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 | ₩186,918 | ₩188,738 | ₩186,918 | ₩188,270 | +0.72% | 2만 |
| 2026.10.08 | ₩185,566 | ₩186,249 | ₩184,951 | ₩185,901 | +0.18% | 8.8천 |
| 2026.10.07 | ₩186,637 | ₩187,333 | ₩186,289 | ₩186,717 | +0.04% | 1.9만 |
| 2026.10.06 | ₩190,264 | ₩190,411 | ₩188,484 | ₩188,551 | -0.90% | 1.1만 |
| 2026.10.05 | ₩187,520 | ₩189,434 | ₩187,266 | ₩189,006 | +0.79% | 2만 |
| 2026.10.02 | ₩187,306 | ₩187,975 | ₩187,132 | ₩187,761 | +0.24% | 1.2만 |
| 2026.10.01 | ₩184,670 | ₩186,276 | ₩184,081 | ₩186,021 | +0.73% | 1.1만 |
| 2026.09.30 | ₩185,553 | ₩185,553 | ₩184,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,469 |
| -0.58% |
| 1.6만 |
| 2026.09.29 | ₩185,633 | ₩186,222 | ₩184,161 | ₩185,285 | -0.19% | 3.5만 |
|---|
| 2026.09.28 | ₩185,325 | ₩185,325 | ₩182,595 | ₩184,469 | -0.46% | 1.1만 |
|---|
| 2026.09.25 | ₩185,607 | ₩186,343 | ₩185,192 | ₩186,209 | +0.32% | 6.5천 |
|---|
| 2026.09.24 | ₩182,783 | ₩184,857 | ₩182,247 | ₩184,670 | +1.03% | 7.1천 |
|---|
| 2026.09.23 | ₩185,098 | ₩185,379 | ₩184,054 | ₩184,549 | -0.30% | 5.2천 |
|---|
| 2026.09.22 | ₩183,345 | ₩185,821 | ₩183,345 | ₩185,647 | +1.26% | 1.1만 |
|---|
| 2026.09.21 | ₩183,719 | ₩184,295 | ₩182,716 | ₩184,067 | +0.19% | 8.8천 |
|---|
| 2026.09.18 | ₩178,888 | ₩181,230 | ₩178,888 | ₩181,190 | +1.29% | 7.4천 |
|---|
| 2026.09.17 | ₩179,263 | ₩179,263 | ₩177,750 | ₩178,138 | -0.63% | 8.2천 |
|---|
| 2026.09.16 | ₩177,121 | ₩177,536 | ₩173,976 | ₩175,167 | -1.10% | 1.5만 |
|---|
| 2026.09.15 | ₩176,773 | ₩176,773 | ₩174,592 | ₩174,980 | -1.01% | 8.1천 |
|---|
| 2026.09.14 | ₩176,479 | ₩177,938 | ₩175,703 | ₩176,265 | -0.12% | 1.9만 |
|---|
| 2026.09.11 | ₩181,913 | ₩182,783 | ₩181,377 | ₩182,033 | +0.07% | 1.4만 |
|---|
| 2026.09.10 | ₩179,825 | ₩181,016 | ₩179,343 | ₩179,396 | -0.24% | 1.5만 |
|---|
| 2026.09.09 | ₩182,368 | ₩183,679 | ₩182,368 | ₩182,528 | +0.09% | 1.2만 |
|---|
| 2026.09.08 | ₩183,144 | ₩184,630 | ₩182,863 | ₩183,064 | -0.04% | 3만 |
|---|
| 2026.09.04 | ₩179,798 | ₩182,261 | ₩179,798 | ₩182,220 | +1.35% | 2.3만 |
|---|
| 2026.09.03 | ₩177,108 | ₩179,142 | ₩175,823 | ₩179,102 | +1.13% | 1.6만 |
|---|
| 2026.09.02 | ₩177,509 | ₩177,509 | ₩175,877 | ₩177,014 | -0.28% | 2.7만 |
|---|
| 2026.09.01 | ₩177,228 | ₩177,911 | ₩176,680 | ₩177,268 | +0.02% | 2.9만 |
|---|
| 2026.08.31 | ₩178,192 | ₩179,156 | ₩177,536 | ₩179,008 | +0.46% | 2.2만 |
|---|
| 2026.08.28 | ₩183,238 | ₩183,238 | ₩179,075 | ₩179,075 | -2.27% | 1.1만 |
|---|
| 2026.08.27 | ₩184,389 | ₩184,389 | ₩182,769 | ₩183,586 | -0.44% | 1.4만 |
|---|
