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 | ₩187,327 | ₩189,152 | ₩187,327 | ₩188,682 | +0.72% | 2만 |
| 2026.10.08 | ₩185,973 | ₩186,657 | ₩185,356 | ₩186,308 | +0.18% | 8.8천 |
| 2026.10.07 | ₩187,046 | ₩187,743 | ₩186,697 | ₩187,126 | +0.04% | 1.9만 |
| 2026.10.06 | ₩190,681 | ₩190,828 | ₩188,897 | ₩188,964 | -0.90% | 1.1만 |
| 2026.10.05 | ₩187,931 | ₩189,849 | ₩187,676 | ₩189,420 | +0.79% | 2만 |
| 2026.10.02 | ₩187,716 | ₩188,387 | ₩187,542 | ₩188,172 | +0.24% | 1.2만 |
| 2026.10.01 | ₩185,074 | ₩186,684 | ₩184,484 | ₩186,429 | +0.73% | 1.1만 |
| 2026.09.30 | ₩185,959 | ₩185,959 | ₩184,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,873 |
| -0.58% |
| 1.6만 |
| 2026.09.29 | ₩186,040 | ₩186,630 | ₩184,564 | ₩185,691 | -0.19% | 3.5만 |
|---|
| 2026.09.28 | ₩185,731 | ₩185,731 | ₩182,995 | ₩184,873 | -0.46% | 1.1만 |
|---|
| 2026.09.25 | ₩186,013 | ₩186,751 | ₩185,597 | ₩186,616 | +0.32% | 6.5천 |
|---|
| 2026.09.24 | ₩183,183 | ₩185,262 | ₩182,646 | ₩185,074 | +1.03% | 7.1천 |
|---|
| 2026.09.23 | ₩185,503 | ₩185,785 | ₩184,457 | ₩184,953 | -0.30% | 5.2천 |
|---|
| 2026.09.22 | ₩183,746 | ₩186,227 | ₩183,746 | ₩186,053 | +1.26% | 1.1만 |
|---|
| 2026.09.21 | ₩184,122 | ₩184,698 | ₩183,116 | ₩184,470 | +0.19% | 8.8천 |
|---|
| 2026.09.18 | ₩179,279 | ₩181,627 | ₩179,279 | ₩181,587 | +1.29% | 7.4천 |
|---|
| 2026.09.17 | ₩179,655 | ₩179,655 | ₩178,139 | ₩178,528 | -0.63% | 8.2천 |
|---|
| 2026.09.16 | ₩177,509 | ₩177,925 | ₩174,357 | ₩175,551 | -1.10% | 1.5만 |
|---|
| 2026.09.15 | ₩177,160 | ₩177,160 | ₩174,974 | ₩175,363 | -1.01% | 8.1천 |
|---|
| 2026.09.14 | ₩176,865 | ₩178,327 | ₩176,087 | ₩176,651 | -0.12% | 1.9만 |
|---|
| 2026.09.11 | ₩182,311 | ₩183,183 | ₩181,774 | ₩182,432 | +0.07% | 1.4만 |
|---|
| 2026.09.10 | ₩180,218 | ₩181,412 | ₩179,736 | ₩179,789 | -0.24% | 1.5만 |
|---|
| 2026.09.09 | ₩182,767 | ₩184,081 | ₩182,767 | ₩182,928 | +0.09% | 1.2만 |
|---|
| 2026.09.08 | ₩183,545 | ₩185,034 | ₩183,263 | ₩183,464 | -0.04% | 3만 |
|---|
| 2026.09.04 | ₩180,192 | ₩182,660 | ₩180,192 | ₩182,619 | +1.35% | 2.3만 |
|---|
| 2026.09.03 | ₩177,496 | ₩179,534 | ₩176,208 | ₩179,494 | +1.13% | 1.6만 |
|---|
| 2026.09.02 | ₩177,898 | ₩177,898 | ₩176,262 | ₩177,402 | -0.28% | 2.7만 |
|---|
| 2026.09.01 | ₩177,616 | ₩178,300 | ₩177,066 | ₩177,657 | +0.02% | 2.9만 |
|---|
| 2026.08.31 | ₩178,582 | ₩179,548 | ₩177,925 | ₩179,400 | +0.46% | 2.2만 |
|---|
| 2026.08.28 | ₩183,639 | ₩183,639 | ₩179,467 | ₩179,467 | -2.27% | 1.1만 |
|---|
| 2026.08.27 | ₩184,792 | ₩184,792 | ₩183,169 | ₩183,987 | -0.44% | 1.4만 |
|---|
