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 | ₩186,932 | ₩188,752 | ₩186,932 | ₩188,284 | +0.72% | 2만 |
| 2026.10.08 | ₩185,580 | ₩186,263 | ₩184,965 | ₩185,915 | +0.18% | 8.8천 |
| 2026.10.07 | ₩186,651 | ₩187,347 | ₩186,303 | ₩186,731 | +0.04% | 1.9만 |
| 2026.10.06 | ₩190,278 | ₩190,426 | ₩188,498 | ₩188,565 | -0.90% | 1.1만 |
| 2026.10.05 | ₩187,534 | ₩189,448 | ₩187,280 | ₩189,020 | +0.79% | 2만 |
| 2026.10.02 | ₩187,320 | ₩187,990 | ₩187,146 | ₩187,775 | +0.24% | 1.2만 |
| 2026.10.01 | ₩184,683 | ₩186,290 | ₩184,095 | ₩186,035 | +0.73% | 1.1만 |
| 2026.09.30 | ₩185,567 | ₩185,567 | ₩184,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,483 |
| -0.58% |
| 1.6만 |
| 2026.09.29 | ₩185,647 | ₩186,236 | ₩184,175 | ₩185,299 | -0.19% | 3.5만 |
|---|
| 2026.09.28 | ₩185,339 | ₩185,339 | ₩182,609 | ₩184,483 | -0.46% | 1.1만 |
|---|
| 2026.09.25 | ₩185,620 | ₩186,357 | ₩185,205 | ₩186,223 | +0.32% | 6.5천 |
|---|
| 2026.09.24 | ₩182,796 | ₩184,871 | ₩182,261 | ₩184,683 | +1.03% | 7.1천 |
|---|
| 2026.09.23 | ₩185,112 | ₩185,393 | ₩184,068 | ₩184,563 | -0.30% | 5.2천 |
|---|
| 2026.09.22 | ₩183,358 | ₩185,835 | ₩183,358 | ₩185,661 | +1.26% | 1.1만 |
|---|
| 2026.09.21 | ₩183,733 | ₩184,309 | ₩182,729 | ₩184,081 | +0.19% | 8.8천 |
|---|
| 2026.09.18 | ₩178,901 | ₩181,244 | ₩178,901 | ₩181,203 | +1.29% | 7.4천 |
|---|
| 2026.09.17 | ₩179,276 | ₩179,276 | ₩177,764 | ₩178,152 | -0.63% | 8.2천 |
|---|
| 2026.09.16 | ₩177,134 | ₩177,549 | ₩173,989 | ₩175,180 | -1.10% | 1.5만 |
|---|
| 2026.09.15 | ₩176,786 | ₩176,786 | ₩174,605 | ₩174,993 | -1.01% | 8.1천 |
|---|
| 2026.09.14 | ₩176,492 | ₩177,951 | ₩175,716 | ₩176,278 | -0.12% | 1.9만 |
|---|
| 2026.09.11 | ₩181,926 | ₩182,796 | ₩181,391 | ₩182,047 | +0.07% | 1.4만 |
|---|
| 2026.09.10 | ₩179,838 | ₩181,029 | ₩179,356 | ₩179,410 | -0.24% | 1.5만 |
|---|
| 2026.09.09 | ₩182,381 | ₩183,693 | ₩182,381 | ₩182,542 | +0.09% | 1.2만 |
|---|
| 2026.09.08 | ₩183,158 | ₩184,643 | ₩182,877 | ₩183,077 | -0.04% | 3만 |
|---|
| 2026.09.04 | ₩179,811 | ₩182,274 | ₩179,811 | ₩182,234 | +1.35% | 2.3만 |
|---|
| 2026.09.03 | ₩177,121 | ₩179,156 | ₩175,836 | ₩179,115 | +1.13% | 1.6만 |
|---|
| 2026.09.02 | ₩177,523 | ₩177,523 | ₩175,890 | ₩177,027 | -0.28% | 2.7만 |
|---|
| 2026.09.01 | ₩177,242 | ₩177,924 | ₩176,693 | ₩177,282 | +0.02% | 2.9만 |
|---|
| 2026.08.31 | ₩178,205 | ₩179,169 | ₩177,549 | ₩179,022 | +0.46% | 2.2만 |
|---|
| 2026.08.28 | ₩183,251 | ₩183,251 | ₩179,089 | ₩179,089 | -2.27% | 1.1만 |
|---|
| 2026.08.27 | ₩184,402 | ₩184,402 | ₩182,783 | ₩183,599 | -0.44% | 1.4만 |
|---|
