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 | ₩187,304 | ₩189,128 | ₩187,304 | ₩188,658 | +0.72% | 2만 |
| 2026.10.08 | ₩185,949 | ₩186,633 | ₩185,332 | ₩186,284 | +0.18% | 8.8천 |
| 2026.10.07 | ₩187,022 | ₩187,719 | ₩186,673 | ₩187,102 | +0.04% | 1.9만 |
| 2026.10.06 | ₩190,656 | ₩190,804 | ₩188,873 | ₩188,940 | -0.90% | 1.1만 |
| 2026.10.05 | ₩187,907 | ₩189,825 | ₩187,652 | ₩189,396 | +0.79% | 2만 |
| 2026.10.02 | ₩187,693 | ₩188,363 | ₩187,518 | ₩188,149 | +0.24% | 1.2만 |
| 2026.10.01 | ₩185,050 | ₩186,660 | ₩184,460 | ₩186,405 | +0.73% | 1.1만 |
| 2026.09.30 | ₩185,936 | ₩185,936 | ₩184,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,849 |
| -0.58% |
| 1.6만 |
| 2026.09.29 | ₩186,016 | ₩186,606 | ₩184,541 | ₩185,667 | -0.19% | 3.5만 |
|---|
| 2026.09.28 | ₩185,708 | ₩185,708 | ₩182,972 | ₩184,849 | -0.46% | 1.1만 |
|---|
| 2026.09.25 | ₩185,989 | ₩186,727 | ₩185,574 | ₩186,593 | +0.32% | 6.5천 |
|---|
| 2026.09.24 | ₩183,159 | ₩185,238 | ₩182,623 | ₩185,050 | +1.03% | 7.1천 |
|---|
| 2026.09.23 | ₩185,480 | ₩185,761 | ₩184,434 | ₩184,930 | -0.30% | 5.2천 |
|---|
| 2026.09.22 | ₩183,723 | ₩186,204 | ₩183,723 | ₩186,030 | +1.26% | 1.1만 |
|---|
| 2026.09.21 | ₩184,098 | ₩184,675 | ₩183,092 | ₩184,447 | +0.19% | 8.8천 |
|---|
| 2026.09.18 | ₩179,257 | ₩181,604 | ₩179,257 | ₩181,564 | +1.29% | 7.4천 |
|---|
| 2026.09.17 | ₩179,632 | ₩179,632 | ₩178,117 | ₩178,506 | -0.63% | 8.2천 |
|---|
| 2026.09.16 | ₩177,486 | ₩177,902 | ₩174,335 | ₩175,528 | -1.10% | 1.5만 |
|---|
| 2026.09.15 | ₩177,138 | ₩177,138 | ₩174,952 | ₩175,341 | -1.01% | 8.1천 |
|---|
| 2026.09.14 | ₩176,843 | ₩178,305 | ₩176,065 | ₩176,628 | -0.12% | 1.9만 |
|---|
| 2026.09.11 | ₩182,288 | ₩183,159 | ₩181,751 | ₩182,408 | +0.07% | 1.4만 |
|---|
| 2026.09.10 | ₩180,196 | ₩181,389 | ₩179,713 | ₩179,766 | -0.24% | 1.5만 |
|---|
| 2026.09.09 | ₩182,744 | ₩184,058 | ₩182,744 | ₩182,905 | +0.09% | 1.2만 |
|---|
| 2026.09.08 | ₩183,522 | ₩185,010 | ₩183,240 | ₩183,441 | -0.04% | 3만 |
|---|
| 2026.09.04 | ₩180,169 | ₩182,636 | ₩180,169 | ₩182,596 | +1.35% | 2.3만 |
|---|
| 2026.09.03 | ₩177,473 | ₩179,512 | ₩176,186 | ₩179,471 | +1.13% | 1.6만 |
|---|
| 2026.09.02 | ₩177,875 | ₩177,875 | ₩176,239 | ₩177,379 | -0.28% | 2.7만 |
|---|
| 2026.09.01 | ₩177,594 | ₩178,278 | ₩177,044 | ₩177,634 | +0.02% | 2.9만 |
|---|
| 2026.08.31 | ₩178,559 | ₩179,525 | ₩177,902 | ₩179,377 | +0.46% | 2.2만 |
|---|
| 2026.08.28 | ₩183,615 | ₩183,615 | ₩179,445 | ₩179,445 | -2.27% | 1.1만 |
|---|
| 2026.08.27 | ₩184,769 | ₩184,769 | ₩183,146 | ₩183,964 | -0.44% | 1.4만 |
|---|