| 2026.08.26 | ₩180,795 | ₩183,612 | ₩180,795 | ₩183,424 | +1.45% | 1.5만 |
|---|
| 2026.08.25 | ₩182,593 | ₩183,169 | ₩180,755 | ₩181,372 | -0.67% | 1.3만 |
|---|
| 2026.08.24 | ₩180,742 | ₩181,117 | ₩178,716 | ₩180,071 | -0.37% | 2만 |
|---|
| 2026.08.21 | ₩184,041 | ₩184,470 | ₩182,499 | ₩183,599 | -0.24% | 3.3만 |
|---|
| 2026.08.20 | ₩183,759 | ₩185,114 | ₩182,378 | ₩182,713 | -0.57% | 1.2만 |
|---|
| 2026.08.19 | ₩189,406 | ₩189,406 | ₩184,283 | ₩185,329 | -2.15% | 3.6만 |
|---|
| 2026.08.18 | ₩190,131 | ₩190,131 | ₩186,912 | ₩187,730 | -1.26% | 2.8만 |
|---|
| 2026.08.17 | ₩193,685 | ₩194,986 | ₩193,685 | ₩194,651 | +0.50% | 2.1만 |
|---|
| 2026.08.14 | ₩190,077 | ₩191,740 | ₩189,554 | ₩191,244 | +0.61% | 1.8만 |
|---|
| 2026.08.13 | ₩189,983 | ₩191,606 | ₩189,380 | ₩189,661 | -0.17% | 2.4만 |
|---|
| 2026.08.12 | ₩189,245 | ₩190,251 | ₩188,991 | ₩188,991 | -0.13% | 1.9만 |
|---|
| 2026.08.11 | ₩185,637 | ₩186,952 | ₩185,087 | ₩185,476 | -0.09% | 1.3만 |
|---|
| 2026.08.10 | ₩186,107 | ₩187,341 | ₩184,631 | ₩184,631 | -0.79% | 6.5만 |
|---|
| 2026.08.07 | ₩187,166 | ₩187,166 | ₩183,599 | ₩185,906 | -0.67% | 1.9만 |
|---|
| 2026.08.06 | ₩183,612 | ₩187,958 | ₩183,210 | ₩184,403 | +0.43% | 2.4만 |
|---|
| 2026.08.05 | ₩189,527 | ₩190,010 | ₩185,959 | ₩185,959 | -1.88% | 7.6만 |
|---|
| 2026.08.04 | ₩184,725 | ₩188,856 | ₩184,564 | ₩187,569 | +1.54% | 2.5만 |
|---|
| 2026.08.03 | ₩177,308 | ₩181,815 | ₩176,449 | ₩181,546 | +2.39% | 3.7만 |
|---|
| 2026.07.31 | ₩182,673 | ₩184,014 | ₩177,885 | ₩179,159 | -1.92% | 3.1만 |
|---|
| 2026.07.30 | ₩175,041 | ₩178,783 | ₩175,041 | ₩178,582 | +2.02% | 1.9만 |
|---|
| 2026.07.29 | ₩175,484 | ₩176,355 | ₩169,072 | ₩169,340 | -3.50% | 3만 |
|---|
| 2026.07.28 | ₩177,361 | ₩177,361 | ₩171,782 | ₩175,121 | -1.26% | 7.1만 |
|---|
| 2026.07.27 | ₩185,973 | ₩185,973 | ₩178,274 | ₩181,439 | -2.44% | 2.8만 |
|---|
| 2026.07.24 | ₩187,596 | ₩187,596 | ₩183,625 | ₩184,242 | -1.79% | 1.2만 |
|---|
| 2026.07.23 | ₩185,959 | ₩190,117 | ₩185,959 | ₩188,535 | +1.38% | 2.7만 |
|---|
| 2026.07.22 | ₩185,154 | ₩189,084 | ₩185,154 | ₩187,998 | +1.54% | 1.2만 |
|---|
| 2026.07.21 | ₩184,752 | ₩187,703 | ₩184,605 | ₩187,341 | +1.40% | 3.2만 |
|---|
| 2026.07.20 | ₩183,478 | ₩184,833 | ₩180,487 | ₩180,567 | -1.59% | 3.4만 |
|---|
| 2026.07.17 | ₩177,509 | ₩182,472 | ₩176,060 | ₩181,130 | +2.04% | 2.6만 |
|---|
| 2026.07.16 | ₩184,779 | ₩185,128 | ₩181,077 | ₩181,761 | -1.63% | 3만 |
|---|
| 2026.07.15 | ₩191,110 | ₩191,110 | ₩183,813 | ₩187,649 | -1.81% | 1.1만 |
|---|