| 2026.08.26 | ₩180,414 | ₩183,225 | ₩180,414 | ₩183,037 | +1.45% | 1.5만 |
|---|
| 2026.08.25 | ₩182,207 | ₩182,783 | ₩180,374 | ₩180,989 | -0.67% | 1.3만 |
|---|
| 2026.08.24 | ₩180,360 | ₩180,735 | ₩178,339 | ₩179,691 | -0.37% | 2만 |
|---|
| 2026.08.21 | ₩183,653 | ₩184,081 | ₩182,114 | ₩183,211 | -0.24% | 3.3만 |
|---|
| 2026.08.20 | ₩183,372 | ₩184,724 | ₩181,993 | ₩182,328 | -0.57% | 1.2만 |
|---|
| 2026.08.19 | ₩189,007 | ₩189,007 | ₩183,894 | ₩184,938 | -2.15% | 3.6만 |
|---|
| 2026.08.18 | ₩189,730 | ₩189,730 | ₩186,517 | ₩187,334 | -1.26% | 2.8만 |
|---|
| 2026.08.17 | ₩193,277 | ₩194,575 | ₩193,277 | ₩194,240 | +0.50% | 2.1만 |
|---|
| 2026.08.14 | ₩189,676 | ₩191,336 | ₩189,154 | ₩190,840 | +0.61% | 1.8만 |
|---|
| 2026.08.13 | ₩189,582 | ₩191,202 | ₩188,980 | ₩189,261 | -0.17% | 2.4만 |
|---|
| 2026.08.12 | ₩188,846 | ₩189,850 | ₩188,592 | ₩188,592 | -0.13% | 1.9만 |
|---|
| 2026.08.11 | ₩185,246 | ₩186,557 | ₩184,697 | ₩185,085 | -0.09% | 1.3만 |
|---|
| 2026.08.10 | ₩185,714 | ₩186,945 | ₩184,242 | ₩184,242 | -0.79% | 6.5만 |
|---|
| 2026.08.07 | ₩186,771 | ₩186,771 | ₩183,211 | ₩185,513 | -0.67% | 1.9만 |
|---|
| 2026.08.06 | ₩183,225 | ₩187,561 | ₩182,823 | ₩184,014 | +0.43% | 2.4만 |
|---|
| 2026.08.05 | ₩189,127 | ₩189,609 | ₩185,567 | ₩185,567 | -1.88% | 7.6만 |
|---|
| 2026.08.04 | ₩184,335 | ₩188,458 | ₩184,175 | ₩187,173 | +1.54% | 2.5만 |
|---|
| 2026.08.03 | ₩176,934 | ₩181,431 | ₩176,077 | ₩181,163 | +2.39% | 3.7만 |
|---|
| 2026.07.31 | ₩182,288 | ₩183,626 | ₩177,509 | ₩178,781 | -1.92% | 3.1만 |
|---|
| 2026.07.30 | ₩174,672 | ₩178,406 | ₩174,672 | ₩178,205 | +2.02% | 1.9만 |
|---|
| 2026.07.29 | ₩175,113 | ₩175,983 | ₩168,715 | ₩168,983 | -3.50% | 3만 |
|---|
| 2026.07.28 | ₩176,987 | ₩176,987 | ₩171,419 | ₩174,752 | -1.26% | 7.1만 |
|---|
| 2026.07.27 | ₩185,580 | ₩185,580 | ₩177,897 | ₩181,056 | -2.44% | 2.8만 |
|---|
| 2026.07.24 | ₩187,200 | ₩187,200 | ₩183,238 | ₩183,854 | -1.79% | 1.2만 |
|---|
| 2026.07.23 | ₩185,567 | ₩189,716 | ₩185,567 | ₩188,137 | +1.38% | 2.7만 |
|---|
| 2026.07.22 | ₩184,764 | ₩188,686 | ₩184,764 | ₩187,601 | +1.54% | 1.2만 |
|---|
| 2026.07.21 | ₩184,362 | ₩187,307 | ₩184,215 | ₩186,945 | +1.40% | 3.2만 |
|---|
| 2026.07.20 | ₩183,091 | ₩184,443 | ₩180,106 | ₩180,186 | -1.59% | 3.4만 |
|---|
| 2026.07.17 | ₩177,134 | ₩182,087 | ₩175,689 | ₩180,748 | +2.04% | 2.6만 |
|---|
| 2026.07.16 | ₩184,389 | ₩184,737 | ₩180,695 | ₩181,377 | -1.63% | 3만 |
|---|
| 2026.07.15 | ₩190,707 | ₩190,707 | ₩183,425 | ₩187,253 | -1.81% | 1.1만 |
|---|