| 2026.08.26 | ₩180,772 | ₩183,589 | ₩180,772 | ₩183,401 | +1.45% | 1.5만 |
|---|
| 2026.08.25 | ₩182,569 | ₩183,146 | ₩180,732 | ₩181,349 | -0.67% | 1.3만 |
|---|
| 2026.08.24 | ₩180,719 | ₩181,094 | ₩178,694 | ₩180,048 | -0.37% | 2만 |
|---|
| 2026.08.21 | ₩184,018 | ₩184,447 | ₩182,476 | ₩183,575 | -0.24% | 3.3만 |
|---|
| 2026.08.20 | ₩183,736 | ₩185,091 | ₩182,355 | ₩182,690 | -0.57% | 1.2만 |
|---|
| 2026.08.19 | ₩189,382 | ₩189,382 | ₩184,259 | ₩185,305 | -2.15% | 3.6만 |
|---|
| 2026.08.18 | ₩190,107 | ₩190,107 | ₩186,888 | ₩187,706 | -1.26% | 2.8만 |
|---|
| 2026.08.17 | ₩193,661 | ₩194,962 | ₩193,661 | ₩194,626 | +0.50% | 2.1만 |
|---|
| 2026.08.14 | ₩190,053 | ₩191,716 | ₩189,530 | ₩191,220 | +0.61% | 1.8만 |
|---|
| 2026.08.13 | ₩189,959 | ₩191,582 | ₩189,356 | ₩189,637 | -0.17% | 2.4만 |
|---|
| 2026.08.12 | ₩189,221 | ₩190,227 | ₩188,967 | ₩188,967 | -0.13% | 1.9만 |
|---|
| 2026.08.11 | ₩185,614 | ₩186,928 | ₩185,064 | ₩185,453 | -0.09% | 1.3만 |
|---|
| 2026.08.10 | ₩186,083 | ₩187,317 | ₩184,608 | ₩184,608 | -0.79% | 6.5만 |
|---|
| 2026.08.07 | ₩187,143 | ₩187,143 | ₩183,575 | ₩185,882 | -0.67% | 1.9만 |
|---|
| 2026.08.06 | ₩183,589 | ₩187,934 | ₩183,186 | ₩184,380 | +0.43% | 2.4만 |
|---|
| 2026.08.05 | ₩189,503 | ₩189,986 | ₩185,936 | ₩185,936 | -1.88% | 7.6만 |
|---|
| 2026.08.04 | ₩184,702 | ₩188,833 | ₩184,541 | ₩187,545 | +1.54% | 2.5만 |
|---|
| 2026.08.03 | ₩177,285 | ₩181,792 | ₩176,427 | ₩181,523 | +2.39% | 3.7만 |
|---|
| 2026.07.31 | ₩182,650 | ₩183,991 | ₩177,862 | ₩179,136 | -1.92% | 3.1만 |
|---|
| 2026.07.30 | ₩175,019 | ₩178,761 | ₩175,019 | ₩178,559 | +2.02% | 1.9만 |
|---|
| 2026.07.29 | ₩175,461 | ₩176,333 | ₩169,051 | ₩169,319 | -3.50% | 3만 |
|---|
| 2026.07.28 | ₩177,339 | ₩177,339 | ₩171,760 | ₩175,099 | -1.26% | 7.1만 |
|---|
| 2026.07.27 | ₩185,949 | ₩185,949 | ₩178,251 | ₩181,416 | -2.44% | 2.8만 |
|---|
| 2026.07.24 | ₩187,572 | ₩187,572 | ₩183,602 | ₩184,219 | -1.79% | 1.2만 |
|---|
| 2026.07.23 | ₩185,936 | ₩190,093 | ₩185,936 | ₩188,511 | +1.38% | 2.7만 |
|---|
| 2026.07.22 | ₩185,131 | ₩189,061 | ₩185,131 | ₩187,974 | +1.54% | 1.2만 |
|---|
| 2026.07.21 | ₩184,729 | ₩187,679 | ₩184,581 | ₩187,317 | +1.40% | 3.2만 |
|---|
| 2026.07.20 | ₩183,455 | ₩184,809 | ₩180,464 | ₩180,544 | -1.59% | 3.4만 |
|---|
| 2026.07.17 | ₩177,486 | ₩182,449 | ₩176,038 | ₩181,108 | +2.04% | 2.6만 |
|---|
| 2026.07.16 | ₩184,755 | ₩185,104 | ₩181,054 | ₩181,738 | -1.63% | 3만 |
|---|
| 2026.07.15 | ₩191,086 | ₩191,086 | ₩183,790 | ₩187,625 | -1.81% | 1.1만 |
|---|
