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 | ₩187,294 | ₩189,118 | ₩187,294 | ₩188,648 | +0.72% | 2만 |
| 2026.10.08 | ₩185,939 | ₩186,623 | ₩185,322 | ₩186,275 | +0.18% | 8.8천 |
| 2026.10.07 | ₩187,012 | ₩187,710 | ₩186,664 | ₩187,093 | +0.04% | 1.9만 |
| 2026.10.06 | ₩190,647 | ₩190,794 | ₩188,863 | ₩188,930 | -0.90% | 1.1만 |
| 2026.10.05 | ₩187,897 | ₩189,815 | ₩187,643 | ₩189,386 | +0.79% | 2만 |
| 2026.10.02 | ₩187,683 | ₩188,353 | ₩187,508 | ₩188,139 | +0.24% | 1.2만 |
| 2026.10.01 | ₩185,041 | ₩186,650 | ₩184,451 | ₩186,395 | +0.73% | 1.1만 |
| 2026.09.30 | ₩185,926 | ₩185,926 | ₩184,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,840 |
| -0.58% |
| 1.6만 |
| 2026.09.29 | ₩186,006 | ₩186,596 | ₩184,531 | ₩185,658 | -0.19% | 3.5만 |
|---|
| 2026.09.28 | ₩185,698 | ₩185,698 | ₩182,962 | ₩184,840 | -0.46% | 1.1만 |
|---|
| 2026.09.25 | ₩185,980 | ₩186,717 | ₩185,564 | ₩186,583 | +0.32% | 6.5천 |
|---|
| 2026.09.24 | ₩183,150 | ₩185,229 | ₩182,613 | ₩185,041 | +1.03% | 7.1천 |
|---|
| 2026.09.23 | ₩185,470 | ₩185,752 | ₩184,424 | ₩184,920 | -0.30% | 5.2천 |
|---|
| 2026.09.22 | ₩183,713 | ₩186,194 | ₩183,713 | ₩186,020 | +1.26% | 1.1만 |
|---|
| 2026.09.21 | ₩184,089 | ₩184,665 | ₩183,083 | ₩184,437 | +0.19% | 8.8천 |
|---|
| 2026.09.18 | ₩179,247 | ₩181,594 | ₩179,247 | ₩181,554 | +1.29% | 7.4천 |
|---|
| 2026.09.17 | ₩179,623 | ₩179,623 | ₩178,108 | ₩178,496 | -0.63% | 8.2천 |
|---|
| 2026.09.16 | ₩177,477 | ₩177,893 | ₩174,326 | ₩175,519 | -1.10% | 1.5만 |
|---|
| 2026.09.15 | ₩177,129 | ₩177,129 | ₩174,943 | ₩175,331 | -1.01% | 8.1천 |
|---|
| 2026.09.14 | ₩176,833 | ₩178,295 | ₩176,056 | ₩176,619 | -0.12% | 1.9만 |
|---|
| 2026.09.11 | ₩182,278 | ₩183,150 | ₩181,742 | ₩182,399 | +0.07% | 1.4만 |
|---|
| 2026.09.10 | ₩180,186 | ₩181,380 | ₩179,703 | ₩179,757 | -0.24% | 1.5만 |
|---|
| 2026.09.09 | ₩182,734 | ₩184,048 | ₩182,734 | ₩182,895 | +0.09% | 1.2만 |
|---|
| 2026.09.08 | ₩183,512 | ₩185,001 | ₩183,230 | ₩183,432 | -0.04% | 3만 |
|---|
| 2026.09.04 | ₩180,159 | ₩182,627 | ₩180,159 | ₩182,587 | +1.35% | 2.3만 |
|---|
| 2026.09.03 | ₩177,464 | ₩179,502 | ₩176,176 | ₩179,462 | +1.13% | 1.6만 |
|---|
| 2026.09.02 | ₩177,866 | ₩177,866 | ₩176,230 | ₩177,370 | -0.28% | 2.7만 |
|---|
| 2026.09.01 | ₩177,584 | ₩178,268 | ₩177,035 | ₩177,625 | +0.02% | 2.9만 |
|---|
| 2026.08.31 | ₩178,550 | ₩179,516 | ₩177,893 | ₩179,368 | +0.46% | 2.2만 |
|---|
| 2026.08.28 | ₩183,606 | ₩183,606 | ₩179,435 | ₩179,435 | -2.27% | 1.1만 |
|---|
| 2026.08.27 | ₩184,759 | ₩184,759 | ₩183,137 | ₩183,955 | -0.44% | 1.4만 |
|---|
