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 | ₩187,366 | ₩189,191 | ₩187,366 | ₩188,721 | +0.72% | 2만 |
| 2026.10.08 | ₩186,011 | ₩186,696 | ₩185,394 | ₩186,347 | +0.18% | 8.8천 |
| 2026.10.07 | ₩187,085 | ₩187,782 | ₩186,736 | ₩187,165 | +0.04% | 1.9만 |
| 2026.10.06 | ₩190,720 | ₩190,868 | ₩188,936 | ₩189,003 | -0.90% | 1.1만 |
| 2026.10.05 | ₩187,970 | ₩189,889 | ₩187,715 | ₩189,459 | +0.79% | 2만 |
| 2026.10.02 | ₩187,756 | ₩188,426 | ₩187,581 | ₩188,212 | +0.24% | 1.2만 |
| 2026.10.01 | ₩185,113 | ₩186,722 | ₩184,522 | ₩186,468 | +0.73% | 1.1만 |
| 2026.09.30 | ₩185,998 | ₩185,998 | ₩184,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,911 |
| -0.58% |
| 1.6만 |
| 2026.09.29 | ₩186,079 | ₩186,669 | ₩184,603 | ₩185,730 | -0.19% | 3.5만 |
|---|
| 2026.09.28 | ₩185,770 | ₩185,770 | ₩183,033 | ₩184,911 | -0.46% | 1.1만 |
|---|
| 2026.09.25 | ₩186,052 | ₩186,790 | ₩185,636 | ₩186,655 | +0.32% | 6.5천 |
|---|
| 2026.09.24 | ₩183,221 | ₩185,300 | ₩182,684 | ₩185,113 | +1.03% | 7.1천 |
|---|
| 2026.09.23 | ₩185,542 | ₩185,824 | ₩184,495 | ₩184,992 | -0.30% | 5.2천 |
|---|
| 2026.09.22 | ₩183,784 | ₩186,266 | ₩183,784 | ₩186,092 | +1.26% | 1.1만 |
|---|
| 2026.09.21 | ₩184,160 | ₩184,737 | ₩183,154 | ₩184,509 | +0.19% | 8.8천 |
|---|
| 2026.09.18 | ₩179,317 | ₩181,665 | ₩179,317 | ₩181,624 | +1.29% | 7.4천 |
|---|
| 2026.09.17 | ₩179,693 | ₩179,693 | ₩178,177 | ₩178,566 | -0.63% | 8.2천 |
|---|
| 2026.09.16 | ₩177,546 | ₩177,962 | ₩174,393 | ₩175,587 | -1.10% | 1.5만 |
|---|
| 2026.09.15 | ₩177,197 | ₩177,197 | ₩175,010 | ₩175,399 | -1.01% | 8.1천 |
|---|
| 2026.09.14 | ₩176,902 | ₩178,364 | ₩176,124 | ₩176,687 | -0.12% | 1.9만 |
|---|
| 2026.09.11 | ₩182,349 | ₩183,221 | ₩181,812 | ₩182,470 | +0.07% | 1.4만 |
|---|
| 2026.09.10 | ₩180,256 | ₩181,450 | ₩179,773 | ₩179,827 | -0.24% | 1.5만 |
|---|
| 2026.09.09 | ₩182,805 | ₩184,120 | ₩182,805 | ₩182,966 | +0.09% | 1.2만 |
|---|
| 2026.09.08 | ₩183,583 | ₩185,072 | ₩183,301 | ₩183,503 | -0.04% | 3만 |
|---|
| 2026.09.04 | ₩180,229 | ₩182,698 | ₩180,229 | ₩182,657 | +1.35% | 2.3만 |
|---|
| 2026.09.03 | ₩177,533 | ₩179,572 | ₩176,245 | ₩179,532 | +1.13% | 1.6만 |
|---|
| 2026.09.02 | ₩177,935 | ₩177,935 | ₩176,298 | ₩177,439 | -0.28% | 2.7만 |
|---|
| 2026.09.01 | ₩177,653 | ₩178,338 | ₩177,103 | ₩177,694 | +0.02% | 2.9만 |
|---|
| 2026.08.31 | ₩178,619 | ₩179,585 | ₩177,962 | ₩179,438 | +0.46% | 2.2만 |
|---|
| 2026.08.28 | ₩183,677 | ₩183,677 | ₩179,505 | ₩179,505 | -2.27% | 1.1만 |
|---|
| 2026.08.27 | ₩184,831 | ₩184,831 | ₩183,208 | ₩184,026 | -0.44% | 1.4만 |
|---|