| 2026.07.14 | ₩190,949 | ₩191,231 | ₩189,406 | ₩190,426 | -0.27% | 1.2만 |
|---|
| 2026.07.13 | ₩187,301 | ₩188,789 | ₩185,973 | ₩186,804 | -0.26% | 1.6만 |
|---|
| 2026.07.10 | ₩191,284 | ₩191,713 | ₩189,017 | ₩191,190 | -0.05% | 1.4만 |
|---|
| 2026.07.09 | ₩193,336 | ₩194,503 | ₩192,411 | ₩192,451 | -0.46% | 1.1만 |
|---|
| 2026.07.08 | ₩184,993 | ₩188,119 | ₩184,779 | ₩188,119 | +1.69% | 1.9만 |
|---|
| 2026.07.07 | ₩188,655 | ₩188,749 | ₩183,210 | ₩186,965 | -0.90% | 3.3만 |
|---|
| 2026.07.06 | ₩191,593 | ₩195,228 | ₩191,593 | ₩192,786 | +0.62% | 3.9만 |
|---|
| 2026.07.02 | ₩197,843 | ₩198,219 | ₩187,113 | ₩189,634 | -4.15% | 2.4만 |
|---|
| 2026.07.01 | ₩200,673 | ₩200,673 | ₩196,985 | ₩197,132 | -1.76% | 1.9만 |
|---|
| 2026.06.30 | ₩201,237 | ₩204,053 | ₩201,237 | ₩203,517 | +1.13% | 1.4만 |
|---|
| 2026.06.29 | ₩198,272 | ₩201,304 | ₩196,609 | ₩200,995 | +1.37% | 2.1만 |
|---|
| 2026.06.26 | ₩200,217 | ₩200,459 | ₩197,119 | ₩197,575 | -1.32% | 1만 |
|---|
| 2026.06.25 | ₩204,764 | ₩204,764 | ₩201,733 | ₩203,530 | -0.60% | 2.1만 |
|---|
| 2026.06.24 | ₩199,399 | ₩202,216 | ₩198,541 | ₩199,694 | +0.15% | 1.5만 |
|---|
| 2026.06.23 | ₩199,520 | ₩201,639 | ₩198,299 | ₩199,654 | +0.07% | 2.4만 |
|---|
| 2026.06.22 | ₩204,362 | ₩205,529 | ₩203,302 | ₩205,462 | +0.54% | 2.4만 |
|---|
| 2026.06.18 | ₩204,027 | ₩204,027 | ₩202,082 | ₩202,377 | -0.81% | 1.8만 |
|---|
| 2026.06.17 | ₩201,948 | ₩203,222 | ₩199,708 | ₩199,842 | -1.04% | 3만 |
|---|
| 2026.06.16 | ₩200,633 | ₩202,015 | ₩198,903 | ₩198,903 | -0.86% | 1.7만 |
|---|
| 2026.06.15 | ₩199,882 | ₩200,392 | ₩199,077 | ₩199,815 | -0.03% | 2.5만 |
|---|
| 2026.06.12 | ₩194,342 | ₩196,421 | ₩194,342 | ₩195,496 | +0.59% | 2.4만 |
|---|
| 2026.06.11 | ₩188,213 | ₩193,658 | ₩188,213 | ₩193,484 | +2.80% | 4.2만 |
|---|
| 2026.06.10 | ₩189,393 | ₩191,378 | ₩185,879 | ₩185,892 | -1.85% | 2.1만 |
|---|
| 2026.06.09 | ₩192,626 | ₩193,350 | ₩184,698 | ₩190,426 | -1.14% | 2.7만 |
|---|
| 2026.06.08 | ₩190,466 | ₩191,164 | ₩189,044 | ₩189,634 | -0.44% | 2.5만 |
|---|
| 2026.06.05 | ₩191,955 | ₩193,202 | ₩187,783 | ₩188,320 | -1.89% | 2.6만 |
|---|
| 2026.06.04 | ₩192,934 | ₩195,925 | ₩191,915 | ₩195,268 | +1.21% | 4.3만 |
|---|
| 2026.06.03 | ₩194,329 | ₩196,904 | ₩194,114 | ₩195,094 | +0.39% | 2.9만 |
|---|
| 2026.06.02 | ₩191,566 | ₩194,047 | ₩191,566 | ₩193,994 | +1.27% | 4.9만 |
|---|
| 2026.06.01 | ₩190,721 | ₩191,432 | ₩189,312 | ₩190,587 | -0.07% | 2.2만 |
|---|
| 2026.05.29 | ₩192,277 | ₩192,438 | ₩190,479 | ₩191,593 | -0.36% | 4.2만 |
|---|
| 2026.05.28 | ₩191,834 | ₩193,135 | ₩190,318 | ₩192,196 | +0.19% | 1.2만 |