| 2026.08.26 | ₩180,763 | ₩183,579 | ₩180,763 | ₩183,391 | +1.45% | 1.5만 |
|---|
| 2026.08.25 | ₩182,560 | ₩183,137 | ₩180,723 | ₩181,339 | -0.67% | 1.3만 |
|---|
| 2026.08.24 | ₩180,709 | ₩181,085 | ₩178,684 | ₩180,039 | -0.37% | 2만 |
|---|
| 2026.08.21 | ₩184,008 | ₩184,437 | ₩182,466 | ₩183,566 | -0.24% | 3.3만 |
|---|
| 2026.08.20 | ₩183,727 | ₩185,081 | ₩182,345 | ₩182,681 | -0.57% | 1.2만 |
|---|
| 2026.08.19 | ₩189,373 | ₩189,373 | ₩184,250 | ₩185,296 | -2.15% | 3.6만 |
|---|
| 2026.08.18 | ₩190,097 | ₩190,097 | ₩186,878 | ₩187,696 | -1.26% | 2.8만 |
|---|
| 2026.08.17 | ₩193,650 | ₩194,951 | ₩193,650 | ₩194,616 | +0.50% | 2.1만 |
|---|
| 2026.08.14 | ₩190,043 | ₩191,706 | ₩189,520 | ₩191,210 | +0.61% | 1.8만 |
|---|
| 2026.08.13 | ₩189,949 | ₩191,572 | ₩189,346 | ₩189,627 | -0.17% | 2.4만 |
|---|
| 2026.08.12 | ₩189,212 | ₩190,217 | ₩188,957 | ₩188,957 | -0.13% | 1.9만 |
|---|
| 2026.08.11 | ₩185,604 | ₩186,918 | ₩185,054 | ₩185,443 | -0.09% | 1.3만 |
|---|
| 2026.08.10 | ₩186,073 | ₩187,307 | ₩184,598 | ₩184,598 | -0.79% | 6.5만 |
|---|
| 2026.08.07 | ₩187,133 | ₩187,133 | ₩183,566 | ₩185,872 | -0.67% | 1.9만 |
|---|
| 2026.08.06 | ₩183,579 | ₩187,924 | ₩183,177 | ₩184,370 | +0.43% | 2.4만 |
|---|
| 2026.08.05 | ₩189,493 | ₩189,976 | ₩185,926 | ₩185,926 | -1.88% | 7.6만 |
|---|
| 2026.08.04 | ₩184,692 | ₩188,823 | ₩184,531 | ₩187,535 | +1.54% | 2.5만 |
|---|
| 2026.08.03 | ₩177,276 | ₩181,782 | ₩176,418 | ₩181,514 | +2.39% | 3.7만 |
|---|
| 2026.07.31 | ₩182,640 | ₩183,981 | ₩177,853 | ₩179,127 | -1.92% | 3.1만 |
|---|
| 2026.07.30 | ₩175,010 | ₩178,751 | ₩175,010 | ₩178,550 | +2.02% | 1.9만 |
|---|
| 2026.07.29 | ₩175,452 | ₩176,324 | ₩169,042 | ₩169,310 | -3.50% | 3만 |
|---|
| 2026.07.28 | ₩177,330 | ₩177,330 | ₩171,751 | ₩175,090 | -1.26% | 7.1만 |
|---|
| 2026.07.27 | ₩185,939 | ₩185,939 | ₩178,242 | ₩181,407 | -2.44% | 2.8만 |
|---|
| 2026.07.24 | ₩187,562 | ₩187,562 | ₩183,592 | ₩184,209 | -1.79% | 1.2만 |
|---|
| 2026.07.23 | ₩185,926 | ₩190,083 | ₩185,926 | ₩188,501 | +1.38% | 2.7만 |
|---|
| 2026.07.22 | ₩185,121 | ₩189,051 | ₩185,121 | ₩187,964 | +1.54% | 1.2만 |
|---|
| 2026.07.21 | ₩184,719 | ₩187,669 | ₩184,571 | ₩187,307 | +1.40% | 3.2만 |
|---|
| 2026.07.20 | ₩183,445 | ₩184,799 | ₩180,454 | ₩180,535 | -1.59% | 3.4만 |
|---|
| 2026.07.17 | ₩177,477 | ₩182,439 | ₩176,029 | ₩181,098 | +2.04% | 2.6만 |
|---|
| 2026.07.16 | ₩184,746 | ₩185,094 | ₩181,044 | ₩181,728 | -1.63% | 3만 |
|---|
| 2026.07.15 | ₩191,076 | ₩191,076 | ₩183,780 | ₩187,616 | -1.81% | 1.1만 |
|---|
