.3천 |
|---|
| 2026.09.10 | ₩145,901 | ₩147,188 | ₩145,540 | ₩145,620 | -0.19% | 5.5천 |
|---|
| 2026.09.09 | ₩148,782 | ₩149,077 | ₩147,643 | ₩147,710 | -0.72% | 8.6천 |
|---|
| 2026.09.08 | ₩147,751 | ₩150,002 | ₩147,751 | ₩149,091 | +0.91% | 5.2천 |
|---|
| 2026.09.04 | ₩146,156 | ₩147,818 | ₩146,156 | ₩147,764 | +1.10% | 8.9천 |
|---|
| 2026.09.03 | ₩145,499 | ₩146,290 | ₩145,499 | ₩146,169 | +0.46% | 8.8천 |
|---|
| 2026.09.02 | ₩144,669 | ₩145,473 | ₩144,669 | ₩145,473 | +0.56% | 2.9천 |
|---|
| 2026.09.01 | ₩145,057 | ₩145,218 | ₩144,186 | ₩144,280 | -0.54% | 8.4천 |
|---|
| 2026.08.31 | ₩146,022 | ₩146,746 | ₩145,781 | ₩146,746 | +0.50% | 9.8천 |
|---|
| 2026.08.28 | ₩152,695 | ₩152,695 | ₩148,005 | ₩148,005 | -3.07% | 9.1천 |
|---|
| 2026.08.27 | ₩153,017 | ₩153,446 | ₩152,829 | ₩152,869 | -0.10% | 2천 |
|---|
| 2026.08.26 | ₩151,543 | ₩152,400 | ₩151,543 | ₩152,226 | +0.45% | 4.5천 |
|---|
| 2026.08.25 | ₩153,057 | ₩153,057 | ₩151,851 | ₩152,266 | -0.52% | 4.6천 |
|---|
| 2026.08.24 | ₩152,856 | ₩152,856 | ₩150,685 | ₩150,685 | -1.42% | 5.4천 |
|---|
| 2026.08.21 | ₩152,682 | ₩153,124 | ₩151,543 | ₩153,124 | +0.29% | 3천 |
|---|
| 2026.08.20 | ₩153,419 | ₩153,419 | ₩151,409 | ₩151,771 | -1.07% | 7.5만 |
|---|
| 2026.08.19 | ₩158,792 | ₩158,792 | ₩154,491 | ₩154,491 | -2.71% | 5.2만 |
|---|
| 2026.08.18 | ₩159,074 | ₩159,087 | ₩156,112 | ₩156,514 | -1.61% | 3.1만 |
|---|
| 2026.08.17 | ₩160,293 | ₩161,191 | ₩160,293 | ₩161,191 | +0.56% | 3.4천 |
|---|
| 2026.08.14 | ₩156,957 | ₩160,079 | ₩156,957 | ₩160,079 | +1.99% | 4.7천 |
|---|
| 2026.08.13 | ₩159,248 | ₩159,275 | ₩157,988 | ₩157,988 | -0.79% | 2.4천 |
|---|
| 2026.08.12 | ₩158,096 | ₩159,141 | ₩158,096 | ₩158,672 | +0.36% | 11.3만 |
|---|
| 2026.08.11 | ₩157,117 | ₩157,372 | ₩156,394 | ₩156,394 | -0.46% | 6.4천 |
|---|
| 2026.08.10 | ₩157,479 | ₩158,216 | ₩156,193 | ₩156,193 | -0.82% | 7.4천 |
|---|
| 2026.08.07 | ₩157,077 | ₩158,230 | ₩157,077 | ₩158,163 | +0.69% | 1.3만 |
|---|
| 2026.08.06 | ₩157,533 | ₩158,109 | ₩156,930 | ₩157,050 | -0.31% | 7.7천 |
|---|
| 2026.08.05 | ₩159,476 | ₩160,642 | ₩158,122 | ₩158,122 | -0.85% | 5.6천 |
|---|
| 2026.08.04 | ₩156,354 | ₩159,690 | ₩156,354 | ₩159,275 | +1.87% | 1.5만 |
|---|
| 2026.08.03 | ₩150,806 | ₩154,250 | ₩150,806 | ₩154,156 | +2.22% | 1.8만 |
|---|
| 2026.07.31 | ₩152,749 | ₩152,749 | ₩150,176 | ₩150,605 | -1.40% | 8.6천 |
