시장 데이터를 불러오는 중
전체 종목
Invesco Dorsey Wright Consumer Cyclicals Momentum ETF 과거 주가
Invesco Dorsey Wright Consumer Cyclicals Momentum ETF · PEZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Dorsey Wright Consumer Cyclicals Momentum ETF · PEZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩127,643 | ₩127,643 | ₩127,643 | ₩127,643 | 0.00% | 100 |
| 2026.10.08 | ₩127,227 | ₩127,227 | ₩127,227 | ₩127,227 | 0.00% | 100 |
| 2026.10.07 | ₩125,725 | ₩125,725 | ₩125,725 | ₩125,725 | 0.00% | 300 |
| 2026.10.06 | ₩127,013 | ₩127,013 | ₩126,382 | ₩126,382 | -0.50% | 300 |
| 2026.10.05 | ₩126,329 | ₩126,329 | ₩126,329 | ₩126,329 | 0.00% | 200 |
| 2026.10.02 | ₩126,007 | ₩126,087 | ₩126,007 | ₩126,047 | +0.03% | 900 |
| 2026.10.01 | ₩124,612 | ₩125,484 | ₩124,612 | ₩125,484 | +0.70% | 500 |
| 2026.09.30 | ₩125,645 | ₩125,645 | ₩124,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,934 |
| -0.57% |
| 300 |
| 2026.09.29 | ₩125,175 | ₩125,833 | ₩125,175 | ₩125,833 | +0.52% | 200 |
|---|
| 2026.09.28 | ₩125,685 | ₩125,685 | ₩125,685 | ₩125,685 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩125,390 | ₩125,390 | ₩125,390 | ₩125,390 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩123,258 | ₩124,411 | ₩123,258 | ₩124,411 | +0.94% | 300 |
|---|
| 2026.09.23 | ₩124,813 | ₩124,813 | ₩124,693 | ₩124,693 | -0.10% | 300 |
|---|
| 2026.09.22 | ₩126,396 | ₩126,396 | ₩126,235 | ₩126,235 | -0.13% | 600 |
|---|
| 2026.09.21 | ₩126,517 | ₩126,517 | ₩126,195 | ₩126,195 | -0.25% | 400 |
|---|
| 2026.09.18 | ₩124,706 | ₩125,202 | ₩124,599 | ₩125,202 | +0.40% | 3.3천 |
|---|
| 2026.09.17 | ₩125,806 | ₩125,806 | ₩125,806 | ₩125,806 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩124,947 | ₩124,947 | ₩124,947 | ₩124,947 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩125,457 | ₩125,457 | ₩124,974 | ₩124,974 | -0.38% | 400 |
|---|
| 2026.09.14 | ₩127,643 | ₩127,643 | ₩127,536 | ₩127,536 | -0.08% | 700 |
|---|
| 2026.09.11 | ₩127,469 | ₩127,844 | ₩127,469 | ₩127,817 | +0.27% | 800 |
|---|
| 2026.09.10 | ₩126,879 | ₩126,879 | ₩126,168 | ₩126,168 | -0.56% | 4.4천 |
|---|
| 2026.09.09 | ₩127,308 | ₩127,308 | ₩127,308 | ₩127,308 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩129,078 | ₩129,078 | ₩128,957 | ₩128,957 | -0.09% | 500 |
|---|
| 2026.09.04 | ₩129,091 | ₩129,641 | ₩129,091 | ₩129,641 | +0.43% | 700 |
|---|
| 2026.09.03 | ₩128,944 | ₩128,944 | ₩128,944 | ₩128,944 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩129,065 | ₩129,065 | ₩129,065 | ₩129,065 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩127,576 | ₩127,576 | ₩127,576 | ₩127,576 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩130,929 | ₩130,929 | ₩129,306 | ₩129,306 | -1.24% | 1.1천 |