| 2026.07.14 | ₩190,915 | ₩191,196 | ₩189,373 | ₩190,392 | -0.27% | 1.2만 |
|---|
| 2026.07.13 | ₩187,267 | ₩188,756 | ₩185,939 | ₩186,771 | -0.26% | 1.6만 |
|---|
| 2026.07.10 | ₩191,250 | ₩191,679 | ₩188,984 | ₩191,156 | -0.05% | 1.4만 |
|---|
| 2026.07.09 | ₩193,302 | ₩194,469 | ₩192,376 | ₩192,417 | -0.46% | 1.1만 |
|---|
| 2026.07.08 | ₩184,960 | ₩188,085 | ₩184,746 | ₩188,085 | +1.69% | 1.9만 |
|---|
| 2026.07.07 | ₩188,621 | ₩188,715 | ₩183,177 | ₩186,932 | -0.90% | 3.3만 |
|---|
| 2026.07.06 | ₩191,558 | ₩195,193 | ₩191,558 | ₩192,752 | +0.62% | 3.9만 |
|---|
| 2026.07.02 | ₩197,808 | ₩198,183 | ₩187,079 | ₩189,600 | -4.15% | 2.4만 |
|---|
| 2026.07.01 | ₩200,637 | ₩200,637 | ₩196,950 | ₩197,097 | -1.76% | 1.9만 |
|---|
| 2026.06.30 | ₩201,201 | ₩204,017 | ₩201,201 | ₩203,481 | +1.13% | 1.4만 |
|---|
| 2026.06.29 | ₩198,237 | ₩201,268 | ₩196,574 | ₩200,959 | +1.37% | 2.1만 |
|---|
| 2026.06.26 | ₩200,182 | ₩200,423 | ₩197,084 | ₩197,540 | -1.32% | 1만 |
|---|
| 2026.06.25 | ₩204,728 | ₩204,728 | ₩201,697 | ₩203,494 | -0.60% | 2.1만 |
|---|
| 2026.06.24 | ₩199,363 | ₩202,180 | ₩198,505 | ₩199,659 | +0.15% | 1.5만 |
|---|
| 2026.06.23 | ₩199,484 | ₩201,603 | ₩198,264 | ₩199,618 | +0.07% | 2.4만 |
|---|
| 2026.06.22 | ₩204,325 | ₩205,492 | ₩203,266 | ₩205,425 | +0.54% | 2.4만 |
|---|
| 2026.06.18 | ₩203,990 | ₩203,990 | ₩202,046 | ₩202,341 | -0.81% | 1.8만 |
|---|
| 2026.06.17 | ₩201,911 | ₩203,186 | ₩199,672 | ₩199,806 | -1.04% | 3만 |
|---|
| 2026.06.16 | ₩200,597 | ₩201,979 | ₩198,867 | ₩198,867 | -0.86% | 1.7만 |
|---|
| 2026.06.15 | ₩199,846 | ₩200,356 | ₩199,042 | ₩199,779 | -0.03% | 2.5만 |
|---|
| 2026.06.12 | ₩194,308 | ₩196,386 | ₩194,308 | ₩195,461 | +0.59% | 2.4만 |
|---|
| 2026.06.11 | ₩188,179 | ₩193,624 | ₩188,179 | ₩193,449 | +2.80% | 4.2만 |
|---|
| 2026.06.10 | ₩189,359 | ₩191,344 | ₩185,845 | ₩185,859 | -1.85% | 2.1만 |
|---|
| 2026.06.09 | ₩192,591 | ₩193,315 | ₩184,665 | ₩190,392 | -1.14% | 2.7만 |
|---|
| 2026.06.08 | ₩190,432 | ₩191,129 | ₩189,010 | ₩189,600 | -0.44% | 2.5만 |
|---|
| 2026.06.05 | ₩191,921 | ₩193,168 | ₩187,750 | ₩188,286 | -1.89% | 2.6만 |
|---|
| 2026.06.04 | ₩192,900 | ₩195,890 | ₩191,880 | ₩195,233 | +1.21% | 4.3만 |
|---|
| 2026.06.03 | ₩194,294 | ₩196,869 | ₩194,080 | ₩195,059 | +0.39% | 2.9만 |
|---|
| 2026.06.02 | ₩191,532 | ₩194,013 | ₩191,532 | ₩193,959 | +1.27% | 4.9만 |
|---|
| 2026.06.01 | ₩190,687 | ₩191,398 | ₩189,279 | ₩190,553 | -0.07% | 2.2만 |
|---|
| 2026.05.29 | ₩192,242 | ₩192,403 | ₩190,445 | ₩191,558 | -0.36% | 4.2만 |
|---|
| 2026.05.28 | ₩191,800 | ₩193,101 | ₩190,284 | ₩192,162 | +0.19% | 1.2만 |