| 2026.08.26 | ₩180,400 | ₩183,211 | ₩180,400 | ₩183,023 | +1.45% | 1.5만 |
|---|
| 2026.08.25 | ₩182,194 | ₩182,769 | ₩180,360 | ₩180,976 | -0.67% | 1.3만 |
|---|
| 2026.08.24 | ₩180,347 | ₩180,721 | ₩178,326 | ₩179,678 | -0.37% | 2만 |
|---|
| 2026.08.21 | ₩183,639 | ₩184,067 | ₩182,100 | ₩183,197 | -0.24% | 3.3만 |
|---|
| 2026.08.20 | ₩183,358 | ₩184,710 | ₩181,980 | ₩182,314 | -0.57% | 1.2만 |
|---|
| 2026.08.19 | ₩188,993 | ₩188,993 | ₩183,880 | ₩184,924 | -2.15% | 3.6만 |
|---|
| 2026.08.18 | ₩189,715 | ₩189,715 | ₩186,503 | ₩187,320 | -1.26% | 2.8만 |
|---|
| 2026.08.17 | ₩193,262 | ₩194,560 | ₩193,262 | ₩194,226 | +0.50% | 2.1만 |
|---|
| 2026.08.14 | ₩189,662 | ₩191,321 | ₩189,140 | ₩190,826 | +0.61% | 1.8만 |
|---|
| 2026.08.13 | ₩189,568 | ₩191,188 | ₩188,966 | ₩189,247 | -0.17% | 2.4만 |
|---|
| 2026.08.12 | ₩188,832 | ₩189,836 | ₩188,578 | ₩188,578 | -0.13% | 1.9만 |
|---|
| 2026.08.11 | ₩185,232 | ₩186,543 | ₩184,683 | ₩185,071 | -0.09% | 1.3만 |
|---|
| 2026.08.10 | ₩185,700 | ₩186,932 | ₩184,228 | ₩184,228 | -0.79% | 6.5만 |
|---|
| 2026.08.07 | ₩186,758 | ₩186,758 | ₩183,197 | ₩185,499 | -0.67% | 1.9만 |
|---|
| 2026.08.06 | ₩183,211 | ₩187,547 | ₩182,809 | ₩184,000 | +0.43% | 2.4만 |
|---|
| 2026.08.05 | ₩189,113 | ₩189,595 | ₩185,553 | ₩185,553 | -1.88% | 7.6만 |
|---|
| 2026.08.04 | ₩184,322 | ₩188,444 | ₩184,161 | ₩187,159 | +1.54% | 2.5만 |
|---|
| 2026.08.03 | ₩176,920 | ₩181,417 | ₩176,064 | ₩181,150 | +2.39% | 3.7만 |
|---|
| 2026.07.31 | ₩182,274 | ₩183,612 | ₩177,496 | ₩178,767 | -1.92% | 3.1만 |
|---|
| 2026.07.30 | ₩174,659 | ₩178,393 | ₩174,659 | ₩178,192 | +2.02% | 1.9만 |
|---|
| 2026.07.29 | ₩175,100 | ₩175,970 | ₩168,703 | ₩168,970 | -3.50% | 3만 |
|---|
| 2026.07.28 | ₩176,974 | ₩176,974 | ₩171,406 | ₩174,739 | -1.26% | 7.1만 |
|---|
| 2026.07.27 | ₩185,566 | ₩185,566 | ₩177,884 | ₩181,043 | -2.44% | 2.8만 |
|---|
| 2026.07.24 | ₩187,186 | ₩187,186 | ₩183,224 | ₩183,840 | -1.79% | 1.2만 |
|---|
| 2026.07.23 | ₩185,553 | ₩189,702 | ₩185,553 | ₩188,123 | +1.38% | 2.7만 |
|---|
| 2026.07.22 | ₩184,750 | ₩188,671 | ₩184,750 | ₩187,587 | +1.54% | 1.2만 |
|---|
| 2026.07.21 | ₩184,348 | ₩187,293 | ₩184,201 | ₩186,932 | +1.40% | 3.2만 |
|---|
| 2026.07.20 | ₩183,077 | ₩184,429 | ₩180,092 | ₩180,173 | -1.59% | 3.4만 |
|---|
| 2026.07.17 | ₩177,121 | ₩182,073 | ₩175,676 | ₩180,735 | +2.04% | 2.6만 |
|---|
| 2026.07.16 | ₩184,375 | ₩184,723 | ₩180,681 | ₩181,364 | -1.63% | 3만 |
|---|
| 2026.07.15 | ₩190,692 | ₩190,692 | ₩183,412 | ₩187,239 | -1.81% | 1.1만 |
|---|