|---|
| 2026.05.27 | ₩194,155 | ₩194,155 | ₩191,351 | ₩191,955 | -1.13% | 2.8만 |
|---|
| 2026.05.26 | ₩190,976 | ₩192,934 | ₩190,050 | ₩192,357 | +0.72% | 3.7만 |
|---|
| 2026.05.22 | ₩188,467 | ₩188,669 | ₩187,059 | ₩187,824 | -0.34% | 1.4만 |
|---|
| 2026.05.21 | ₩184,591 | ₩187,301 | ₩184,376 | ₩186,804 | +1.20% | 8.8천 |
|---|
| 2026.05.20 | ₩183,934 | ₩186,281 | ₩183,786 | ₩185,275 | +0.73% | 1.5만 |
|---|
| 2026.05.19 | ₩181,493 | ₩183,773 | ₩179,534 | ₩182,338 | +0.47% | 2.1만 |
|---|
| 2026.05.18 | ₩186,107 | ₩186,107 | ₩182,432 | ₩183,706 | -1.29% | 2.4만 |
|---|
| 2026.05.15 | ₩187,904 | ₩189,152 | ₩187,394 | ₩187,488 | -0.22% | 2.6만 |
|---|
| 2026.05.14 | ₩190,399 | ₩191,740 | ₩190,399 | ₩191,660 | +0.66% | 2.4만 |
|---|
| 2026.05.13 | ₩188,789 | ₩191,271 | ₩188,682 | ₩190,707 | +1.02% | 1.7만 |
|---|
| 2026.05.12 | ₩189,058 | ₩189,299 | ₩185,839 | ₩189,111 | +0.03% | 2.2만 |
|---|
| 2026.05.11 | ₩187,461 | ₩190,748 | ₩187,461 | ₩190,198 | +1.46% | 5.9만 |
|---|
| 2026.05.08 | ₩188,467 | ₩188,467 | ₩186,925 | ₩187,153 | -0.70% | 12.1만 |
|---|
| 2026.05.07 | ₩191,405 | ₩191,405 | ₩186,201 | ₩186,818 | -2.40% | 4.7만 |
|---|
| 2026.05.06 | ₩189,111 | ₩191,687 | ₩188,561 | ₩191,633 | +1.33% | 5만 |
|---|
| 2026.05.05 | ₩186,281 | ₩188,400 | ₩186,281 | ₩187,703 | +0.76% | 2.3만 |
|---|
| 2026.05.04 | ₩183,424 | ₩184,739 | ₩182,472 | ₩183,666 | +0.13% | 2.7만 |
|---|
| 2026.05.01 | ₩183,223 | ₩184,698 | ₩182,847 | ₩183,545 | +0.18% | 2.3만 |
|---|
| 2026.04.30 | ₩180,232 | ₩183,478 | ₩180,232 | ₩183,169 | +1.63% | 2.7만 |
|---|
| 2026.04.29 | ₩179,414 | ₩179,561 | ₩177,241 | ₩177,764 | -0.92% | 1.7만 |
|---|
| 2026.04.28 | ₩178,569 | ₩179,615 | ₩176,946 | ₩178,139 | -0.24% | 1.1만 |
|---|
| 2026.04.27 | ₩180,285 | ₩181,117 | ₩179,762 | ₩181,117 | +0.46% | 1.6만 |
|---|
| 2026.04.24 | ₩182,324 | ₩182,324 | ₩179,964 | ₩180,889 | -0.79% | 2.1만 |
|---|
| 2026.04.23 | ₩179,601 | ₩182,552 | ₩179,601 | ₩181,412 | +1.01% | 3.3만 |
|---|
| 2026.04.22 | ₩180,755 | ₩180,943 | ₩178,448 | ₩179,628 | -0.62% | 1.8만 |
|---|
| 2026.04.21 | ₩180,312 | ₩180,540 | ₩178,515 | ₩178,797 | -0.84% | 2.7만 |
|---|
| 2026.04.20 | ₩178,891 | ₩179,803 | ₩178,837 | ₩179,561 | +0.37% | 1.4만 |
|---|
| 2026.04.17 | ₩177,804 | ₩179,896 | ₩177,549 | ₩179,427 | +0.91% | 6.3만 |
|---|
| 2026.04.16 | ₩176,731 | ₩176,731 | ₩175,417 | ₩176,262 | -0.27% | 1.2만 |
|---|
| 2026.04.15 | ₩177,952 | ₩177,952 | ₩175,564 | ₩176,557 | -0.78% | 2.5만 |
|---|
| 2026.04.14 | ₩176,208 | ₩178,247 | ₩176,208 | ₩177,938 | +0.98% | 2.3만 |
|---|