|---|
| 2026.07.30 | ₩146,960 | ₩151,154 | ₩146,960 | ₩151,154 | +2.85% | 1만 |
|---|
| 2026.07.29 | ₩148,943 | ₩148,943 | ₩144,427 | ₩144,856 | -2.74% | 6.8천 |
|---|
| 2026.07.28 | ₩146,491 | ₩149,546 | ₩146,478 | ₩149,466 | +2.03% | 1.2만 |
|---|
| 2026.07.27 | ₩154,665 | ₩155,402 | ₩150,699 | ₩152,561 | -1.36% | 1.7만 |
|---|
| 2026.07.24 | ₩156,126 | ₩156,126 | ₩152,521 | ₩152,548 | -2.29% | 8.9천 |
|---|
| 2026.07.23 | ₩155,201 | ₩156,742 | ₩155,094 | ₩155,764 | +0.36% | 1.2만 |
|---|
| 2026.07.22 | ₩159,302 | ₩159,302 | ₩157,506 | ₩157,573 | -1.09% | 1.5만 |
|---|
| 2026.07.21 | ₩156,608 | ₩160,374 | ₩156,608 | ₩160,293 | +2.35% | 5.4천 |
|---|
| 2026.07.20 | ₩155,643 | ₩155,643 | ₩154,518 | ₩154,518 | -0.72% | 3.7천 |
|---|
| 2026.07.17 | ₩152,226 | ₩157,024 | ₩151,556 | ₩156,019 | +2.49% | 6.6천 |
|---|
| 2026.07.16 | ₩157,292 | ₩157,787 | ₩154,504 | ₩155,054 | -1.42% | 7.5천 |
|---|
| 2026.07.15 | ₩159,261 | ₩159,851 | ₩156,957 | ₩158,926 | -0.21% | 1.1만 |
|---|
| 2026.07.14 | ₩158,846 | ₩159,248 | ₩158,404 | ₩159,194 | +0.22% | 1.2만 |
|---|
| 2026.07.13 | ₩159,543 | ₩159,543 | ₩155,563 | ₩156,166 | -2.12% | 9.1천 |
|---|
| 2026.07.10 | ₩161,499 | ₩161,499 | ₩158,752 | ₩160,293 | -0.75% | 1.2만 |
|---|
| 2026.07.09 | ₩160,749 | ₩162,652 | ₩160,749 | ₩162,008 | +0.78% | 1.5만 |
|---|
| 2026.07.08 | ₩158,176 | ₩158,846 | ₩155,255 | ₩158,243 | +0.04% | 5.4만 |
|---|
| 2026.07.07 | ₩161,365 | ₩161,365 | ₩157,305 | ₩158,310 | -1.89% | 33.4만 |
|---|
| 2026.07.06 | ₩163,147 | ₩165,492 | ₩162,102 | ₩162,397 | -0.46% | 2.3만 |
|---|
| 2026.07.02 | ₩166,899 | ₩166,899 | ₩159,797 | ₩161,459 | -3.26% | 2만 |
|---|
| 2026.07.01 | ₩168,240 | ₩169,459 | ₩167,100 | ₩167,114 | -0.67% | 2만 |
|---|
| 2026.06.30 | ₩168,159 | ₩171,214 | ₩168,159 | ₩170,598 | +1.45% | 1.7만 |
|---|
| 2026.06.29 | ₩166,028 | ₩168,307 | ₩163,831 | ₩168,159 | +1.28% | 3.5만 |
|---|
| 2026.06.26 | ₩163,697 | ₩165,613 | ₩163,697 | ₩165,613 | +1.17% | 9.6천 |
|---|
| 2026.06.25 | ₩164,286 | ₩166,430 | ₩164,045 | ₩165,144 | +0.52% | 3.2만 |
|---|
| 2026.06.24 | ₩161,955 | ₩163,255 | ₩160,494 | ₩161,365 | -0.36% | 1.1만 |
|---|
| 2026.06.23 | ₩161,472 | ₩163,442 | ₩161,472 | ₩161,928 | +0.28% | 2.1만 |
|---|
| 2026.06.22 | ₩164,126 | ₩165,224 | ₩163,094 | ₩164,876 | +0.46% | 9.5천 |
|---|
