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 | ₩186,373 | ₩188,188 | ₩186,373 | ₩187,721 | +0.72% | 2만 |
| 2026.10.08 | ₩185,026 | ₩185,706 | ₩184,412 | ₩185,359 | +0.18% | 8.8천 |
| 2026.10.07 | ₩186,093 | ₩186,787 | ₩185,746 | ₩186,173 | +0.04% | 1.9만 |
| 2026.10.06 | ₩189,710 | ₩189,856 | ₩187,935 | ₩188,002 | -0.90% | 1.1만 |
| 2026.10.05 | ₩186,974 | ₩188,882 | ₩186,720 | ₩188,455 | +0.79% | 2만 |
| 2026.10.02 | ₩186,760 | ₩187,428 | ₩186,587 | ₩187,214 | +0.24% | 1.2만 |
| 2026.10.01 | ₩184,132 | ₩185,733 | ₩183,544 | ₩185,479 | +0.73% | 1.1만 |
| 2026.09.30 | ₩185,012 | ₩185,012 | ₩183,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,931 |
| -0.58% |
| 1.6만 |
| 2026.09.29 | ₩185,092 | ₩185,680 | ₩183,624 | ₩184,745 | -0.19% | 3.5만 |
|---|
| 2026.09.28 | ₩184,785 | ₩184,785 | ₩182,063 | ₩183,931 | -0.46% | 1.1만 |
|---|
| 2026.09.25 | ₩185,066 | ₩185,800 | ₩184,652 | ₩185,666 | +0.32% | 6.5천 |
|---|
| 2026.09.24 | ₩182,250 | ₩184,318 | ₩181,716 | ₩184,132 | +1.03% | 7.1천 |
|---|
| 2026.09.23 | ₩184,559 | ₩184,839 | ₩183,518 | ₩184,011 | -0.30% | 5.2천 |
|---|
| 2026.09.22 | ₩182,810 | ₩185,279 | ₩182,810 | ₩185,106 | +1.26% | 1.1만 |
|---|
| 2026.09.21 | ₩183,184 | ₩183,758 | ₩182,183 | ₩183,531 | +0.19% | 8.8천 |
|---|
| 2026.09.18 | ₩178,367 | ₩180,702 | ₩178,367 | ₩180,662 | +1.29% | 7.4천 |
|---|
| 2026.09.17 | ₩178,740 | ₩178,740 | ₩177,232 | ₩177,619 | -0.63% | 8.2천 |
|---|
| 2026.09.16 | ₩176,605 | ₩177,019 | ₩173,469 | ₩174,657 | -1.10% | 1.5만 |
|---|
| 2026.09.15 | ₩176,258 | ₩176,258 | ₩174,083 | ₩174,470 | -1.01% | 8.1천 |
|---|
| 2026.09.14 | ₩175,965 | ₩177,419 | ₩175,191 | ₩175,751 | -0.12% | 1.9만 |
|---|
| 2026.09.11 | ₩181,383 | ₩182,250 | ₩180,849 | ₩181,503 | +0.07% | 1.4만 |
|---|
| 2026.09.10 | ₩179,301 | ₩180,488 | ₩178,820 | ₩178,874 | -0.24% | 1.5만 |
|---|
| 2026.09.09 | ₩181,836 | ₩183,144 | ₩181,836 | ₩181,996 | +0.09% | 1.2만 |
|---|
| 2026.09.08 | ₩182,610 | ₩184,092 | ₩182,330 | ₩182,530 | -0.04% | 3만 |
|---|
| 2026.09.04 | ₩179,274 | ₩181,729 | ₩179,274 | ₩181,689 | +1.35% | 2.3만 |
|---|
| 2026.09.03 | ₩176,592 | ₩178,620 | ₩175,311 | ₩178,580 | +1.13% | 1.6만 |
|---|
| 2026.09.02 | ₩176,992 | ₩176,992 | ₩175,364 | ₩176,498 | -0.28% | 2.7만 |
|---|
| 2026.09.01 | ₩176,712 | ₩177,392 | ₩176,165 | ₩176,752 | +0.02% | 2.9만 |
|---|
| 2026.08.31 | ₩177,673 | ₩178,633 | ₩177,019 | ₩178,487 | +0.46% | 2.2만 |
|---|
| 2026.08.28 | ₩182,704 | ₩182,704 | ₩178,553 | ₩178,553 | -2.27% | 1.1만 |
|---|
| 2026.08.27 | ₩183,851 | ₩183,851 | ₩182,237 | ₩183,051 | -0.44% | 1.4만 |
|---|