| 2026.07.14 | ₩190,925 | ₩191,206 | ₩189,382 | ₩190,402 | -0.27% | 1.2만 |
|---|
| 2026.07.13 | ₩187,277 | ₩188,765 | ₩185,949 | ₩186,781 | -0.26% | 1.6만 |
|---|
| 2026.07.10 | ₩191,260 | ₩191,689 | ₩188,993 | ₩191,166 | -0.05% | 1.4만 |
|---|
| 2026.07.09 | ₩193,312 | ₩194,479 | ₩192,387 | ₩192,427 | -0.46% | 1.1만 |
|---|
| 2026.07.08 | ₩184,970 | ₩188,095 | ₩184,755 | ₩188,095 | +1.69% | 1.9만 |
|---|
| 2026.07.07 | ₩188,631 | ₩188,725 | ₩183,186 | ₩186,942 | -0.90% | 3.3만 |
|---|
| 2026.07.06 | ₩191,568 | ₩195,203 | ₩191,568 | ₩192,762 | +0.62% | 3.9만 |
|---|
| 2026.07.02 | ₩197,818 | ₩198,194 | ₩187,089 | ₩189,610 | -4.15% | 2.4만 |
|---|
| 2026.07.01 | ₩200,648 | ₩200,648 | ₩196,960 | ₩197,107 | -1.76% | 1.9만 |
|---|
| 2026.06.30 | ₩201,211 | ₩204,028 | ₩201,211 | ₩203,491 | +1.13% | 1.4만 |
|---|
| 2026.06.29 | ₩198,247 | ₩201,278 | ₩196,584 | ₩200,970 | +1.37% | 2.1만 |
|---|
| 2026.06.26 | ₩200,192 | ₩200,433 | ₩197,094 | ₩197,550 | -1.32% | 1만 |
|---|
| 2026.06.25 | ₩204,738 | ₩204,738 | ₩201,707 | ₩203,505 | -0.60% | 2.1만 |
|---|
| 2026.06.24 | ₩199,374 | ₩202,190 | ₩198,516 | ₩199,669 | +0.15% | 1.5만 |
|---|
| 2026.06.23 | ₩199,495 | ₩201,614 | ₩198,274 | ₩199,629 | +0.07% | 2.4만 |
|---|
| 2026.06.22 | ₩204,336 | ₩205,503 | ₩203,277 | ₩205,436 | +0.54% | 2.4만 |
|---|
| 2026.06.18 | ₩204,001 | ₩204,001 | ₩202,056 | ₩202,351 | -0.81% | 1.8만 |
|---|
| 2026.06.17 | ₩201,922 | ₩203,196 | ₩199,682 | ₩199,816 | -1.04% | 3만 |
|---|
| 2026.06.16 | ₩200,608 | ₩201,989 | ₩198,878 | ₩198,878 | -0.86% | 1.7만 |
|---|
| 2026.06.15 | ₩199,857 | ₩200,366 | ₩199,052 | ₩199,790 | -0.03% | 2.5만 |
|---|
| 2026.06.12 | ₩194,318 | ₩196,397 | ₩194,318 | ₩195,471 | +0.59% | 2.4만 |
|---|
| 2026.06.11 | ₩188,189 | ₩193,634 | ₩188,189 | ₩193,459 | +2.80% | 4.2만 |
|---|
| 2026.06.10 | ₩189,369 | ₩191,354 | ₩185,855 | ₩185,869 | -1.85% | 2.1만 |
|---|
| 2026.06.09 | ₩192,601 | ₩193,325 | ₩184,675 | ₩190,402 | -1.14% | 2.7만 |
|---|
| 2026.06.08 | ₩190,442 | ₩191,139 | ₩189,020 | ₩189,610 | -0.44% | 2.5만 |
|---|
| 2026.06.05 | ₩191,931 | ₩193,178 | ₩187,760 | ₩188,296 | -1.89% | 2.6만 |
|---|
| 2026.06.04 | ₩192,910 | ₩195,900 | ₩191,890 | ₩195,243 | +1.21% | 4.3만 |
|---|
| 2026.06.03 | ₩194,304 | ₩196,879 | ₩194,090 | ₩195,069 | +0.39% | 2.9만 |
|---|
| 2026.06.02 | ₩191,542 | ₩194,023 | ₩191,542 | ₩193,969 | +1.27% | 4.9만 |
|---|
| 2026.06.01 | ₩190,697 | ₩191,408 | ₩189,288 | ₩190,563 | -0.07% | 2.2만 |
|---|
| 2026.05.29 | ₩192,252 | ₩192,413 | ₩190,455 | ₩191,568 | -0.36% | 4.2만 |
|---|
| 2026.05.28 | ₩191,810 | ₩193,111 | ₩190,294 | ₩192,172 | +0.19% | 1.2만 |