| 2026.07.14 | ₩190,532 | ₩190,813 | ₩188,993 | ₩190,010 | -0.27% | 1.2만 |
|---|
| 2026.07.13 | ₩186,891 | ₩188,377 | ₩185,566 | ₩186,396 | -0.26% | 1.6만 |
|---|
| 2026.07.10 | ₩190,866 | ₩191,295 | ₩188,605 | ₩190,773 | -0.05% | 1.4만 |
|---|
| 2026.07.09 | ₩192,914 | ₩194,078 | ₩191,991 | ₩192,031 | -0.46% | 1.1만 |
|---|
| 2026.07.08 | ₩184,589 | ₩187,708 | ₩184,375 | ₩187,708 | +1.69% | 1.9만 |
|---|
| 2026.07.07 | ₩188,243 | ₩188,337 | ₩182,809 | ₩186,557 | -0.90% | 3.3만 |
|---|
| 2026.07.06 | ₩191,174 | ₩194,801 | ₩191,174 | ₩192,365 | +0.62% | 3.9만 |
|---|
| 2026.07.02 | ₩197,411 | ₩197,786 | ₩186,704 | ₩189,220 | -4.15% | 2.4만 |
|---|
| 2026.07.01 | ₩200,235 | ₩200,235 | ₩196,554 | ₩196,702 | -1.76% | 1.9만 |
|---|
| 2026.06.30 | ₩200,797 | ₩203,608 | ₩200,797 | ₩203,072 | +1.13% | 1.4만 |
|---|
| 2026.06.29 | ₩197,839 | ₩200,864 | ₩196,180 | ₩200,556 | +1.37% | 2.1만 |
|---|
| 2026.06.26 | ₩199,780 | ₩200,021 | ₩196,688 | ₩197,143 | -1.32% | 1만 |
|---|
| 2026.06.25 | ₩204,317 | ₩204,317 | ₩201,292 | ₩203,086 | -0.60% | 2.1만 |
|---|
| 2026.06.24 | ₩198,964 | ₩201,774 | ₩198,107 | ₩199,258 | +0.15% | 1.5만 |
|---|
| 2026.06.23 | ₩199,084 | ₩201,199 | ₩197,866 | ₩199,218 | +0.07% | 2.4만 |
|---|
| 2026.06.22 | ₩203,916 | ₩205,080 | ₩202,858 | ₩205,013 | +0.54% | 2.4만 |
|---|
| 2026.06.18 | ₩203,581 | ₩203,581 | ₩201,640 | ₩201,935 | -0.81% | 1.8만 |
|---|
| 2026.06.17 | ₩201,506 | ₩202,778 | ₩199,271 | ₩199,405 | -1.04% | 3만 |
|---|
| 2026.06.16 | ₩200,195 | ₩201,573 | ₩198,468 | ₩198,468 | -0.86% | 1.7만 |
|---|
| 2026.06.15 | ₩199,445 | ₩199,954 | ₩198,642 | ₩199,378 | -0.03% | 2.5만 |
|---|
| 2026.06.12 | ₩193,918 | ₩195,992 | ₩193,918 | ₩195,069 | +0.59% | 2.4만 |
|---|
| 2026.06.11 | ₩187,801 | ₩193,235 | ₩187,801 | ₩193,061 | +2.80% | 4.2만 |
|---|
| 2026.06.10 | ₩188,979 | ₩190,960 | ₩185,473 | ₩185,486 | -1.85% | 2.1만 |
|---|
| 2026.06.09 | ₩192,205 | ₩192,927 | ₩184,295 | ₩190,010 | -1.14% | 2.7만 |
|---|
| 2026.06.08 | ₩190,050 | ₩190,746 | ₩188,631 | ₩189,220 | -0.44% | 2.5만 |
|---|
| 2026.06.05 | ₩191,536 | ₩192,780 | ₩187,373 | ₩187,909 | -1.89% | 2.6만 |
|---|
| 2026.06.04 | ₩192,513 | ₩195,497 | ₩191,495 | ₩194,841 | +1.21% | 4.3만 |
|---|
| 2026.06.03 | ₩193,905 | ₩196,474 | ₩193,690 | ₩194,667 | +0.39% | 2.9만 |
|---|
| 2026.06.02 | ₩191,147 | ₩193,623 | ₩191,147 | ₩193,570 | +1.27% | 4.9만 |
|---|
| 2026.06.01 | ₩190,304 | ₩191,014 | ₩188,899 | ₩190,170 | -0.07% | 2.2만 |
|---|
| 2026.05.29 | ₩191,857 | ₩192,017 | ₩190,063 | ₩191,174 | -0.36% | 4.2만 |
|---|
| 2026.05.28 | ₩191,415 | ₩192,713 | ₩189,903 | ₩191,776 | +0.19% | 1.2만 |