|---|
| 2026.08.28 | ₩132,310 | ₩132,310 | ₩131,613 | ₩131,613 | -0.53% | 400 |
|---|
| 2026.08.27 | ₩131,814 | ₩131,814 | ₩131,814 | ₩131,814 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩134,027 | ₩134,027 | ₩134,027 | ₩134,027 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩132,297 | ₩132,726 | ₩132,297 | ₩132,726 | +0.32% | 300 |
|---|
| 2026.08.24 | ₩133,208 | ₩133,208 | ₩132,954 | ₩133,048 | -0.12% | 700 |
|---|
| 2026.08.21 | ₩132,632 | ₩132,632 | ₩132,632 | ₩132,632 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩132,417 | ₩132,417 | ₩130,701 | ₩130,701 | -1.30% | 600 |
|---|
| 2026.08.19 | ₩132,846 | ₩132,846 | ₩132,846 | ₩132,846 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩132,498 | ₩132,498 | ₩132,498 | ₩132,498 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩134,322 | ₩134,322 | ₩134,322 | ₩134,322 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩136,172 | ₩136,172 | ₩136,172 | ₩136,172 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩136,266 | ₩136,266 | ₩136,266 | ₩136,266 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩137,339 | ₩137,339 | ₩137,339 | ₩137,339 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩137,969 | ₩137,969 | ₩136,950 | ₩136,950 | -0.74% | 4.3천 |
|---|
| 2026.08.10 | ₩138,425 | ₩138,465 | ₩138,211 | ₩138,211 | -0.16% | 800 |
|---|
| 2026.08.07 | ₩139,431 | ₩139,431 | ₩139,297 | ₩139,297 | -0.10% | 700 |
|---|
| 2026.08.06 | ₩138,452 | ₩138,452 | ₩138,452 | ₩138,452 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩140,906 | ₩140,906 | ₩140,906 | ₩140,906 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩140,531 | ₩140,531 | ₩140,517 | ₩140,517 | -0.01% | 300 |
|---|
| 2026.08.03 | ₩138,452 | ₩139,391 | ₩138,452 | ₩139,391 | +0.68% | 500 |
|---|
| 2026.07.31 | ₩138,130 | ₩138,130 | ₩137,084 | ₩137,084 | -0.76% | 800 |
|---|
| 2026.07.30 | ₩136,843 | ₩136,843 | ₩136,843 | ₩136,843 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩137,017 | ₩137,808 | ₩136,749 | ₩136,749 | -0.20% | 700 |
|---|
| 2026.07.28 | ₩135,515 | ₩137,071 | ₩135,515 | ₩137,071 | +1.15% | 700 |
|---|
| 2026.07.27 | ₩134,013 | ₩135,287 | ₩134,013 | ₩135,287 | +0.95% | 1천 |
|---|
| 2026.07.24 | ₩132,739 | ₩133,007 | ₩132,739 | ₩133,007 | +0.20% | 600 |
|---|
| 2026.07.23 | ₩131,867 | ₩131,867 | ₩131,867 | ₩131,867 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩135,126 | ₩135,126 | ₩134,482 | ₩134,643 | -0.36% | 1.3천 |
|---|
| 2026.07.21 | ₩135,689 | ₩135,689 | ₩135,689 | ₩135,689 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩135,287 | ₩135,287 | ₩135,180 | ₩135,180 | -0.08% | 500 |