| 2026.08.26 | ₩180,833 | ₩183,650 | ₩180,833 | ₩183,462 | +1.45% | 1.5만 |
|---|
| 2026.08.25 | ₩182,631 | ₩183,208 | ₩180,793 | ₩181,410 | -0.67% | 1.3만 |
|---|
| 2026.08.24 | ₩180,779 | ₩181,155 | ₩178,753 | ₩180,108 | -0.37% | 2만 |
|---|
| 2026.08.21 | ₩184,080 | ₩184,509 | ₩182,537 | ₩183,637 | -0.24% | 3.3만 |
|---|
| 2026.08.20 | ₩183,798 | ₩185,153 | ₩182,416 | ₩182,751 | -0.57% | 1.2만 |
|---|
| 2026.08.19 | ₩189,446 | ₩189,446 | ₩184,321 | ₩185,367 | -2.15% | 3.6만 |
|---|
| 2026.08.18 | ₩190,170 | ₩190,170 | ₩186,951 | ₩187,769 | -1.26% | 2.8만 |
|---|
| 2026.08.17 | ₩193,726 | ₩195,027 | ₩193,726 | ₩194,692 | +0.50% | 2.1만 |
|---|
| 2026.08.14 | ₩190,117 | ₩191,780 | ₩189,594 | ₩191,284 | +0.61% | 1.8만 |
|---|
| 2026.08.13 | ₩190,023 | ₩191,646 | ₩189,419 | ₩189,701 | -0.17% | 2.4만 |
|---|
| 2026.08.12 | ₩189,285 | ₩190,291 | ₩189,030 | ₩189,030 | -0.13% | 1.9만 |
|---|
| 2026.08.11 | ₩185,676 | ₩186,991 | ₩185,126 | ₩185,515 | -0.09% | 1.3만 |
|---|
| 2026.08.10 | ₩186,146 | ₩187,380 | ₩184,670 | ₩184,670 | -0.79% | 6.5만 |
|---|
| 2026.08.07 | ₩187,205 | ₩187,205 | ₩183,637 | ₩185,944 | -0.67% | 1.9만 |
|---|
| 2026.08.06 | ₩183,650 | ₩187,997 | ₩183,248 | ₩184,442 | +0.43% | 2.4만 |
|---|
| 2026.08.05 | ₩189,567 | ₩190,050 | ₩185,998 | ₩185,998 | -1.88% | 7.6만 |
|---|
| 2026.08.04 | ₩184,764 | ₩188,896 | ₩184,603 | ₩187,608 | +1.54% | 2.5만 |
|---|
| 2026.08.03 | ₩177,345 | ₩181,853 | ₩176,486 | ₩181,584 | +2.39% | 3.7만 |
|---|
| 2026.07.31 | ₩182,711 | ₩184,053 | ₩177,922 | ₩179,196 | -1.92% | 3.1만 |
|---|
| 2026.07.30 | ₩175,077 | ₩178,821 | ₩175,077 | ₩178,619 | +2.02% | 1.9만 |
|---|
| 2026.07.29 | ₩175,520 | ₩176,392 | ₩169,107 | ₩169,376 | -3.50% | 3만 |
|---|
| 2026.07.28 | ₩177,398 | ₩177,398 | ₩171,817 | ₩175,158 | -1.26% | 7.1만 |
|---|
| 2026.07.27 | ₩186,011 | ₩186,011 | ₩178,311 | ₩181,477 | -2.44% | 2.8만 |
|---|
| 2026.07.24 | ₩187,635 | ₩187,635 | ₩183,664 | ₩184,281 | -1.79% | 1.2만 |
|---|
| 2026.07.23 | ₩185,998 | ₩190,157 | ₩185,998 | ₩188,574 | +1.38% | 2.7만 |
|---|
| 2026.07.22 | ₩185,193 | ₩189,124 | ₩185,193 | ₩188,037 | +1.54% | 1.2만 |
|---|
| 2026.07.21 | ₩184,791 | ₩187,742 | ₩184,643 | ₩187,380 | +1.40% | 3.2만 |
|---|
| 2026.07.20 | ₩183,516 | ₩184,871 | ₩180,524 | ₩180,605 | -1.59% | 3.4만 |
|---|
| 2026.07.17 | ₩177,546 | ₩182,510 | ₩176,097 | ₩181,168 | +2.04% | 2.6만 |
|---|
| 2026.07.16 | ₩184,817 | ₩185,166 | ₩181,115 | ₩181,799 | -1.63% | 3만 |
|---|
| 2026.07.15 | ₩191,150 | ₩191,150 | ₩183,851 | ₩187,688 | -1.81% | 1.1만 |
|---|