|---|
| 2026.05.27 | ₩194,130 | ₩194,130 | ₩191,327 | ₩191,931 | -1.13% | 2.8만 |
|---|
| 2026.05.26 | ₩190,952 | ₩192,910 | ₩190,026 | ₩192,333 | +0.72% | 3.7만 |
|---|
| 2026.05.22 | ₩188,444 | ₩188,645 | ₩187,035 | ₩187,800 | -0.34% | 1.4만 |
|---|
| 2026.05.21 | ₩184,568 | ₩187,277 | ₩184,353 | ₩186,781 | +1.20% | 8.8천 |
|---|
| 2026.05.20 | ₩183,911 | ₩186,258 | ₩183,763 | ₩185,252 | +0.73% | 1.5만 |
|---|
| 2026.05.19 | ₩181,470 | ₩183,750 | ₩179,512 | ₩182,315 | +0.47% | 2.1만 |
|---|
| 2026.05.18 | ₩186,083 | ₩186,083 | ₩182,408 | ₩183,683 | -1.29% | 2.4만 |
|---|
| 2026.05.15 | ₩187,880 | ₩189,128 | ₩187,371 | ₩187,465 | -0.22% | 2.6만 |
|---|
| 2026.05.14 | ₩190,375 | ₩191,716 | ₩190,375 | ₩191,635 | +0.66% | 2.4만 |
|---|
| 2026.05.13 | ₩188,765 | ₩191,247 | ₩188,658 | ₩190,683 | +1.02% | 1.7만 |
|---|
| 2026.05.12 | ₩189,034 | ₩189,275 | ₩185,815 | ₩189,087 | +0.03% | 2.2만 |
|---|
| 2026.05.11 | ₩187,438 | ₩190,724 | ₩187,438 | ₩190,174 | +1.46% | 5.9만 |
|---|
| 2026.05.08 | ₩188,444 | ₩188,444 | ₩186,901 | ₩187,129 | -0.70% | 12.1만 |
|---|
| 2026.05.07 | ₩191,381 | ₩191,381 | ₩186,177 | ₩186,794 | -2.40% | 4.7만 |
|---|
| 2026.05.06 | ₩189,087 | ₩191,662 | ₩188,537 | ₩191,609 | +1.33% | 5만 |
|---|
| 2026.05.05 | ₩186,258 | ₩188,377 | ₩186,258 | ₩187,679 | +0.76% | 2.3만 |
|---|
| 2026.05.04 | ₩183,401 | ₩184,715 | ₩182,449 | ₩183,642 | +0.13% | 2.7만 |
|---|
| 2026.05.01 | ₩183,200 | ₩184,675 | ₩182,824 | ₩183,522 | +0.18% | 2.3만 |
|---|
| 2026.04.30 | ₩180,209 | ₩183,455 | ₩180,209 | ₩183,146 | +1.63% | 2.7만 |
|---|
| 2026.04.29 | ₩179,391 | ₩179,538 | ₩177,218 | ₩177,741 | -0.92% | 1.7만 |
|---|
| 2026.04.28 | ₩178,546 | ₩179,592 | ₩176,923 | ₩178,117 | -0.24% | 1.1만 |
|---|
| 2026.04.27 | ₩180,263 | ₩181,094 | ₩179,740 | ₩181,094 | +0.46% | 1.6만 |
|---|
| 2026.04.24 | ₩182,301 | ₩182,301 | ₩179,941 | ₩180,866 | -0.79% | 2.1만 |
|---|
| 2026.04.23 | ₩179,579 | ₩182,529 | ₩179,579 | ₩181,389 | +1.01% | 3.3만 |
|---|
| 2026.04.22 | ₩180,732 | ₩180,920 | ₩178,425 | ₩179,605 | -0.62% | 1.8만 |
|---|
| 2026.04.21 | ₩180,289 | ₩180,517 | ₩178,492 | ₩178,774 | -0.84% | 2.7만 |
|---|
| 2026.04.20 | ₩178,868 | ₩179,780 | ₩178,814 | ₩179,538 | +0.37% | 1.4만 |
|---|
| 2026.04.17 | ₩177,782 | ₩179,874 | ₩177,527 | ₩179,404 | +0.91% | 6.3만 |
|---|
| 2026.04.16 | ₩176,709 | ₩176,709 | ₩175,394 | ₩176,239 | -0.27% | 1.2만 |
|---|
| 2026.04.15 | ₩177,929 | ₩177,929 | ₩175,542 | ₩176,534 | -0.78% | 2.5만 |
|---|
| 2026.04.14 | ₩176,186 | ₩178,224 | ₩176,186 | ₩177,916 | +0.98% | 2.3만 |
|---|