| 2026.08.26 | ₩179,875 | ₩182,677 | ₩179,875 | ₩182,490 | +1.45% | 1.5만 |
|---|
| 2026.08.25 | ₩181,663 | ₩182,237 | ₩179,835 | ₩180,448 | -0.67% | 1.3만 |
|---|
| 2026.08.24 | ₩179,821 | ₩180,195 | ₩177,806 | ₩179,154 | -0.37% | 2만 |
|---|
| 2026.08.21 | ₩183,104 | ₩183,531 | ₩181,569 | ₩182,664 | -0.24% | 3.3만 |
|---|
| 2026.08.20 | ₩182,824 | ₩184,172 | ₩181,449 | ₩181,783 | -0.57% | 1.2만 |
|---|
| 2026.08.19 | ₩188,442 | ₩188,442 | ₩183,344 | ₩184,385 | -2.15% | 3.6만 |
|---|
| 2026.08.18 | ₩189,163 | ₩189,163 | ₩185,960 | ₩186,774 | -1.26% | 2.8만 |
|---|
| 2026.08.17 | ₩192,699 | ₩193,993 | ₩192,699 | ₩193,660 | +0.50% | 2.1만 |
|---|
| 2026.08.14 | ₩189,109 | ₩190,764 | ₩188,589 | ₩190,270 | +0.61% | 1.8만 |
|---|
| 2026.08.13 | ₩189,016 | ₩190,630 | ₩188,415 | ₩188,695 | -0.17% | 2.4만 |
|---|
| 2026.08.12 | ₩188,282 | ₩189,283 | ₩188,028 | ₩188,028 | -0.13% | 1.9만 |
|---|
| 2026.08.11 | ₩184,692 | ₩186,000 | ₩184,145 | ₩184,532 | -0.09% | 1.3만 |
|---|
| 2026.08.10 | ₩185,159 | ₩186,387 | ₩183,691 | ₩183,691 | -0.79% | 6.5만 |
|---|
| 2026.08.07 | ₩186,213 | ₩186,213 | ₩182,664 | ₩184,959 | -0.67% | 1.9만 |
|---|
| 2026.08.06 | ₩182,677 | ₩187,001 | ₩182,277 | ₩183,464 | +0.43% | 2.4만 |
|---|
| 2026.08.05 | ₩188,562 | ₩189,042 | ₩185,012 | ₩185,012 | -1.88% | 7.6만 |
|---|
| 2026.08.04 | ₩183,785 | ₩187,895 | ₩183,624 | ₩186,614 | +1.54% | 2.5만 |
|---|
| 2026.08.03 | ₩176,405 | ₩180,889 | ₩175,551 | ₩180,622 | +2.39% | 3.7만 |
|---|
| 2026.07.31 | ₩181,743 | ₩183,077 | ₩176,979 | ₩178,247 | -1.92% | 3.1만 |
|---|
| 2026.07.30 | ₩174,150 | ₩177,873 | ₩174,150 | ₩177,673 | +2.02% | 1.9만 |
|---|
| 2026.07.29 | ₩174,590 | ₩175,457 | ₩168,211 | ₩168,478 | -3.50% | 3만 |
|---|
| 2026.07.28 | ₩176,458 | ₩176,458 | ₩170,907 | ₩174,230 | -1.26% | 7.1만 |
|---|
| 2026.07.27 | ₩185,026 | ₩185,026 | ₩177,366 | ₩180,515 | -2.44% | 2.8만 |
|---|
| 2026.07.24 | ₩186,640 | ₩186,640 | ₩182,690 | ₩183,304 | -1.79% | 1.2만 |
|---|
| 2026.07.23 | ₩185,012 | ₩189,149 | ₩185,012 | ₩187,575 | +1.38% | 2.7만 |
|---|
| 2026.07.22 | ₩184,212 | ₩188,122 | ₩184,212 | ₩187,041 | +1.54% | 1.2만 |
|---|
| 2026.07.21 | ₩183,811 | ₩186,747 | ₩183,664 | ₩186,387 | +1.40% | 3.2만 |
|---|
| 2026.07.20 | ₩182,544 | ₩183,891 | ₩179,568 | ₩179,648 | -1.59% | 3.4만 |
|---|
| 2026.07.17 | ₩176,605 | ₩181,543 | ₩175,164 | ₩180,208 | +2.04% | 2.6만 |
|---|
| 2026.07.16 | ₩183,838 | ₩184,185 | ₩180,155 | ₩180,835 | -1.63% | 3만 |
|---|
| 2026.07.15 | ₩190,137 | ₩190,137 | ₩182,877 | ₩186,694 | -1.81% | 1.1만 |
|---|