|---|
| 2026.07.17 | ₩134,952 | ₩134,952 | ₩134,482 | ₩134,657 | -0.22% | 400 |
|---|
| 2026.07.16 | ₩135,126 | ₩135,287 | ₩135,126 | ₩135,287 | +0.12% | 300 |
|---|
| 2026.07.15 | ₩136,494 | ₩136,494 | ₩135,435 | ₩135,502 | -0.73% | 700 |
|---|
| 2026.07.14 | ₩134,067 | ₩134,067 | ₩133,825 | ₩133,906 | -0.12% | 600 |
|---|
| 2026.07.13 | ₩134,938 | ₩134,938 | ₩133,906 | ₩134,013 | -0.69% | 700 |
|---|
| 2026.07.10 | ₩135,166 | ₩135,287 | ₩135,126 | ₩135,287 | +0.09% | 9.3천 |
|---|
| 2026.07.09 | ₩134,187 | ₩135,837 | ₩134,187 | ₩135,126 | +0.70% | 1.2천 |
|---|
| 2026.07.08 | ₩132,390 | ₩133,477 | ₩132,390 | ₩133,477 | +0.82% | 1.5천 |
|---|
| 2026.07.07 | ₩135,716 | ₩135,716 | ₩134,845 | ₩135,113 | -0.44% | 1.2천 |
|---|
| 2026.07.06 | ₩136,306 | ₩136,306 | ₩135,757 | ₩135,757 | -0.40% | 700 |
|---|
| 2026.07.02 | ₩136,655 | ₩136,655 | ₩136,655 | ₩136,655 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩137,393 | ₩137,393 | ₩137,393 | ₩137,393 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩138,506 | ₩138,720 | ₩138,506 | ₩138,720 | +0.15% | 400 |
|---|
| 2026.06.29 | ₩139,257 | ₩139,257 | ₩138,868 | ₩138,868 | -0.28% | 700 |
|---|
| 2026.06.26 | ₩139,646 | ₩140,195 | ₩139,431 | ₩140,195 | +0.39% | 1.6천 |
|---|
| 2026.06.25 | ₩138,425 | ₩138,425 | ₩138,425 | ₩138,425 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩138,962 | ₩138,962 | ₩138,962 | ₩138,962 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩137,419 | ₩137,419 | ₩137,419 | ₩137,419 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩137,835 | ₩137,862 | ₩137,580 | ₩137,580 | -0.18% | 300 |
|---|
| 2026.06.18 | ₩138,197 | ₩138,197 | ₩138,197 | ₩138,197 | 0.00% | 500 |
|---|
| 2026.06.17 | ₩139,163 | ₩139,163 | ₩136,709 | ₩136,709 | -1.76% | 1.6천 |
|---|
| 2026.06.16 | ₩139,351 | ₩139,498 | ₩138,586 | ₩138,586 | -0.55% | 500 |
|---|
| 2026.06.15 | ₩139,015 | ₩139,015 | ₩139,015 | ₩139,015 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩137,983 | ₩138,908 | ₩137,983 | ₩138,908 | +0.67% | 500 |
|---|
| 2026.06.11 | ₩135,569 | ₩137,661 | ₩135,569 | ₩137,661 | +1.54% | 400 |
|---|
| 2026.06.10 | ₩134,724 | ₩134,724 | ₩134,724 | ₩134,724 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩135,663 | ₩135,663 | ₩135,663 | ₩135,663 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩133,584 | ₩133,584 | ₩133,584 | ₩133,584 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩133,369 | ₩133,369 | ₩133,369 | ₩133,369 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩133,825 | ₩133,825 | ₩133,825 | ₩133,825 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩133,128 | ₩133,369 | ₩133,128 | ₩133,369 | +0.18% | 200 |