| 2026.04.13 | ₩174,281 | ₩176,695 | ₩174,281 | ₩176,682 | +1.38% | 9.4만 |
|---|
| 2026.04.10 | ₩175,649 | ₩175,917 | ₩174,388 | ₩175,153 | -0.28% | 12.4만 |
|---|
| 2026.04.09 | ₩174,791 | ₩176,011 | ₩173,973 | ₩175,005 | +0.12% | 2.3만 |
|---|
| 2026.04.08 | ₩171,545 | ₩173,865 | ₩171,545 | ₩173,476 | +1.13% | 2.4만 |
|---|
| 2026.04.07 | ₩165,389 | ₩166,382 | ₩164,987 | ₩166,261 | +0.53% | 2.4만 |
|---|
| 2026.04.06 | ₩165,242 | ₩165,966 | ₩165,148 | ₩165,912 | +0.41% | 1.6만 |
|---|
| 2026.04.02 | ₩162,157 | ₩166,771 | ₩161,688 | ₩165,108 | +1.82% | 5.7만 |
|---|
| 2026.04.01 | ₩163,740 | ₩166,744 | ₩163,740 | ₩165,349 | +0.98% | 2.5만 |
|---|
| 2026.03.31 | ₩156,538 | ₩162,238 | ₩156,538 | ₩161,929 | +3.44% | 4.5만 |
|---|
| 2026.03.30 | ₩159,448 | ₩159,448 | ₩153,923 | ₩154,687 | -2.99% | 3.2만 |
|---|
| 2026.03.27 | ₩159,971 | ₩160,414 | ₩158,295 | ₩158,523 | -0.91% | 4.2만 |
|---|
| 2026.03.26 | ₩164,142 | ₩164,612 | ₩160,333 | ₩160,454 | -2.25% | 2.8만 |
|---|
| 2026.03.25 | ₩167,052 | ₩167,790 | ₩166,060 | ₩166,744 | -0.18% | 4.2만 |
|---|
| 2026.03.24 | ₩162,600 | ₩166,342 | ₩162,466 | ₩165,684 | +1.90% | 3.5만 |
|---|
| 2026.03.23 | ₩163,418 | ₩167,361 | ₩163,418 | ₩164,169 | +0.46% | 2.5만 |
|---|
| 2026.03.20 | ₩164,424 | ₩164,424 | ₩159,006 | ₩160,615 | -2.32% | 10.6만 |
|---|
| 2026.03.19 | ₩161,312 | ₩165,242 | ₩161,312 | ₩165,054 | +2.32% | 2.9만 |
|---|
| 2026.03.18 | ₩165,135 | ₩166,945 | ₩164,343 | ₩164,343 | -0.48% | 2.7만 |
|---|
| 2026.03.17 | ₩165,389 | ₩166,650 | ₩165,269 | ₩166,033 | +0.39% | 2.3만 |
|---|
| 2026.03.16 | ₩163,740 | ₩165,711 | ₩163,740 | ₩164,625 | +0.54% | 2.6만 |
|---|
| 2026.03.13 | ₩163,807 | ₩164,960 | ₩161,446 | ₩161,661 | -1.31% | 2.8만 |
|---|
| 2026.03.12 | ₩165,014 | ₩165,014 | ₩162,506 | ₩162,613 | -1.45% | 2만 |
|---|
| 2026.03.11 | ₩166,972 | ₩168,045 | ₩166,409 | ₩167,133 | +0.10% | 1.4만 |
|---|
| 2026.03.10 | ₩167,026 | ₩170,285 | ₩167,026 | ₩167,307 | +0.17% | 4.1만 |
|---|
| 2026.03.09 | ₩159,877 | ₩167,039 | ₩159,368 | ₩167,039 | +4.48% | 5.2만 |
|---|
| 2026.03.06 | ₩163,351 | ₩165,027 | ₩162,130 | ₩162,586 | -0.47% | 3.3만 |
|---|
| 2026.03.05 | ₩168,568 | ₩169,614 | ₩164,652 | ₩166,999 | -0.93% | 4.9만 |
|---|
| 2026.03.04 | ₩170,003 | ₩171,183 | ₩169,037 | ₩170,285 | +0.17% | 3.3만 |
|---|
| 2026.03.03 | ₩167,589 | ₩169,252 | ₩165,121 | ₩168,420 | +0.50% | 3.8만 |
|---|
| 2026.03.02 | ₩170,083 | ₩173,463 | ₩170,083 | ₩173,101 | +1.77% | 3.4만 |
|---|
| 2026.02.27 | ₩172,122 | ₩173,007 | ₩171,331 | ₩172,967 | +0.49% | 2.1만 |
|---|
| 2026.02.26 | ₩174,965 | ₩175,689 | ₩171,425 | ₩174,831 | -0.08% | 3만 |