| 2026.07.14 | ₩190,989 | ₩191,270 | ₩189,446 | ₩190,466 | -0.27% | 1.2만 |
|---|
| 2026.07.13 | ₩187,340 | ₩188,829 | ₩186,011 | ₩186,843 | -0.26% | 1.6만 |
|---|
| 2026.07.10 | ₩191,324 | ₩191,753 | ₩189,057 | ₩191,230 | -0.05% | 1.4만 |
|---|
| 2026.07.09 | ₩193,377 | ₩194,544 | ₩192,451 | ₩192,491 | -0.46% | 1.1만 |
|---|
| 2026.07.08 | ₩185,032 | ₩188,158 | ₩184,817 | ₩188,158 | +1.69% | 1.9만 |
|---|
| 2026.07.07 | ₩188,695 | ₩188,789 | ₩183,248 | ₩187,004 | -0.90% | 3.3만 |
|---|
| 2026.07.06 | ₩191,633 | ₩195,268 | ₩191,633 | ₩192,827 | +0.62% | 3.9만 |
|---|
| 2026.07.02 | ₩197,885 | ₩198,260 | ₩187,152 | ₩189,674 | -4.15% | 2.4만 |
|---|
| 2026.07.01 | ₩200,715 | ₩200,715 | ₩197,026 | ₩197,173 | -1.76% | 1.9만 |
|---|
| 2026.06.30 | ₩201,279 | ₩204,096 | ₩201,279 | ₩203,559 | +1.13% | 1.4만 |
|---|
| 2026.06.29 | ₩198,314 | ₩201,346 | ₩196,650 | ₩201,037 | +1.37% | 2.1만 |
|---|
| 2026.06.26 | ₩200,259 | ₩200,501 | ₩197,160 | ₩197,616 | -1.32% | 1만 |
|---|
| 2026.06.25 | ₩204,807 | ₩204,807 | ₩201,775 | ₩203,573 | -0.60% | 2.1만 |
|---|
| 2026.06.24 | ₩199,441 | ₩202,258 | ₩198,582 | ₩199,736 | +0.15% | 1.5만 |
|---|
| 2026.06.23 | ₩199,562 | ₩201,681 | ₩198,341 | ₩199,696 | +0.07% | 2.4만 |
|---|
| 2026.06.22 | ₩204,405 | ₩205,572 | ₩203,345 | ₩205,505 | +0.54% | 2.4만 |
|---|
| 2026.06.18 | ₩204,069 | ₩204,069 | ₩202,124 | ₩202,419 | -0.81% | 1.8만 |
|---|
| 2026.06.17 | ₩201,990 | ₩203,264 | ₩199,749 | ₩199,884 | -1.04% | 3만 |
|---|
| 2026.06.16 | ₩200,675 | ₩202,057 | ₩198,944 | ₩198,944 | -0.86% | 1.7만 |
|---|
| 2026.06.15 | ₩199,924 | ₩200,434 | ₩199,119 | ₩199,857 | -0.03% | 2.5만 |
|---|
| 2026.06.12 | ₩194,383 | ₩196,462 | ₩194,383 | ₩195,537 | +0.59% | 2.4만 |
|---|
| 2026.06.11 | ₩188,252 | ₩193,699 | ₩188,252 | ₩193,524 | +2.80% | 4.2만 |
|---|
| 2026.06.10 | ₩189,433 | ₩191,418 | ₩185,918 | ₩185,931 | -1.85% | 2.1만 |
|---|
| 2026.06.09 | ₩192,666 | ₩193,390 | ₩184,737 | ₩190,466 | -1.14% | 2.7만 |
|---|
| 2026.06.08 | ₩190,506 | ₩191,203 | ₩189,084 | ₩189,674 | -0.44% | 2.5만 |
|---|
| 2026.06.05 | ₩191,995 | ₩193,243 | ₩187,823 | ₩188,359 | -1.89% | 2.6만 |
|---|
| 2026.06.04 | ₩192,974 | ₩195,966 | ₩191,955 | ₩195,309 | +1.21% | 4.3만 |
|---|
| 2026.06.03 | ₩194,370 | ₩196,945 | ₩194,155 | ₩195,134 | +0.39% | 2.9만 |
|---|
| 2026.06.02 | ₩191,606 | ₩194,088 | ₩191,606 | ₩194,034 | +1.27% | 4.9만 |
|---|
| 2026.06.01 | ₩190,761 | ₩191,472 | ₩189,352 | ₩190,627 | -0.07% | 2.2만 |
|---|
| 2026.05.29 | ₩192,317 | ₩192,478 | ₩190,519 | ₩191,633 | -0.36% | 4.2만 |
|---|
| 2026.05.28 | ₩191,874 | ₩193,176 | ₩190,358 | ₩192,236 | +0.19% | 1.2만 |