|---|
| 2026.06.02 | ₩132,685 | ₩132,766 | ₩132,685 | ₩132,766 | +0.06% | 300 |
|---|
| 2026.06.01 | ₩133,155 | ₩133,155 | ₩133,155 | ₩133,155 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩133,973 | ₩133,973 | ₩133,584 | ₩133,584 | -0.29% | 1.8천 |
|---|
| 2026.05.28 | ₩133,691 | ₩134,523 | ₩133,691 | ₩134,523 | +0.62% | 400 |
|---|
| 2026.05.27 | ₩134,590 | ₩134,590 | ₩134,590 | ₩134,590 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩133,155 | ₩133,611 | ₩133,155 | ₩133,611 | +0.34% | 500 |
|---|
| 2026.05.22 | ₩131,841 | ₩132,310 | ₩131,841 | ₩132,310 | +0.36% | 500 |
|---|
| 2026.05.21 | ₩131,867 | ₩131,867 | ₩131,867 | ₩131,867 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩130,272 | ₩130,272 | ₩130,272 | ₩130,272 | 0.00% | 300 |
|---|
| 2026.05.19 | ₩127,844 | ₩127,844 | ₩127,844 | ₩127,844 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩129,346 | ₩129,346 | ₩128,770 | ₩128,890 | -0.35% | 500 |
|---|
| 2026.05.15 | ₩128,247 | ₩128,247 | ₩127,978 | ₩127,978 | -0.21% | 400 |
|---|
| 2026.05.14 | ₩129,400 | ₩129,534 | ₩129,145 | ₩129,145 | -0.20% | 600 |
|---|
| 2026.05.13 | ₩127,160 | ₩127,911 | ₩127,160 | ₩127,911 | +0.59% | 600 |
|---|
| 2026.05.12 | ₩128,662 | ₩128,743 | ₩128,622 | ₩128,743 | +0.06% | 1.1천 |
|---|
| 2026.05.11 | ₩132,739 | ₩132,739 | ₩129,386 | ₩129,386 | -2.53% | 300 |
|---|
| 2026.05.08 | ₩132,417 | ₩132,417 | ₩132,417 | ₩132,417 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩134,107 | ₩134,107 | ₩132,753 | ₩132,753 | -1.01% | 300 |
|---|
| 2026.05.06 | ₩135,220 | ₩135,569 | ₩135,220 | ₩135,314 | +0.07% | 500 |
|---|
| 2026.05.05 | ₩133,316 | ₩133,463 | ₩133,061 | ₩133,463 | +0.11% | 600 |
|---|
| 2026.05.04 | ₩132,095 | ₩132,095 | ₩132,095 | ₩132,095 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩135,166 | ₩135,166 | ₩135,166 | ₩135,166 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩134,965 | ₩135,797 | ₩134,965 | ₩135,797 | +0.62% | 200 |
|---|
| 2026.04.29 | ₩133,986 | ₩133,986 | ₩133,557 | ₩133,557 | -0.32% | 300 |
|---|
| 2026.04.28 | ₩134,161 | ₩134,281 | ₩134,161 | ₩134,281 | +0.09% | 200 |
|---|
| 2026.04.27 | ₩135,810 | ₩136,011 | ₩135,582 | ₩135,582 | -0.17% | 1.2천 |
|---|
| 2026.04.24 | ₩136,923 | ₩136,923 | ₩135,931 | ₩136,038 | -0.65% | 700 |
|---|
| 2026.04.23 | ₩137,151 | ₩137,151 | ₩136,440 | ₩136,440 | -0.52% | 1.1천 |
|---|
| 2026.04.22 | ₩137,782 | ₩137,782 | ₩136,642 | ₩136,642 | -0.83% | 300 |
|---|
| 2026.04.21 | ₩139,538 | ₩139,538 | ₩137,527 | ₩137,527 | -1.44% | 400 |
|---|
| 2026.04.20 | ₩138,023 | ₩138,841 | ₩138,023 | ₩138,841 | +0.59% | 500 |
|---|