|---|
| 2026.02.25 | ₩174,482 | ₩175,488 | ₩174,482 | ₩175,046 | +0.32% | 1.7만 |
|---|
| 2026.02.24 | ₩171,290 | ₩173,624 | ₩170,298 | ₩173,423 | +1.24% | 3.4만 |
|---|
| 2026.02.23 | ₩172,685 | ₩173,678 | ₩170,271 | ₩170,821 | -1.08% | 1.6만 |
|---|
| 2026.02.20 | ₩171,143 | ₩174,147 | ₩171,143 | ₩173,852 | +1.58% | 11.6만 |
|---|
| 2026.02.19 | ₩170,834 | ₩171,894 | ₩170,191 | ₩171,800 | +0.57% | 1.5만 |
|---|
| 2026.02.18 | ₩170,513 | ₩173,181 | ₩169,855 | ₩171,773 | +0.74% | 4만 |
|---|
| 2026.02.17 | ₩168,715 | ₩171,183 | ₩168,152 | ₩170,110 | +0.83% | 2.9만 |
|---|
| 2026.02.13 | ₩167,575 | ₩170,848 | ₩167,187 | ₩169,922 | +1.40% | 4.7만 |
|---|
| 2026.02.12 | ₩171,089 | ₩172,913 | ₩167,428 | ₩167,482 | -2.11% | 3만 |
|---|
| 2026.02.11 | ₩171,076 | ₩171,411 | ₩169,319 | ₩170,352 | -0.42% | 2.1만 |
|---|
| 2026.02.10 | ₩170,338 | ₩170,767 | ₩169,024 | ₩169,158 | -0.69% | 2.6만 |
|---|
| 2026.02.09 | ₩167,911 | ₩171,599 | ₩167,911 | ₩170,901 | +1.78% | 1.5만 |
|---|
| 2026.02.06 | ₩164,625 | ₩168,648 | ₩164,625 | ₩168,501 | +2.35% | 2.5만 |
|---|
| 2026.02.05 | ₩159,676 | ₩162,707 | ₩159,676 | ₩161,285 | +1.01% | 2.4만 |
|---|
| 2026.02.04 | ₩166,288 | ₩166,288 | ₩158,925 | ₩161,661 | -2.78% | 6.2만 |
|---|
| 2026.02.03 | ₩168,005 | ₩168,742 | ₩164,531 | ₩166,999 | -0.60% | 2.6만 |
|---|
| 2026.02.02 | ₩163,458 | ₩166,972 | ₩163,458 | ₩166,516 | +1.87% | 6.9만 |
|---|
| 2026.01.30 | ₩167,441 | ₩167,750 | ₩163,579 | ₩163,860 | -2.14% | 1.2만 |
|---|
| 2026.01.29 | ₩168,957 | ₩168,957 | ₩165,363 | ₩168,045 | -0.54% | 1.1만 |
|---|
| 2026.01.28 | ₩168,890 | ₩168,890 | ₩167,696 | ₩168,259 | -0.37% | 2.8만 |
|---|
| 2026.01.27 | ₩167,575 | ₩168,997 | ₩167,575 | ₩168,675 | +0.66% | 1.4만 |
|---|
| 2026.01.26 | ₩165,725 | ₩167,026 | ₩165,725 | ₩166,610 | +0.53% | 1.6만 |
|---|
| 2026.01.23 | ₩166,301 | ₩166,301 | ₩164,679 | ₩165,497 | -0.48% | 3.8만 |
|---|
| 2026.01.22 | ₩169,104 | ₩169,104 | ₩166,449 | ₩167,039 | -1.22% | 1.5만 |
|---|
| 2026.01.21 | ₩166,583 | ₩167,884 | ₩165,604 | ₩167,441 | +0.52% | 1.6만 |
|---|
| 2026.01.20 | ₩164,692 | ₩166,905 | ₩164,692 | ₩165,108 | +0.25% | 1.5만 |
|---|
| 2026.01.16 | ₩168,340 | ₩168,474 | ₩167,280 | ₩167,562 | -0.46% | 1.9만 |
|---|
| 2026.01.15 | ₩167,039 | ₩168,554 | ₩167,039 | ₩167,267 | +0.14% | 1.1만 |
|---|
| 2026.01.14 | ₩164,759 | ₩164,987 | ₩163,230 | ₩164,866 | +0.07% | 1.9만 |
|---|
| 2026.01.13 | ₩165,658 | ₩166,731 | ₩165,376 | ₩166,181 | +0.32% | 2.6만 |
|---|
| 2026.01.12 | ₩162,546 | ₩164,960 | ₩162,546 | ₩164,853 | +1.42% | 4.6만 |
|---|