| 2026.07.14 | ₩189,977 | ₩190,257 | ₩188,442 | ₩189,456 | -0.27% | 1.2만 |
|---|
| 2026.07.13 | ₩186,347 | ₩187,828 | ₩185,026 | ₩185,853 | -0.26% | 1.6만 |
|---|
| 2026.07.10 | ₩190,310 | ₩190,737 | ₩188,055 | ₩190,217 | -0.05% | 1.4만 |
|---|
| 2026.07.09 | ₩192,352 | ₩193,513 | ₩191,431 | ₩191,471 | -0.46% | 1.1만 |
|---|
| 2026.07.08 | ₩184,051 | ₩187,161 | ₩183,838 | ₩187,161 | +1.69% | 1.9만 |
|---|
| 2026.07.07 | ₩187,695 | ₩187,788 | ₩182,277 | ₩186,013 | -0.90% | 3.3만 |
|---|
| 2026.07.06 | ₩190,617 | ₩194,234 | ₩190,617 | ₩191,805 | +0.62% | 3.9만 |
|---|
| 2026.07.02 | ₩196,836 | ₩197,209 | ₩186,160 | ₩188,669 | -4.15% | 2.4만 |
|---|
| 2026.07.01 | ₩199,652 | ₩199,652 | ₩195,982 | ₩196,129 | -1.76% | 1.9만 |
|---|
| 2026.06.30 | ₩200,212 | ₩203,014 | ₩200,212 | ₩202,481 | +1.13% | 1.4만 |
|---|
| 2026.06.29 | ₩197,263 | ₩200,279 | ₩195,608 | ₩199,972 | +1.37% | 2.1만 |
|---|
| 2026.06.26 | ₩199,198 | ₩199,438 | ₩196,115 | ₩196,569 | -1.32% | 1만 |
|---|
| 2026.06.25 | ₩203,722 | ₩203,722 | ₩200,706 | ₩202,494 | -0.60% | 2.1만 |
|---|
| 2026.06.24 | ₩198,384 | ₩201,186 | ₩197,530 | ₩198,677 | +0.15% | 1.5만 |
|---|
| 2026.06.23 | ₩198,504 | ₩200,612 | ₩197,290 | ₩198,637 | +0.07% | 2.4만 |
|---|
| 2026.06.22 | ₩203,321 | ₩204,482 | ₩202,267 | ₩204,416 | +0.54% | 2.4만 |
|---|
| 2026.06.18 | ₩202,988 | ₩202,988 | ₩201,053 | ₩201,346 | -0.81% | 1.8만 |
|---|
| 2026.06.17 | ₩200,919 | ₩202,187 | ₩198,691 | ₩198,824 | -1.04% | 3만 |
|---|
| 2026.06.16 | ₩199,612 | ₩200,986 | ₩197,890 | ₩197,890 | -0.86% | 1.7만 |
|---|
| 2026.06.15 | ₩198,864 | ₩199,371 | ₩198,064 | ₩198,797 | -0.03% | 2.5만 |
|---|
| 2026.06.12 | ₩193,353 | ₩195,421 | ₩193,353 | ₩194,500 | +0.59% | 2.4만 |
|---|
| 2026.06.11 | ₩187,254 | ₩192,672 | ₩187,254 | ₩192,499 | +2.80% | 4.2만 |
|---|
| 2026.06.10 | ₩188,429 | ₩190,404 | ₩184,932 | ₩184,946 | -1.85% | 2.1만 |
|---|
| 2026.06.09 | ₩191,645 | ₩192,365 | ₩183,758 | ₩189,456 | -1.14% | 2.7만 |
|---|
| 2026.06.08 | ₩189,496 | ₩190,190 | ₩188,082 | ₩188,669 | -0.44% | 2.5만 |
|---|
| 2026.06.05 | ₩190,977 | ₩192,218 | ₩186,827 | ₩187,361 | -1.89% | 2.6만 |
|---|
| 2026.06.04 | ₩191,952 | ₩194,928 | ₩190,937 | ₩194,274 | +1.21% | 4.3만 |
|---|
| 2026.06.03 | ₩193,339 | ₩195,902 | ₩193,126 | ₩194,100 | +0.39% | 2.9만 |
|---|
| 2026.06.02 | ₩190,590 | ₩193,059 | ₩190,590 | ₩193,006 | +1.27% | 4.9만 |
|---|
| 2026.06.01 | ₩189,750 | ₩190,457 | ₩188,349 | ₩189,616 | -0.07% | 2.2만 |
|---|
| 2026.05.29 | ₩191,298 | ₩191,458 | ₩189,509 | ₩190,617 | -0.36% | 4.2만 |
|---|
| 2026.05.28 | ₩190,857 | ₩192,152 | ₩189,349 | ₩191,218 | +0.19% | 1.2만 |