| 2026.04.17 | ₩138,988 | ₩138,988 | ₩138,988 | ₩138,988 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩135,636 | ₩135,636 | ₩135,636 | ₩135,636 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩135,475 | ₩135,636 | ₩135,260 | ₩135,636 | +0.12% | 3.4천 |
|---|
| 2026.04.14 | ₩135,582 | ₩135,582 | ₩135,582 | ₩135,582 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩134,000 | ₩134,000 | ₩134,000 | ₩134,000 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩134,040 | ₩134,040 | ₩133,664 | ₩133,664 | -0.28% | 400 |
|---|
| 2026.04.09 | ₩134,979 | ₩135,448 | ₩134,979 | ₩135,113 | +0.10% | 500 |
|---|
| 2026.04.08 | ₩134,402 | ₩134,402 | ₩134,000 | ₩134,000 | -0.30% | 700 |
|---|
| 2026.04.07 | ₩129,105 | ₩129,105 | ₩129,105 | ₩129,105 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩130,446 | ₩130,808 | ₩130,446 | ₩130,808 | +0.28% | 300 |
|---|
| 2026.04.02 | ₩130,365 | ₩130,365 | ₩130,365 | ₩130,365 | 0.00% | 500 |
|---|
| 2026.04.01 | ₩130,781 | ₩130,781 | ₩130,379 | ₩130,379 | -0.31% | 400 |
|---|
| 2026.03.31 | ₩129,051 | ₩129,333 | ₩129,051 | ₩129,333 | +0.22% | 900 |
|---|
| 2026.03.30 | ₩124,800 | ₩124,800 | ₩123,848 | ₩123,915 | -0.71% | 300 |
|---|
| 2026.03.27 | ₩126,007 | ₩126,168 | ₩125,041 | ₩125,041 | -0.77% | 1.1천 |
|---|
| 2026.03.26 | ₩129,802 | ₩129,802 | ₩127,522 | ₩127,522 | -1.76% | 400 |
|---|
| 2026.03.25 | ₩130,245 | ₩130,567 | ₩129,909 | ₩130,567 | +0.25% | 1.1천 |
|---|
| 2026.03.24 | ₩128,837 | ₩128,837 | ₩128,837 | ₩128,837 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩129,065 | ₩130,781 | ₩129,065 | ₩129,199 | +0.10% | 2천 |
|---|
| 2026.03.20 | ₩129,239 | ₩129,239 | ₩125,336 | ₩126,329 | -2.25% | 2.1천 |
|---|
| 2026.03.19 | ₩129,909 | ₩129,909 | ₩129,909 | ₩129,909 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩130,446 | ₩130,446 | ₩128,890 | ₩128,890 | -1.19% | 300 |
|---|
| 2026.03.17 | ₩131,934 | ₩131,934 | ₩131,049 | ₩131,049 | -0.67% | 300 |
|---|
| 2026.03.16 | ₩130,687 | ₩130,701 | ₩129,614 | ₩129,614 | -0.82% | 1.7천 |
|---|
| 2026.03.13 | ₩130,151 | ₩130,151 | ₩127,522 | ₩127,777 | -1.82% | 1.5천 |
|---|
| 2026.03.12 | ₩129,977 | ₩129,977 | ₩128,649 | ₩128,649 | -1.02% | 500 |
|---|
| 2026.03.11 | ₩132,122 | ₩132,685 | ₩132,002 | ₩132,002 | -0.09% | 800 |
|---|
| 2026.03.10 | ₩135,073 | ₩135,073 | ₩132,793 | ₩132,793 | -1.69% | 2.1천 |
|---|
| 2026.03.09 | ₩127,656 | ₩133,423 | ₩127,656 | ₩133,423 | +4.52% | 1.4천 |
|---|
| 2026.03.06 | ₩133,155 | ₩133,436 | ₩132,310 | ₩132,310 | -0.63% | 1.3천 |
|---|
| 2026.03.05 | ₩136,467 | ₩136,467 | ₩136,467 | ₩136,467 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩139,686 | ₩139,686 | ₩139,686 | ₩139,686 | 0.00% | 400 |
|---|
| 2026.03.03 | ₩139,002 | ₩139,056 | ₩139,002 | ₩139,056 | +0.04% | 1.1천 |