|---|
| 2026.05.27 | ₩194,195 | ₩194,195 | ₩191,391 | ₩191,995 | -1.13% | 2.8만 |
|---|
| 2026.05.26 | ₩191,016 | ₩192,974 | ₩190,090 | ₩192,397 | +0.72% | 3.7만 |
|---|
| 2026.05.22 | ₩188,507 | ₩188,708 | ₩187,098 | ₩187,863 | -0.34% | 1.4만 |
|---|
| 2026.05.21 | ₩184,630 | ₩187,340 | ₩184,415 | ₩186,843 | +1.20% | 8.8천 |
|---|
| 2026.05.20 | ₩183,972 | ₩186,320 | ₩183,825 | ₩185,314 | +0.73% | 1.5만 |
|---|
| 2026.05.19 | ₩181,531 | ₩183,811 | ₩179,572 | ₩182,376 | +0.47% | 2.1만 |
|---|
| 2026.05.18 | ₩186,146 | ₩186,146 | ₩182,470 | ₩183,744 | -1.29% | 2.4만 |
|---|
| 2026.05.15 | ₩187,943 | ₩189,191 | ₩187,434 | ₩187,527 | -0.22% | 2.6만 |
|---|
| 2026.05.14 | ₩190,439 | ₩191,780 | ₩190,439 | ₩191,700 | +0.66% | 2.4만 |
|---|
| 2026.05.13 | ₩188,829 | ₩191,311 | ₩188,721 | ₩190,747 | +1.02% | 1.7만 |
|---|
| 2026.05.12 | ₩189,097 | ₩189,339 | ₩185,877 | ₩189,151 | +0.03% | 2.2만 |
|---|
| 2026.05.11 | ₩187,501 | ₩190,788 | ₩187,501 | ₩190,237 | +1.46% | 5.9만 |
|---|
| 2026.05.08 | ₩188,507 | ₩188,507 | ₩186,964 | ₩187,192 | -0.70% | 12.1만 |
|---|
| 2026.05.07 | ₩191,445 | ₩191,445 | ₩186,240 | ₩186,857 | -2.40% | 4.7만 |
|---|
| 2026.05.06 | ₩189,151 | ₩191,727 | ₩188,601 | ₩191,673 | +1.33% | 5만 |
|---|
| 2026.05.05 | ₩186,320 | ₩188,440 | ₩186,320 | ₩187,742 | +0.76% | 2.3만 |
|---|
| 2026.05.04 | ₩183,462 | ₩184,777 | ₩182,510 | ₩183,704 | +0.13% | 2.7만 |
|---|
| 2026.05.01 | ₩183,261 | ₩184,737 | ₩182,886 | ₩183,583 | +0.18% | 2.3만 |
|---|
| 2026.04.30 | ₩180,269 | ₩183,516 | ₩180,269 | ₩183,208 | +1.63% | 2.7만 |
|---|
| 2026.04.29 | ₩179,451 | ₩179,599 | ₩177,278 | ₩177,801 | -0.92% | 1.7만 |
|---|
| 2026.04.28 | ₩178,606 | ₩179,652 | ₩176,983 | ₩178,177 | -0.24% | 1.1만 |
|---|
| 2026.04.27 | ₩180,323 | ₩181,155 | ₩179,800 | ₩181,155 | +0.46% | 1.6만 |
|---|
| 2026.04.24 | ₩182,362 | ₩182,362 | ₩180,001 | ₩180,927 | -0.79% | 2.1만 |
|---|
| 2026.04.23 | ₩179,639 | ₩182,590 | ₩179,639 | ₩181,450 | +1.01% | 3.3만 |
|---|
| 2026.04.22 | ₩180,793 | ₩180,980 | ₩178,485 | ₩179,666 | -0.62% | 1.8만 |
|---|
| 2026.04.21 | ₩180,350 | ₩180,578 | ₩178,552 | ₩178,834 | -0.84% | 2.7만 |
|---|
| 2026.04.20 | ₩178,928 | ₩179,840 | ₩178,874 | ₩179,599 | +0.37% | 1.4만 |
|---|
| 2026.04.17 | ₩177,841 | ₩179,934 | ₩177,586 | ₩179,465 | +0.91% | 6.3만 |
|---|
| 2026.04.16 | ₩176,768 | ₩176,768 | ₩175,453 | ₩176,298 | -0.27% | 1.2만 |
|---|
| 2026.04.15 | ₩177,989 | ₩177,989 | ₩175,601 | ₩176,593 | -0.78% | 2.5만 |
|---|
| 2026.04.14 | ₩176,245 | ₩178,284 | ₩176,245 | ₩177,975 | +0.98% | 2.3만 |
|---|