|---|
| 2026.05.27 | ₩193,166 | ₩193,166 | ₩190,377 | ₩190,977 | -1.13% | 2.8만 |
|---|
| 2026.05.26 | ₩190,003 | ₩191,952 | ₩189,082 | ₩191,378 | +0.72% | 3.7만 |
|---|
| 2026.05.22 | ₩187,508 | ₩187,708 | ₩186,107 | ₩186,867 | -0.34% | 1.4만 |
|---|
| 2026.05.21 | ₩183,651 | ₩186,347 | ₩183,438 | ₩185,853 | +1.20% | 8.8천 |
|---|
| 2026.05.20 | ₩182,997 | ₩185,333 | ₩182,850 | ₩184,332 | +0.73% | 1.5만 |
|---|
| 2026.05.19 | ₩180,568 | ₩182,837 | ₩178,620 | ₩181,409 | +0.47% | 2.1만 |
|---|
| 2026.05.18 | ₩185,159 | ₩185,159 | ₩181,503 | ₩182,770 | -1.29% | 2.4만 |
|---|
| 2026.05.15 | ₩186,947 | ₩188,188 | ₩186,440 | ₩186,534 | -0.22% | 2.6만 |
|---|
| 2026.05.14 | ₩189,429 | ₩190,764 | ₩189,429 | ₩190,684 | +0.66% | 2.4만 |
|---|
| 2026.05.13 | ₩187,828 | ₩190,297 | ₩187,721 | ₩189,736 | +1.02% | 1.7만 |
|---|
| 2026.05.12 | ₩188,095 | ₩188,335 | ₩184,892 | ₩188,148 | +0.03% | 2.2만 |
|---|
| 2026.05.11 | ₩186,507 | ₩189,776 | ₩186,507 | ₩189,229 | +1.46% | 5.9만 |
|---|
| 2026.05.08 | ₩187,508 | ₩187,508 | ₩185,973 | ₩186,200 | -0.70% | 12.1만 |
|---|
| 2026.05.07 | ₩190,430 | ₩190,430 | ₩185,253 | ₩185,866 | -2.40% | 4.7만 |
|---|
| 2026.05.06 | ₩188,148 | ₩190,711 | ₩187,601 | ₩190,657 | +1.33% | 5만 |
|---|
| 2026.05.05 | ₩185,333 | ₩187,441 | ₩185,333 | ₩186,747 | +0.76% | 2.3만 |
|---|
| 2026.05.04 | ₩182,490 | ₩183,798 | ₩181,543 | ₩182,730 | +0.13% | 2.7만 |
|---|
| 2026.05.01 | ₩182,290 | ₩183,758 | ₩181,916 | ₩182,610 | +0.18% | 2.3만 |
|---|
| 2026.04.30 | ₩179,314 | ₩182,544 | ₩179,314 | ₩182,237 | +1.63% | 2.7만 |
|---|
| 2026.04.29 | ₩178,500 | ₩178,647 | ₩176,338 | ₩176,859 | -0.92% | 1.7만 |
|---|
| 2026.04.28 | ₩177,659 | ₩178,700 | ₩176,045 | ₩177,232 | -0.24% | 1.1만 |
|---|
| 2026.04.27 | ₩179,367 | ₩180,195 | ₩178,847 | ₩180,195 | +0.46% | 1.6만 |
|---|
| 2026.04.24 | ₩181,396 | ₩181,396 | ₩179,047 | ₩179,968 | -0.79% | 2.1만 |
|---|
| 2026.04.23 | ₩178,687 | ₩181,623 | ₩178,687 | ₩180,488 | +1.01% | 3.3만 |
|---|
| 2026.04.22 | ₩179,835 | ₩180,021 | ₩177,539 | ₩178,714 | -0.62% | 1.8만 |
|---|
| 2026.04.21 | ₩179,394 | ₩179,621 | ₩177,606 | ₩177,886 | -0.84% | 2.7만 |
|---|
| 2026.04.20 | ₩177,980 | ₩178,887 | ₩177,926 | ₩178,647 | +0.37% | 1.4만 |
|---|
| 2026.04.17 | ₩176,899 | ₩178,980 | ₩176,645 | ₩178,513 | +0.91% | 6.3만 |
|---|
| 2026.04.16 | ₩175,831 | ₩175,831 | ₩174,523 | ₩175,364 | -0.27% | 1.2만 |
|---|
| 2026.04.15 | ₩177,045 | ₩177,045 | ₩174,670 | ₩175,658 | -0.78% | 2.5만 |
|---|
| 2026.04.14 | ₩175,311 | ₩177,339 | ₩175,311 | ₩177,032 | +0.98% | 2.3만 |
|---|