| 2026.06.18 | ₩162,705 | ₩162,705 | ₩160,092 | ₩162,075 | -0.39% | 1.2만 |
|---|
| 2026.06.17 | ₩159,811 | ₩161,700 | ₩158,859 | ₩158,993 | -0.51% | 6.8만 |
|---|
| 2026.06.16 | ₩160,910 | ₩161,941 | ₩158,163 | ₩158,163 | -1.71% | 3.4천 |
|---|
| 2026.06.15 | ₩162,102 | ₩162,531 | ₩160,441 | ₩160,588 | -0.93% | 6.1천 |
|---|
| 2026.06.12 | ₩158,256 | ₩159,409 | ₩158,256 | ₩158,565 | +0.19% | 1.8만 |
|---|
| 2026.06.11 | ₩152,695 | ₩156,541 | ₩151,395 | ₩156,541 | +2.52% | 2.2만 |
|---|
| 2026.06.10 | ₩150,404 | ₩153,539 | ₩149,359 | ₩149,493 | -0.61% | 2.1만 |
|---|
| 2026.06.09 | ₩153,111 | ₩153,111 | ₩148,300 | ₩151,543 | -1.02% | 6.4천 |
|---|
| 2026.06.08 | ₩152,856 | ₩152,856 | ₩150,283 | ₩150,792 | -1.35% | 3.6천 |
|---|
| 2026.06.05 | ₩154,813 | ₩154,813 | ₩147,885 | ₩148,756 | -3.91% | 5.9천 |
|---|
| 2026.06.04 | ₩153,137 | ₩156,970 | ₩153,137 | ₩156,447 | +2.16% | 5천 |
|---|
| 2026.06.03 | ₩154,411 | ₩154,545 | ₩153,352 | ₩154,156 | -0.16% | 5.5천 |
|---|
| 2026.06.02 | ₩154,933 | ₩156,246 | ₩154,652 | ₩155,054 | +0.08% | 6.9천 |
|---|
| 2026.06.01 | ₩154,598 | ₩154,960 | ₩153,017 | ₩154,491 | -0.07% | 1.2만 |
|---|
| 2026.05.29 | ₩156,916 | ₩156,916 | ₩153,848 | ₩155,697 | -0.78% | 2.2만 |
|---|
| 2026.05.28 | ₩156,635 | ₩157,493 | ₩156,447 | ₩156,836 | +0.13% | 1.5만 |
|---|
| 2026.05.27 | ₩157,211 | ₩157,238 | ₩155,764 | ₩156,340 | -0.55% | 8.5천 |
|---|
| 2026.05.26 | ₩155,496 | ₩156,220 | ₩155,496 | ₩156,220 | +0.47% | 3.9천 |
|---|
| 2026.05.22 | ₩152,253 | ₩153,057 | ₩152,186 | ₩152,199 | -0.04% | 5.8천 |
|---|
| 2026.05.21 | ₩149,372 | ₩152,079 | ₩149,372 | ₩151,690 | +1.55% | 9.6천 |
|---|
| 2026.05.20 | ₩148,233 | ₩150,431 | ₩148,233 | ₩150,404 | +1.46% | 1.2만 |
|---|
| 2026.05.19 | ₩146,679 | ₩148,099 | ₩144,722 | ₩146,947 | +0.18% | 1만 |
|---|
| 2026.05.18 | ₩149,801 | ₩150,149 | ₩147,174 | ₩148,153 | -1.10% | 8.4천 |
|---|
| 2026.05.15 | ₩151,409 | ₩151,905 | ₩150,256 | ₩150,712 | -0.46% | 1.2만 |
|---|
| 2026.05.14 | ₩154,290 | ₩155,375 | ₩153,419 | ₩154,947 | +0.43% | 7.2천 |
|---|
| 2026.05.13 | ₩152,642 | ₩154,156 | ₩151,516 | ₩153,982 | +0.88% | 8.4천 |
|---|
| 2026.05.12 | ₩154,303 | ₩154,303 | ₩149,774 | ₩152,936 | -0.89% | 2.9만 |
|---|
| 2026.05.11 | ₩153,580 | ₩155,657 | ₩153,580 | ₩154,746 | +0.76% | 7천 |
|---|
| 2026.05.08 | ₩151,784 | ₩152,749 | ₩151,395 | ₩152,642 | +0.57% | 1.3만 |
|---|