| 2026.04.13 | ₩174,340 | ₩176,754 | ₩174,340 | ₩176,741 | +1.38% | 9.4만 |
|---|
| 2026.04.10 | ₩175,708 | ₩175,976 | ₩174,447 | ₩175,212 | -0.28% | 12.4만 |
|---|
| 2026.04.09 | ₩174,849 | ₩176,070 | ₩174,031 | ₩175,064 | +0.12% | 2.3만 |
|---|
| 2026.04.08 | ₩171,603 | ₩173,924 | ₩171,603 | ₩173,535 | +1.13% | 2.4만 |
|---|
| 2026.04.07 | ₩165,445 | ₩166,438 | ₩165,042 | ₩166,317 | +0.53% | 2.4만 |
|---|
| 2026.04.06 | ₩165,297 | ₩166,022 | ₩165,203 | ₩165,968 | +0.41% | 1.6만 |
|---|
| 2026.04.02 | ₩162,212 | ₩166,827 | ₩161,742 | ₩165,163 | +1.82% | 5.7만 |
|---|
| 2026.04.01 | ₩163,795 | ₩166,800 | ₩163,795 | ₩165,405 | +0.98% | 2.5만 |
|---|
| 2026.03.31 | ₩156,590 | ₩162,292 | ₩156,590 | ₩161,984 | +3.44% | 4.5만 |
|---|
| 2026.03.30 | ₩159,502 | ₩159,502 | ₩153,974 | ₩154,739 | -2.99% | 3.2만 |
|---|
| 2026.03.27 | ₩160,025 | ₩160,468 | ₩158,348 | ₩158,576 | -0.91% | 4.2만 |
|---|
| 2026.03.26 | ₩164,197 | ₩164,667 | ₩160,387 | ₩160,508 | -2.25% | 2.8만 |
|---|
| 2026.03.25 | ₩167,108 | ₩167,846 | ₩166,116 | ₩166,800 | -0.18% | 4.2만 |
|---|
| 2026.03.24 | ₩162,654 | ₩166,397 | ₩162,520 | ₩165,740 | +1.90% | 3.5만 |
|---|
| 2026.03.23 | ₩163,473 | ₩167,417 | ₩163,473 | ₩164,224 | +0.46% | 2.5만 |
|---|
| 2026.03.20 | ₩164,479 | ₩164,479 | ₩159,059 | ₩160,669 | -2.32% | 10.6만 |
|---|
| 2026.03.19 | ₩161,366 | ₩165,297 | ₩161,366 | ₩165,109 | +2.32% | 2.9만 |
|---|
| 2026.03.18 | ₩165,190 | ₩167,001 | ₩164,398 | ₩164,398 | -0.48% | 2.7만 |
|---|
| 2026.03.17 | ₩165,445 | ₩166,706 | ₩165,324 | ₩166,089 | +0.39% | 2.3만 |
|---|
| 2026.03.16 | ₩163,795 | ₩165,767 | ₩163,795 | ₩164,680 | +0.54% | 2.6만 |
|---|
| 2026.03.13 | ₩163,862 | ₩165,016 | ₩161,501 | ₩161,715 | -1.31% | 2.8만 |
|---|
| 2026.03.12 | ₩165,069 | ₩165,069 | ₩162,560 | ₩162,668 | -1.45% | 2만 |
|---|
| 2026.03.11 | ₩167,028 | ₩168,101 | ₩166,464 | ₩167,189 | +0.10% | 1.4만 |
|---|
| 2026.03.10 | ₩167,082 | ₩170,342 | ₩167,082 | ₩167,363 | +0.17% | 4.1만 |
|---|
| 2026.03.09 | ₩159,931 | ₩167,095 | ₩159,421 | ₩167,095 | +4.48% | 5.2만 |
|---|
| 2026.03.06 | ₩163,406 | ₩165,083 | ₩162,185 | ₩162,641 | -0.47% | 3.3만 |
|---|
| 2026.03.05 | ₩168,624 | ₩169,671 | ₩164,707 | ₩167,055 | -0.93% | 4.9만 |
|---|
| 2026.03.04 | ₩170,060 | ₩171,241 | ₩169,094 | ₩170,342 | +0.17% | 3.3만 |
|---|
| 2026.03.03 | ₩167,645 | ₩169,309 | ₩165,177 | ₩168,477 | +0.50% | 3.8만 |
|---|
| 2026.03.02 | ₩170,140 | ₩173,521 | ₩170,140 | ₩173,159 | +1.77% | 3.4만 |
|---|
| 2026.02.27 | ₩172,180 | ₩173,065 | ₩171,388 | ₩173,025 | +0.49% | 2.1만 |
|---|
| 2026.02.26 | ₩175,024 | ₩175,748 | ₩171,482 | ₩174,890 | -0.08% | 3만 |
