시장 데이터를 불러오는 중
전체 종목
Invesco Dorsey Wright Momentum ETF 과거 주가
Invesco Dorsey Wright Momentum ETF · PDP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Dorsey Wright Momentum ETF · PDP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩187,147 | ₩188,970 | ₩187,147 | ₩188,501 | +0.72% | 2만 |
| 2026.10.08 | ₩185,794 | ₩186,477 | ₩185,177 | ₩186,129 | +0.18% | 8.8천 |
| 2026.10.07 | ₩186,866 | ₩187,563 | ₩186,517 | ₩186,946 | +0.04% | 1.9만 |
| 2026.10.06 | ₩190,497 | ₩190,645 | ₩188,715 | ₩188,782 | -0.90% | 1.1만 |
| 2026.10.05 | ₩187,750 | ₩189,666 | ₩187,496 | ₩189,238 | +0.79% | 2만 |
| 2026.10.02 | ₩187,536 | ₩188,206 | ₩187,362 | ₩187,991 | +0.24% | 1.2만 |
| 2026.10.01 | ₩184,896 | ₩186,504 | ₩184,306 | ₩186,249 | +0.73% | 1.1만 |
| 2026.09.30 | ₩185,780 | ₩185,780 | ₩184,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,695 |
| -0.58% |
| 1.6만 |
| 2026.09.29 | ₩185,861 | ₩186,450 | ₩184,387 | ₩185,512 | -0.19% | 3.5만 |
|---|
| 2026.09.28 | ₩185,553 | ₩185,553 | ₩182,819 | ₩184,695 | -0.46% | 1.1만 |
|---|
| 2026.09.25 | ₩185,834 | ₩186,571 | ₩185,419 | ₩186,437 | +0.32% | 6.5천 |
|---|
| 2026.09.24 | ₩183,007 | ₩185,084 | ₩182,471 | ₩184,896 | +1.03% | 7.1천 |
|---|
| 2026.09.23 | ₩185,325 | ₩185,606 | ₩184,280 | ₩184,775 | -0.30% | 5.2천 |
|---|
| 2026.09.22 | ₩183,569 | ₩186,048 | ₩183,569 | ₩185,874 | +1.26% | 1.1만 |
|---|
| 2026.09.21 | ₩183,945 | ₩184,521 | ₩182,940 | ₩184,293 | +0.19% | 8.8천 |
|---|
| 2026.09.18 | ₩179,107 | ₩181,452 | ₩179,107 | ₩181,412 | +1.29% | 7.4천 |
|---|
| 2026.09.17 | ₩179,482 | ₩179,482 | ₩177,968 | ₩178,357 | -0.63% | 8.2천 |
|---|
| 2026.09.16 | ₩177,338 | ₩177,754 | ₩174,189 | ₩175,382 | -1.10% | 1.5만 |
|---|
| 2026.09.15 | ₩176,990 | ₩176,990 | ₩174,806 | ₩175,194 | -1.01% | 8.1천 |
|---|
| 2026.09.14 | ₩176,695 | ₩178,156 | ₩175,918 | ₩176,481 | -0.12% | 1.9만 |
|---|
| 2026.09.11 | ₩182,136 | ₩183,007 | ₩181,600 | ₩182,256 | +0.07% | 1.4만 |
|---|
| 2026.09.10 | ₩180,045 | ₩181,238 | ₩179,563 | ₩179,616 | -0.24% | 1.5만 |
|---|
| 2026.09.09 | ₩182,591 | ₩183,904 | ₩182,591 | ₩182,752 | +0.09% | 1.2만 |
|---|
| 2026.09.08 | ₩183,368 | ₩184,856 | ₩183,087 | ₩183,288 | -0.04% | 3만 |
|---|
| 2026.09.04 | ₩180,018 | ₩182,484 | ₩180,018 | ₩182,444 | +1.35% | 2.3만 |
|---|
| 2026.09.03 | ₩177,325 | ₩179,362 | ₩176,038 | ₩179,321 | +1.13% | 1.6만 |
|---|
| 2026.09.02 | ₩177,727 | ₩177,727 | ₩176,092 | ₩177,231 | -0.28% | 2.7만 |
|---|
| 2026.09.01 | ₩177,445 | ₩178,129 | ₩176,896 | ₩177,486 | +0.02% | 2.9만 |
|---|
| 2026.08.31 | ₩178,410 | ₩179,375 | ₩177,754 | ₩179,228 | +0.46% | 2.2만 |
|---|