|---|
| 2026.03.02 | ₩139,753 | ₩139,753 | ₩139,726 | ₩139,726 | -0.02% | 400 |
|---|
| 2026.02.27 | ₩139,713 | ₩141,134 | ₩139,713 | ₩141,134 | +1.02% | 400 |
|---|
| 2026.02.26 | ₩142,314 | ₩142,945 | ₩142,314 | ₩142,945 | +0.44% | 900 |
|---|
| 2026.02.25 | ₩137,862 | ₩139,471 | ₩137,862 | ₩139,471 | +1.17% | 700 |
|---|
| 2026.02.24 | ₩138,734 | ₩138,854 | ₩138,533 | ₩138,854 | +0.09% | 900 |
|---|
| 2026.02.23 | ₩136,762 | ₩137,165 | ₩136,762 | ₩137,165 | +0.29% | 900 |
|---|
| 2026.02.20 | ₩140,946 | ₩141,496 | ₩140,946 | ₩141,496 | +0.39% | 2.6천 |
|---|
| 2026.02.19 | ₩139,793 | ₩140,343 | ₩139,699 | ₩140,343 | +0.39% | 400 |
|---|
| 2026.02.18 | ₩142,878 | ₩142,878 | ₩142,355 | ₩142,811 | -0.05% | 900 |
|---|
| 2026.02.17 | ₩141,081 | ₩141,081 | ₩140,718 | ₩140,718 | -0.26% | 400 |
|---|
| 2026.02.13 | ₩140,718 | ₩140,718 | ₩140,718 | ₩140,718 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩139,927 | ₩139,927 | ₩138,734 | ₩138,734 | -0.85% | 500 |
|---|
| 2026.02.11 | ₩140,584 | ₩141,107 | ₩140,584 | ₩141,107 | +0.37% | 500 |
|---|
| 2026.02.10 | ₩142,475 | ₩142,475 | ₩142,153 | ₩142,153 | -0.23% | 600 |
|---|
| 2026.02.09 | ₩143,213 | ₩143,213 | ₩143,213 | ₩143,213 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩142,971 | ₩143,012 | ₩142,971 | ₩143,012 | +0.03% | 600 |
|---|
| 2026.02.05 | ₩138,184 | ₩138,895 | ₩138,184 | ₩138,640 | +0.33% | 600 |
|---|
| 2026.02.04 | ₩137,782 | ₩139,512 | ₩137,782 | ₩139,444 | +1.21% | 2.9천 |
|---|
| 2026.02.03 | ₩141,550 | ₩142,180 | ₩140,598 | ₩140,598 | -0.67% | 800 |
|---|
| 2026.02.02 | ₩140,745 | ₩140,786 | ₩140,745 | ₩140,786 | +0.03% | 600 |
|---|
| 2026.01.30 | ₩137,875 | ₩137,956 | ₩137,875 | ₩137,956 | +0.06% | 1.2천 |
|---|
| 2026.01.29 | ₩139,123 | ₩139,123 | ₩139,123 | ₩139,123 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩140,759 | ₩140,786 | ₩140,061 | ₩140,061 | -0.50% | 3천 |
|---|
| 2026.01.27 | ₩142,462 | ₩142,462 | ₩141,952 | ₩142,073 | -0.27% | 900 |
|---|
| 2026.01.26 | ₩142,127 | ₩142,127 | ₩142,127 | ₩142,127 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩142,730 | ₩142,971 | ₩142,730 | ₩142,971 | +0.17% | 300 |
|---|
| 2026.01.22 | ₩146,110 | ₩146,123 | ₩144,581 | ₩144,581 | -1.05% | 1.3천 |
|---|
| 2026.01.21 | ₩143,427 | ₩145,117 | ₩143,427 | ₩145,117 | +1.18% | 1.3천 |
|---|
| 2026.01.20 | ₩143,910 | ₩143,910 | ₩142,033 | ₩142,234 | -1.16% | 1천 |
|---|
| 2026.01.16 | ₩146,364 | ₩146,364 | ₩145,010 | ₩145,010 | -0.93% | 500 |
|---|
| 2026.01.15 | ₩146,941 | ₩146,941 | ₩146,606 | ₩146,606 | -0.23% | 400 |
|---|
| 2026.01.14 | ₩145,520 | ₩145,694 | ₩145,171 | ₩145,694 | +0.12% | 3천 |