| 2026.05.07 | ₩152,990 | ₩153,044 | ₩150,645 | ₩151,060 | -1.26% | 7.7천 |
|---|
| 2026.05.06 | ₩154,303 | ₩155,509 | ₩153,714 | ₩155,509 | +0.78% | 2만 |
|---|
| 2026.05.05 | ₩152,950 | ₩154,437 | ₩152,950 | ₩154,437 | +0.97% | 9천 |
|---|
| 2026.05.04 | ₩151,288 | ₩152,655 | ₩150,390 | ₩151,315 | +0.02% | 8.9천 |
|---|
| 2026.05.01 | ₩150,203 | ₩151,275 | ₩149,895 | ₩150,980 | +0.52% | 8.2천 |
|---|
| 2026.04.30 | ₩147,188 | ₩150,230 | ₩147,188 | ₩150,230 | +2.07% | 4.6천 |
|---|
| 2026.04.29 | ₩147,576 | ₩147,576 | ₩145,432 | ₩145,714 | -1.26% | 7.1천 |
|---|
| 2026.04.28 | ₩148,501 | ₩148,823 | ₩146,692 | ₩147,322 | -0.79% | 6.8천 |
|---|
| 2026.04.27 | ₩150,672 | ₩151,690 | ₩150,029 | ₩150,658 | -0.01% | 7.6천 |
|---|
| 2026.04.24 | ₩150,967 | ₩150,967 | ₩149,533 | ₩150,511 | -0.30% | 6.7천 |
|---|
| 2026.04.23 | ₩151,570 | ₩151,570 | ₩148,782 | ₩149,881 | -1.11% | 7.8천 |
|---|
| 2026.04.22 | ₩151,650 | ₩152,682 | ₩150,002 | ₩151,020 | -0.42% | 5.4만 |
|---|
| 2026.04.21 | ₩151,771 | ₩151,945 | ₩149,251 | ₩149,385 | -1.57% | 2.4만 |
|---|
| 2026.04.20 | ₩150,337 | ₩150,806 | ₩149,921 | ₩150,350 | +0.01% | 5.3천 |
|---|
| 2026.04.17 | ₩147,885 | ₩149,868 | ₩147,402 | ₩149,412 | +1.03% | 9.5천 |
|---|
| 2026.04.16 | ₩145,312 | ₩146,089 | ₩145,004 | ₩146,049 | +0.51% | 8천 |
|---|
| 2026.04.15 | ₩144,963 | ₩144,963 | ₩142,913 | ₩144,575 | -0.27% | 5.7천 |
|---|
| 2026.04.14 | ₩143,623 | ₩144,963 | ₩143,623 | ₩144,628 | +0.70% | 7.7천 |
|---|
| 2026.04.13 | ₩141,855 | ₩143,449 | ₩141,640 | ₩143,355 | +1.06% | 1.3만 |
|---|
| 2026.04.10 | ₩142,029 | ₩142,082 | ₩140,756 | ₩141,359 | -0.47% | 8.4천 |
|---|
| 2026.04.09 | ₩141,573 | ₩142,980 | ₩141,278 | ₩142,377 | +0.57% | 1.3만 |
|---|
| 2026.04.08 | ₩141,680 | ₩141,680 | ₩140,193 | ₩140,984 | -0.49% | 5.1천 |
|---|
| 2026.04.07 | ₩134,672 | ₩136,320 | ₩134,578 | ₩136,106 | +1.06% | 5.6천 |
|---|
| 2026.04.06 | ₩135,744 | ₩136,267 | ₩135,409 | ₩135,784 | +0.03% | 1.4만 |
|---|
| 2026.04.02 | ₩130,746 | ₩135,958 | ₩130,746 | ₩135,704 | +3.79% | 1만 |
|---|
| 2026.04.01 | ₩134,538 | ₩135,342 | ₩133,640 | ₩133,881 | -0.49% | 1.3만 |
|---|
| 2026.03.31 | ₩127,557 | ₩132,193 | ₩127,557 | ₩131,952 | +3.45% | 8.7천 |
|---|
| 2026.03.30 | ₩129,888 | ₩129,888 | ₩125,640 | ₩125,922 | -3.05% | 7.7천 |
|---|
| 2026.03.27 | ₩130,411 | ₩130,411 | ₩128,334 | ₩128,454 | -1.50% | 7.5천 |
|---|