| 2026.08.28 | ₩183,462 | ₩183,462 | ₩179,295 | ₩179,295 | -2.27% | 1.1만 |
|---|
| 2026.08.27 | ₩184,615 | ₩184,615 | ₩182,993 | ₩183,811 | -0.44% | 1.4만 |
|---|
| 2026.08.26 | ₩180,621 | ₩183,435 | ₩180,621 | ₩183,248 | +1.45% | 1.5만 |
|---|
| 2026.08.25 | ₩182,417 | ₩182,993 | ₩180,581 | ₩181,198 | -0.67% | 1.3만 |
|---|
| 2026.08.24 | ₩180,568 | ₩180,943 | ₩178,544 | ₩179,898 | -0.37% | 2만 |
|---|
| 2026.08.21 | ₩183,864 | ₩184,293 | ₩182,323 | ₩183,422 | -0.24% | 3.3만 |
|---|
| 2026.08.20 | ₩183,583 | ₩184,936 | ₩182,203 | ₩182,538 | -0.57% | 1.2만 |
|---|
| 2026.08.19 | ₩189,224 | ₩189,224 | ₩184,105 | ₩185,151 | -2.15% | 3.6만 |
|---|
| 2026.08.18 | ₩189,948 | ₩189,948 | ₩186,732 | ₩187,549 | -1.26% | 2.8만 |
|---|
| 2026.08.17 | ₩193,499 | ₩194,799 | ₩193,499 | ₩194,464 | +0.50% | 2.1만 |
|---|
| 2026.08.14 | ₩189,894 | ₩191,556 | ₩189,372 | ₩191,060 | +0.61% | 1.8만 |
|---|
| 2026.08.13 | ₩189,800 | ₩191,422 | ₩189,197 | ₩189,479 | -0.17% | 2.4만 |
|---|
| 2026.08.12 | ₩189,063 | ₩190,068 | ₩188,809 | ₩188,809 | -0.13% | 1.9만 |
|---|
| 2026.08.11 | ₩185,459 | ₩186,772 | ₩184,909 | ₩185,298 | -0.09% | 1.3만 |
|---|
| 2026.08.10 | ₩185,928 | ₩187,161 | ₩184,454 | ₩184,454 | -0.79% | 6.5만 |
|---|
| 2026.08.07 | ₩186,986 | ₩186,986 | ₩183,422 | ₩185,727 | -0.67% | 1.9만 |
|---|
| 2026.08.06 | ₩183,435 | ₩187,777 | ₩183,033 | ₩184,226 | +0.43% | 2.4만 |
|---|
| 2026.08.05 | ₩189,345 | ₩189,827 | ₩185,780 | ₩185,780 | -1.88% | 7.6만 |
|---|
| 2026.08.04 | ₩184,548 | ₩188,675 | ₩184,387 | ₩187,388 | +1.54% | 2.5만 |
|---|
| 2026.08.03 | ₩177,137 | ₩181,640 | ₩176,280 | ₩181,372 | +2.39% | 3.7만 |
|---|
| 2026.07.31 | ₩182,497 | ₩183,837 | ₩177,713 | ₩178,986 | -1.92% | 3.1만 |
|---|
| 2026.07.30 | ₩174,873 | ₩178,611 | ₩174,873 | ₩178,410 | +2.02% | 1.9만 |
|---|
| 2026.07.29 | ₩175,315 | ₩176,186 | ₩168,910 | ₩169,178 | -3.50% | 3만 |
|---|
| 2026.07.28 | ₩177,191 | ₩177,191 | ₩171,616 | ₩174,953 | -1.26% | 7.1만 |
|---|
| 2026.07.27 | ₩185,794 | ₩185,794 | ₩178,102 | ₩181,265 | -2.44% | 2.8만 |
|---|
| 2026.07.24 | ₩187,415 | ₩187,415 | ₩183,449 | ₩184,065 | -1.79% | 1.2만 |
|---|
| 2026.07.23 | ₩185,780 | ₩189,934 | ₩185,780 | ₩188,353 | +1.38% | 2.7만 |
|---|
| 2026.07.22 | ₩184,976 | ₩188,903 | ₩184,976 | ₩187,817 | +1.54% | 1.2만 |
|---|
| 2026.07.21 | ₩184,574 | ₩187,522 | ₩184,427 | ₩187,161 | +1.40% | 3.2만 |
|---|
| 2026.07.20 | ₩183,301 | ₩184,655 | ₩180,313 | ₩180,393 | -1.59% | 3.4만 |
|---|
| 2026.07.17 | ₩177,338 | ₩182,296 | ₩175,891 | ₩180,956 | +2.04% | 2.6만 |
|---|
| 2026.07.16 | ₩184,601 | ₩184,950 | ₩180,903 | ₩181,586 | -1.63% | 3만 |