| 2026.01.09 | ₩161,245 | ₩163,445 | ₩161,245 | ₩163,123 | +1.16% | 7.8천 |
|---|
| 2026.01.08 | ₩162,694 | ₩162,694 | ₩159,126 | ₩160,199 | -1.53% | 1.4만 |
|---|
| 2026.01.07 | ₩163,619 | ₩163,968 | ₩162,801 | ₩162,989 | -0.39% | 1.8만 |
|---|
| 2026.01.06 | ₩160,534 | ₩164,142 | ₩160,347 | ₩164,129 | +2.24% | 2.9만 |
|---|
| 2026.01.05 | ₩160,280 | ₩161,500 | ₩160,025 | ₩161,071 | +0.49% | 2.6만 |
|---|
| 2026.01.02 | ₩157,356 | ₩159,140 | ₩157,222 | ₩159,126 | +1.13% | 1.7만 |
|---|
| 2025.12.31 | ₩158,147 | ₩158,147 | ₩156,082 | ₩156,109 | -1.29% | 1.1만 |
|---|
| 2025.12.30 | ₩159,140 | ₩159,140 | ₩157,812 | ₩157,866 | -0.80% | 1.4만 |
|---|
| 2025.12.29 | ₩159,260 | ₩159,864 | ₩158,523 | ₩158,831 | -0.27% | 2.4만 |
|---|
| 2025.12.26 | ₩161,057 | ₩161,057 | ₩159,877 | ₩160,011 | -0.65% | 1.3만 |
|---|
| 2025.12.24 | ₩160,789 | ₩161,192 | ₩160,159 | ₩161,071 | +0.18% | 8.9천 |
|---|
| 2025.12.23 | ₩159,703 | ₩160,883 | ₩159,274 | ₩160,682 | +0.61% | 2.6만 |
|---|
| 2025.12.22 | ₩159,985 | ₩160,923 | ₩159,985 | ₩160,709 | +0.45% | 2.7만 |
|---|
| 2025.12.19 | ₩156,431 | ₩158,898 | ₩156,431 | ₩158,496 | +1.32% | 1.8만 |
|---|
| 2025.12.18 | ₩155,425 | ₩155,653 | ₩154,218 | ₩154,580 | -0.54% | 2.6만 |
|---|
| 2025.12.17 | ₩156,860 | ₩156,860 | ₩152,018 | ₩152,018 | -3.09% | 2.8만 |
|---|
| 2025.12.16 | ₩155,224 | ₩156,471 | ₩154,821 | ₩156,149 | +0.60% | 1.5만 |
|---|
| 2025.12.15 | ₩158,348 | ₩158,348 | ₩155,840 | ₩156,001 | -1.48% | 2.5만 |
|---|
| 2025.12.12 | ₩162,224 | ₩162,224 | ₩156,498 | ₩157,530 | -2.89% | 1.2만 |
|---|
| 2025.12.11 | ₩159,837 | ₩162,881 | ₩158,979 | ₩162,828 | +1.87% | 1.9만 |
|---|
| 2025.12.10 | ₩159,636 | ₩161,996 | ₩158,643 | ₩161,057 | +0.89% | 4.4만 |
|---|
| 2025.12.09 | ₩159,515 | ₩160,454 | ₩159,515 | ₩159,609 | +0.06% | 1.3만 |
|---|
| 2025.12.08 | ₩160,454 | ₩160,454 | ₩159,287 | ₩159,609 | -0.53% | 9.3천 |
|---|
| 2025.12.05 | ₩159,958 | ₩159,958 | ₩158,509 | ₩159,193 | -0.48% | 1.2만 |
|---|
| 2025.12.04 | ₩157,249 | ₩159,676 | ₩156,806 | ₩159,341 | +1.33% | 1.1만 |
|---|
| 2025.12.03 | ₩155,264 | ₩157,115 | ₩154,674 | ₩157,088 | +1.17% | 1.5만 |
|---|
| 2025.12.02 | ₩156,457 | ₩157,182 | ₩155,934 | ₩156,042 | -0.27% | 1만 |
|---|
| 2025.12.01 | ₩155,572 | ₩156,431 | ₩154,459 | ₩155,143 | -0.28% | 2.2만 |
|---|
| 2025.11.28 | ₩156,645 | ₩157,490 | ₩156,471 | ₩157,490 | +0.54% | 5.6천 |
|---|
| 2025.11.26 | ₩155,317 | ₩156,578 | ₩154,875 | ₩155,854 | +0.35% | 9천 |
|---|
| 2025.11.25 | ₩151,683 | ₩153,654 | ₩150,516 | ₩153,534 | +1.22% | 9.7천 |
|---|
| 2025.11.24 | ₩148,116 | ₩151,696 | ₩148,116 | ₩151,696 | +2.42% | 1.5만 |