| 2026.03.26 | ₩131,751 | ₩133,252 | ₩131,201 | ₩131,228 | -0.40% | 8.5천 |
|---|
| 2026.03.25 | ₩132,662 | ₩133,613 | ₩132,340 | ₩132,769 | +0.08% | 3.8천 |
|---|
| 2026.03.24 | ₩129,312 | ₩130,679 | ₩129,031 | ₩130,304 | +0.77% | 9.8천 |
|---|
| 2026.03.23 | ₩130,170 | ₩130,947 | ₩129,741 | ₩129,821 | -0.27% | 2.1만 |
|---|
| 2026.03.20 | ₩128,468 | ₩128,468 | ₩126,176 | ₩126,953 | -1.18% | 9.5천 |
|---|
| 2026.03.19 | ₩128,066 | ₩131,134 | ₩128,012 | ₩130,076 | +1.57% | 3.6천 |
|---|
| 2026.03.18 | ₩130,411 | ₩130,732 | ₩128,575 | ₩128,575 | -1.41% | 4.1천 |
|---|
| 2026.03.17 | ₩130,572 | ₩131,563 | ₩130,572 | ₩131,228 | +0.50% | 4.3천 |
|---|
| 2026.03.16 | ₩130,156 | ₩131,148 | ₩129,969 | ₩130,062 | -0.07% | 8.5천 |
|---|
| 2026.03.13 | ₩129,500 | ₩129,500 | ₩127,449 | ₩127,892 | -1.24% | 4.7천 |
|---|
| 2026.03.12 | ₩131,161 | ₩131,161 | ₩128,267 | ₩128,749 | -1.84% | 1.4만 |
|---|
| 2026.03.11 | ₩133,010 | ₩133,131 | ₩131,845 | ₩133,091 | +0.06% | 9천 |
|---|
| 2026.03.10 | ₩133,064 | ₩135,717 | ₩133,064 | ₩133,640 | +0.43% | 7.3천 |
|---|
| 2026.03.09 | ₩128,830 | ₩133,292 | ₩128,749 | ₩133,010 | +3.25% | 2.4만 |
|---|
| 2026.03.06 | ₩130,397 | ₩132,247 | ₩130,397 | ₩130,880 | +0.37% | 1.7만 |
|---|
| 2026.03.05 | ₩135,690 | ₩135,690 | ₩132,059 | ₩133,426 | -1.67% | 8.9천 |
|---|
| 2026.03.04 | ₩136,615 | ₩137,781 | ₩135,382 | ₩137,285 | +0.49% | 8.5천 |
|---|
| 2026.03.03 | ₩134,324 | ₩136,307 | ₩132,287 | ₩135,101 | +0.58% | 6.4만 |
|---|
| 2026.03.02 | ₩135,824 | ₩138,987 | ₩135,824 | ₩138,906 | +2.27% | 9.9천 |
|---|
| 2026.02.27 | ₩137,647 | ₩137,647 | ₩136,561 | ₩137,392 | -0.18% | 6.7천 |
|---|
| 2026.02.26 | ₩139,107 | ₩139,992 | ₩137,365 | ₩139,938 | +0.60% | 2.9만 |
|---|
| 2026.02.25 | ₩138,719 | ₩139,308 | ₩138,357 | ₩138,598 | -0.09% | 9.4천 |
|---|
| 2026.02.24 | ₩137,245 | ₩137,674 | ₩137,017 | ₩137,526 | +0.21% | 6.2천 |
|---|
| 2026.02.23 | ₩135,114 | ₩135,597 | ₩134,310 | ₩135,409 | +0.22% | 1.5만 |
|---|
| 2026.02.20 | ₩135,610 | ₩137,272 | ₩135,610 | ₩136,655 | +0.77% | 7.8천 |
|---|
| 2026.02.19 | ₩135,020 | ₩136,829 | ₩135,020 | ₩136,816 | +1.33% | 1.3만 |
|---|
| 2026.02.18 | ₩136,709 | ₩137,901 | ₩135,315 | ₩135,945 | -0.56% | 1.2만 |
|---|
| 2026.02.17 | ₩133,587 | ₩136,133 | ₩133,587 | ₩135,235 | +1.23% | 6.5천 |
|---|
| 2026.02.13 | ₩134,793 | ₩136,347 | ₩134,391 | ₩134,484 | -0.23% | 1.7만 |