|---|
| 2026.07.15 | ₩190,926 | ₩190,926 | ₩183,636 | ₩187,469 | -1.81% | 1.1만 |
|---|
| 2026.07.14 | ₩190,765 | ₩191,047 | ₩189,224 | ₩190,243 | -0.27% | 1.2만 |
|---|
| 2026.07.13 | ₩187,120 | ₩188,608 | ₩185,794 | ₩186,625 | -0.26% | 1.6만 |
|---|
| 2026.07.10 | ₩191,100 | ₩191,529 | ₩188,836 | ₩191,006 | -0.05% | 1.4만 |
|---|
| 2026.07.09 | ₩193,150 | ₩194,316 | ₩192,226 | ₩192,266 | -0.46% | 1.1만 |
|---|
| 2026.07.08 | ₩184,816 | ₩187,938 | ₩184,601 | ₩187,938 | +1.69% | 1.9만 |
|---|
| 2026.07.07 | ₩188,474 | ₩188,568 | ₩183,033 | ₩186,785 | -0.90% | 3.3만 |
|---|
| 2026.07.06 | ₩191,408 | ₩195,040 | ₩191,408 | ₩192,601 | +0.62% | 3.9만 |
|---|
| 2026.07.02 | ₩197,653 | ₩198,028 | ₩186,933 | ₩189,452 | -4.15% | 2.4만 |
|---|
| 2026.07.01 | ₩200,480 | ₩200,480 | ₩196,795 | ₩196,943 | -1.76% | 1.9만 |
|---|
| 2026.06.30 | ₩201,043 | ₩203,857 | ₩201,043 | ₩203,321 | +1.13% | 1.4만 |
|---|
| 2026.06.29 | ₩198,082 | ₩201,110 | ₩196,420 | ₩200,802 | +1.37% | 2.1만 |
|---|
| 2026.06.26 | ₩200,025 | ₩200,266 | ₩196,929 | ₩197,385 | -1.32% | 1만 |
|---|
| 2026.06.25 | ₩204,567 | ₩204,567 | ₩201,539 | ₩203,335 | -0.60% | 2.1만 |
|---|
| 2026.06.24 | ₩199,207 | ₩202,021 | ₩198,350 | ₩199,502 | +0.15% | 1.5만 |
|---|
| 2026.06.23 | ₩199,328 | ₩201,445 | ₩198,109 | ₩199,462 | +0.07% | 2.4만 |
|---|
| 2026.06.22 | ₩204,165 | ₩205,331 | ₩203,107 | ₩205,264 | +0.54% | 2.4만 |
|---|
| 2026.06.18 | ₩203,830 | ₩203,830 | ₩201,887 | ₩202,182 | -0.81% | 1.8만 |
|---|
| 2026.06.17 | ₩201,753 | ₩203,026 | ₩199,516 | ₩199,650 | -1.04% | 3만 |
|---|
| 2026.06.16 | ₩200,440 | ₩201,820 | ₩198,712 | ₩198,712 | -0.86% | 1.7만 |
|---|
| 2026.06.15 | ₩199,690 | ₩200,199 | ₩198,886 | ₩199,623 | -0.03% | 2.5만 |
|---|
| 2026.06.12 | ₩194,155 | ₩196,233 | ₩194,155 | ₩195,308 | +0.59% | 2.4만 |
|---|
| 2026.06.11 | ₩188,032 | ₩193,472 | ₩188,032 | ₩193,298 | +2.80% | 4.2만 |
|---|
| 2026.06.10 | ₩189,211 | ₩191,194 | ₩185,700 | ₩185,713 | -1.85% | 2.1만 |
|---|
| 2026.06.09 | ₩192,440 | ₩193,164 | ₩184,521 | ₩190,243 | -1.14% | 2.7만 |
|---|
| 2026.06.08 | ₩190,283 | ₩190,980 | ₩188,862 | ₩189,452 | -0.44% | 2.5만 |
|---|
| 2026.06.05 | ₩191,770 | ₩193,016 | ₩187,603 | ₩188,139 | -1.89% | 2.6만 |
|---|
| 2026.06.04 | ₩192,748 | ₩195,737 | ₩191,730 | ₩195,080 | +1.21% | 4.3만 |
|---|
| 2026.06.03 | ₩194,142 | ₩196,715 | ₩193,928 | ₩194,906 | +0.39% | 2.9만 |
|---|
| 2026.06.02 | ₩191,382 | ₩193,861 | ₩191,382 | ₩193,807 | +1.27% | 4.9만 |
|---|
| 2026.06.01 | ₩190,537 | ₩191,248 | ₩189,130 | ₩190,403 | -0.07% | 2.2만 |
|---|