|---|
| 2026.05.27 | ₩194,120 | ₩194,120 | ₩191,317 | ₩191,921 | -1.13% | 2.8만 |
|---|
| 2026.05.26 | ₩190,942 | ₩192,900 | ₩190,016 | ₩192,323 | +0.72% | 3.7만 |
|---|
| 2026.05.22 | ₩188,434 | ₩188,635 | ₩187,026 | ₩187,790 | -0.34% | 1.4만 |
|---|
| 2026.05.21 | ₩184,558 | ₩187,267 | ₩184,343 | ₩186,771 | +1.20% | 8.8천 |
|---|
| 2026.05.20 | ₩183,901 | ₩186,248 | ₩183,753 | ₩185,242 | +0.73% | 1.5만 |
|---|
| 2026.05.19 | ₩181,460 | ₩183,740 | ₩179,502 | ₩182,305 | +0.47% | 2.1만 |
|---|
| 2026.05.18 | ₩186,073 | ₩186,073 | ₩182,399 | ₩183,673 | -1.29% | 2.4만 |
|---|
| 2026.05.15 | ₩187,870 | ₩189,118 | ₩187,361 | ₩187,455 | -0.22% | 2.6만 |
|---|
| 2026.05.14 | ₩190,365 | ₩191,706 | ₩190,365 | ₩191,625 | +0.66% | 2.4만 |
|---|
| 2026.05.13 | ₩188,756 | ₩191,237 | ₩188,648 | ₩190,673 | +1.02% | 1.7만 |
|---|
| 2026.05.12 | ₩189,024 | ₩189,265 | ₩185,805 | ₩189,077 | +0.03% | 2.2만 |
|---|
| 2026.05.11 | ₩187,428 | ₩190,714 | ₩187,428 | ₩190,164 | +1.46% | 5.9만 |
|---|
| 2026.05.08 | ₩188,434 | ₩188,434 | ₩186,892 | ₩187,119 | -0.70% | 12.1만 |
|---|
| 2026.05.07 | ₩191,371 | ₩191,371 | ₩186,167 | ₩186,784 | -2.40% | 4.7만 |
|---|
| 2026.05.06 | ₩189,077 | ₩191,652 | ₩188,528 | ₩191,599 | +1.33% | 5만 |
|---|
| 2026.05.05 | ₩186,248 | ₩188,367 | ₩186,248 | ₩187,669 | +0.76% | 2.3만 |
|---|
| 2026.05.04 | ₩183,391 | ₩184,706 | ₩182,439 | ₩183,633 | +0.13% | 2.7만 |
|---|
| 2026.05.01 | ₩183,190 | ₩184,665 | ₩182,815 | ₩183,512 | +0.18% | 2.3만 |
|---|
| 2026.04.30 | ₩180,200 | ₩183,445 | ₩180,200 | ₩183,137 | +1.63% | 2.7만 |
|---|
| 2026.04.29 | ₩179,382 | ₩179,529 | ₩177,209 | ₩177,732 | -0.92% | 1.7만 |
|---|
| 2026.04.28 | ₩178,537 | ₩179,583 | ₩176,914 | ₩178,108 | -0.24% | 1.1만 |
|---|
| 2026.04.27 | ₩180,253 | ₩181,085 | ₩179,730 | ₩181,085 | +0.46% | 1.6만 |
|---|
| 2026.04.24 | ₩182,292 | ₩182,292 | ₩179,931 | ₩180,857 | -0.79% | 2.1만 |
|---|
| 2026.04.23 | ₩179,569 | ₩182,520 | ₩179,569 | ₩181,380 | +1.01% | 3.3만 |
|---|
| 2026.04.22 | ₩180,723 | ₩180,910 | ₩178,416 | ₩179,596 | -0.62% | 1.8만 |
|---|
| 2026.04.21 | ₩180,280 | ₩180,508 | ₩178,483 | ₩178,765 | -0.84% | 2.7만 |
|---|
| 2026.04.20 | ₩178,858 | ₩179,770 | ₩178,805 | ₩179,529 | +0.37% | 1.4만 |
|---|
| 2026.04.17 | ₩177,772 | ₩179,864 | ₩177,517 | ₩179,395 | +0.91% | 6.3만 |
|---|
| 2026.04.16 | ₩176,699 | ₩176,699 | ₩175,385 | ₩176,230 | -0.27% | 1.2만 |
|---|
| 2026.04.15 | ₩177,920 | ₩177,920 | ₩175,533 | ₩176,525 | -0.78% | 2.5만 |
|---|
| 2026.04.14 | ₩176,176 | ₩178,215 | ₩176,176 | ₩177,906 | +0.98% | 2.3만 |
|---|