| 2026.07.14 | ₩190,546 | ₩190,827 | ₩189,007 | ₩190,024 | -0.27% | 1.2만 |
|---|
| 2026.07.13 | ₩186,905 | ₩188,391 | ₩185,580 | ₩186,410 | -0.26% | 1.6만 |
|---|
| 2026.07.10 | ₩190,881 | ₩191,309 | ₩188,619 | ₩190,787 | -0.05% | 1.4만 |
|---|
| 2026.07.09 | ₩192,929 | ₩194,093 | ₩192,005 | ₩192,045 | -0.46% | 1.1만 |
|---|
| 2026.07.08 | ₩184,603 | ₩187,722 | ₩184,389 | ₩187,722 | +1.69% | 1.9만 |
|---|
| 2026.07.07 | ₩188,257 | ₩188,351 | ₩182,823 | ₩186,571 | -0.90% | 3.3만 |
|---|
| 2026.07.06 | ₩191,188 | ₩194,816 | ₩191,188 | ₩192,380 | +0.62% | 3.9만 |
|---|
| 2026.07.02 | ₩197,426 | ₩197,801 | ₩186,718 | ₩189,234 | -4.15% | 2.4만 |
|---|
| 2026.07.01 | ₩200,250 | ₩200,250 | ₩196,569 | ₩196,716 | -1.76% | 1.9만 |
|---|
| 2026.06.30 | ₩200,812 | ₩203,623 | ₩200,812 | ₩203,088 | +1.13% | 1.4만 |
|---|
| 2026.06.29 | ₩197,854 | ₩200,879 | ₩196,194 | ₩200,571 | +1.37% | 2.1만 |
|---|
| 2026.06.26 | ₩199,795 | ₩200,036 | ₩196,703 | ₩197,158 | -1.32% | 1만 |
|---|
| 2026.06.25 | ₩204,332 | ₩204,332 | ₩201,307 | ₩203,101 | -0.60% | 2.1만 |
|---|
| 2026.06.24 | ₩198,978 | ₩201,789 | ₩198,122 | ₩199,273 | +0.15% | 1.5만 |
|---|
| 2026.06.23 | ₩199,099 | ₩201,214 | ₩197,881 | ₩199,233 | +0.07% | 2.4만 |
|---|
| 2026.06.22 | ₩203,931 | ₩205,095 | ₩202,873 | ₩205,028 | +0.54% | 2.4만 |
|---|
| 2026.06.18 | ₩203,596 | ₩203,596 | ₩201,655 | ₩201,950 | -0.81% | 1.8만 |
|---|
| 2026.06.17 | ₩201,522 | ₩202,793 | ₩199,286 | ₩199,420 | -1.04% | 3만 |
|---|
| 2026.06.16 | ₩200,210 | ₩201,588 | ₩198,483 | ₩198,483 | -0.86% | 1.7만 |
|---|
| 2026.06.15 | ₩199,460 | ₩199,969 | ₩198,657 | ₩199,393 | -0.03% | 2.5만 |
|---|
| 2026.06.12 | ₩193,932 | ₩196,007 | ₩193,932 | ₩195,083 | +0.59% | 2.4만 |
|---|
| 2026.06.11 | ₩187,816 | ₩193,250 | ₩187,816 | ₩193,076 | +2.80% | 4.2만 |
|---|
| 2026.06.10 | ₩188,993 | ₩190,974 | ₩185,487 | ₩185,500 | -1.85% | 2.1만 |
|---|
| 2026.06.09 | ₩192,219 | ₩192,942 | ₩184,309 | ₩190,024 | -1.14% | 2.7만 |
|---|
| 2026.06.08 | ₩190,064 | ₩190,760 | ₩188,645 | ₩189,234 | -0.44% | 2.5만 |
|---|
| 2026.06.05 | ₩191,550 | ₩192,795 | ₩187,387 | ₩187,923 | -1.89% | 2.6만 |
|---|
| 2026.06.04 | ₩192,527 | ₩195,512 | ₩191,510 | ₩194,856 | +1.21% | 4.3만 |
|---|
| 2026.06.03 | ₩193,919 | ₩196,489 | ₩193,705 | ₩194,682 | +0.39% | 2.9만 |
|---|
| 2026.06.02 | ₩191,162 | ₩193,638 | ₩191,162 | ₩193,584 | +1.27% | 4.9만 |
|---|
| 2026.06.01 | ₩190,318 | ₩191,028 | ₩188,913 | ₩190,185 | -0.07% | 2.2만 |
|---|
| 2026.05.29 | ₩191,871 | ₩192,032 | ₩190,078 | ₩191,188 | -0.36% | 4.2만 |
|---|
| 2026.05.28 | ₩191,429 | ₩192,728 | ₩189,917 | ₩191,791 | +0.19% | 1.2만 |