|---|
| 2026.02.12 | ₩137,459 | ₩137,459 | ₩133,587 | ₩133,948 | -2.55% | 1.2만 |
|---|
| 2026.02.11 | ₩137,901 | ₩137,901 | ₩134,551 | ₩136,816 | -0.79% | 1.1만 |
|---|
| 2026.02.10 | ₩137,607 | ₩138,947 | ₩137,540 | ₩137,687 | +0.06% | 1.3만 |
|---|
| 2026.02.09 | ₩137,004 | ₩138,813 | ₩136,615 | ₩138,129 | +0.82% | 9.7천 |
|---|
| 2026.02.06 | ₩135,047 | ₩137,540 | ₩134,927 | ₩137,218 | +1.61% | 1.5만 |
|---|
| 2026.02.05 | ₩132,421 | ₩134,592 | ₩131,081 | ₩131,376 | -0.79% | 3만 |
|---|
| 2026.02.04 | ₩137,526 | ₩137,526 | ₩131,871 | ₩133,948 | -2.60% | 2.9만 |
|---|
| 2026.02.03 | ₩136,870 | ₩137,995 | ₩135,489 | ₩137,432 | +0.41% | 1.5만 |
|---|
| 2026.02.02 | ₩132,501 | ₩136,803 | ₩132,501 | ₩136,320 | +2.88% | 2.1만 |
|---|
| 2026.01.30 | ₩134,498 | ₩135,972 | ₩133,265 | ₩133,466 | -0.77% | 6만 |
|---|
| 2026.01.29 | ₩136,963 | ₩136,963 | ₩134,364 | ₩136,494 | -0.34% | 6.4만 |
|---|
| 2026.01.28 | ₩137,285 | ₩137,285 | ₩135,637 | ₩135,824 | -1.06% | 5.1만 |
|---|
| 2026.01.27 | ₩136,119 | ₩137,071 | ₩136,025 | ₩137,017 | +0.66% | 8.2만 |
|---|
| 2026.01.26 | ₩137,352 | ₩137,352 | ₩135,905 | ₩136,253 | -0.80% | 89.8만 |
|---|
| 2026.01.23 | ₩139,282 | ₩139,282 | ₩136,293 | ₩136,602 | -1.92% | 31.2만 |
|---|
| 2026.01.22 | ₩139,362 | ₩140,541 | ₩139,349 | ₩139,684 | +0.23% | 81.5만 |
|---|
| 2026.01.21 | ₩137,754 | ₩138,625 | ₩136,039 | ₩138,183 | +0.31% | 170.2만 |
|---|
| 2026.01.20 | ₩134,069 | ₩137,566 | ₩134,069 | ₩136,468 | +1.79% | 1.2만 |
|---|
| 2026.01.16 | ₩137,660 | ₩137,714 | ₩136,481 | ₩136,508 | -0.84% | 1.8만 |
|---|
| 2026.01.15 | ₩137,379 | ₩138,049 | ₩136,816 | ₩136,910 | -0.34% | 1.7만 |
|---|
| 2026.01.14 | ₩134,873 | ₩137,044 | ₩134,873 | ₩136,749 | +1.39% | 2만 |
|---|
| 2026.01.13 | ₩134,002 | ₩135,396 | ₩134,002 | ₩135,047 | +0.78% | 4.5만 |
|---|
| 2026.01.12 | ₩133,104 | ₩134,417 | ₩132,327 | ₩134,417 | +0.99% | 1.9만 |
|---|
| 2026.01.09 | ₩133,707 | ₩134,806 | ₩133,493 | ₩133,747 | +0.03% | 1.5만 |
|---|
| 2026.01.08 | ₩132,997 | ₩133,278 | ₩132,153 | ₩132,917 | -0.06% | 1.8만 |
|---|
| 2026.01.07 | ₩131,697 | ₩133,707 | ₩131,697 | ₩133,640 | +1.48% | 1.8만 |
|---|
| 2026.01.06 | ₩129,674 | ₩131,630 | ₩129,392 | ₩131,630 | +1.51% | 4.2만 |
|---|
| 2026.01.05 | ₩128,977 | ₩129,875 | ₩128,508 | ₩129,808 | +0.64% | 3.1만 |
|---|
| 2026.01.02 | ₩130,357 | ₩130,357 | ₩127,691 | ₩128,964 | -1.07% | 3.4만 |