| 2026.05.29 | ₩192,092 | ₩192,253 | ₩190,296 | ₩191,408 | -0.36% | 4.2만 |
|---|
| 2026.05.28 | ₩191,650 | ₩192,949 | ₩190,135 | ₩192,011 | +0.19% | 1.2만 |
|---|
| 2026.05.27 | ₩193,968 | ₩193,968 | ₩191,167 | ₩191,770 | -1.13% | 2.8만 |
|---|
| 2026.05.26 | ₩190,792 | ₩192,748 | ₩189,867 | ₩192,172 | +0.72% | 3.7만 |
|---|
| 2026.05.22 | ₩188,286 | ₩188,487 | ₩186,879 | ₩187,643 | -0.34% | 1.4만 |
|---|
| 2026.05.21 | ₩184,414 | ₩187,120 | ₩184,199 | ₩186,625 | +1.20% | 8.8천 |
|---|
| 2026.05.20 | ₩183,757 | ₩186,102 | ₩183,610 | ₩185,097 | +0.73% | 1.5만 |
|---|
| 2026.05.19 | ₩181,318 | ₩183,596 | ₩179,362 | ₩182,162 | +0.47% | 2.1만 |
|---|
| 2026.05.18 | ₩185,928 | ₩185,928 | ₩182,256 | ₩183,529 | -1.29% | 2.4만 |
|---|
| 2026.05.15 | ₩187,723 | ₩188,970 | ₩187,214 | ₩187,308 | -0.22% | 2.6만 |
|---|
| 2026.05.14 | ₩190,216 | ₩191,556 | ₩190,216 | ₩191,475 | +0.66% | 2.4만 |
|---|
| 2026.05.13 | ₩188,608 | ₩191,087 | ₩188,501 | ₩190,524 | +1.02% | 1.7만 |
|---|
| 2026.05.12 | ₩188,876 | ₩189,117 | ₩185,660 | ₩188,929 | +0.03% | 2.2만 |
|---|
| 2026.05.11 | ₩187,281 | ₩190,564 | ₩187,281 | ₩190,015 | +1.46% | 5.9만 |
|---|
| 2026.05.08 | ₩188,286 | ₩188,286 | ₩186,745 | ₩186,973 | -0.70% | 12.1만 |
|---|
| 2026.05.07 | ₩191,221 | ₩191,221 | ₩186,022 | ₩186,638 | -2.40% | 4.7만 |
|---|
| 2026.05.06 | ₩188,929 | ₩191,502 | ₩188,380 | ₩191,449 | +1.33% | 5만 |
|---|
| 2026.05.05 | ₩186,102 | ₩188,219 | ₩186,102 | ₩187,522 | +0.76% | 2.3만 |
|---|
| 2026.05.04 | ₩183,248 | ₩184,561 | ₩182,296 | ₩183,489 | +0.13% | 2.7만 |
|---|
| 2026.05.01 | ₩183,047 | ₩184,521 | ₩182,672 | ₩183,368 | +0.18% | 2.3만 |
|---|
| 2026.04.30 | ₩180,058 | ₩183,301 | ₩180,058 | ₩182,993 | +1.63% | 2.7만 |
|---|
| 2026.04.29 | ₩179,241 | ₩179,388 | ₩177,070 | ₩177,593 | -0.92% | 1.7만 |
|---|
| 2026.04.28 | ₩178,397 | ₩179,442 | ₩176,775 | ₩177,968 | -0.24% | 1.1만 |
|---|
| 2026.04.27 | ₩180,112 | ₩180,943 | ₩179,589 | ₩180,943 | +0.46% | 1.6만 |
|---|
| 2026.04.24 | ₩182,149 | ₩182,149 | ₩179,790 | ₩180,715 | -0.79% | 2.1만 |
|---|
| 2026.04.23 | ₩179,429 | ₩182,377 | ₩179,429 | ₩181,238 | +1.01% | 3.3만 |
|---|
| 2026.04.22 | ₩180,581 | ₩180,769 | ₩178,276 | ₩179,455 | -0.62% | 1.8만 |
|---|
| 2026.04.21 | ₩180,139 | ₩180,367 | ₩178,343 | ₩178,625 | -0.84% | 2.7만 |
|---|
| 2026.04.20 | ₩178,718 | ₩179,630 | ₩178,665 | ₩179,388 | +0.37% | 1.4만 |
|---|
| 2026.04.17 | ₩177,633 | ₩179,723 | ₩177,378 | ₩179,254 | +0.91% | 6.3만 |
|---|
| 2026.04.16 | ₩176,561 | ₩176,561 | ₩175,248 | ₩176,092 | -0.27% | 1.2만 |
|---|
| 2026.04.15 | ₩177,780 | ₩177,780 | ₩175,395 | ₩176,387 | -0.78% | 2.5만 |
|---|