|---|
| 2026.05.27 | ₩193,731 | ₩193,731 | ₩190,933 | ₩191,536 | -1.13% | 2.8만 |
|---|
| 2026.05.26 | ₩190,559 | ₩192,513 | ₩189,635 | ₩191,937 | +0.72% | 3.7만 |
|---|
| 2026.05.22 | ₩188,056 | ₩188,257 | ₩186,650 | ₩187,413 | -0.34% | 1.4만 |
|---|
| 2026.05.21 | ₩184,188 | ₩186,891 | ₩183,974 | ₩186,396 | +1.20% | 8.8천 |
|---|
| 2026.05.20 | ₩183,532 | ₩185,874 | ₩183,385 | ₩184,870 | +0.73% | 1.5만 |
|---|
| 2026.05.19 | ₩181,096 | ₩183,371 | ₩179,142 | ₩181,939 | +0.47% | 2.1만 |
|---|
| 2026.05.18 | ₩185,700 | ₩185,700 | ₩182,033 | ₩183,305 | -1.29% | 2.4만 |
|---|
| 2026.05.15 | ₩187,494 | ₩188,738 | ₩186,985 | ₩187,079 | -0.22% | 2.6만 |
|---|
| 2026.05.14 | ₩189,983 | ₩191,321 | ₩189,983 | ₩191,241 | +0.66% | 2.4만 |
|---|
| 2026.05.13 | ₩188,377 | ₩190,853 | ₩188,270 | ₩190,291 | +1.02% | 1.7만 |
|---|
| 2026.05.12 | ₩188,645 | ₩188,886 | ₩185,433 | ₩188,698 | +0.03% | 2.2만 |
|---|
| 2026.05.11 | ₩187,052 | ₩190,331 | ₩187,052 | ₩189,782 | +1.46% | 5.9만 |
|---|
| 2026.05.08 | ₩188,056 | ₩188,056 | ₩186,517 | ₩186,744 | -0.70% | 12.1만 |
|---|
| 2026.05.07 | ₩190,987 | ₩190,987 | ₩185,794 | ₩186,410 | -2.40% | 4.7만 |
|---|
| 2026.05.06 | ₩188,698 | ₩191,268 | ₩188,149 | ₩191,214 | +1.33% | 5만 |
|---|
| 2026.05.05 | ₩185,874 | ₩187,989 | ₩185,874 | ₩187,293 | +0.76% | 2.3만 |
|---|
| 2026.05.04 | ₩183,023 | ₩184,335 | ₩182,073 | ₩183,264 | +0.13% | 2.7만 |
|---|
| 2026.05.01 | ₩182,823 | ₩184,295 | ₩182,448 | ₩183,144 | +0.18% | 2.3만 |
|---|
| 2026.04.30 | ₩179,838 | ₩183,077 | ₩179,838 | ₩182,769 | +1.63% | 2.7만 |
|---|
| 2026.04.29 | ₩179,022 | ₩179,169 | ₩176,854 | ₩177,375 | -0.92% | 1.7만 |
|---|
| 2026.04.28 | ₩178,179 | ₩179,222 | ₩176,559 | ₩177,750 | -0.24% | 1.1만 |
|---|
| 2026.04.27 | ₩179,892 | ₩180,721 | ₩179,370 | ₩180,721 | +0.46% | 1.6만 |
|---|
| 2026.04.24 | ₩181,926 | ₩181,926 | ₩179,570 | ₩180,494 | -0.79% | 2.1만 |
|---|
| 2026.04.23 | ₩179,209 | ₩182,154 | ₩179,209 | ₩181,016 | +1.01% | 3.3만 |
|---|
| 2026.04.22 | ₩180,360 | ₩180,547 | ₩178,058 | ₩179,236 | -0.62% | 1.8만 |
|---|
| 2026.04.21 | ₩179,918 | ₩180,146 | ₩178,125 | ₩178,406 | -0.84% | 2.7만 |
|---|
| 2026.04.20 | ₩178,500 | ₩179,410 | ₩178,446 | ₩179,169 | +0.37% | 1.4만 |
|---|
| 2026.04.17 | ₩177,416 | ₩179,504 | ₩177,161 | ₩179,035 | +0.91% | 6.3만 |
|---|
| 2026.04.16 | ₩176,345 | ₩176,345 | ₩175,033 | ₩175,877 | -0.27% | 1.2만 |
|---|
| 2026.04.15 | ₩177,563 | ₩177,563 | ₩175,181 | ₩176,171 | -0.78% | 2.5만 |
|---|
| 2026.04.14 | ₩175,823 | ₩177,857 | ₩175,823 | ₩177,549 | +0.98% | 2.3만 |
|---|