| 2026.04.13 | ₩174,303 | ₩176,718 | ₩174,303 | ₩176,704 | +1.38% | 9.4만 |
|---|
| 2026.04.10 | ₩175,671 | ₩175,940 | ₩174,411 | ₩175,175 | -0.28% | 12.4만 |
|---|
| 2026.04.09 | ₩174,813 | ₩176,034 | ₩173,995 | ₩175,028 | +0.12% | 2.3만 |
|---|
| 2026.04.08 | ₩171,567 | ₩173,887 | ₩171,567 | ₩173,498 | +1.13% | 2.4만 |
|---|
| 2026.04.07 | ₩165,410 | ₩166,403 | ₩165,008 | ₩166,282 | +0.53% | 2.4만 |
|---|
| 2026.04.06 | ₩165,263 | ₩165,987 | ₩165,169 | ₩165,933 | +0.41% | 1.6만 |
|---|
| 2026.04.02 | ₩162,178 | ₩166,792 | ₩161,708 | ₩165,129 | +1.82% | 5.7만 |
|---|
| 2026.04.01 | ₩163,761 | ₩166,765 | ₩163,761 | ₩165,370 | +0.98% | 2.5만 |
|---|
| 2026.03.31 | ₩156,558 | ₩162,258 | ₩156,558 | ₩161,950 | +3.44% | 4.5만 |
|---|
| 2026.03.30 | ₩159,468 | ₩159,468 | ₩153,942 | ₩154,707 | -2.99% | 3.2만 |
|---|
| 2026.03.27 | ₩159,991 | ₩160,434 | ₩158,315 | ₩158,543 | -0.91% | 4.2만 |
|---|
| 2026.03.26 | ₩164,163 | ₩164,632 | ₩160,354 | ₩160,474 | -2.25% | 2.8만 |
|---|
| 2026.03.25 | ₩167,074 | ₩167,811 | ₩166,081 | ₩166,765 | -0.18% | 4.2만 |
|---|
| 2026.03.24 | ₩162,620 | ₩166,363 | ₩162,486 | ₩165,705 | +1.90% | 3.5만 |
|---|
| 2026.03.23 | ₩163,439 | ₩167,382 | ₩163,439 | ₩164,190 | +0.46% | 2.5만 |
|---|
| 2026.03.20 | ₩164,445 | ₩164,445 | ₩159,026 | ₩160,635 | -2.32% | 10.6만 |
|---|
| 2026.03.19 | ₩161,333 | ₩165,263 | ₩161,333 | ₩165,075 | +2.32% | 2.9만 |
|---|
| 2026.03.18 | ₩165,155 | ₩166,966 | ₩164,364 | ₩164,364 | -0.48% | 2.7만 |
|---|
| 2026.03.17 | ₩165,410 | ₩166,671 | ₩165,290 | ₩166,054 | +0.39% | 2.3만 |
|---|
| 2026.03.16 | ₩163,761 | ₩165,732 | ₩163,761 | ₩164,646 | +0.54% | 2.6만 |
|---|
| 2026.03.13 | ₩163,828 | ₩164,981 | ₩161,467 | ₩161,682 | -1.31% | 2.8만 |
|---|
| 2026.03.12 | ₩165,035 | ₩165,035 | ₩162,527 | ₩162,634 | -1.45% | 2만 |
|---|
| 2026.03.11 | ₩166,993 | ₩168,066 | ₩166,430 | ₩167,154 | +0.10% | 1.4만 |
|---|
| 2026.03.10 | ₩167,047 | ₩170,306 | ₩167,047 | ₩167,328 | +0.17% | 4.1만 |
|---|
| 2026.03.09 | ₩159,898 | ₩167,060 | ₩159,388 | ₩167,060 | +4.48% | 5.2만 |
|---|
| 2026.03.06 | ₩163,372 | ₩165,048 | ₩162,151 | ₩162,607 | -0.47% | 3.3만 |
|---|
| 2026.03.05 | ₩168,589 | ₩169,635 | ₩164,673 | ₩167,020 | -0.93% | 4.9만 |
|---|
| 2026.03.04 | ₩170,024 | ₩171,205 | ₩169,059 | ₩170,306 | +0.17% | 3.3만 |
|---|
| 2026.03.03 | ₩167,610 | ₩169,273 | ₩165,142 | ₩168,442 | +0.50% | 3.8만 |
|---|
| 2026.03.02 | ₩170,105 | ₩173,485 | ₩170,105 | ₩173,123 | +1.77% | 3.4만 |
|---|
| 2026.02.27 | ₩172,144 | ₩173,029 | ₩171,352 | ₩172,989 | +0.49% | 2.1만 |
|---|
| 2026.02.26 | ₩174,987 | ₩175,712 | ₩171,446 | ₩174,853 | -0.08% | 3만 |