| 2026.04.14 | ₩176,038 | ₩178,075 | ₩176,038 | ₩177,767 | +0.98% | 2.3만 |
|---|
| 2026.04.13 | ₩174,136 | ₩176,548 | ₩174,136 | ₩176,534 | +1.38% | 9.4만 |
|---|
| 2026.04.10 | ₩175,502 | ₩175,770 | ₩174,243 | ₩175,007 | -0.28% | 12.4만 |
|---|
| 2026.04.09 | ₩174,645 | ₩175,864 | ₩173,827 | ₩174,859 | +0.12% | 2.3만 |
|---|
| 2026.04.08 | ₩171,402 | ₩173,720 | ₩171,402 | ₩173,332 | +1.13% | 2.4만 |
|---|
| 2026.04.07 | ₩165,251 | ₩166,243 | ₩164,849 | ₩166,122 | +0.53% | 2.4만 |
|---|
| 2026.04.06 | ₩165,104 | ₩165,827 | ₩165,010 | ₩165,774 | +0.41% | 1.6만 |
|---|
| 2026.04.02 | ₩162,022 | ₩166,631 | ₩161,553 | ₩164,970 | +1.82% | 5.7만 |
|---|
| 2026.04.01 | ₩163,603 | ₩166,605 | ₩163,603 | ₩165,211 | +0.98% | 2.5만 |
|---|
| 2026.03.31 | ₩156,407 | ₩162,102 | ₩156,407 | ₩161,794 | +3.44% | 4.5만 |
|---|
| 2026.03.30 | ₩159,315 | ₩159,315 | ₩153,794 | ₩154,558 | -2.99% | 3.2만 |
|---|
| 2026.03.27 | ₩159,838 | ₩160,280 | ₩158,163 | ₩158,390 | -0.91% | 4.2만 |
|---|
| 2026.03.26 | ₩164,005 | ₩164,474 | ₩160,199 | ₩160,320 | -2.25% | 2.8만 |
|---|
| 2026.03.25 | ₩166,913 | ₩167,650 | ₩165,921 | ₩166,605 | -0.18% | 4.2만 |
|---|
| 2026.03.24 | ₩162,464 | ₩166,203 | ₩162,330 | ₩165,546 | +1.90% | 3.5만 |
|---|
| 2026.03.23 | ₩163,281 | ₩167,221 | ₩163,281 | ₩164,032 | +0.46% | 2.5만 |
|---|
| 2026.03.20 | ₩164,286 | ₩164,286 | ₩158,873 | ₩160,481 | -2.32% | 10.6만 |
|---|
| 2026.03.19 | ₩161,178 | ₩165,104 | ₩161,178 | ₩164,916 | +2.32% | 2.9만 |
|---|
| 2026.03.18 | ₩164,997 | ₩166,806 | ₩164,206 | ₩164,206 | -0.48% | 2.7만 |
|---|
| 2026.03.17 | ₩165,251 | ₩166,511 | ₩165,131 | ₩165,894 | +0.39% | 2.3만 |
|---|
| 2026.03.16 | ₩163,603 | ₩165,573 | ₩163,603 | ₩164,487 | +0.54% | 2.6만 |
|---|
| 2026.03.13 | ₩163,670 | ₩164,822 | ₩161,312 | ₩161,526 | -1.31% | 2.8만 |
|---|
| 2026.03.12 | ₩164,876 | ₩164,876 | ₩162,370 | ₩162,477 | -1.45% | 2만 |
|---|
| 2026.03.11 | ₩166,832 | ₩167,905 | ₩166,270 | ₩166,993 | +0.10% | 1.4만 |
|---|
| 2026.03.10 | ₩166,886 | ₩170,142 | ₩166,886 | ₩167,167 | +0.17% | 4.1만 |
|---|
| 2026.03.09 | ₩159,744 | ₩166,899 | ₩159,235 | ₩166,899 | +4.48% | 5.2만 |
|---|
| 2026.03.06 | ₩163,214 | ₩164,889 | ₩161,995 | ₩162,451 | -0.47% | 3.3만 |
|---|
| 2026.03.05 | ₩168,427 | ₩169,472 | ₩164,514 | ₩166,859 | -0.93% | 4.9만 |
|---|
| 2026.03.04 | ₩169,861 | ₩171,040 | ₩168,896 | ₩170,142 | +0.17% | 3.3만 |
|---|
| 2026.03.03 | ₩167,449 | ₩169,111 | ₩164,983 | ₩168,280 | +0.50% | 3.8만 |
|---|
| 2026.03.02 | ₩169,941 | ₩173,318 | ₩169,941 | ₩172,956 | +1.77% | 3.4만 |
|---|
| 2026.02.27 | ₩171,978 | ₩172,863 | ₩171,188 | ₩172,822 | +0.49% | 2.1만 |