| 2026.04.13 | ₩173,416 | ₩175,818 | ₩173,416 | ₩175,804 | +1.38% | 9.4만 |
|---|
| 2026.04.10 | ₩174,777 | ₩175,044 | ₩173,522 | ₩174,283 | -0.28% | 12.4만 |
|---|
| 2026.04.09 | ₩173,923 | ₩175,137 | ₩173,109 | ₩174,136 | +0.12% | 2.3만 |
|---|
| 2026.04.08 | ₩170,693 | ₩173,002 | ₩170,693 | ₩172,615 | +1.13% | 2.4만 |
|---|
| 2026.04.07 | ₩164,568 | ₩165,556 | ₩164,168 | ₩165,435 | +0.53% | 2.4만 |
|---|
| 2026.04.06 | ₩164,421 | ₩165,142 | ₩164,328 | ₩165,089 | +0.41% | 1.6만 |
|---|
| 2026.04.02 | ₩161,352 | ₩165,943 | ₩160,885 | ₩164,288 | +1.82% | 5.7만 |
|---|
| 2026.04.01 | ₩162,927 | ₩165,916 | ₩162,927 | ₩164,528 | +0.98% | 2.5만 |
|---|
| 2026.03.31 | ₩155,761 | ₩161,432 | ₩155,761 | ₩161,125 | +3.44% | 4.5만 |
|---|
| 2026.03.30 | ₩158,656 | ₩158,656 | ₩153,158 | ₩153,919 | -2.99% | 3.2만 |
|---|
| 2026.03.27 | ₩159,177 | ₩159,617 | ₩157,509 | ₩157,736 | -0.91% | 4.2만 |
|---|
| 2026.03.26 | ₩163,327 | ₩163,794 | ₩159,537 | ₩159,657 | -2.25% | 2.8만 |
|---|
| 2026.03.25 | ₩166,223 | ₩166,957 | ₩165,235 | ₩165,916 | -0.18% | 4.2만 |
|---|
| 2026.03.24 | ₩161,792 | ₩165,516 | ₩161,659 | ₩164,862 | +1.90% | 3.5만 |
|---|
| 2026.03.23 | ₩162,606 | ₩166,530 | ₩162,606 | ₩163,354 | +0.46% | 2.5만 |
|---|
| 2026.03.20 | ₩163,607 | ₩163,607 | ₩158,216 | ₩159,817 | -2.32% | 10.6만 |
|---|
| 2026.03.19 | ₩160,511 | ₩164,421 | ₩160,511 | ₩164,234 | +2.32% | 2.9만 |
|---|
| 2026.03.18 | ₩164,315 | ₩166,116 | ₩163,527 | ₩163,527 | -0.48% | 2.7만 |
|---|
| 2026.03.17 | ₩164,568 | ₩165,822 | ₩164,448 | ₩165,209 | +0.39% | 2.3만 |
|---|
| 2026.03.16 | ₩162,927 | ₩164,888 | ₩162,927 | ₩163,807 | +0.54% | 2.6만 |
|---|
| 2026.03.13 | ₩162,993 | ₩164,141 | ₩160,645 | ₩160,858 | -1.31% | 2.8만 |
|---|
| 2026.03.12 | ₩164,194 | ₩164,194 | ₩161,699 | ₩161,806 | -1.45% | 2만 |
|---|
| 2026.03.11 | ₩166,143 | ₩167,210 | ₩165,582 | ₩166,303 | +0.10% | 1.4만 |
|---|
| 2026.03.10 | ₩166,196 | ₩169,439 | ₩166,196 | ₩166,476 | +0.17% | 4.1만 |
|---|
| 2026.03.09 | ₩159,083 | ₩166,209 | ₩158,576 | ₩166,209 | +4.48% | 5.2만 |
|---|
| 2026.03.06 | ₩162,540 | ₩164,208 | ₩161,325 | ₩161,779 | -0.47% | 3.3만 |
|---|
| 2026.03.05 | ₩167,731 | ₩168,772 | ₩163,834 | ₩166,169 | -0.93% | 4.9만 |
|---|
| 2026.03.04 | ₩169,159 | ₩170,333 | ₩168,198 | ₩169,439 | +0.17% | 3.3만 |
|---|
| 2026.03.03 | ₩166,757 | ₩168,411 | ₩164,301 | ₩167,584 | +0.50% | 3.8만 |
|---|
| 2026.03.02 | ₩169,239 | ₩172,602 | ₩169,239 | ₩172,241 | +1.77% | 3.4만 |
|---|
| 2026.02.27 | ₩171,267 | ₩172,148 | ₩170,480 | ₩172,108 | +0.49% | 2.1만 |
|---|
| 2026.02.26 | ₩174,096 | ₩174,817 | ₩170,573 | ₩173,963 | -0.08% | 3만 |