|---|
| 2026.02.25 | ₩174,504 | ₩175,510 | ₩174,504 | ₩175,068 | +0.32% | 1.7만 |
|---|
| 2026.02.24 | ₩171,312 | ₩173,646 | ₩170,320 | ₩173,445 | +1.24% | 3.4만 |
|---|
| 2026.02.23 | ₩172,707 | ₩173,700 | ₩170,293 | ₩170,843 | -1.08% | 1.6만 |
|---|
| 2026.02.20 | ₩171,165 | ₩174,169 | ₩171,165 | ₩173,874 | +1.58% | 11.6만 |
|---|
| 2026.02.19 | ₩170,856 | ₩171,916 | ₩170,212 | ₩171,822 | +0.57% | 1.5만 |
|---|
| 2026.02.18 | ₩170,534 | ₩173,203 | ₩169,877 | ₩171,795 | +0.74% | 4만 |
|---|
| 2026.02.17 | ₩168,737 | ₩171,205 | ₩168,173 | ₩170,132 | +0.83% | 2.9만 |
|---|
| 2026.02.13 | ₩167,597 | ₩170,869 | ₩167,208 | ₩169,944 | +1.40% | 4.7만 |
|---|
| 2026.02.12 | ₩171,111 | ₩172,935 | ₩167,449 | ₩167,503 | -2.11% | 3만 |
|---|
| 2026.02.11 | ₩171,098 | ₩171,433 | ₩169,340 | ₩170,373 | -0.42% | 2.1만 |
|---|
| 2026.02.10 | ₩170,360 | ₩170,789 | ₩169,045 | ₩169,179 | -0.69% | 2.6만 |
|---|
| 2026.02.09 | ₩167,932 | ₩171,621 | ₩167,932 | ₩170,923 | +1.78% | 1.5만 |
|---|
| 2026.02.06 | ₩164,646 | ₩168,670 | ₩164,646 | ₩168,522 | +2.35% | 2.5만 |
|---|
| 2026.02.05 | ₩159,696 | ₩162,728 | ₩159,696 | ₩161,306 | +1.01% | 2.4만 |
|---|
| 2026.02.04 | ₩166,309 | ₩166,309 | ₩158,945 | ₩161,682 | -2.78% | 6.2만 |
|---|
| 2026.02.03 | ₩168,026 | ₩168,764 | ₩164,552 | ₩167,020 | -0.60% | 2.6만 |
|---|
| 2026.02.02 | ₩163,479 | ₩166,993 | ₩163,479 | ₩166,537 | +1.87% | 6.9만 |
|---|
| 2026.01.30 | ₩167,463 | ₩167,771 | ₩163,600 | ₩163,881 | -2.14% | 1.2만 |
|---|
| 2026.01.29 | ₩168,978 | ₩168,978 | ₩165,384 | ₩168,066 | -0.54% | 1.1만 |
|---|
| 2026.01.28 | ₩168,911 | ₩168,911 | ₩167,717 | ₩168,281 | -0.37% | 2.8만 |
|---|
| 2026.01.27 | ₩167,597 | ₩169,018 | ₩167,597 | ₩168,697 | +0.66% | 1.4만 |
|---|
| 2026.01.26 | ₩165,746 | ₩167,047 | ₩165,746 | ₩166,631 | +0.53% | 1.6만 |
|---|
| 2026.01.23 | ₩166,322 | ₩166,322 | ₩164,699 | ₩165,518 | -0.48% | 3.8만 |
|---|
| 2026.01.22 | ₩169,126 | ₩169,126 | ₩166,470 | ₩167,060 | -1.22% | 1.5만 |
|---|
| 2026.01.21 | ₩166,604 | ₩167,905 | ₩165,625 | ₩167,463 | +0.52% | 1.6만 |
|---|
| 2026.01.20 | ₩164,713 | ₩166,926 | ₩164,713 | ₩165,129 | +0.25% | 1.5만 |
|---|
| 2026.01.16 | ₩168,361 | ₩168,495 | ₩167,302 | ₩167,583 | -0.46% | 1.9만 |
|---|
| 2026.01.15 | ₩167,060 | ₩168,576 | ₩167,060 | ₩167,288 | +0.14% | 1.1만 |
|---|
| 2026.01.14 | ₩164,780 | ₩165,008 | ₩163,251 | ₩164,887 | +0.07% | 1.9만 |
|---|
| 2026.01.13 | ₩165,679 | ₩166,752 | ₩165,397 | ₩166,202 | +0.32% | 2.6만 |
|---|
| 2026.01.12 | ₩162,567 | ₩164,981 | ₩162,567 | ₩164,874 | +1.42% | 4.6만 |
|---|