|---|
| 2026.05.27 | ₩193,745 | ₩193,745 | ₩190,948 | ₩191,550 | -1.13% | 2.8만 |
|---|
| 2026.05.26 | ₩190,573 | ₩192,527 | ₩189,649 | ₩191,951 | +0.72% | 3.7만 |
|---|
| 2026.05.22 | ₩188,070 | ₩188,271 | ₩186,664 | ₩187,427 | -0.34% | 1.4만 |
|---|
| 2026.05.21 | ₩184,202 | ₩186,905 | ₩183,987 | ₩186,410 | +1.20% | 8.8천 |
|---|
| 2026.05.20 | ₩183,546 | ₩185,888 | ₩183,399 | ₩184,884 | +0.73% | 1.5만 |
|---|
| 2026.05.19 | ₩181,110 | ₩183,385 | ₩179,156 | ₩181,953 | +0.47% | 2.1만 |
|---|
| 2026.05.18 | ₩185,714 | ₩185,714 | ₩182,047 | ₩183,318 | -1.29% | 2.4만 |
|---|
| 2026.05.15 | ₩187,508 | ₩188,752 | ₩186,999 | ₩187,093 | -0.22% | 2.6만 |
|---|
| 2026.05.14 | ₩189,997 | ₩191,336 | ₩189,997 | ₩191,255 | +0.66% | 2.4만 |
|---|
| 2026.05.13 | ₩188,391 | ₩190,867 | ₩188,284 | ₩190,305 | +1.02% | 1.7만 |
|---|
| 2026.05.12 | ₩188,659 | ₩188,900 | ₩185,446 | ₩188,712 | +0.03% | 2.2만 |
|---|
| 2026.05.11 | ₩187,066 | ₩190,345 | ₩187,066 | ₩189,796 | +1.46% | 5.9만 |
|---|
| 2026.05.08 | ₩188,070 | ₩188,070 | ₩186,531 | ₩186,758 | -0.70% | 12.1만 |
|---|
| 2026.05.07 | ₩191,001 | ₩191,001 | ₩185,808 | ₩186,423 | -2.40% | 4.7만 |
|---|
| 2026.05.06 | ₩188,712 | ₩191,282 | ₩188,164 | ₩191,229 | +1.33% | 5만 |
|---|
| 2026.05.05 | ₩185,888 | ₩188,003 | ₩185,888 | ₩187,307 | +0.76% | 2.3만 |
|---|
| 2026.05.04 | ₩183,037 | ₩184,349 | ₩182,087 | ₩183,278 | +0.13% | 2.7만 |
|---|
| 2026.05.01 | ₩182,836 | ₩184,309 | ₩182,462 | ₩183,158 | +0.18% | 2.3만 |
|---|
| 2026.04.30 | ₩179,852 | ₩183,091 | ₩179,852 | ₩182,783 | +1.63% | 2.7만 |
|---|
| 2026.04.29 | ₩179,035 | ₩179,182 | ₩176,867 | ₩177,389 | -0.92% | 1.7만 |
|---|
| 2026.04.28 | ₩178,192 | ₩179,236 | ₩176,572 | ₩177,764 | -0.24% | 1.1만 |
|---|
| 2026.04.27 | ₩179,905 | ₩180,735 | ₩179,383 | ₩180,735 | +0.46% | 1.6만 |
|---|
| 2026.04.24 | ₩181,940 | ₩181,940 | ₩179,584 | ₩180,507 | -0.79% | 2.1만 |
|---|
| 2026.04.23 | ₩179,222 | ₩182,167 | ₩179,222 | ₩181,029 | +1.01% | 3.3만 |
|---|
| 2026.04.22 | ₩180,374 | ₩180,561 | ₩178,071 | ₩179,249 | -0.62% | 1.8만 |
|---|
| 2026.04.21 | ₩179,932 | ₩180,159 | ₩178,138 | ₩178,419 | -0.84% | 2.7만 |
|---|
| 2026.04.20 | ₩178,513 | ₩179,423 | ₩178,460 | ₩179,182 | +0.37% | 1.4만 |
|---|
| 2026.04.17 | ₩177,429 | ₩179,517 | ₩177,175 | ₩179,048 | +0.91% | 6.3만 |
|---|
| 2026.04.16 | ₩176,358 | ₩176,358 | ₩175,046 | ₩175,890 | -0.27% | 1.2만 |
|---|
| 2026.04.15 | ₩177,576 | ₩177,576 | ₩175,194 | ₩176,184 | -0.78% | 2.5만 |
|---|
| 2026.04.14 | ₩175,836 | ₩177,871 | ₩175,836 | ₩177,563 | +0.98% | 2.3만 |
|---|