|---|
| 2026.02.25 | ₩173,616 | ₩174,617 | ₩173,616 | ₩174,176 | +0.32% | 1.7만 |
|---|
| 2026.02.24 | ₩170,440 | ₩172,762 | ₩169,452 | ₩172,562 | +1.24% | 3.4만 |
|---|
| 2026.02.23 | ₩171,828 | ₩172,815 | ₩169,426 | ₩169,973 | -1.08% | 1.6만 |
|---|
| 2026.02.20 | ₩170,293 | ₩173,282 | ₩170,293 | ₩172,989 | +1.58% | 11.6만 |
|---|
| 2026.02.19 | ₩169,986 | ₩171,040 | ₩169,346 | ₩170,947 | +0.57% | 1.5만 |
|---|
| 2026.02.18 | ₩169,666 | ₩172,321 | ₩169,012 | ₩170,920 | +0.74% | 4만 |
|---|
| 2026.02.17 | ₩167,878 | ₩170,333 | ₩167,317 | ₩169,265 | +0.83% | 2.9만 |
|---|
| 2026.02.13 | ₩166,743 | ₩169,999 | ₩166,356 | ₩169,079 | +1.40% | 4.7만 |
|---|
| 2026.02.12 | ₩170,240 | ₩172,054 | ₩166,596 | ₩166,650 | -2.11% | 3만 |
|---|
| 2026.02.11 | ₩170,226 | ₩170,560 | ₩168,478 | ₩169,506 | -0.42% | 2.1만 |
|---|
| 2026.02.10 | ₩169,492 | ₩169,919 | ₩168,185 | ₩168,318 | -0.69% | 2.6만 |
|---|
| 2026.02.09 | ₩167,077 | ₩170,747 | ₩167,077 | ₩170,053 | +1.78% | 1.5만 |
|---|
| 2026.02.06 | ₩163,807 | ₩167,811 | ₩163,807 | ₩167,664 | +2.35% | 2.5만 |
|---|
| 2026.02.05 | ₩158,883 | ₩161,899 | ₩158,883 | ₩160,485 | +1.01% | 2.4만 |
|---|
| 2026.02.04 | ₩165,462 | ₩165,462 | ₩158,136 | ₩160,858 | -2.78% | 6.2만 |
|---|
| 2026.02.03 | ₩167,170 | ₩167,904 | ₩163,714 | ₩166,169 | -0.60% | 2.6만 |
|---|
| 2026.02.02 | ₩162,646 | ₩166,143 | ₩162,646 | ₩165,689 | +1.87% | 6.9만 |
|---|
| 2026.01.30 | ₩166,610 | ₩166,917 | ₩162,767 | ₩163,047 | -2.14% | 1.2만 |
|---|
| 2026.01.29 | ₩168,118 | ₩168,118 | ₩164,541 | ₩167,210 | -0.54% | 1.1만 |
|---|
| 2026.01.28 | ₩168,051 | ₩168,051 | ₩166,863 | ₩167,424 | -0.37% | 2.8만 |
|---|
| 2026.01.27 | ₩166,743 | ₩168,158 | ₩166,743 | ₩167,838 | +0.66% | 1.4만 |
|---|
| 2026.01.26 | ₩164,902 | ₩166,196 | ₩164,902 | ₩165,782 | +0.53% | 1.6만 |
|---|
| 2026.01.23 | ₩165,476 | ₩165,476 | ₩163,861 | ₩164,675 | -0.48% | 3.8만 |
|---|
| 2026.01.22 | ₩168,265 | ₩168,265 | ₩165,622 | ₩166,209 | -1.22% | 1.5만 |
|---|
| 2026.01.21 | ₩165,756 | ₩167,050 | ₩164,782 | ₩166,610 | +0.52% | 1.6만 |
|---|
| 2026.01.20 | ₩163,874 | ₩166,076 | ₩163,874 | ₩164,288 | +0.25% | 1.5만 |
|---|
| 2026.01.16 | ₩167,504 | ₩167,637 | ₩166,450 | ₩166,730 | -0.46% | 1.9만 |
|---|
| 2026.01.15 | ₩166,209 | ₩167,717 | ₩166,209 | ₩166,436 | +0.14% | 1.1만 |
|---|
| 2026.01.14 | ₩163,941 | ₩164,168 | ₩162,420 | ₩164,048 | +0.07% | 1.9만 |
|---|
| 2026.01.13 | ₩164,835 | ₩165,903 | ₩164,555 | ₩165,355 | +0.32% | 2.6만 |
|---|
| 2026.01.12 | ₩161,739 | ₩164,141 | ₩161,739 | ₩164,034 | +1.42% | 4.6만 |
|---|