|---|
| 2025.12.31 | ₩130,116 | ₩130,237 | ₩129,379 | ₩129,674 | -0.34% | 1.4만 |
|---|
| 2025.12.30 | ₩131,228 | ₩131,228 | ₩130,210 | ₩130,250 | -0.75% | 8.8천 |
|---|
| 2025.12.29 | ₩131,402 | ₩131,724 | ₩131,175 | ₩131,496 | +0.07% | 1.4만 |
|---|
| 2025.12.26 | ₩132,783 | ₩132,783 | ₩132,180 | ₩132,662 | -0.09% | 1.7만 |
|---|
| 2025.12.24 | ₩132,890 | ₩133,587 | ₩132,555 | ₩133,466 | +0.43% | 1.4만 |
|---|
| 2025.12.23 | ₩133,158 | ₩133,975 | ₩133,051 | ₩133,198 | +0.03% | 2.2만 |
|---|
| 2025.12.22 | ₩134,190 | ₩134,699 | ₩133,868 | ₩134,002 | -0.14% | 3.7만 |
|---|
| 2025.12.19 | ₩130,880 | ₩132,622 | ₩130,880 | ₩132,300 | +1.09% | 2만 |
|---|
| 2025.12.18 | ₩130,531 | ₩131,523 | ₩129,875 | ₩130,129 | -0.31% | 2.2만 |
|---|
| 2025.12.17 | ₩131,523 | ₩131,523 | ₩128,361 | ₩128,361 | -2.40% | 2.5만 |
|---|
| 2025.12.16 | ₩130,639 | ₩131,577 | ₩130,344 | ₩131,067 | +0.33% | 2.2만 |
|---|
| 2025.12.15 | ₩134,685 | ₩134,685 | ₩131,000 | ₩131,000 | -2.74% | 1.7만 |
|---|
| 2025.12.12 | ₩135,516 | ₩135,516 | ₩133,332 | ₩133,345 | -1.60% | 1.5만 |
|---|
| 2025.12.11 | ₩133,426 | ₩136,293 | ₩133,426 | ₩135,985 | +1.92% | 1.9만 |
|---|
| 2025.12.10 | ₩132,997 | ₩135,181 | ₩132,582 | ₩134,190 | +0.90% | 1.7만 |
|---|
| 2025.12.09 | ₩132,622 | ₩133,386 | ₩132,233 | ₩132,515 | -0.08% | 1.9만 |
|---|
| 2025.12.08 | ₩132,166 | ₩132,515 | ₩131,563 | ₩132,260 | +0.07% | 2.6만 |
|---|
| 2025.12.05 | ₩131,094 | ₩131,456 | ₩130,813 | ₩130,813 | -0.21% | 1.5만 |
|---|
| 2025.12.04 | ₩129,151 | ₩131,697 | ₩129,151 | ₩131,429 | +1.76% | 1.4만 |
|---|
| 2025.12.03 | ₩127,959 | ₩129,352 | ₩127,959 | ₩129,352 | +1.09% | 1.5만 |
|---|
| 2025.12.02 | ₩128,428 | ₩128,428 | ₩126,873 | ₩126,927 | -1.17% | 2.4만 |
|---|
| 2025.12.01 | ₩128,562 | ₩129,191 | ₩127,530 | ₩127,570 | -0.77% | 3.4만 |
|---|
| 2025.11.28 | ₩130,491 | ₩130,545 | ₩130,103 | ₩130,438 | -0.04% | 8.7천 |
|---|
| 2025.11.26 | ₩129,406 | ₩130,719 | ₩128,682 | ₩130,009 | +0.47% | 2.5만 |
|---|
| 2025.11.25 | ₩126,471 | ₩128,990 | ₩126,471 | ₩128,642 | +1.72% | 5.2만 |
|---|
| 2025.11.24 | ₩123,871 | ₩126,377 | ₩123,737 | ₩126,149 | +1.84% | 3.5만 |
|---|
| 2025.11.21 | ₩119,516 | ₩123,014 | ₩119,061 | ₩122,223 | +2.26% | 2만 |
|---|
| 2025.11.20 | ₩125,332 | ₩125,332 | ₩118,753 | ₩118,833 | -5.19% | 1.6만 |
|---|