|---|
| 2026.02.26 | ₩174,819 | ₩175,543 | ₩171,281 | ₩174,685 | -0.08% | 3만 |
|---|
| 2026.02.25 | ₩174,337 | ₩175,342 | ₩174,337 | ₩174,899 | +0.32% | 1.7만 |
|---|
| 2026.02.24 | ₩171,147 | ₩173,479 | ₩170,156 | ₩173,278 | +1.24% | 3.4만 |
|---|
| 2026.02.23 | ₩172,541 | ₩173,533 | ₩170,129 | ₩170,678 | -1.08% | 1.6만 |
|---|
| 2026.02.20 | ₩171,000 | ₩174,002 | ₩171,000 | ₩173,707 | +1.58% | 11.6만 |
|---|
| 2026.02.19 | ₩170,692 | ₩171,750 | ₩170,049 | ₩171,657 | +0.57% | 1.5만 |
|---|
| 2026.02.18 | ₩170,370 | ₩173,037 | ₩169,714 | ₩171,630 | +0.74% | 4만 |
|---|
| 2026.02.17 | ₩168,575 | ₩171,040 | ₩168,012 | ₩169,968 | +0.83% | 2.9만 |
|---|
| 2026.02.13 | ₩167,435 | ₩170,705 | ₩167,047 | ₩169,781 | +1.40% | 4.7만 |
|---|
| 2026.02.12 | ₩170,946 | ₩172,769 | ₩167,288 | ₩167,342 | -2.11% | 3만 |
|---|
| 2026.02.11 | ₩170,933 | ₩171,268 | ₩169,178 | ₩170,209 | -0.42% | 2.1만 |
|---|
| 2026.02.10 | ₩170,196 | ₩170,625 | ₩168,883 | ₩169,017 | -0.69% | 2.6만 |
|---|
| 2026.02.09 | ₩167,770 | ₩171,456 | ₩167,770 | ₩170,759 | +1.78% | 1.5만 |
|---|
| 2026.02.06 | ₩164,487 | ₩168,508 | ₩164,487 | ₩168,360 | +2.35% | 2.5만 |
|---|
| 2026.02.05 | ₩159,543 | ₩162,571 | ₩159,543 | ₩161,151 | +1.01% | 2.4만 |
|---|
| 2026.02.04 | ₩166,149 | ₩166,149 | ₩158,792 | ₩161,526 | -2.78% | 6.2만 |
|---|
| 2026.02.03 | ₩167,864 | ₩168,601 | ₩164,394 | ₩166,859 | -0.60% | 2.6만 |
|---|
| 2026.02.02 | ₩163,322 | ₩166,832 | ₩163,322 | ₩166,377 | +1.87% | 6.9만 |
|---|
| 2026.01.30 | ₩167,301 | ₩167,610 | ₩163,442 | ₩163,724 | -2.14% | 1.2만 |
|---|
| 2026.01.29 | ₩168,816 | ₩168,816 | ₩165,224 | ₩167,905 | -0.54% | 1.1만 |
|---|
| 2026.01.28 | ₩168,749 | ₩168,749 | ₩167,556 | ₩168,119 | -0.37% | 2.8만 |
|---|
| 2026.01.27 | ₩167,435 | ₩168,856 | ₩167,435 | ₩168,534 | +0.66% | 1.4만 |
|---|
| 2026.01.26 | ₩165,586 | ₩166,886 | ₩165,586 | ₩166,471 | +0.53% | 1.6만 |
|---|
| 2026.01.23 | ₩166,162 | ₩166,162 | ₩164,541 | ₩165,358 | -0.48% | 3.8만 |
|---|
| 2026.01.22 | ₩168,963 | ₩168,963 | ₩166,310 | ₩166,899 | -1.22% | 1.5만 |
|---|
| 2026.01.21 | ₩166,444 | ₩167,744 | ₩165,466 | ₩167,301 | +0.52% | 1.6만 |
|---|
| 2026.01.20 | ₩164,554 | ₩166,765 | ₩164,554 | ₩164,970 | +0.25% | 1.5만 |
|---|
| 2026.01.16 | ₩168,199 | ₩168,333 | ₩167,141 | ₩167,422 | -0.46% | 1.9만 |
|---|
| 2026.01.15 | ₩166,899 | ₩168,414 | ₩166,899 | ₩167,127 | +0.14% | 1.1만 |
|---|
| 2026.01.14 | ₩164,621 | ₩164,849 | ₩163,094 | ₩164,729 | +0.07% | 1.9만 |
|---|
| 2026.01.13 | ₩165,519 | ₩166,591 | ₩165,238 | ₩166,042 | +0.32% | 2.6만 |
|---|
| 2026.01.12 | ₩162,410 | ₩164,822 | ₩162,410 | ₩164,715 | +1.42% | 4.6만 |