| 2026.01.09 | ₩161,266 | ₩163,465 | ₩161,266 | ₩163,144 | +1.16% | 7.8천 |
|---|
| 2026.01.08 | ₩162,714 | ₩162,714 | ₩159,146 | ₩160,219 | -1.53% | 1.4만 |
|---|
| 2026.01.07 | ₩163,640 | ₩163,989 | ₩162,822 | ₩163,009 | -0.39% | 1.8만 |
|---|
| 2026.01.06 | ₩160,555 | ₩164,163 | ₩160,367 | ₩164,150 | +2.24% | 2.9만 |
|---|
| 2026.01.05 | ₩160,300 | ₩161,521 | ₩160,045 | ₩161,091 | +0.49% | 2.6만 |
|---|
| 2026.01.02 | ₩157,376 | ₩159,160 | ₩157,242 | ₩159,146 | +1.13% | 1.7만 |
|---|
| 2025.12.31 | ₩158,167 | ₩158,167 | ₩156,102 | ₩156,128 | -1.29% | 1.1만 |
|---|
| 2025.12.30 | ₩159,160 | ₩159,160 | ₩157,832 | ₩157,886 | -0.80% | 1.4만 |
|---|
| 2025.12.29 | ₩159,281 | ₩159,884 | ₩158,543 | ₩158,851 | -0.27% | 2.4만 |
|---|
| 2025.12.26 | ₩161,078 | ₩161,078 | ₩159,898 | ₩160,032 | -0.65% | 1.3만 |
|---|
| 2025.12.24 | ₩160,810 | ₩161,212 | ₩160,179 | ₩161,091 | +0.18% | 8.9천 |
|---|
| 2025.12.23 | ₩159,723 | ₩160,904 | ₩159,294 | ₩160,702 | +0.61% | 2.6만 |
|---|
| 2025.12.22 | ₩160,005 | ₩160,944 | ₩160,005 | ₩160,729 | +0.45% | 2.7만 |
|---|
| 2025.12.19 | ₩156,450 | ₩158,918 | ₩156,450 | ₩158,516 | +1.32% | 1.8만 |
|---|
| 2025.12.18 | ₩155,444 | ₩155,672 | ₩154,237 | ₩154,599 | -0.54% | 2.6만 |
|---|
| 2025.12.17 | ₩156,880 | ₩156,880 | ₩152,037 | ₩152,037 | -3.09% | 2.8만 |
|---|
| 2025.12.16 | ₩155,243 | ₩156,491 | ₩154,841 | ₩156,169 | +0.60% | 1.5만 |
|---|
| 2025.12.15 | ₩158,368 | ₩158,368 | ₩155,860 | ₩156,021 | -1.48% | 2.5만 |
|---|
| 2025.12.12 | ₩162,245 | ₩162,245 | ₩156,517 | ₩157,550 | -2.89% | 1.2만 |
|---|
| 2025.12.11 | ₩159,857 | ₩162,902 | ₩158,999 | ₩162,848 | +1.87% | 1.9만 |
|---|
| 2025.12.10 | ₩159,656 | ₩162,017 | ₩158,664 | ₩161,078 | +0.89% | 4.4만 |
|---|
| 2025.12.09 | ₩159,535 | ₩160,474 | ₩159,535 | ₩159,629 | +0.06% | 1.3만 |
|---|
| 2025.12.08 | ₩160,474 | ₩160,474 | ₩159,307 | ₩159,629 | -0.53% | 9.3천 |
|---|
| 2025.12.05 | ₩159,978 | ₩159,978 | ₩158,529 | ₩159,213 | -0.48% | 1.2만 |
|---|
| 2025.12.04 | ₩157,269 | ₩159,696 | ₩156,826 | ₩159,361 | +1.33% | 1.1만 |
|---|
| 2025.12.03 | ₩155,283 | ₩157,134 | ₩154,693 | ₩157,108 | +1.17% | 1.5만 |
|---|
| 2025.12.02 | ₩156,477 | ₩157,202 | ₩155,954 | ₩156,061 | -0.27% | 1만 |
|---|
| 2025.12.01 | ₩155,592 | ₩156,450 | ₩154,479 | ₩155,163 | -0.28% | 2.2만 |
|---|
| 2025.11.28 | ₩156,665 | ₩157,510 | ₩156,491 | ₩157,510 | +0.54% | 5.6천 |
|---|
| 2025.11.26 | ₩155,337 | ₩156,598 | ₩154,894 | ₩155,874 | +0.35% | 9천 |
|---|
| 2025.11.25 | ₩151,702 | ₩153,674 | ₩150,535 | ₩153,553 | +1.22% | 9.7천 |
|---|
| 2025.11.24 | ₩148,134 | ₩151,716 | ₩148,134 | ₩151,716 | +2.42% | 1.5만 |