| 2026.04.13 | ₩174,272 | ₩176,686 | ₩174,272 | ₩176,673 | +1.38% | 9.4만 |
|---|
| 2026.04.10 | ₩175,640 | ₩175,908 | ₩174,379 | ₩175,144 | -0.28% | 12.4만 |
|---|
| 2026.04.09 | ₩174,782 | ₩176,002 | ₩173,964 | ₩174,996 | +0.12% | 2.3만 |
|---|
| 2026.04.08 | ₩171,536 | ₩173,856 | ₩171,536 | ₩173,467 | +1.13% | 2.4만 |
|---|
| 2026.04.07 | ₩165,381 | ₩166,373 | ₩164,978 | ₩166,252 | +0.53% | 2.4만 |
|---|
| 2026.04.06 | ₩165,233 | ₩165,957 | ₩165,139 | ₩165,904 | +0.41% | 1.6만 |
|---|
| 2026.04.02 | ₩162,149 | ₩166,762 | ₩161,679 | ₩165,099 | +1.82% | 5.7만 |
|---|
| 2026.04.01 | ₩163,731 | ₩166,735 | ₩163,731 | ₩165,341 | +0.98% | 2.5만 |
|---|
| 2026.03.31 | ₩156,530 | ₩162,229 | ₩156,530 | ₩161,921 | +3.44% | 4.5만 |
|---|
| 2026.03.30 | ₩159,440 | ₩159,440 | ₩153,915 | ₩154,679 | -2.99% | 3.2만 |
|---|
| 2026.03.27 | ₩159,963 | ₩160,405 | ₩158,286 | ₩158,514 | -0.91% | 4.2만 |
|---|
| 2026.03.26 | ₩164,134 | ₩164,603 | ₩160,325 | ₩160,446 | -2.25% | 2.8만 |
|---|
| 2026.03.25 | ₩167,044 | ₩167,781 | ₩166,051 | ₩166,735 | -0.18% | 4.2만 |
|---|
| 2026.03.24 | ₩162,591 | ₩166,333 | ₩162,457 | ₩165,676 | +1.90% | 3.5만 |
|---|
| 2026.03.23 | ₩163,409 | ₩167,352 | ₩163,409 | ₩164,160 | +0.46% | 2.5만 |
|---|
| 2026.03.20 | ₩164,415 | ₩164,415 | ₩158,997 | ₩160,607 | -2.32% | 10.6만 |
|---|
| 2026.03.19 | ₩161,304 | ₩165,233 | ₩161,304 | ₩165,045 | +2.32% | 2.9만 |
|---|
| 2026.03.18 | ₩165,126 | ₩166,936 | ₩164,335 | ₩164,335 | -0.48% | 2.7만 |
|---|
| 2026.03.17 | ₩165,381 | ₩166,641 | ₩165,260 | ₩166,024 | +0.39% | 2.3만 |
|---|
| 2026.03.16 | ₩163,731 | ₩165,703 | ₩163,731 | ₩164,616 | +0.54% | 2.6만 |
|---|
| 2026.03.13 | ₩163,798 | ₩164,952 | ₩161,438 | ₩161,653 | -1.31% | 2.8만 |
|---|
| 2026.03.12 | ₩165,005 | ₩165,005 | ₩162,497 | ₩162,605 | -1.45% | 2만 |
|---|
| 2026.03.11 | ₩166,963 | ₩168,036 | ₩166,400 | ₩167,124 | +0.10% | 1.4만 |
|---|
| 2026.03.10 | ₩167,017 | ₩170,276 | ₩167,017 | ₩167,298 | +0.17% | 4.1만 |
|---|
| 2026.03.09 | ₩159,869 | ₩167,030 | ₩159,359 | ₩167,030 | +4.48% | 5.2만 |
|---|
| 2026.03.06 | ₩163,342 | ₩165,019 | ₩162,122 | ₩162,578 | -0.47% | 3.3만 |
|---|
| 2026.03.05 | ₩168,559 | ₩169,605 | ₩164,643 | ₩166,990 | -0.93% | 4.9만 |
|---|
| 2026.03.04 | ₩169,994 | ₩171,174 | ₩169,028 | ₩170,276 | +0.17% | 3.3만 |
|---|
| 2026.03.03 | ₩167,580 | ₩169,243 | ₩165,113 | ₩168,412 | +0.50% | 3.8만 |
|---|
| 2026.03.02 | ₩170,074 | ₩173,454 | ₩170,074 | ₩173,092 | +1.77% | 3.4만 |
|---|
| 2026.02.27 | ₩172,113 | ₩172,998 | ₩171,322 | ₩172,958 | +0.49% | 2.1만 |
|---|
| 2026.02.26 | ₩174,956 | ₩175,680 | ₩171,416 | ₩174,822 | -0.08% | 3만 |