|---|
| 2026.02.25 | ₩174,541 | ₩175,547 | ₩174,541 | ₩175,104 | +0.32% | 1.7만 |
|---|
| 2026.02.24 | ₩171,348 | ₩173,682 | ₩170,355 | ₩173,481 | +1.24% | 3.4만 |
|---|
| 2026.02.23 | ₩172,743 | ₩173,736 | ₩170,328 | ₩170,878 | -1.08% | 1.6만 |
|---|
| 2026.02.20 | ₩171,200 | ₩174,205 | ₩171,200 | ₩173,910 | +1.58% | 11.6만 |
|---|
| 2026.02.19 | ₩170,892 | ₩171,952 | ₩170,248 | ₩171,858 | +0.57% | 1.5만 |
|---|
| 2026.02.18 | ₩170,570 | ₩173,240 | ₩169,912 | ₩171,831 | +0.74% | 4만 |
|---|
| 2026.02.17 | ₩168,772 | ₩171,241 | ₩168,209 | ₩170,167 | +0.83% | 2.9만 |
|---|
| 2026.02.13 | ₩167,632 | ₩170,905 | ₩167,243 | ₩169,979 | +1.40% | 4.7만 |
|---|
| 2026.02.12 | ₩171,147 | ₩172,971 | ₩167,484 | ₩167,538 | -2.11% | 3만 |
|---|
| 2026.02.11 | ₩171,133 | ₩171,469 | ₩169,376 | ₩170,409 | -0.42% | 2.1만 |
|---|
| 2026.02.10 | ₩170,395 | ₩170,825 | ₩169,081 | ₩169,215 | -0.69% | 2.6만 |
|---|
| 2026.02.09 | ₩167,967 | ₩171,656 | ₩167,967 | ₩170,959 | +1.78% | 1.5만 |
|---|
| 2026.02.06 | ₩164,680 | ₩168,705 | ₩164,680 | ₩168,557 | +2.35% | 2.5만 |
|---|
| 2026.02.05 | ₩159,730 | ₩162,762 | ₩159,730 | ₩161,340 | +1.01% | 2.4만 |
|---|
| 2026.02.04 | ₩166,344 | ₩166,344 | ₩158,978 | ₩161,715 | -2.78% | 6.2만 |
|---|
| 2026.02.03 | ₩168,061 | ₩168,799 | ₩164,586 | ₩167,055 | -0.60% | 2.6만 |
|---|
| 2026.02.02 | ₩163,513 | ₩167,028 | ₩163,513 | ₩166,572 | +1.87% | 6.9만 |
|---|
| 2026.01.30 | ₩167,498 | ₩167,806 | ₩163,634 | ₩163,915 | -2.14% | 1.2만 |
|---|
| 2026.01.29 | ₩169,014 | ₩169,014 | ₩165,418 | ₩168,101 | -0.54% | 1.1만 |
|---|
| 2026.01.28 | ₩168,946 | ₩168,946 | ₩167,752 | ₩168,316 | -0.37% | 2.8만 |
|---|
| 2026.01.27 | ₩167,632 | ₩169,054 | ₩167,632 | ₩168,732 | +0.66% | 1.4만 |
|---|
| 2026.01.26 | ₩165,780 | ₩167,082 | ₩165,780 | ₩166,666 | +0.53% | 1.6만 |
|---|
| 2026.01.23 | ₩166,357 | ₩166,357 | ₩164,734 | ₩165,552 | -0.48% | 3.8만 |
|---|
| 2026.01.22 | ₩169,161 | ₩169,161 | ₩166,505 | ₩167,095 | -1.22% | 1.5만 |
|---|
| 2026.01.21 | ₩166,639 | ₩167,940 | ₩165,660 | ₩167,498 | +0.52% | 1.6만 |
|---|
| 2026.01.20 | ₩164,747 | ₩166,961 | ₩164,747 | ₩165,163 | +0.25% | 1.5만 |
|---|
| 2026.01.16 | ₩168,396 | ₩168,531 | ₩167,337 | ₩167,618 | -0.46% | 1.9만 |
|---|
| 2026.01.15 | ₩167,095 | ₩168,611 | ₩167,095 | ₩167,323 | +0.14% | 1.1만 |
|---|
| 2026.01.14 | ₩164,814 | ₩165,042 | ₩163,285 | ₩164,922 | +0.07% | 1.9만 |
|---|
| 2026.01.13 | ₩165,713 | ₩166,786 | ₩165,431 | ₩166,236 | +0.32% | 2.6만 |
|---|
| 2026.01.12 | ₩162,601 | ₩165,016 | ₩162,601 | ₩164,908 | +1.42% | 4.6만 |
|---|