| 2026.04.13 | ₩173,922 | ₩176,332 | ₩173,922 | ₩176,318 | +1.38% | 9.4만 |
|---|
| 2026.04.10 | ₩175,288 | ₩175,555 | ₩174,030 | ₩174,792 | -0.28% | 12.4만 |
|---|
| 2026.04.09 | ₩174,431 | ₩175,649 | ₩173,615 | ₩174,645 | +0.12% | 2.3만 |
|---|
| 2026.04.08 | ₩171,192 | ₩173,508 | ₩171,192 | ₩173,119 | +1.13% | 2.4만 |
|---|
| 2026.04.07 | ₩165,049 | ₩166,039 | ₩164,648 | ₩165,919 | +0.53% | 2.4만 |
|---|
| 2026.04.06 | ₩164,902 | ₩165,625 | ₩164,808 | ₩165,571 | +0.41% | 1.6만 |
|---|
| 2026.04.02 | ₩161,824 | ₩166,428 | ₩161,355 | ₩164,768 | +1.82% | 5.7만 |
|---|
| 2026.04.01 | ₩163,403 | ₩166,401 | ₩163,403 | ₩165,009 | +0.98% | 2.5만 |
|---|
| 2026.03.31 | ₩156,216 | ₩161,904 | ₩156,216 | ₩161,596 | +3.44% | 4.5만 |
|---|
| 2026.03.30 | ₩159,120 | ₩159,120 | ₩153,606 | ₩154,369 | -2.99% | 3.2만 |
|---|
| 2026.03.27 | ₩159,642 | ₩160,084 | ₩157,969 | ₩158,197 | -0.91% | 4.2만 |
|---|
| 2026.03.26 | ₩163,804 | ₩164,273 | ₩160,003 | ₩160,124 | -2.25% | 2.8만 |
|---|
| 2026.03.25 | ₩166,709 | ₩167,445 | ₩165,718 | ₩166,401 | -0.18% | 4.2만 |
|---|
| 2026.03.24 | ₩162,265 | ₩165,999 | ₩162,131 | ₩165,343 | +1.90% | 3.5만 |
|---|
| 2026.03.23 | ₩163,082 | ₩167,016 | ₩163,082 | ₩163,831 | +0.46% | 2.5만 |
|---|
| 2026.03.20 | ₩164,085 | ₩164,085 | ₩158,678 | ₩160,284 | -2.32% | 10.6만 |
|---|
| 2026.03.19 | ₩160,980 | ₩164,902 | ₩160,980 | ₩164,714 | +2.32% | 2.9만 |
|---|
| 2026.03.18 | ₩164,795 | ₩166,602 | ₩164,005 | ₩164,005 | -0.48% | 2.7만 |
|---|
| 2026.03.17 | ₩165,049 | ₩166,307 | ₩164,929 | ₩165,691 | +0.39% | 2.3만 |
|---|
| 2026.03.16 | ₩163,403 | ₩165,370 | ₩163,403 | ₩164,286 | +0.54% | 2.6만 |
|---|
| 2026.03.13 | ₩163,470 | ₩164,621 | ₩161,114 | ₩161,328 | -1.31% | 2.8만 |
|---|
| 2026.03.12 | ₩164,674 | ₩164,674 | ₩162,172 | ₩162,279 | -1.45% | 2만 |
|---|
| 2026.03.11 | ₩166,628 | ₩167,699 | ₩166,066 | ₩166,789 | +0.10% | 1.4만 |
|---|
| 2026.03.10 | ₩166,682 | ₩169,934 | ₩166,682 | ₩166,963 | +0.17% | 4.1만 |
|---|
| 2026.03.09 | ₩159,548 | ₩166,695 | ₩159,040 | ₩166,695 | +4.48% | 5.2만 |
|---|
| 2026.03.06 | ₩163,015 | ₩164,688 | ₩161,797 | ₩162,252 | -0.47% | 3.3만 |
|---|
| 2026.03.05 | ₩168,221 | ₩169,265 | ₩164,313 | ₩166,655 | -0.93% | 4.9만 |
|---|
| 2026.03.04 | ₩169,653 | ₩170,831 | ₩168,689 | ₩169,934 | +0.17% | 3.3만 |
|---|
| 2026.03.03 | ₩167,244 | ₩168,904 | ₩164,781 | ₩168,074 | +0.50% | 3.8만 |
|---|
| 2026.03.02 | ₩169,733 | ₩173,106 | ₩169,733 | ₩172,745 | +1.77% | 3.4만 |
|---|
| 2026.02.27 | ₩171,768 | ₩172,651 | ₩170,978 | ₩172,611 | +0.49% | 2.1만 |
|---|
| 2026.02.26 | ₩174,605 | ₩175,328 | ₩171,072 | ₩174,471 | -0.08% | 3만 |