|---|
| 2026.01.09 | ₩161,111 | ₩163,308 | ₩161,111 | ₩162,987 | +1.16% | 7.8천 |
|---|
| 2026.01.08 | ₩162,558 | ₩162,558 | ₩158,993 | ₩160,065 | -1.53% | 1.4만 |
|---|
| 2026.01.07 | ₩163,482 | ₩163,831 | ₩162,665 | ₩162,853 | -0.39% | 1.8만 |
|---|
| 2026.01.06 | ₩160,400 | ₩164,005 | ₩160,213 | ₩163,992 | +2.24% | 2.9만 |
|---|
| 2026.01.05 | ₩160,146 | ₩161,365 | ₩159,891 | ₩160,936 | +0.49% | 2.6만 |
|---|
| 2026.01.02 | ₩157,225 | ₩159,007 | ₩157,091 | ₩158,993 | +1.13% | 1.7만 |
|---|
| 2025.12.31 | ₩158,015 | ₩158,015 | ₩155,952 | ₩155,978 | -1.29% | 1.1만 |
|---|
| 2025.12.30 | ₩159,007 | ₩159,007 | ₩157,680 | ₩157,734 | -0.80% | 1.4만 |
|---|
| 2025.12.29 | ₩159,127 | ₩159,730 | ₩158,390 | ₩158,699 | -0.27% | 2.4만 |
|---|
| 2025.12.26 | ₩160,923 | ₩160,923 | ₩159,744 | ₩159,878 | -0.65% | 1.3만 |
|---|
| 2025.12.24 | ₩160,655 | ₩161,057 | ₩160,025 | ₩160,936 | +0.18% | 8.9천 |
|---|
| 2025.12.23 | ₩159,570 | ₩160,749 | ₩159,141 | ₩160,548 | +0.61% | 2.6만 |
|---|
| 2025.12.22 | ₩159,851 | ₩160,789 | ₩159,851 | ₩160,575 | +0.45% | 2.7만 |
|---|
| 2025.12.19 | ₩156,300 | ₩158,766 | ₩156,300 | ₩158,364 | +1.32% | 1.8만 |
|---|
| 2025.12.18 | ₩155,295 | ₩155,523 | ₩154,089 | ₩154,451 | -0.54% | 2.6만 |
|---|
| 2025.12.17 | ₩156,729 | ₩156,729 | ₩151,891 | ₩151,891 | -3.09% | 2.8만 |
|---|
| 2025.12.16 | ₩155,094 | ₩156,340 | ₩154,692 | ₩156,019 | +0.60% | 1.5만 |
|---|
| 2025.12.15 | ₩158,216 | ₩158,216 | ₩155,710 | ₩155,871 | -1.48% | 2.5만 |
|---|
| 2025.12.12 | ₩162,089 | ₩162,089 | ₩156,367 | ₩157,399 | -2.89% | 1.2만 |
|---|
| 2025.12.11 | ₩159,704 | ₩162,745 | ₩158,846 | ₩162,692 | +1.87% | 1.9만 |
|---|
| 2025.12.10 | ₩159,503 | ₩161,861 | ₩158,511 | ₩160,923 | +0.89% | 4.4만 |
|---|
| 2025.12.09 | ₩159,382 | ₩160,320 | ₩159,382 | ₩159,476 | +0.06% | 1.3만 |
|---|
| 2025.12.08 | ₩160,320 | ₩160,320 | ₩159,154 | ₩159,476 | -0.53% | 9.3천 |
|---|
| 2025.12.05 | ₩159,824 | ₩159,824 | ₩158,377 | ₩159,060 | -0.48% | 1.2만 |
|---|
| 2025.12.04 | ₩157,117 | ₩159,543 | ₩156,675 | ₩159,208 | +1.33% | 1.1만 |
|---|
| 2025.12.03 | ₩155,134 | ₩156,983 | ₩154,545 | ₩156,957 | +1.17% | 1.5만 |
|---|
| 2025.12.02 | ₩156,327 | ₩157,050 | ₩155,804 | ₩155,911 | -0.27% | 1만 |
|---|
| 2025.12.01 | ₩155,442 | ₩156,300 | ₩154,330 | ₩155,014 | -0.28% | 2.2만 |
|---|
| 2025.11.28 | ₩156,514 | ₩157,359 | ₩156,340 | ₩157,359 | +0.54% | 5.6천 |
|---|
| 2025.11.26 | ₩155,188 | ₩156,447 | ₩154,746 | ₩155,724 | +0.35% | 9천 |
|---|
| 2025.11.25 | ₩151,556 | ₩153,526 | ₩150,390 | ₩153,405 | +1.22% | 9.7천 |
|---|