| 2026.04.13 | ₩173,935 | ₩176,345 | ₩173,935 | ₩176,331 | +1.38% | 9.4만 |
|---|
| 2026.04.10 | ₩175,301 | ₩175,568 | ₩174,043 | ₩174,805 | -0.28% | 12.4만 |
|---|
| 2026.04.09 | ₩174,444 | ₩175,662 | ₩173,628 | ₩174,658 | +0.12% | 2.3만 |
|---|
| 2026.04.08 | ₩171,205 | ₩173,521 | ₩171,205 | ₩173,132 | +1.13% | 2.4만 |
|---|
| 2026.04.07 | ₩165,061 | ₩166,052 | ₩164,660 | ₩165,931 | +0.53% | 2.4만 |
|---|
| 2026.04.06 | ₩164,914 | ₩165,637 | ₩164,820 | ₩165,583 | +0.41% | 1.6만 |
|---|
| 2026.04.02 | ₩161,836 | ₩166,440 | ₩161,367 | ₩164,780 | +1.82% | 5.7만 |
|---|
| 2026.04.01 | ₩163,415 | ₩166,413 | ₩163,415 | ₩165,021 | +0.98% | 2.5만 |
|---|
| 2026.03.31 | ₩156,227 | ₩161,916 | ₩156,227 | ₩161,608 | +3.44% | 4.5만 |
|---|
| 2026.03.30 | ₩159,132 | ₩159,132 | ₩153,617 | ₩154,380 | -2.99% | 3.2만 |
|---|
| 2026.03.27 | ₩159,654 | ₩160,096 | ₩157,981 | ₩158,208 | -0.91% | 4.2만 |
|---|
| 2026.03.26 | ₩163,817 | ₩164,285 | ₩160,015 | ₩160,136 | -2.25% | 2.8만 |
|---|
| 2026.03.25 | ₩166,721 | ₩167,457 | ₩165,731 | ₩166,413 | -0.18% | 4.2만 |
|---|
| 2026.03.24 | ₩162,277 | ₩166,012 | ₩162,143 | ₩165,356 | +1.90% | 3.5만 |
|---|
| 2026.03.23 | ₩163,094 | ₩167,029 | ₩163,094 | ₩163,843 | +0.46% | 2.5만 |
|---|
| 2026.03.20 | ₩164,098 | ₩164,098 | ₩158,690 | ₩160,296 | -2.32% | 10.6만 |
|---|
| 2026.03.19 | ₩160,992 | ₩164,914 | ₩160,992 | ₩164,727 | +2.32% | 2.9만 |
|---|
| 2026.03.18 | ₩164,807 | ₩166,614 | ₩164,017 | ₩164,017 | -0.48% | 2.7만 |
|---|
| 2026.03.17 | ₩165,061 | ₩166,320 | ₩164,941 | ₩165,704 | +0.39% | 2.3만 |
|---|
| 2026.03.16 | ₩163,415 | ₩165,383 | ₩163,415 | ₩164,298 | +0.54% | 2.6만 |
|---|
| 2026.03.13 | ₩163,482 | ₩164,633 | ₩161,126 | ₩161,340 | -1.31% | 2.8만 |
|---|
| 2026.03.12 | ₩164,687 | ₩164,687 | ₩162,184 | ₩162,291 | -1.45% | 2만 |
|---|
| 2026.03.11 | ₩166,641 | ₩167,712 | ₩166,079 | ₩166,801 | +0.10% | 1.4만 |
|---|
| 2026.03.10 | ₩166,694 | ₩169,947 | ₩166,694 | ₩166,975 | +0.17% | 4.1만 |
|---|
| 2026.03.09 | ₩159,560 | ₩166,708 | ₩159,052 | ₩166,708 | +4.48% | 5.2만 |
|---|
| 2026.03.06 | ₩163,027 | ₩164,700 | ₩161,809 | ₩162,264 | -0.47% | 3.3만 |
|---|
| 2026.03.05 | ₩168,234 | ₩169,278 | ₩164,325 | ₩166,668 | -0.93% | 4.9만 |
|---|
| 2026.03.04 | ₩169,666 | ₩170,844 | ₩168,702 | ₩169,947 | +0.17% | 3.3만 |
|---|
| 2026.03.03 | ₩167,256 | ₩168,916 | ₩164,794 | ₩168,086 | +0.50% | 3.8만 |
|---|
| 2026.03.02 | ₩169,746 | ₩173,119 | ₩169,746 | ₩172,758 | +1.77% | 3.4만 |
|---|
| 2026.02.27 | ₩171,781 | ₩172,664 | ₩170,991 | ₩172,624 | +0.49% | 2.1만 |
|---|
| 2026.02.26 | ₩174,618 | ₩175,341 | ₩171,085 | ₩174,484 | -0.08% | 3만 |