| 2026.01.09 | ₩161,299 | ₩163,500 | ₩161,299 | ₩163,178 | +1.16% | 7.8천 |
|---|
| 2026.01.08 | ₩162,748 | ₩162,748 | ₩159,180 | ₩160,253 | -1.53% | 1.4만 |
|---|
| 2026.01.07 | ₩163,674 | ₩164,023 | ₩162,856 | ₩163,043 | -0.39% | 1.8만 |
|---|
| 2026.01.06 | ₩160,588 | ₩164,197 | ₩160,400 | ₩164,184 | +2.24% | 2.9만 |
|---|
| 2026.01.05 | ₩160,333 | ₩161,554 | ₩160,079 | ₩161,125 | +0.49% | 2.6만 |
|---|
| 2026.01.02 | ₩157,409 | ₩159,193 | ₩157,275 | ₩159,180 | +1.13% | 1.7만 |
|---|
| 2025.12.31 | ₩158,200 | ₩158,200 | ₩156,134 | ₩156,161 | -1.29% | 1.1만 |
|---|
| 2025.12.30 | ₩159,193 | ₩159,193 | ₩157,865 | ₩157,919 | -0.80% | 1.4만 |
|---|
| 2025.12.29 | ₩159,314 | ₩159,918 | ₩158,576 | ₩158,885 | -0.27% | 2.4만 |
|---|
| 2025.12.26 | ₩161,112 | ₩161,112 | ₩159,931 | ₩160,065 | -0.65% | 1.3만 |
|---|
| 2025.12.24 | ₩160,843 | ₩161,246 | ₩160,213 | ₩161,125 | +0.18% | 8.9천 |
|---|
| 2025.12.23 | ₩159,757 | ₩160,937 | ₩159,327 | ₩160,736 | +0.61% | 2.6만 |
|---|
| 2025.12.22 | ₩160,038 | ₩160,977 | ₩160,038 | ₩160,763 | +0.45% | 2.7만 |
|---|
| 2025.12.19 | ₩156,483 | ₩158,952 | ₩156,483 | ₩158,549 | +1.32% | 1.8만 |
|---|
| 2025.12.18 | ₩155,477 | ₩155,705 | ₩154,269 | ₩154,632 | -0.54% | 2.6만 |
|---|
| 2025.12.17 | ₩156,912 | ₩156,912 | ₩152,069 | ₩152,069 | -3.09% | 2.8만 |
|---|
| 2025.12.16 | ₩155,276 | ₩156,523 | ₩154,873 | ₩156,201 | +0.60% | 1.5만 |
|---|
| 2025.12.15 | ₩158,402 | ₩158,402 | ₩155,893 | ₩156,054 | -1.48% | 2.5만 |
|---|
| 2025.12.12 | ₩162,279 | ₩162,279 | ₩156,550 | ₩157,583 | -2.89% | 1.2만 |
|---|
| 2025.12.11 | ₩159,891 | ₩162,936 | ₩159,032 | ₩162,882 | +1.87% | 1.9만 |
|---|
| 2025.12.10 | ₩159,689 | ₩162,051 | ₩158,697 | ₩161,112 | +0.89% | 4.4만 |
|---|
| 2025.12.09 | ₩159,569 | ₩160,508 | ₩159,569 | ₩159,663 | +0.06% | 1.3만 |
|---|
| 2025.12.08 | ₩160,508 | ₩160,508 | ₩159,341 | ₩159,663 | -0.53% | 9.3천 |
|---|
| 2025.12.05 | ₩160,011 | ₩160,011 | ₩158,563 | ₩159,247 | -0.48% | 1.2만 |
|---|
| 2025.12.04 | ₩157,301 | ₩159,730 | ₩156,859 | ₩159,394 | +1.33% | 1.1만 |
|---|
| 2025.12.03 | ₩155,316 | ₩157,167 | ₩154,726 | ₩157,140 | +1.17% | 1.5만 |
|---|
| 2025.12.02 | ₩156,510 | ₩157,234 | ₩155,987 | ₩156,094 | -0.27% | 1만 |
|---|
| 2025.12.01 | ₩155,624 | ₩156,483 | ₩154,511 | ₩155,195 | -0.28% | 2.2만 |
|---|
| 2025.11.28 | ₩156,698 | ₩157,543 | ₩156,523 | ₩157,543 | +0.54% | 5.6천 |
|---|
| 2025.11.26 | ₩155,370 | ₩156,631 | ₩154,927 | ₩155,906 | +0.35% | 9천 |
|---|
| 2025.11.25 | ₩151,734 | ₩153,706 | ₩150,567 | ₩153,585 | +1.22% | 9.7천 |
|---|
| 2025.11.24 | ₩148,165 | ₩151,747 | ₩148,165 | ₩151,747 | +2.42% | 1.5만 |