|---|
| 2025.11.21 | ₩146,104 | ₩147,646 | ₩142,872 | ₩146,613 | +0.35% | 1.4만 |
|---|
| 2025.11.20 | ₩154,566 | ₩154,848 | ₩145,380 | ₩145,447 | -5.90% | 2만 |
|---|
| 2025.11.19 | ₩150,020 | ₩152,139 | ₩149,363 | ₩150,851 | +0.55% | 13.4만 |
|---|
| 2025.11.18 | ₩149,685 | ₩150,382 | ₩147,230 | ₩149,148 | -0.36% | 1.7만 |
|---|
| 2025.11.17 | ₩151,026 | ₩152,246 | ₩148,585 | ₩149,711 | -0.87% | 1.3만 |
|---|
| 2025.11.14 | ₩148,303 | ₩153,775 | ₩148,075 | ₩151,656 | +2.26% | 1.2만 |
|---|
| 2025.11.13 | ₩156,860 | ₩156,860 | ₩151,079 | ₩151,455 | -3.45% | 1.7만 |
|---|
| 2025.11.12 | ₩158,791 | ₩159,368 | ₩157,544 | ₩157,879 | -0.57% | 1.8만 |
|---|
| 2025.11.11 | ₩159,354 | ₩159,354 | ₩157,410 | ₩157,839 | -0.95% | 1.2만 |
|---|
| 2025.11.10 | ₩159,904 | ₩160,561 | ₩158,281 | ₩160,038 | +0.08% | 2만 |
|---|
| 2025.11.07 | ₩154,191 | ₩157,182 | ₩152,313 | ₩157,155 | +1.92% | 2.4만 |
|---|
| 2025.11.06 | ₩159,381 | ₩159,381 | ₩155,988 | ₩156,055 | -2.09% | 1.6만 |
|---|
| 2025.11.05 | ₩158,094 | ₩161,111 | ₩157,946 | ₩160,199 | +1.33% | 3.1만 |
|---|
| 2025.11.04 | ₩159,287 | ₩161,138 | ₩158,442 | ₩158,442 | -0.53% | 1.1만 |
|---|
| 2025.11.03 | ₩162,493 | ₩163,056 | ₩161,473 | ₩162,734 | +0.15% | 1.9만 |
|---|
| 2025.10.31 | ₩162,895 | ₩163,753 | ₩161,688 | ₩163,096 | +0.12% | 9.2천 |
|---|
| 2025.10.30 | ₩163,123 | ₩164,826 | ₩161,849 | ₩161,849 | -0.78% | 1.1만 |
|---|
| 2025.10.29 | ₩163,646 | ₩166,181 | ₩163,646 | ₩165,041 | +0.85% | 1.5만 |
|---|
| 2025.10.28 | ₩164,679 | ₩164,679 | ₩163,378 | ₩163,378 | -0.79% | 1.2만 |
|---|
| 2025.10.27 | ₩165,094 | ₩165,215 | ₩163,767 | ₩164,464 | -0.38% | 1.6만 |
|---|
| 2025.10.24 | ₩163,418 | ₩163,565 | ₩162,962 | ₩162,975 | -0.27% | 1.4만 |
|---|
| 2025.10.23 | ₩156,444 | ₩160,038 | ₩156,444 | ₩159,757 | +2.12% | 1.2만 |
|---|
| 2025.10.22 | ₩159,247 | ₩159,247 | ₩154,097 | ₩155,854 | -2.13% | 7.5천 |
|---|
| 2025.10.21 | ₩159,931 | ₩160,132 | ₩159,314 | ₩159,649 | -0.18% | 1.2만 |
|---|
| 2025.10.20 | ₩160,843 | ₩161,259 | ₩160,092 | ₩160,615 | -0.14% | 9.9천 |
|---|
| 2025.10.17 | ₩158,818 | ₩159,475 | ₩157,101 | ₩158,804 | -0.01% | 7.7천 |
|---|
| 2025.10.16 | ₩162,680 | ₩162,788 | ₩159,783 | ₩159,998 | -1.65% | 1.6만 |
|---|
| 2025.10.15 | ₩163,458 | ₩163,740 | ₩160,360 | ₩161,795 | -1.02% | 3.5만 |
|---|
| 2025.10.14 | ₩158,643 | ₩162,305 | ₩158,643 | ₩160,990 | +1.48% | 1.3만 |
|---|
| 2025.10.13 | ₩159,287 | ₩161,339 | ₩159,287 | ₩161,004 | +1.08% | 7.3천 |
|---|
| 2025.10.10 | ₩161,326 | ₩162,063 | ₩155,867 | ₩155,867 | -3.38% | 1.2만 |
|---|