|---|
| 2026.02.25 | ₩174,136 | ₩175,140 | ₩174,136 | ₩174,698 | +0.32% | 1.7만 |
|---|
| 2026.02.24 | ₩170,951 | ₩173,280 | ₩169,960 | ₩173,079 | +1.24% | 3.4만 |
|---|
| 2026.02.23 | ₩172,343 | ₩173,333 | ₩169,933 | ₩170,482 | -1.08% | 1.6만 |
|---|
| 2026.02.20 | ₩170,803 | ₩173,802 | ₩170,803 | ₩173,507 | +1.58% | 11.6만 |
|---|
| 2026.02.19 | ₩170,496 | ₩171,553 | ₩169,853 | ₩171,459 | +0.57% | 1.5만 |
|---|
| 2026.02.18 | ₩170,174 | ₩172,838 | ₩169,518 | ₩171,433 | +0.74% | 4만 |
|---|
| 2026.02.17 | ₩168,381 | ₩170,844 | ₩167,819 | ₩169,773 | +0.83% | 2.9만 |
|---|
| 2026.02.13 | ₩167,243 | ₩170,509 | ₩166,855 | ₩169,585 | +1.40% | 4.7만 |
|---|
| 2026.02.12 | ₩170,750 | ₩172,570 | ₩167,096 | ₩167,149 | -2.11% | 3만 |
|---|
| 2026.02.11 | ₩170,737 | ₩171,071 | ₩168,983 | ₩170,014 | -0.42% | 2.1만 |
|---|
| 2026.02.10 | ₩170,000 | ₩170,429 | ₩168,689 | ₩168,822 | -0.69% | 2.6만 |
|---|
| 2026.02.09 | ₩167,578 | ₩171,259 | ₩167,578 | ₩170,563 | +1.78% | 1.5만 |
|---|
| 2026.02.06 | ₩164,298 | ₩168,314 | ₩164,298 | ₩168,167 | +2.35% | 2.5만 |
|---|
| 2026.02.05 | ₩159,359 | ₩162,384 | ₩159,359 | ₩160,966 | +1.01% | 2.4만 |
|---|
| 2026.02.04 | ₩165,958 | ₩165,958 | ₩158,610 | ₩161,340 | -2.78% | 6.2만 |
|---|
| 2026.02.03 | ₩167,671 | ₩168,408 | ₩164,205 | ₩166,668 | -0.60% | 2.6만 |
|---|
| 2026.02.02 | ₩163,134 | ₩166,641 | ₩163,134 | ₩166,186 | +1.87% | 6.9만 |
|---|
| 2026.01.30 | ₩167,109 | ₩167,417 | ₩163,254 | ₩163,535 | -2.14% | 1.2만 |
|---|
| 2026.01.29 | ₩168,622 | ₩168,622 | ₩165,035 | ₩167,712 | -0.54% | 1.1만 |
|---|
| 2026.01.28 | ₩168,555 | ₩168,555 | ₩167,364 | ₩167,926 | -0.37% | 2.8만 |
|---|
| 2026.01.27 | ₩167,243 | ₩168,662 | ₩167,243 | ₩168,341 | +0.66% | 1.4만 |
|---|
| 2026.01.26 | ₩165,396 | ₩166,694 | ₩165,396 | ₩166,279 | +0.53% | 1.6만 |
|---|
| 2026.01.23 | ₩165,972 | ₩165,972 | ₩164,352 | ₩165,168 | -0.48% | 3.8만 |
|---|
| 2026.01.22 | ₩168,769 | ₩168,769 | ₩166,119 | ₩166,708 | -1.22% | 1.5만 |
|---|
| 2026.01.21 | ₩166,253 | ₩167,551 | ₩165,276 | ₩167,109 | +0.52% | 1.6만 |
|---|
| 2026.01.20 | ₩164,365 | ₩166,574 | ₩164,365 | ₩164,780 | +0.25% | 1.5만 |
|---|
| 2026.01.16 | ₩168,006 | ₩168,140 | ₩166,949 | ₩167,230 | -0.46% | 1.9만 |
|---|
| 2026.01.15 | ₩166,708 | ₩168,220 | ₩166,708 | ₩166,935 | +0.14% | 1.1만 |
|---|
| 2026.01.14 | ₩164,432 | ₩164,660 | ₩162,906 | ₩164,539 | +0.07% | 1.9만 |
|---|
| 2026.01.13 | ₩165,329 | ₩166,400 | ₩165,048 | ₩165,851 | +0.32% | 2.6만 |
|---|
| 2026.01.12 | ₩162,224 | ₩164,633 | ₩162,224 | ₩164,526 | +1.42% | 4.6만 |
|---|