| 2025.11.19 | ₩122,625 | ₩123,912 | ₩122,116 | ₩122,317 | -0.25% | 1.5만 |
|---|
| 2025.11.18 | ₩119,918 | ₩122,893 | ₩119,918 | ₩122,036 | +1.77% | 1.4만 |
|---|
| 2025.11.17 | ₩123,443 | ₩123,804 | ₩120,749 | ₩121,111 | -1.89% | 3.1만 |
|---|
| 2025.11.14 | ₩120,240 | ₩124,582 | ₩120,240 | ₩123,443 | +2.66% | 3.9만 |
|---|
| 2025.11.13 | ₩123,871 | ₩123,871 | ₩120,736 | ₩121,071 | -2.26% | 2.1만 |
|---|
| 2025.11.12 | ₩124,809 | ₩125,989 | ₩124,086 | ₩124,702 | -0.09% | 2.4만 |
|---|
| 2025.11.11 | ₩124,260 | ₩124,756 | ₩123,282 | ₩124,515 | +0.20% | 5.9만 |
|---|
| 2025.11.10 | ₩125,386 | ₩125,654 | ₩123,724 | ₩124,729 | -0.52% | 1.8만 |
|---|
| 2025.11.07 | ₩119,570 | ₩122,223 | ₩118,913 | ₩122,143 | +2.15% | 2.3만 |
|---|
| 2025.11.06 | ₩123,309 | ₩123,309 | ₩121,151 | ₩121,151 | -1.75% | 1.2만 |
|---|
| 2025.11.05 | ₩123,376 | ₩125,225 | ₩123,054 | ₩124,702 | +1.08% | 1.4만 |
|---|
| 2025.11.04 | ₩122,732 | ₩124,689 | ₩122,438 | ₩123,014 | +0.23% | 1만 |
|---|
| 2025.11.03 | ₩126,377 | ₩126,377 | ₩124,434 | ₩125,654 | -0.57% | 1.4만 |
|---|
| 2025.10.31 | ₩125,573 | ₩126,484 | ₩124,943 | ₩126,002 | +0.34% | 1.2만 |
|---|
| 2025.10.30 | ₩125,412 | ₩126,659 | ₩125,292 | ₩125,399 | -0.01% | 1.4만 |
|---|
| 2025.10.29 | ₩127,945 | ₩128,334 | ₩125,118 | ₩125,922 | -1.58% | 1.2만 |
|---|
| 2025.10.28 | ₩127,516 | ₩128,361 | ₩126,659 | ₩126,913 | -0.47% | 1.8만 |
|---|
| 2025.10.27 | ₩128,977 | ₩128,977 | ₩127,449 | ₩127,704 | -0.99% | 1.1만 |
|---|
| 2025.10.24 | ₩127,302 | ₩128,803 | ₩127,302 | ₩127,798 | +0.39% | 1.2만 |
|---|
| 2025.10.23 | ₩125,064 | ₩126,149 | ₩125,064 | ₩125,466 | +0.32% | 1.1만 |
|---|
| 2025.10.22 | ₩126,082 | ₩126,082 | ₩122,062 | ₩124,019 | -1.64% | 2.1만 |
|---|
| 2025.10.21 | ₩127,771 | ₩127,771 | ₩126,431 | ₩126,645 | -0.88% | 1.9만 |
|---|
| 2025.10.20 | ₩127,557 | ₩128,481 | ₩126,578 | ₩128,414 | +0.67% | 1.4만 |
|---|
| 2025.10.17 | ₩125,359 | ₩125,747 | ₩124,166 | ₩124,689 | -0.53% | 8.7천 |
|---|
| 2025.10.16 | ₩131,402 | ₩131,402 | ₩126,029 | ₩126,324 | -3.86% | 1.6만 |
|---|
| 2025.10.15 | ₩130,799 | ₩131,242 | ₩129,151 | ₩130,196 | -0.46% | 1.8만 |
|---|
| 2025.10.14 | ₩124,783 | ₩129,727 | ₩124,783 | ₩128,816 | +3.23% | 7.4만 |
|---|
| 2025.10.13 | ₩125,721 | ₩126,766 | ₩125,292 | ₩126,766 | +0.83% | 1.1만 |
|---|
| 2025.10.10 | ₩127,275 | ₩127,624 | ₩122,853 | ₩122,853 | -3.47% | 1.5만 |
|---|