| 2026.01.09 | ₩160,445 | ₩162,633 | ₩160,445 | ₩162,313 | +1.16% | 7.8천 |
|---|
| 2026.01.08 | ₩161,886 | ₩161,886 | ₩158,336 | ₩159,404 | -1.53% | 1.4만 |
|---|
| 2026.01.07 | ₩162,807 | ₩163,154 | ₩161,993 | ₩162,179 | -0.39% | 1.8만 |
|---|
| 2026.01.06 | ₩159,737 | ₩163,327 | ₩159,550 | ₩163,314 | +2.24% | 2.9만 |
|---|
| 2026.01.05 | ₩159,484 | ₩160,698 | ₩159,230 | ₩160,271 | +0.49% | 2.6만 |
|---|
| 2026.01.02 | ₩156,575 | ₩158,349 | ₩156,441 | ₩158,336 | +1.13% | 1.7만 |
|---|
| 2025.12.31 | ₩157,362 | ₩157,362 | ₩155,307 | ₩155,333 | -1.29% | 1.1만 |
|---|
| 2025.12.30 | ₩158,349 | ₩158,349 | ₩157,028 | ₩157,082 | -0.80% | 1.4만 |
|---|
| 2025.12.29 | ₩158,470 | ₩159,070 | ₩157,736 | ₩158,042 | -0.27% | 2.4만 |
|---|
| 2025.12.26 | ₩160,258 | ₩160,258 | ₩159,083 | ₩159,217 | -0.65% | 1.3만 |
|---|
| 2025.12.24 | ₩159,991 | ₩160,391 | ₩159,364 | ₩160,271 | +0.18% | 8.9천 |
|---|
| 2025.12.23 | ₩158,910 | ₩160,084 | ₩158,483 | ₩159,884 | +0.61% | 2.6만 |
|---|
| 2025.12.22 | ₩159,190 | ₩160,124 | ₩159,190 | ₩159,911 | +0.45% | 2.7만 |
|---|
| 2025.12.19 | ₩155,654 | ₩158,109 | ₩155,654 | ₩157,709 | +1.32% | 1.8만 |
|---|
| 2025.12.18 | ₩154,653 | ₩154,880 | ₩153,452 | ₩153,812 | -0.54% | 2.6만 |
|---|
| 2025.12.17 | ₩156,081 | ₩156,081 | ₩151,263 | ₩151,263 | -3.09% | 2.8만 |
|---|
| 2025.12.16 | ₩154,453 | ₩155,694 | ₩154,052 | ₩155,374 | +0.60% | 1.5만 |
|---|
| 2025.12.15 | ₩157,562 | ₩157,562 | ₩155,067 | ₩155,227 | -1.48% | 2.5만 |
|---|
| 2025.12.12 | ₩161,419 | ₩161,419 | ₩155,720 | ₩156,748 | -2.89% | 1.2만 |
|---|
| 2025.12.11 | ₩159,043 | ₩162,073 | ₩158,189 | ₩162,019 | +1.87% | 1.9만 |
|---|
| 2025.12.10 | ₩158,843 | ₩161,192 | ₩157,856 | ₩160,258 | +0.89% | 4.4만 |
|---|
| 2025.12.09 | ₩158,723 | ₩159,657 | ₩158,723 | ₩158,816 | +0.06% | 1.3만 |
|---|
| 2025.12.08 | ₩159,657 | ₩159,657 | ₩158,496 | ₩158,816 | -0.53% | 9.3천 |
|---|
| 2025.12.05 | ₩159,163 | ₩159,163 | ₩157,722 | ₩158,403 | -0.48% | 1.2만 |
|---|
| 2025.12.04 | ₩156,468 | ₩158,883 | ₩156,027 | ₩158,550 | +1.33% | 1.1만 |
|---|
| 2025.12.03 | ₩154,493 | ₩156,334 | ₩153,906 | ₩156,308 | +1.17% | 1.5만 |
|---|
| 2025.12.02 | ₩155,680 | ₩156,401 | ₩155,160 | ₩155,267 | -0.27% | 1만 |
|---|
| 2025.12.01 | ₩154,800 | ₩155,654 | ₩153,692 | ₩154,373 | -0.28% | 2.2만 |
|---|
| 2025.11.28 | ₩155,867 | ₩156,708 | ₩155,694 | ₩156,708 | +0.54% | 5.6천 |
|---|
| 2025.11.26 | ₩154,546 | ₩155,801 | ₩154,106 | ₩155,080 | +0.35% | 9천 |
|---|
| 2025.11.25 | ₩150,930 | ₩152,891 | ₩149,769 | ₩152,771 | +1.22% | 9.7천 |
|---|
| 2025.11.24 | ₩147,380 | ₩150,943 | ₩147,380 | ₩150,943 | +2.42% | 1.5만 |