|---|
| 2026.02.25 | ₩174,473 | ₩175,479 | ₩174,473 | ₩175,036 | +0.32% | 1.7만 |
|---|
| 2026.02.24 | ₩171,281 | ₩173,615 | ₩170,289 | ₩173,414 | +1.24% | 3.4만 |
|---|
| 2026.02.23 | ₩172,676 | ₩173,669 | ₩170,262 | ₩170,812 | -1.08% | 1.6만 |
|---|
| 2026.02.20 | ₩171,134 | ₩174,138 | ₩171,134 | ₩173,843 | +1.58% | 11.6만 |
|---|
| 2026.02.19 | ₩170,825 | ₩171,885 | ₩170,182 | ₩171,791 | +0.57% | 1.5만 |
|---|
| 2026.02.18 | ₩170,504 | ₩173,172 | ₩169,847 | ₩171,764 | +0.74% | 4만 |
|---|
| 2026.02.17 | ₩168,707 | ₩171,174 | ₩168,143 | ₩170,101 | +0.83% | 2.9만 |
|---|
| 2026.02.13 | ₩167,567 | ₩170,839 | ₩167,178 | ₩169,914 | +1.40% | 4.7만 |
|---|
| 2026.02.12 | ₩171,080 | ₩172,904 | ₩167,419 | ₩167,473 | -2.11% | 3만 |
|---|
| 2026.02.11 | ₩171,067 | ₩171,402 | ₩169,310 | ₩170,343 | -0.42% | 2.1만 |
|---|
| 2026.02.10 | ₩170,329 | ₩170,758 | ₩169,015 | ₩169,149 | -0.69% | 2.6만 |
|---|
| 2026.02.09 | ₩167,902 | ₩171,590 | ₩167,902 | ₩170,893 | +1.78% | 1.5만 |
|---|
| 2026.02.06 | ₩164,616 | ₩168,640 | ₩164,616 | ₩168,492 | +2.35% | 2.5만 |
|---|
| 2026.02.05 | ₩159,668 | ₩162,699 | ₩159,668 | ₩161,277 | +1.01% | 2.4만 |
|---|
| 2026.02.04 | ₩166,279 | ₩166,279 | ₩158,917 | ₩161,653 | -2.78% | 6.2만 |
|---|
| 2026.02.03 | ₩167,996 | ₩168,733 | ₩164,522 | ₩166,990 | -0.60% | 2.6만 |
|---|
| 2026.02.02 | ₩163,450 | ₩166,963 | ₩163,450 | ₩166,507 | +1.87% | 6.9만 |
|---|
| 2026.01.30 | ₩167,433 | ₩167,741 | ₩163,570 | ₩163,852 | -2.14% | 1.2만 |
|---|
| 2026.01.29 | ₩168,948 | ₩168,948 | ₩165,354 | ₩168,036 | -0.54% | 1.1만 |
|---|
| 2026.01.28 | ₩168,881 | ₩168,881 | ₩167,687 | ₩168,251 | -0.37% | 2.8만 |
|---|
| 2026.01.27 | ₩167,567 | ₩168,988 | ₩167,567 | ₩168,666 | +0.66% | 1.4만 |
|---|
| 2026.01.26 | ₩165,716 | ₩167,017 | ₩165,716 | ₩166,601 | +0.53% | 1.6만 |
|---|
| 2026.01.23 | ₩166,293 | ₩166,293 | ₩164,670 | ₩165,488 | -0.48% | 3.8만 |
|---|
| 2026.01.22 | ₩169,096 | ₩169,096 | ₩166,440 | ₩167,030 | -1.22% | 1.5만 |
|---|
| 2026.01.21 | ₩166,574 | ₩167,875 | ₩165,595 | ₩167,433 | +0.52% | 1.6만 |
|---|
| 2026.01.20 | ₩164,683 | ₩166,896 | ₩164,683 | ₩165,099 | +0.25% | 1.5만 |
|---|
| 2026.01.16 | ₩168,331 | ₩168,465 | ₩167,272 | ₩167,553 | -0.46% | 1.9만 |
|---|
| 2026.01.15 | ₩167,030 | ₩168,546 | ₩167,030 | ₩167,258 | +0.14% | 1.1만 |
|---|
| 2026.01.14 | ₩164,750 | ₩164,978 | ₩163,222 | ₩164,858 | +0.07% | 1.9만 |
|---|
| 2026.01.13 | ₩165,649 | ₩166,722 | ₩165,367 | ₩166,172 | +0.32% | 2.6만 |
|---|
| 2026.01.12 | ₩162,538 | ₩164,952 | ₩162,538 | ₩164,844 | +1.42% | 4.6만 |
|---|