|---|
| 2026.02.25 | ₩174,123 | ₩175,127 | ₩174,123 | ₩174,685 | +0.32% | 1.7만 |
|---|
| 2026.02.24 | ₩170,938 | ₩173,267 | ₩169,947 | ₩173,066 | +1.24% | 3.4만 |
|---|
| 2026.02.23 | ₩172,330 | ₩173,320 | ₩169,921 | ₩170,469 | -1.08% | 1.6만 |
|---|
| 2026.02.20 | ₩170,791 | ₩173,789 | ₩170,791 | ₩173,494 | +1.58% | 11.6만 |
|---|
| 2026.02.19 | ₩170,483 | ₩171,540 | ₩169,840 | ₩171,446 | +0.57% | 1.5만 |
|---|
| 2026.02.18 | ₩170,162 | ₩172,825 | ₩169,506 | ₩171,420 | +0.74% | 4만 |
|---|
| 2026.02.17 | ₩168,368 | ₩170,831 | ₩167,806 | ₩169,760 | +0.83% | 2.9만 |
|---|
| 2026.02.13 | ₩167,231 | ₩170,496 | ₩166,842 | ₩169,573 | +1.40% | 4.7만 |
|---|
| 2026.02.12 | ₩170,737 | ₩172,557 | ₩167,083 | ₩167,137 | -2.11% | 3만 |
|---|
| 2026.02.11 | ₩170,724 | ₩171,058 | ₩168,970 | ₩170,001 | -0.42% | 2.1만 |
|---|
| 2026.02.10 | ₩169,988 | ₩170,416 | ₩168,676 | ₩168,810 | -0.69% | 2.6만 |
|---|
| 2026.02.09 | ₩167,565 | ₩171,246 | ₩167,565 | ₩170,550 | +1.78% | 1.5만 |
|---|
| 2026.02.06 | ₩164,286 | ₩168,301 | ₩164,286 | ₩168,154 | +2.35% | 2.5만 |
|---|
| 2026.02.05 | ₩159,348 | ₩162,372 | ₩159,348 | ₩160,954 | +1.01% | 2.4만 |
|---|
| 2026.02.04 | ₩165,946 | ₩165,946 | ₩158,598 | ₩161,328 | -2.78% | 6.2만 |
|---|
| 2026.02.03 | ₩167,659 | ₩168,395 | ₩164,192 | ₩166,655 | -0.60% | 2.6만 |
|---|
| 2026.02.02 | ₩163,122 | ₩166,628 | ₩163,122 | ₩166,173 | +1.87% | 6.9만 |
|---|
| 2026.01.30 | ₩167,097 | ₩167,405 | ₩163,242 | ₩163,523 | -2.14% | 1.2만 |
|---|
| 2026.01.29 | ₩168,609 | ₩168,609 | ₩165,022 | ₩167,699 | -0.54% | 1.1만 |
|---|
| 2026.01.28 | ₩168,542 | ₩168,542 | ₩167,351 | ₩167,913 | -0.37% | 2.8만 |
|---|
| 2026.01.27 | ₩167,231 | ₩168,649 | ₩167,231 | ₩168,328 | +0.66% | 1.4만 |
|---|
| 2026.01.26 | ₩165,384 | ₩166,682 | ₩165,384 | ₩166,267 | +0.53% | 1.6만 |
|---|
| 2026.01.23 | ₩165,959 | ₩165,959 | ₩164,340 | ₩165,156 | -0.48% | 3.8만 |
|---|
| 2026.01.22 | ₩168,756 | ₩168,756 | ₩166,106 | ₩166,695 | -1.22% | 1.5만 |
|---|
| 2026.01.21 | ₩166,240 | ₩167,538 | ₩165,263 | ₩167,097 | +0.52% | 1.6만 |
|---|
| 2026.01.20 | ₩164,353 | ₩166,561 | ₩164,353 | ₩164,768 | +0.25% | 1.5만 |
|---|
| 2026.01.16 | ₩167,993 | ₩168,127 | ₩166,936 | ₩167,217 | -0.46% | 1.9만 |
|---|
| 2026.01.15 | ₩166,695 | ₩168,208 | ₩166,695 | ₩166,923 | +0.14% | 1.1만 |
|---|
| 2026.01.14 | ₩164,420 | ₩164,648 | ₩162,894 | ₩164,527 | +0.07% | 1.9만 |
|---|
| 2026.01.13 | ₩165,317 | ₩166,387 | ₩165,036 | ₩165,839 | +0.32% | 2.6만 |
|---|
| 2026.01.12 | ₩162,212 | ₩164,621 | ₩162,212 | ₩164,514 | +1.42% | 4.6만 |
|---|