|---|
| 2025.11.21 | ₩146,122 | ₩147,665 | ₩142,890 | ₩146,632 | +0.35% | 1.4만 |
|---|
| 2025.11.20 | ₩154,586 | ₩154,868 | ₩145,398 | ₩145,465 | -5.90% | 2만 |
|---|
| 2025.11.19 | ₩150,039 | ₩152,158 | ₩149,382 | ₩150,871 | +0.55% | 13.4만 |
|---|
| 2025.11.18 | ₩149,704 | ₩150,401 | ₩147,249 | ₩149,167 | -0.36% | 1.7만 |
|---|
| 2025.11.17 | ₩151,045 | ₩152,266 | ₩148,604 | ₩149,730 | -0.87% | 1.3만 |
|---|
| 2025.11.14 | ₩148,322 | ₩153,795 | ₩148,094 | ₩151,675 | +2.26% | 1.2만 |
|---|
| 2025.11.13 | ₩156,880 | ₩156,880 | ₩151,099 | ₩151,474 | -3.45% | 1.7만 |
|---|
| 2025.11.12 | ₩158,811 | ₩159,388 | ₩157,564 | ₩157,899 | -0.57% | 1.8만 |
|---|
| 2025.11.11 | ₩159,374 | ₩159,374 | ₩157,430 | ₩157,859 | -0.95% | 1.2만 |
|---|
| 2025.11.10 | ₩159,924 | ₩160,582 | ₩158,301 | ₩160,059 | +0.08% | 2만 |
|---|
| 2025.11.07 | ₩154,210 | ₩157,202 | ₩152,333 | ₩157,175 | +1.92% | 2.4만 |
|---|
| 2025.11.06 | ₩159,401 | ₩159,401 | ₩156,008 | ₩156,075 | -2.09% | 1.6만 |
|---|
| 2025.11.05 | ₩158,114 | ₩161,132 | ₩157,966 | ₩160,219 | +1.33% | 3.1만 |
|---|
| 2025.11.04 | ₩159,307 | ₩161,158 | ₩158,462 | ₩158,462 | -0.53% | 1.1만 |
|---|
| 2025.11.03 | ₩162,513 | ₩163,076 | ₩161,494 | ₩162,755 | +0.15% | 1.9만 |
|---|
| 2025.10.31 | ₩162,916 | ₩163,774 | ₩161,708 | ₩163,117 | +0.12% | 9.2천 |
|---|
| 2025.10.30 | ₩163,144 | ₩164,847 | ₩161,869 | ₩161,869 | -0.78% | 1.1만 |
|---|
| 2025.10.29 | ₩163,667 | ₩166,202 | ₩163,667 | ₩165,062 | +0.85% | 1.5만 |
|---|
| 2025.10.28 | ₩164,699 | ₩164,699 | ₩163,398 | ₩163,398 | -0.79% | 1.2만 |
|---|
| 2025.10.27 | ₩165,115 | ₩165,236 | ₩163,787 | ₩164,485 | -0.38% | 1.6만 |
|---|
| 2025.10.24 | ₩163,439 | ₩163,586 | ₩162,983 | ₩162,996 | -0.27% | 1.4만 |
|---|
| 2025.10.23 | ₩156,464 | ₩160,059 | ₩156,464 | ₩159,777 | +2.12% | 1.2만 |
|---|
| 2025.10.22 | ₩159,267 | ₩159,267 | ₩154,117 | ₩155,874 | -2.13% | 7.5천 |
|---|
| 2025.10.21 | ₩159,951 | ₩160,152 | ₩159,334 | ₩159,670 | -0.18% | 1.2만 |
|---|
| 2025.10.20 | ₩160,863 | ₩161,279 | ₩160,112 | ₩160,635 | -0.14% | 9.9천 |
|---|
| 2025.10.17 | ₩158,838 | ₩159,495 | ₩157,121 | ₩158,825 | -0.01% | 7.7천 |
|---|
| 2025.10.16 | ₩162,701 | ₩162,808 | ₩159,804 | ₩160,018 | -1.65% | 1.6만 |
|---|
| 2025.10.15 | ₩163,479 | ₩163,761 | ₩160,380 | ₩161,816 | -1.02% | 3.5만 |
|---|
| 2025.10.14 | ₩158,664 | ₩162,325 | ₩158,664 | ₩161,011 | +1.48% | 1.3만 |
|---|
| 2025.10.13 | ₩159,307 | ₩161,360 | ₩159,307 | ₩161,024 | +1.08% | 7.3천 |
|---|
| 2025.10.10 | ₩161,346 | ₩162,084 | ₩155,887 | ₩155,887 | -3.38% | 1.2만 |
|---|