| 2026.01.09 | ₩161,237 | ₩163,436 | ₩161,237 | ₩163,114 | +1.16% | 7.8천 |
|---|
| 2026.01.08 | ₩162,685 | ₩162,685 | ₩159,118 | ₩160,191 | -1.53% | 1.4만 |
|---|
| 2026.01.07 | ₩163,611 | ₩163,959 | ₩162,792 | ₩162,980 | -0.39% | 1.8만 |
|---|
| 2026.01.06 | ₩160,526 | ₩164,134 | ₩160,338 | ₩164,120 | +2.24% | 2.9만 |
|---|
| 2026.01.05 | ₩160,271 | ₩161,492 | ₩160,016 | ₩161,063 | +0.49% | 2.6만 |
|---|
| 2026.01.02 | ₩157,348 | ₩159,131 | ₩157,214 | ₩159,118 | +1.13% | 1.7만 |
|---|
| 2025.12.31 | ₩158,139 | ₩158,139 | ₩156,074 | ₩156,101 | -1.29% | 1.1만 |
|---|
| 2025.12.30 | ₩159,131 | ₩159,131 | ₩157,804 | ₩157,857 | -0.80% | 1.4만 |
|---|
| 2025.12.29 | ₩159,252 | ₩159,856 | ₩158,514 | ₩158,823 | -0.27% | 2.4만 |
|---|
| 2025.12.26 | ₩161,049 | ₩161,049 | ₩159,869 | ₩160,003 | -0.65% | 1.3만 |
|---|
| 2025.12.24 | ₩160,781 | ₩161,183 | ₩160,151 | ₩161,063 | +0.18% | 8.9천 |
|---|
| 2025.12.23 | ₩159,695 | ₩160,875 | ₩159,265 | ₩160,674 | +0.61% | 2.6만 |
|---|
| 2025.12.22 | ₩159,976 | ₩160,915 | ₩159,976 | ₩160,700 | +0.45% | 2.7만 |
|---|
| 2025.12.19 | ₩156,422 | ₩158,890 | ₩156,422 | ₩158,488 | +1.32% | 1.8만 |
|---|
| 2025.12.18 | ₩155,417 | ₩155,645 | ₩154,210 | ₩154,572 | -0.54% | 2.6만 |
|---|
| 2025.12.17 | ₩156,852 | ₩156,852 | ₩152,010 | ₩152,010 | -3.09% | 2.8만 |
|---|
| 2025.12.16 | ₩155,215 | ₩156,463 | ₩154,813 | ₩156,141 | +0.60% | 1.5만 |
|---|
| 2025.12.15 | ₩158,340 | ₩158,340 | ₩155,832 | ₩155,993 | -1.48% | 2.5만 |
|---|
| 2025.12.12 | ₩162,216 | ₩162,216 | ₩156,489 | ₩157,522 | -2.89% | 1.2만 |
|---|
| 2025.12.11 | ₩159,829 | ₩162,873 | ₩158,970 | ₩162,819 | +1.87% | 1.9만 |
|---|
| 2025.12.10 | ₩159,628 | ₩161,988 | ₩158,635 | ₩161,049 | +0.89% | 4.4만 |
|---|
| 2025.12.09 | ₩159,507 | ₩160,446 | ₩159,507 | ₩159,601 | +0.06% | 1.3만 |
|---|
| 2025.12.08 | ₩160,446 | ₩160,446 | ₩159,279 | ₩159,601 | -0.53% | 9.3천 |
|---|
| 2025.12.05 | ₩159,949 | ₩159,949 | ₩158,501 | ₩159,185 | -0.48% | 1.2만 |
|---|
| 2025.12.04 | ₩157,240 | ₩159,668 | ₩156,798 | ₩159,333 | +1.33% | 1.1만 |
|---|
| 2025.12.03 | ₩155,256 | ₩157,106 | ₩154,666 | ₩157,080 | +1.17% | 1.5만 |
|---|
| 2025.12.02 | ₩156,449 | ₩157,173 | ₩155,926 | ₩156,033 | -0.27% | 1만 |
|---|
| 2025.12.01 | ₩155,564 | ₩156,422 | ₩154,451 | ₩155,135 | -0.28% | 2.2만 |
|---|
| 2025.11.28 | ₩156,637 | ₩157,482 | ₩156,463 | ₩157,482 | +0.54% | 5.6천 |
|---|
| 2025.11.26 | ₩155,309 | ₩156,570 | ₩154,867 | ₩155,846 | +0.35% | 9천 |
|---|
| 2025.11.25 | ₩151,675 | ₩153,646 | ₩150,508 | ₩153,526 | +1.22% | 9.7천 |
|---|
| 2025.11.24 | ₩148,108 | ₩151,688 | ₩148,108 | ₩151,688 | +2.42% | 1.5만 |