| 2026.01.09 | ₩160,913 | ₩163,108 | ₩160,913 | ₩162,787 | +1.16% | 7.8천 |
|---|
| 2026.01.08 | ₩162,359 | ₩162,359 | ₩158,799 | ₩159,869 | -1.53% | 1.4만 |
|---|
| 2026.01.07 | ₩163,282 | ₩163,630 | ₩162,466 | ₩162,653 | -0.39% | 1.8만 |
|---|
| 2026.01.06 | ₩160,204 | ₩163,804 | ₩160,017 | ₩163,791 | +2.24% | 2.9만 |
|---|
| 2026.01.05 | ₩159,950 | ₩161,168 | ₩159,696 | ₩160,739 | +0.49% | 2.6만 |
|---|
| 2026.01.02 | ₩157,032 | ₩158,812 | ₩156,898 | ₩158,799 | +1.13% | 1.7만 |
|---|
| 2025.12.31 | ₩157,822 | ₩157,822 | ₩155,761 | ₩155,787 | -1.29% | 1.1만 |
|---|
| 2025.12.30 | ₩158,812 | ₩158,812 | ₩157,487 | ₩157,541 | -0.80% | 1.4만 |
|---|
| 2025.12.29 | ₩158,933 | ₩159,535 | ₩158,197 | ₩158,504 | -0.27% | 2.4만 |
|---|
| 2025.12.26 | ₩160,726 | ₩160,726 | ₩159,548 | ₩159,682 | -0.65% | 1.3만 |
|---|
| 2025.12.24 | ₩160,458 | ₩160,860 | ₩159,829 | ₩160,739 | +0.18% | 8.9천 |
|---|
| 2025.12.23 | ₩159,374 | ₩160,552 | ₩158,946 | ₩160,351 | +0.61% | 2.6만 |
|---|
| 2025.12.22 | ₩159,655 | ₩160,592 | ₩159,655 | ₩160,378 | +0.45% | 2.7만 |
|---|
| 2025.12.19 | ₩156,109 | ₩158,571 | ₩156,109 | ₩158,170 | +1.32% | 1.8만 |
|---|
| 2025.12.18 | ₩155,105 | ₩155,332 | ₩153,900 | ₩154,262 | -0.54% | 2.6만 |
|---|
| 2025.12.17 | ₩156,537 | ₩156,537 | ₩151,705 | ₩151,705 | -3.09% | 2.8만 |
|---|
| 2025.12.16 | ₩154,904 | ₩156,149 | ₩154,503 | ₩155,828 | +0.60% | 1.5만 |
|---|
| 2025.12.15 | ₩158,023 | ₩158,023 | ₩155,520 | ₩155,680 | -1.48% | 2.5만 |
|---|
| 2025.12.12 | ₩161,890 | ₩161,890 | ₩156,176 | ₩157,206 | -2.89% | 1.2만 |
|---|
| 2025.12.11 | ₩159,508 | ₩162,546 | ₩158,652 | ₩162,493 | +1.87% | 1.9만 |
|---|
| 2025.12.10 | ₩159,307 | ₩161,663 | ₩158,317 | ₩160,726 | +0.89% | 4.4만 |
|---|
| 2025.12.09 | ₩159,187 | ₩160,124 | ₩159,187 | ₩159,281 | +0.06% | 1.3만 |
|---|
| 2025.12.08 | ₩160,124 | ₩160,124 | ₩158,959 | ₩159,281 | -0.53% | 9.3천 |
|---|
| 2025.12.05 | ₩159,629 | ₩159,629 | ₩158,183 | ₩158,866 | -0.48% | 1.2만 |
|---|
| 2025.12.04 | ₩156,925 | ₩159,348 | ₩156,483 | ₩159,013 | +1.33% | 1.1만 |
|---|
| 2025.12.03 | ₩154,944 | ₩156,791 | ₩154,355 | ₩156,764 | +1.17% | 1.5만 |
|---|
| 2025.12.02 | ₩156,135 | ₩156,858 | ₩155,613 | ₩155,721 | -0.27% | 1만 |
|---|
| 2025.12.01 | ₩155,252 | ₩156,109 | ₩154,141 | ₩154,824 | -0.28% | 2.2만 |
|---|
| 2025.11.28 | ₩156,323 | ₩157,166 | ₩156,149 | ₩157,166 | +0.54% | 5.6천 |
|---|
| 2025.11.26 | ₩154,998 | ₩156,256 | ₩154,556 | ₩155,533 | +0.35% | 9천 |
|---|
| 2025.11.25 | ₩151,371 | ₩153,338 | ₩150,206 | ₩153,218 | +1.22% | 9.7천 |
|---|
| 2025.11.24 | ₩147,811 | ₩151,384 | ₩147,811 | ₩151,384 | +2.42% | 1.5만 |