|---|
| 2026.01.13 | ₩147,558 | ₩147,558 | ₩147,357 | ₩147,357 | -0.14% | 1.4천 |
|---|
| 2026.01.12 | ₩147,062 | ₩147,062 | ₩146,713 | ₩146,713 | -0.24% | 700 |
|---|
| 2026.01.09 | ₩147,276 | ₩148,094 | ₩147,276 | ₩147,370 | +0.06% | 1천 |
|---|
| 2026.01.08 | ₩147,236 | ₩147,236 | ₩146,458 | ₩146,458 | -0.53% | 1.6천 |
|---|
| 2026.01.07 | ₩144,795 | ₩144,795 | ₩144,795 | ₩144,795 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩142,448 | ₩145,654 | ₩142,448 | ₩145,654 | +2.25% | 1.6천 |
|---|
| 2026.01.05 | ₩142,381 | ₩142,435 | ₩142,140 | ₩142,167 | -0.15% | 1만 |
|---|
| 2026.01.02 | ₩140,303 | ₩140,303 | ₩140,303 | ₩140,303 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩139,874 | ₩140,088 | ₩139,418 | ₩139,418 | -0.33% | 700 |
|---|
| 2025.12.30 | ₩140,879 | ₩141,000 | ₩140,759 | ₩140,759 | -0.09% | 700 |
|---|
| 2025.12.29 | ₩141,322 | ₩141,376 | ₩141,094 | ₩141,376 | +0.04% | 600 |
|---|
| 2025.12.26 | ₩142,489 | ₩142,489 | ₩142,261 | ₩142,408 | -0.06% | 1.3천 |
|---|
| 2025.12.24 | ₩142,462 | ₩142,985 | ₩142,462 | ₩142,851 | +0.27% | 1천 |
|---|
| 2025.12.23 | ₩142,060 | ₩142,060 | ₩142,060 | ₩142,060 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩143,052 | ₩143,159 | ₩142,985 | ₩143,159 | +0.07% | 900 |
|---|
| 2025.12.19 | ₩142,690 | ₩142,690 | ₩142,153 | ₩142,153 | -0.38% | 200 |
|---|
| 2025.12.18 | ₩142,569 | ₩142,569 | ₩141,671 | ₩141,671 | -0.63% | 1.1천 |
|---|
| 2025.12.17 | ₩140,571 | ₩140,571 | ₩139,739 | ₩139,739 | -0.59% | 1.1천 |
|---|
| 2025.12.16 | ₩141,550 | ₩141,550 | ₩141,429 | ₩141,429 | -0.09% | 1천 |
|---|
| 2025.12.15 | ₩141,523 | ₩141,523 | ₩141,523 | ₩141,523 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩142,489 | ₩143,065 | ₩141,872 | ₩141,872 | -0.43% | 1.7천 |
|---|
| 2025.12.11 | ₩141,765 | ₩142,971 | ₩141,765 | ₩142,971 | +0.85% | 1.5천 |
|---|
| 2025.12.10 | ₩139,471 | ₩140,759 | ₩139,471 | ₩140,638 | +0.84% | 1.2천 |
|---|
| 2025.12.09 | ₩135,582 | ₩137,366 | ₩135,582 | ₩137,366 | +1.32% | 400 |
|---|
| 2025.12.08 | ₩135,515 | ₩135,515 | ₩135,515 | ₩135,515 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩133,450 | ₩134,871 | ₩133,450 | ₩134,871 | +1.07% | 500 |
|---|
| 2025.12.04 | ₩133,343 | ₩133,343 | ₩132,887 | ₩133,235 | -0.08% | 1.8천 |
|---|
| 2025.12.03 | ₩133,812 | ₩133,866 | ₩133,812 | ₩133,866 | +0.04% | 1천 |
|---|
| 2025.12.02 | ₩132,256 | ₩132,498 | ₩132,109 | ₩132,498 | +0.18% | 3.4천 |
|---|
| 2025.12.01 | ₩132,002 | ₩132,994 | ₩132,002 | ₩132,739 | +0.56% | 1.7천 |
|---|
| 2025.11.28 | ₩132,203 | ₩132,685 | ₩132,203 | ₩132,685 | +0.37% | 200 |
|---|
| 2025.11.26 | ₩131,304 | ₩132,927 | ₩131,304 | ₩132,511 | +0.92% | 3.1천 |
|---|