|---|
| 2025.11.21 | ₩146,096 | ₩147,638 | ₩142,864 | ₩146,606 | +0.35% | 1.4만 |
|---|
| 2025.11.20 | ₩154,558 | ₩154,840 | ₩145,372 | ₩145,439 | -5.90% | 2만 |
|---|
| 2025.11.19 | ₩150,012 | ₩152,131 | ₩149,355 | ₩150,844 | +0.55% | 13.4만 |
|---|
| 2025.11.18 | ₩149,677 | ₩150,374 | ₩147,223 | ₩149,140 | -0.36% | 1.7만 |
|---|
| 2025.11.17 | ₩151,018 | ₩152,238 | ₩148,577 | ₩149,704 | -0.87% | 1.3만 |
|---|
| 2025.11.14 | ₩148,296 | ₩153,767 | ₩148,068 | ₩151,648 | +2.26% | 1.2만 |
|---|
| 2025.11.13 | ₩156,852 | ₩156,852 | ₩151,072 | ₩151,447 | -3.45% | 1.7만 |
|---|
| 2025.11.12 | ₩158,783 | ₩159,359 | ₩157,535 | ₩157,871 | -0.57% | 1.8만 |
|---|
| 2025.11.11 | ₩159,346 | ₩159,346 | ₩157,401 | ₩157,831 | -0.95% | 1.2만 |
|---|
| 2025.11.10 | ₩159,896 | ₩160,553 | ₩158,273 | ₩160,030 | +0.08% | 2만 |
|---|
| 2025.11.07 | ₩154,183 | ₩157,173 | ₩152,305 | ₩157,147 | +1.92% | 2.4만 |
|---|
| 2025.11.06 | ₩159,373 | ₩159,373 | ₩155,980 | ₩156,047 | -2.09% | 1.6만 |
|---|
| 2025.11.05 | ₩158,085 | ₩161,103 | ₩157,938 | ₩160,191 | +1.33% | 3.1만 |
|---|
| 2025.11.04 | ₩159,279 | ₩161,130 | ₩158,434 | ₩158,434 | -0.53% | 1.1만 |
|---|
| 2025.11.03 | ₩162,484 | ₩163,047 | ₩161,465 | ₩162,725 | +0.15% | 1.9만 |
|---|
| 2025.10.31 | ₩162,886 | ₩163,745 | ₩161,679 | ₩163,088 | +0.12% | 9.2천 |
|---|
| 2025.10.30 | ₩163,114 | ₩164,818 | ₩161,840 | ₩161,840 | -0.78% | 1.1만 |
|---|
| 2025.10.29 | ₩163,637 | ₩166,172 | ₩163,637 | ₩165,032 | +0.85% | 1.5만 |
|---|
| 2025.10.28 | ₩164,670 | ₩164,670 | ₩163,369 | ₩163,369 | -0.79% | 1.2만 |
|---|
| 2025.10.27 | ₩165,086 | ₩165,206 | ₩163,758 | ₩164,455 | -0.38% | 1.6만 |
|---|
| 2025.10.24 | ₩163,409 | ₩163,557 | ₩162,953 | ₩162,967 | -0.27% | 1.4만 |
|---|
| 2025.10.23 | ₩156,436 | ₩160,030 | ₩156,436 | ₩159,748 | +2.12% | 1.2만 |
|---|
| 2025.10.22 | ₩159,239 | ₩159,239 | ₩154,089 | ₩155,846 | -2.13% | 7.5천 |
|---|
| 2025.10.21 | ₩159,923 | ₩160,124 | ₩159,306 | ₩159,641 | -0.18% | 1.2만 |
|---|
| 2025.10.20 | ₩160,835 | ₩161,250 | ₩160,084 | ₩160,607 | -0.14% | 9.9천 |
|---|
| 2025.10.17 | ₩158,810 | ₩159,467 | ₩157,093 | ₩158,796 | -0.01% | 7.7천 |
|---|
| 2025.10.16 | ₩162,672 | ₩162,779 | ₩159,775 | ₩159,990 | -1.65% | 1.6만 |
|---|
| 2025.10.15 | ₩163,450 | ₩163,731 | ₩160,352 | ₩161,787 | -1.02% | 3.5만 |
|---|
| 2025.10.14 | ₩158,635 | ₩162,296 | ₩158,635 | ₩160,982 | +1.48% | 1.3만 |
|---|
| 2025.10.13 | ₩159,279 | ₩161,331 | ₩159,279 | ₩160,995 | +1.08% | 7.3천 |
|---|
| 2025.10.10 | ₩161,317 | ₩162,055 | ₩155,859 | ₩155,859 | -3.38% | 1.2만 |
|---|