|---|
| 2025.11.21 | ₩145,803 | ₩147,342 | ₩142,578 | ₩146,312 | +0.35% | 1.4만 |
|---|
| 2025.11.20 | ₩154,248 | ₩154,529 | ₩145,080 | ₩145,147 | -5.90% | 2만 |
|---|
| 2025.11.19 | ₩149,711 | ₩151,826 | ₩149,055 | ₩150,541 | +0.55% | 13.4만 |
|---|
| 2025.11.18 | ₩149,377 | ₩150,073 | ₩146,927 | ₩148,841 | -0.36% | 1.7만 |
|---|
| 2025.11.17 | ₩150,715 | ₩151,933 | ₩148,279 | ₩149,403 | -0.87% | 1.3만 |
|---|
| 2025.11.14 | ₩147,998 | ₩153,459 | ₩147,771 | ₩151,344 | +2.26% | 1.2만 |
|---|
| 2025.11.13 | ₩156,537 | ₩156,537 | ₩150,769 | ₩151,143 | -3.45% | 1.7만 |
|---|
| 2025.11.12 | ₩158,464 | ₩159,040 | ₩157,220 | ₩157,554 | -0.57% | 1.8만 |
|---|
| 2025.11.11 | ₩159,026 | ₩159,026 | ₩157,086 | ₩157,514 | -0.95% | 1.2만 |
|---|
| 2025.11.10 | ₩159,575 | ₩160,231 | ₩157,956 | ₩159,709 | +0.08% | 2만 |
|---|
| 2025.11.07 | ₩153,874 | ₩156,858 | ₩152,000 | ₩156,831 | +1.92% | 2.4만 |
|---|
| 2025.11.06 | ₩159,053 | ₩159,053 | ₩155,667 | ₩155,734 | -2.09% | 1.6만 |
|---|
| 2025.11.05 | ₩157,768 | ₩160,780 | ₩157,621 | ₩159,869 | +1.33% | 3.1만 |
|---|
| 2025.11.04 | ₩158,959 | ₩160,806 | ₩158,116 | ₩158,116 | -0.53% | 1.1만 |
|---|
| 2025.11.03 | ₩162,158 | ₩162,720 | ₩161,141 | ₩162,399 | +0.15% | 1.9만 |
|---|
| 2025.10.31 | ₩162,560 | ₩163,416 | ₩161,355 | ₩162,760 | +0.12% | 9.2천 |
|---|
| 2025.10.30 | ₩162,787 | ₩164,487 | ₩161,516 | ₩161,516 | -0.78% | 1.1만 |
|---|
| 2025.10.29 | ₩163,309 | ₩165,839 | ₩163,309 | ₩164,701 | +0.85% | 1.5만 |
|---|
| 2025.10.28 | ₩164,340 | ₩164,340 | ₩163,041 | ₩163,041 | -0.79% | 1.2만 |
|---|
| 2025.10.27 | ₩164,755 | ₩164,875 | ₩163,430 | ₩164,126 | -0.38% | 1.6만 |
|---|
| 2025.10.24 | ₩163,082 | ₩163,229 | ₩162,627 | ₩162,640 | -0.27% | 1.4만 |
|---|
| 2025.10.23 | ₩156,122 | ₩159,709 | ₩156,122 | ₩159,428 | +2.12% | 1.2만 |
|---|
| 2025.10.22 | ₩158,919 | ₩158,919 | ₩153,780 | ₩155,533 | -2.13% | 7.5천 |
|---|
| 2025.10.21 | ₩159,602 | ₩159,803 | ₩158,986 | ₩159,321 | -0.18% | 1.2만 |
|---|
| 2025.10.20 | ₩160,512 | ₩160,927 | ₩159,762 | ₩160,284 | -0.14% | 9.9천 |
|---|
| 2025.10.17 | ₩158,491 | ₩159,147 | ₩156,778 | ₩158,478 | -0.01% | 7.7천 |
|---|
| 2025.10.16 | ₩162,345 | ₩162,453 | ₩159,455 | ₩159,669 | -1.65% | 1.6만 |
|---|
| 2025.10.15 | ₩163,122 | ₩163,403 | ₩160,030 | ₩161,462 | -1.02% | 3.5만 |
|---|
| 2025.10.14 | ₩158,317 | ₩161,971 | ₩158,317 | ₩160,659 | +1.48% | 1.3만 |
|---|
| 2025.10.13 | ₩158,959 | ₩161,007 | ₩158,959 | ₩160,673 | +1.08% | 7.3천 |
|---|
| 2025.10.10 | ₩160,994 | ₩161,730 | ₩155,547 | ₩155,547 | -3.38% | 1.2만 |
|---|