| 2026.01.09 | ₩160,925 | ₩163,121 | ₩160,925 | ₩162,799 | +1.16% | 7.8천 |
|---|
| 2026.01.08 | ₩162,371 | ₩162,371 | ₩158,811 | ₩159,881 | -1.53% | 1.4만 |
|---|
| 2026.01.07 | ₩163,295 | ₩163,643 | ₩162,478 | ₩162,665 | -0.39% | 1.8만 |
|---|
| 2026.01.06 | ₩160,216 | ₩163,817 | ₩160,029 | ₩163,803 | +2.24% | 2.9만 |
|---|
| 2026.01.05 | ₩159,962 | ₩161,180 | ₩159,707 | ₩160,751 | +0.49% | 2.6만 |
|---|
| 2026.01.02 | ₩157,044 | ₩158,824 | ₩156,910 | ₩158,811 | +1.13% | 1.7만 |
|---|
| 2025.12.31 | ₩157,834 | ₩157,834 | ₩155,772 | ₩155,799 | -1.29% | 1.1만 |
|---|
| 2025.12.30 | ₩158,824 | ₩158,824 | ₩157,499 | ₩157,552 | -0.80% | 1.4만 |
|---|
| 2025.12.29 | ₩158,945 | ₩159,547 | ₩158,208 | ₩158,516 | -0.27% | 2.4만 |
|---|
| 2025.12.26 | ₩160,738 | ₩160,738 | ₩159,560 | ₩159,694 | -0.65% | 1.3만 |
|---|
| 2025.12.24 | ₩160,470 | ₩160,872 | ₩159,841 | ₩160,751 | +0.18% | 8.9천 |
|---|
| 2025.12.23 | ₩159,386 | ₩160,564 | ₩158,958 | ₩160,363 | +0.61% | 2.6만 |
|---|
| 2025.12.22 | ₩159,667 | ₩160,604 | ₩159,667 | ₩160,390 | +0.45% | 2.7만 |
|---|
| 2025.12.19 | ₩156,120 | ₩158,583 | ₩156,120 | ₩158,182 | +1.32% | 1.8만 |
|---|
| 2025.12.18 | ₩155,116 | ₩155,344 | ₩153,912 | ₩154,273 | -0.54% | 2.6만 |
|---|
| 2025.12.17 | ₩156,549 | ₩156,549 | ₩151,717 | ₩151,717 | -3.09% | 2.8만 |
|---|
| 2025.12.16 | ₩154,916 | ₩156,160 | ₩154,514 | ₩155,839 | +0.60% | 1.5만 |
|---|
| 2025.12.15 | ₩158,034 | ₩158,034 | ₩155,531 | ₩155,692 | -1.48% | 2.5만 |
|---|
| 2025.12.12 | ₩161,903 | ₩161,903 | ₩156,187 | ₩157,218 | -2.89% | 1.2만 |
|---|
| 2025.12.11 | ₩159,520 | ₩162,558 | ₩158,663 | ₩162,505 | +1.87% | 1.9만 |
|---|
| 2025.12.10 | ₩159,319 | ₩161,675 | ₩158,329 | ₩160,738 | +0.89% | 4.4만 |
|---|
| 2025.12.09 | ₩159,199 | ₩160,136 | ₩159,199 | ₩159,293 | +0.06% | 1.3만 |
|---|
| 2025.12.08 | ₩160,136 | ₩160,136 | ₩158,971 | ₩159,293 | -0.53% | 9.3천 |
|---|
| 2025.12.05 | ₩159,641 | ₩159,641 | ₩158,195 | ₩158,878 | -0.48% | 1.2만 |
|---|
| 2025.12.04 | ₩156,937 | ₩159,359 | ₩156,495 | ₩159,025 | +1.33% | 1.1만 |
|---|
| 2025.12.03 | ₩154,956 | ₩156,803 | ₩154,367 | ₩156,776 | +1.17% | 1.5만 |
|---|
| 2025.12.02 | ₩156,147 | ₩156,870 | ₩155,625 | ₩155,732 | -0.27% | 1만 |
|---|
| 2025.12.01 | ₩155,264 | ₩156,120 | ₩154,153 | ₩154,835 | -0.28% | 2.2만 |
|---|
| 2025.11.28 | ₩156,334 | ₩157,178 | ₩156,160 | ₩157,178 | +0.54% | 5.6천 |
|---|
| 2025.11.26 | ₩155,009 | ₩156,268 | ₩154,568 | ₩155,545 | +0.35% | 9천 |
|---|
| 2025.11.25 | ₩151,382 | ₩153,350 | ₩150,218 | ₩153,229 | +1.22% | 9.7천 |
|---|
| 2025.11.24 | ₩147,822 | ₩151,395 | ₩147,822 | ₩151,395 | +2.42% | 1.5만 |