| 2025.11.24 | ₩147,992 | ₩151,570 | ₩147,992 | ₩151,570 | +2.42% | 1.5만 |
|---|
| 2025.11.21 | ₩145,982 | ₩147,523 | ₩142,752 | ₩146,491 | +0.35% | 1.4만 |
|---|
| 2025.11.20 | ₩154,437 | ₩154,719 | ₩145,258 | ₩145,325 | -5.90% | 2만 |
|---|
| 2025.11.19 | ₩149,895 | ₩152,012 | ₩149,238 | ₩150,725 | +0.55% | 13.4만 |
|---|
| 2025.11.18 | ₩149,560 | ₩150,256 | ₩147,107 | ₩149,024 | -0.36% | 1.7만 |
|---|
| 2025.11.17 | ₩150,900 | ₩152,119 | ₩148,461 | ₩149,586 | -0.87% | 1.3만 |
|---|
| 2025.11.14 | ₩148,179 | ₩153,647 | ₩147,952 | ₩151,529 | +2.26% | 1.2만 |
|---|
| 2025.11.13 | ₩156,729 | ₩156,729 | ₩150,953 | ₩151,328 | -3.45% | 1.7만 |
|---|
| 2025.11.12 | ₩158,658 | ₩159,235 | ₩157,412 | ₩157,747 | -0.57% | 1.8만 |
|---|
| 2025.11.11 | ₩159,221 | ₩159,221 | ₩157,278 | ₩157,707 | -0.95% | 1.2만 |
|---|
| 2025.11.10 | ₩159,771 | ₩160,427 | ₩158,149 | ₩159,905 | +0.08% | 2만 |
|---|
| 2025.11.07 | ₩154,062 | ₩157,050 | ₩152,186 | ₩157,024 | +1.92% | 2.4만 |
|---|
| 2025.11.06 | ₩159,248 | ₩159,248 | ₩155,858 | ₩155,925 | -2.09% | 1.6만 |
|---|
| 2025.11.05 | ₩157,962 | ₩160,977 | ₩157,814 | ₩160,065 | +1.33% | 3.1만 |
|---|
| 2025.11.04 | ₩159,154 | ₩161,003 | ₩158,310 | ₩158,310 | -0.53% | 1.1만 |
|---|
| 2025.11.03 | ₩162,357 | ₩162,920 | ₩161,338 | ₩162,598 | +0.15% | 1.9만 |
|---|
| 2025.10.31 | ₩162,759 | ₩163,616 | ₩161,553 | ₩162,960 | +0.12% | 9.2천 |
|---|
| 2025.10.30 | ₩162,987 | ₩164,688 | ₩161,714 | ₩161,714 | -0.78% | 1.1만 |
|---|
| 2025.10.29 | ₩163,509 | ₩166,042 | ₩163,509 | ₩164,903 | +0.85% | 1.5만 |
|---|
| 2025.10.28 | ₩164,541 | ₩164,541 | ₩163,241 | ₩163,241 | -0.79% | 1.2만 |
|---|
| 2025.10.27 | ₩164,956 | ₩165,077 | ₩163,630 | ₩164,327 | -0.38% | 1.6만 |
|---|
| 2025.10.24 | ₩163,281 | ₩163,429 | ₩162,826 | ₩162,839 | -0.27% | 1.4만 |
|---|
| 2025.10.23 | ₩156,313 | ₩159,905 | ₩156,313 | ₩159,623 | +2.12% | 1.2만 |
|---|
| 2025.10.22 | ₩159,114 | ₩159,114 | ₩153,968 | ₩155,724 | -2.13% | 7.5천 |
|---|
| 2025.10.21 | ₩159,797 | ₩159,998 | ₩159,181 | ₩159,516 | -0.18% | 1.2만 |
|---|
| 2025.10.20 | ₩160,709 | ₩161,124 | ₩159,958 | ₩160,481 | -0.14% | 9.9천 |
|---|
| 2025.10.17 | ₩158,685 | ₩159,342 | ₩156,970 | ₩158,672 | -0.01% | 7.7천 |
|---|
| 2025.10.16 | ₩162,544 | ₩162,652 | ₩159,650 | ₩159,864 | -1.65% | 1.6만 |
|---|
| 2025.10.15 | ₩163,322 | ₩163,603 | ₩160,226 | ₩161,660 | -1.02% | 3.5만 |
|---|
| 2025.10.14 | ₩158,511 | ₩162,169 | ₩158,511 | ₩160,856 | +1.48% | 1.3만 |
|---|
| 2025.10.13 | ₩159,154 | ₩161,204 | ₩159,154 | ₩160,869 | +1.08% | 7.3천 |
|---|
| 2025.10.10 | ₩161,191 | ₩161,928 | ₩155,737 | ₩155,737 | -3.38% | 1.2만 |
|---|