| 2025.11.25 | ₩129,172 | ₩131,090 | ₩129,172 | ₩130,741 | +1.21% | 2천 |
|---|
| 2025.11.24 | ₩125,926 | ₩127,402 | ₩125,926 | ₩126,651 | +0.58% | 1.8천 |
|---|
| 2025.11.21 | ₩126,007 | ₩126,181 | ₩125,323 | ₩125,417 | -0.47% | 2.5천 |
|---|
| 2025.11.20 | ₩122,802 | ₩122,802 | ₩121,783 | ₩121,783 | -0.83% | 2.4천 |
|---|
| 2025.11.19 | ₩124,854 | ₩124,854 | ₩123,995 | ₩123,995 | -0.69% | 400 |
|---|
| 2025.11.18 | ₩124,813 | ₩124,813 | ₩124,277 | ₩124,277 | -0.43% | 600 |
|---|
| 2025.11.17 | ₩125,471 | ₩125,484 | ₩123,714 | ₩124,129 | -1.07% | 2.3만 |
|---|
| 2025.11.14 | ₩126,329 | ₩126,476 | ₩126,329 | ₩126,476 | +0.12% | 700 |
|---|
| 2025.11.13 | ₩127,522 | ₩127,522 | ₩127,522 | ₩127,522 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩131,023 | ₩131,023 | ₩130,392 | ₩130,392 | -0.48% | 500 |
|---|
| 2025.11.11 | ₩130,607 | ₩130,875 | ₩130,057 | ₩130,647 | +0.03% | 1천 |
|---|
| 2025.11.10 | ₩130,419 | ₩130,714 | ₩130,419 | ₩130,714 | +0.23% | 1.9천 |
|---|
| 2025.11.07 | ₩126,584 | ₩129,628 | ₩126,584 | ₩129,051 | +1.95% | 4.1천 |
|---|
| 2025.11.06 | ₩127,522 | ₩127,522 | ₩125,403 | ₩125,859 | -1.30% | 5.7천 |
|---|
| 2025.11.05 | ₩128,930 | ₩130,996 | ₩127,321 | ₩129,534 | +0.47% | 1.2만 |
|---|
| 2025.11.04 | ₩128,635 | ₩129,453 | ₩128,635 | ₩128,930 | +0.23% | 4.8천 |
|---|
| 2025.11.03 | ₩132,176 | ₩132,176 | ₩130,285 | ₩131,277 | -0.68% | 18.2만 |
|---|
| 2025.10.31 | ₩131,210 | ₩132,404 | ₩131,063 | ₩132,297 | +0.83% | 2.5천 |
|---|
| 2025.10.30 | ₩132,739 | ₩132,739 | ₩130,660 | ₩130,687 | -1.55% | 2.1천 |
|---|
| 2025.10.29 | ₩135,032 | ₩135,220 | ₩133,396 | ₩133,396 | -1.21% | 1.5천 |
|---|
| 2025.10.28 | ₩135,448 | ₩135,448 | ₩134,925 | ₩134,979 | -0.35% | 1천 |
|---|
| 2025.10.27 | ₩135,904 | ₩136,159 | ₩135,166 | ₩135,247 | -0.48% | 1.9천 |
|---|
| 2025.10.24 | ₩134,094 | ₩134,094 | ₩134,094 | ₩134,094 | 0.00% | 500 |
|---|
| 2025.10.23 | ₩132,538 | ₩133,638 | ₩132,538 | ₩133,074 | +0.40% | 2천 |
|---|
| 2025.10.22 | ₩132,377 | ₩132,471 | ₩131,371 | ₩132,042 | -0.25% | 3.1천 |
|---|
| 2025.10.21 | ₩134,268 | ₩134,268 | ₩134,268 | ₩134,268 | 0.00% | 600 |
|---|
| 2025.10.20 | ₩131,975 | ₩132,699 | ₩131,975 | ₩132,699 | +0.55% | 700 |
|---|
| 2025.10.17 | ₩130,647 | ₩130,687 | ₩130,486 | ₩130,486 | -0.12% | 5.7천 |
|---|
| 2025.10.16 | ₩131,747 | ₩131,747 | ₩130,339 | ₩130,969 | -0.59% | 1.4천 |
|---|
| 2025.10.15 | ₩133,745 | ₩133,946 | ₩133,745 | ₩133,879 | +0.10% | 1.6천 |
|---|
| 2025.10.14 | ₩130,191 | ₩133,678 | ₩130,191 | ₩133,249 | +2.35% | 1.8천 |
|---|
| 2025.10.13 | ₩131,398 | ₩131,894 | ₩131,398 | ₩131,881 | +0.37% | 2.6천 |
|---|
| 2025.10.10 | ₩132,766 | ₩133,101 | ₩127,791 | ₩127,791 | -3.75% | 3.3천 |
|---|