|---|
| 2025.11.21 | ₩145,814 | ₩147,353 | ₩142,588 | ₩146,323 | +0.35% | 1.4만 |
|---|
| 2025.11.20 | ₩154,260 | ₩154,541 | ₩145,091 | ₩145,158 | -5.90% | 2만 |
|---|
| 2025.11.19 | ₩149,722 | ₩151,837 | ₩149,067 | ₩150,552 | +0.55% | 13.4만 |
|---|
| 2025.11.18 | ₩149,388 | ₩150,084 | ₩146,938 | ₩148,852 | -0.36% | 1.7만 |
|---|
| 2025.11.17 | ₩150,726 | ₩151,944 | ₩148,290 | ₩149,415 | -0.87% | 1.3만 |
|---|
| 2025.11.14 | ₩148,009 | ₩153,470 | ₩147,782 | ₩151,355 | +2.26% | 1.2만 |
|---|
| 2025.11.13 | ₩156,549 | ₩156,549 | ₩150,780 | ₩151,155 | -3.45% | 1.7만 |
|---|
| 2025.11.12 | ₩158,476 | ₩159,052 | ₩157,231 | ₩157,566 | -0.57% | 1.8만 |
|---|
| 2025.11.11 | ₩159,038 | ₩159,038 | ₩157,097 | ₩157,526 | -0.95% | 1.2만 |
|---|
| 2025.11.10 | ₩159,587 | ₩160,243 | ₩157,967 | ₩159,721 | +0.08% | 2만 |
|---|
| 2025.11.07 | ₩153,885 | ₩156,870 | ₩152,011 | ₩156,843 | +1.92% | 2.4만 |
|---|
| 2025.11.06 | ₩159,065 | ₩159,065 | ₩155,679 | ₩155,746 | -2.09% | 1.6만 |
|---|
| 2025.11.05 | ₩157,780 | ₩160,792 | ₩157,633 | ₩159,881 | +1.33% | 3.1만 |
|---|
| 2025.11.04 | ₩158,971 | ₩160,818 | ₩158,128 | ₩158,128 | -0.53% | 1.1만 |
|---|
| 2025.11.03 | ₩162,170 | ₩162,732 | ₩161,153 | ₩162,411 | +0.15% | 1.9만 |
|---|
| 2025.10.31 | ₩162,572 | ₩163,428 | ₩161,367 | ₩162,773 | +0.12% | 9.2천 |
|---|
| 2025.10.30 | ₩162,799 | ₩164,499 | ₩161,528 | ₩161,528 | -0.78% | 1.1만 |
|---|
| 2025.10.29 | ₩163,321 | ₩165,851 | ₩163,321 | ₩164,713 | +0.85% | 1.5만 |
|---|
| 2025.10.28 | ₩164,352 | ₩164,352 | ₩163,054 | ₩163,054 | -0.79% | 1.2만 |
|---|
| 2025.10.27 | ₩164,767 | ₩164,887 | ₩163,442 | ₩164,138 | -0.38% | 1.6만 |
|---|
| 2025.10.24 | ₩163,094 | ₩163,241 | ₩162,639 | ₩162,652 | -0.27% | 1.4만 |
|---|
| 2025.10.23 | ₩156,134 | ₩159,721 | ₩156,134 | ₩159,440 | +2.12% | 1.2만 |
|---|
| 2025.10.22 | ₩158,931 | ₩158,931 | ₩153,791 | ₩155,545 | -2.13% | 7.5천 |
|---|
| 2025.10.21 | ₩159,614 | ₩159,815 | ₩158,998 | ₩159,333 | -0.18% | 1.2만 |
|---|
| 2025.10.20 | ₩160,524 | ₩160,939 | ₩159,774 | ₩160,296 | -0.14% | 9.9천 |
|---|
| 2025.10.17 | ₩158,503 | ₩159,159 | ₩156,790 | ₩158,489 | -0.01% | 7.7천 |
|---|
| 2025.10.16 | ₩162,358 | ₩162,465 | ₩159,467 | ₩159,681 | -1.65% | 1.6만 |
|---|
| 2025.10.15 | ₩163,134 | ₩163,415 | ₩160,042 | ₩161,474 | -1.02% | 3.5만 |
|---|
| 2025.10.14 | ₩158,329 | ₩161,983 | ₩158,329 | ₩160,671 | +1.48% | 1.3만 |
|---|
| 2025.10.13 | ₩158,971 | ₩161,019 | ₩158,971 | ₩160,685 | +1.08% | 7.3천 |
|---|
| 2025.10.10 | ₩161,006 | ₩161,742 | ₩155,558 | ₩155,558 | -3.38% | 1.2만 |
|---|