|---|
| 2025.11.21 | ₩146,153 | ₩147,696 | ₩142,920 | ₩146,663 | +0.35% | 1.4만 |
|---|
| 2025.11.20 | ₩154,618 | ₩154,900 | ₩145,428 | ₩145,495 | -5.90% | 2만 |
|---|
| 2025.11.19 | ₩150,070 | ₩152,190 | ₩149,413 | ₩150,902 | +0.55% | 13.4만 |
|---|
| 2025.11.18 | ₩149,735 | ₩150,432 | ₩147,280 | ₩149,198 | -0.36% | 1.7만 |
|---|
| 2025.11.17 | ₩151,076 | ₩152,297 | ₩148,635 | ₩149,762 | -0.87% | 1.3만 |
|---|
| 2025.11.14 | ₩148,353 | ₩153,827 | ₩148,125 | ₩151,707 | +2.26% | 1.2만 |
|---|
| 2025.11.13 | ₩156,912 | ₩156,912 | ₩151,130 | ₩151,506 | -3.45% | 1.7만 |
|---|
| 2025.11.12 | ₩158,844 | ₩159,421 | ₩157,597 | ₩157,932 | -0.57% | 1.8만 |
|---|
| 2025.11.11 | ₩159,408 | ₩159,408 | ₩157,462 | ₩157,892 | -0.95% | 1.2만 |
|---|
| 2025.11.10 | ₩159,958 | ₩160,615 | ₩158,334 | ₩160,092 | +0.08% | 2만 |
|---|
| 2025.11.07 | ₩154,243 | ₩157,234 | ₩152,364 | ₩157,208 | +1.92% | 2.4만 |
|---|
| 2025.11.06 | ₩159,435 | ₩159,435 | ₩156,040 | ₩156,107 | -2.09% | 1.6만 |
|---|
| 2025.11.05 | ₩158,147 | ₩161,165 | ₩157,999 | ₩160,253 | +1.33% | 3.1만 |
|---|
| 2025.11.04 | ₩159,341 | ₩161,192 | ₩158,495 | ₩158,495 | -0.53% | 1.1만 |
|---|
| 2025.11.03 | ₩162,547 | ₩163,111 | ₩161,527 | ₩162,789 | +0.15% | 1.9만 |
|---|
| 2025.10.31 | ₩162,950 | ₩163,808 | ₩161,742 | ₩163,151 | +0.12% | 9.2천 |
|---|
| 2025.10.30 | ₩163,178 | ₩164,881 | ₩161,903 | ₩161,903 | -0.78% | 1.1만 |
|---|
| 2025.10.29 | ₩163,701 | ₩166,236 | ₩163,701 | ₩165,096 | +0.85% | 1.5만 |
|---|
| 2025.10.28 | ₩164,734 | ₩164,734 | ₩163,432 | ₩163,432 | -0.79% | 1.2만 |
|---|
| 2025.10.27 | ₩165,150 | ₩165,270 | ₩163,822 | ₩164,519 | -0.38% | 1.6만 |
|---|
| 2025.10.24 | ₩163,473 | ₩163,620 | ₩163,017 | ₩163,030 | -0.27% | 1.4만 |
|---|
| 2025.10.23 | ₩156,496 | ₩160,092 | ₩156,496 | ₩159,810 | +2.12% | 1.2만 |
|---|
| 2025.10.22 | ₩159,300 | ₩159,300 | ₩154,149 | ₩155,906 | -2.13% | 7.5천 |
|---|
| 2025.10.21 | ₩159,985 | ₩160,186 | ₩159,367 | ₩159,703 | -0.18% | 1.2만 |
|---|
| 2025.10.20 | ₩160,897 | ₩161,313 | ₩160,146 | ₩160,669 | -0.14% | 9.9천 |
|---|
| 2025.10.17 | ₩158,871 | ₩159,528 | ₩157,154 | ₩158,858 | -0.01% | 7.7천 |
|---|
| 2025.10.16 | ₩162,735 | ₩162,842 | ₩159,837 | ₩160,052 | -1.65% | 1.6만 |
|---|
| 2025.10.15 | ₩163,513 | ₩163,795 | ₩160,414 | ₩161,849 | -1.02% | 3.5만 |
|---|
| 2025.10.14 | ₩158,697 | ₩162,359 | ₩158,697 | ₩161,044 | +1.48% | 1.3만 |
|---|
| 2025.10.13 | ₩159,341 | ₩161,393 | ₩159,341 | ₩161,058 | +1.08% | 7.3천 |
|---|
| 2025.10.10 | ₩161,380 | ₩162,118 | ₩155,920 | ₩155,920 | -3.38% | 1.2만 |
|---|