|---|
| 2025.11.21 | ₩145,378 | ₩146,913 | ₩142,162 | ₩145,885 | +0.35% | 1.4만 |
|---|
| 2025.11.20 | ₩153,799 | ₩154,079 | ₩144,658 | ₩144,724 | -5.90% | 2만 |
|---|
| 2025.11.19 | ₩149,275 | ₩151,383 | ₩148,621 | ₩150,102 | +0.55% | 13.4만 |
|---|
| 2025.11.18 | ₩148,941 | ₩149,635 | ₩146,499 | ₩148,408 | -0.36% | 1.7만 |
|---|
| 2025.11.17 | ₩150,276 | ₩151,490 | ₩147,847 | ₩148,968 | -0.87% | 1.3만 |
|---|
| 2025.11.14 | ₩147,567 | ₩153,011 | ₩147,340 | ₩150,903 | +2.26% | 1.2만 |
|---|
| 2025.11.13 | ₩156,081 | ₩156,081 | ₩150,329 | ₩150,703 | -3.45% | 1.7만 |
|---|
| 2025.11.12 | ₩158,002 | ₩158,576 | ₩156,761 | ₩157,095 | -0.57% | 1.8만 |
|---|
| 2025.11.11 | ₩158,563 | ₩158,563 | ₩156,628 | ₩157,055 | -0.95% | 1.2만 |
|---|
| 2025.11.10 | ₩159,110 | ₩159,764 | ₩157,495 | ₩159,244 | +0.08% | 2만 |
|---|
| 2025.11.07 | ₩153,425 | ₩156,401 | ₩151,557 | ₩156,374 | +1.92% | 2.4만 |
|---|
| 2025.11.06 | ₩158,590 | ₩158,590 | ₩155,213 | ₩155,280 | -2.09% | 1.6만 |
|---|
| 2025.11.05 | ₩157,308 | ₩160,311 | ₩157,162 | ₩159,404 | +1.33% | 3.1만 |
|---|
| 2025.11.04 | ₩158,496 | ₩160,338 | ₩157,655 | ₩157,655 | -0.53% | 1.1만 |
|---|
| 2025.11.03 | ₩161,686 | ₩162,246 | ₩160,671 | ₩161,926 | +0.15% | 1.9만 |
|---|
| 2025.10.31 | ₩162,086 | ₩162,940 | ₩160,885 | ₩162,286 | +0.12% | 9.2천 |
|---|
| 2025.10.30 | ₩162,313 | ₩164,008 | ₩161,045 | ₩161,045 | -0.78% | 1.1만 |
|---|
| 2025.10.29 | ₩162,833 | ₩165,355 | ₩162,833 | ₩164,221 | +0.85% | 1.5만 |
|---|
| 2025.10.28 | ₩163,861 | ₩163,861 | ₩162,566 | ₩162,566 | -0.79% | 1.2만 |
|---|
| 2025.10.27 | ₩164,274 | ₩164,395 | ₩162,953 | ₩163,647 | -0.38% | 1.6만 |
|---|
| 2025.10.24 | ₩162,606 | ₩162,753 | ₩162,153 | ₩162,166 | -0.27% | 1.4만 |
|---|
| 2025.10.23 | ₩155,667 | ₩159,244 | ₩155,667 | ₩158,963 | +2.12% | 1.2만 |
|---|
| 2025.10.22 | ₩158,456 | ₩158,456 | ₩153,332 | ₩155,080 | -2.13% | 7.5천 |
|---|
| 2025.10.21 | ₩159,137 | ₩159,337 | ₩158,523 | ₩158,857 | -0.18% | 1.2만 |
|---|
| 2025.10.20 | ₩160,044 | ₩160,458 | ₩159,297 | ₩159,817 | -0.14% | 9.9천 |
|---|
| 2025.10.17 | ₩158,029 | ₩158,683 | ₩156,321 | ₩158,016 | -0.01% | 7.7천 |
|---|
| 2025.10.16 | ₩161,872 | ₩161,979 | ₩158,990 | ₩159,203 | -1.65% | 1.6만 |
|---|
| 2025.10.15 | ₩162,646 | ₩162,927 | ₩159,564 | ₩160,992 | -1.02% | 3.5만 |
|---|
| 2025.10.14 | ₩157,856 | ₩161,499 | ₩157,856 | ₩160,191 | +1.48% | 1.3만 |
|---|
| 2025.10.13 | ₩158,496 | ₩160,538 | ₩158,496 | ₩160,204 | +1.08% | 7.3천 |
|---|
| 2025.10.10 | ₩160,525 | ₩161,259 | ₩155,093 | ₩155,093 | -3.38% | 1.2만 |
|---|