시장 데이터를 불러오는 중
전체 종목
Invesco Dorsey Wright Emerging Markets Momentum ETF 과거 주가
Invesco Dorsey Wright Emerging Markets Momentum ETF · PIE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Dorsey Wright Emerging Markets Momentum ETF · PIE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,005 | ₩47,220 | ₩46,858 | ₩47,153 | +0.31% | 3.3만 |
| 2026.10.08 | ₩46,790 | ₩46,965 | ₩46,160 | ₩46,469 | -0.69% | 6.7만 |
| 2026.10.07 | ₩47,434 | ₩47,434 | ₩46,911 | ₩47,300 | -0.28% | 1.6만 |
| 2026.10.06 | ₩47,850 | ₩48,011 | ₩47,582 | ₩47,877 | +0.06% | 4.2만 |
| 2026.10.05 | ₩47,327 | ₩47,756 | ₩47,327 | ₩47,595 | +0.57% | 4.9만 |
| 2026.10.02 | ₩46,415 | ₩46,804 | ₩46,267 | ₩46,643 | +0.49% | 8.4만 |
| 2026.10.01 | ₩45,516 | ₩45,811 | ₩45,288 | ₩45,677 | +0.35% | 9.1만 |
| 2026.09.30 | ₩45,986 | ₩45,986 | ₩45,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,704 |
| -0.61% |
| 2.6만 |
| 2026.09.29 | ₩45,838 | ₩45,838 | ₩45,422 | ₩45,758 | -0.18% | 2.3만 |
|---|
| 2026.09.28 | ₩45,623 | ₩45,731 | ₩45,154 | ₩45,717 | +0.21% | 2.3만 |
|---|
| 2026.09.25 | ₩46,173 | ₩46,455 | ₩45,919 | ₩46,348 | +0.38% | 2.7만 |
|---|
| 2026.09.24 | ₩45,865 | ₩45,865 | ₩45,275 | ₩45,664 | -0.44% | 2.2만 |
|---|
| 2026.09.23 | ₩45,744 | ₩45,919 | ₩45,154 | ₩45,409 | -0.73% | 2.3만 |
|---|
| 2026.09.22 | ₩46,079 | ₩46,321 | ₩45,892 | ₩46,200 | +0.26% | 1.5만 |
|---|
| 2026.09.21 | ₩45,664 | ₩46,294 | ₩45,529 | ₩46,200 | +1.18% | 4.5만 |
|---|
| 2026.09.18 | ₩45,221 | ₩45,919 | ₩45,194 | ₩45,650 | +0.95% | 1.7만 |
|---|
| 2026.09.17 | ₩44,671 | ₩45,060 | ₩44,631 | ₩44,644 | -0.06% | 1만 |
|---|
| 2026.09.16 | ₩44,456 | ₩44,711 | ₩43,799 | ₩44,215 | -0.54% | 1.2만 |
|---|
| 2026.09.15 | ₩43,933 | ₩43,960 | ₩43,651 | ₩43,786 | -0.34% | 1.6만 |
|---|
| 2026.09.14 | ₩44,081 | ₩44,483 | ₩43,933 | ₩44,295 | +0.49% | 1.9만 |
|---|
| 2026.09.11 | ₩45,100 | ₩45,234 | ₩44,966 | ₩45,060 | -0.09% | 4.5만 |
|---|
| 2026.09.10 | ₩44,979 | ₩44,979 | ₩44,738 | ₩44,765 | -0.48% | 6.2천 |
|---|
| 2026.09.09 | ₩45,731 | ₩45,932 | ₩45,489 | ₩45,717 | -0.03% | 1.5만 |
|---|
| 2026.09.08 | ₩45,194 | ₩45,516 | ₩44,966 | ₩45,355 | +0.36% | 6.6만 |
|---|
| 2026.09.04 | ₩45,261 | ₩46,012 | ₩45,140 | ₩45,865 | +1.33% | 14.3만 |
|---|
| 2026.09.03 | ₩45,033 | ₩45,395 | ₩44,872 | ₩45,288 | +0.57% | 1.3만 |
|---|
| 2026.09.02 | ₩46,227 | ₩46,227 | ₩44,872 | ₩44,966 | -2.73% | 8.3만 |
|---|
| 2026.09.01 | ₩45,744 | ₩45,905 | ₩45,275 | ₩45,476 | -0.59% | 16.1만 |
|---|
| 2026.08.31 | ₩45,395 | ₩45,395 | ₩44,939 | ₩45,208 | -0.41% | 2.2만 |
|---|
| 2026.08.28 | ₩45,999 | ₩46,200 | ₩45,288 | ₩45,664 | -0.73% | 5.5만 |
|---|
| 2026.08.27 | ₩45,610 | ₩45,945 | ₩45,301 | ₩45,784 | +0.38% | 4.9만 |
|---|
| 2026.08.26 | ₩45,127 | ₩45,315 | ₩45,006 | ₩45,100 | -0.06% | 2.7만 |
|---|
| 2026.08.25 | ₩44,416 | ₩44,698 | ₩44,282 | ₩44,698 | +0.63% | 2.2만 |
|---|
| 2026.08.24 | ₩44,309 | ₩44,309 | ₩43,544 | ₩43,987 | -0.73% | 5.7만 |
|---|
| 2026.08.21 | ₩44,523 | ₩44,577 | ₩44,336 | ₩44,470 | -0.12% | 8.8만 |
|---|
| 2026.08.20 | ₩44,081 | ₩44,456 | ₩43,973 | ₩44,242 | +0.37% | 9.6만 |
|---|
| 2026.08.19 | ₩44,617 | ₩44,792 | ₩44,201 | ₩44,403 | -0.48% | 4.7만 |
|---|
| 2026.08.18 | ₩44,349 | ₩44,443 | ₩44,054 | ₩44,134 | -0.48% | 5.5만 |
|---|
| 2026.08.17 | ₩45,248 | ₩45,436 | ₩44,845 | ₩45,248 | 0.00% | 2.5만 |
|---|
| 2026.08.14 | ₩44,497 | ₩45,208 | ₩44,376 | ₩44,470 | -0.06% | 1.9만 |
|---|
| 2026.08.13 | ₩44,564 | ₩44,872 | ₩44,483 | ₩44,658 | +0.21% | 9.5만 |
|---|
| 2026.08.12 | ₩44,738 | ₩44,939 | ₩44,389 | ₩44,792 | +0.12% | 18.8만 |
|---|
| 2026.08.11 | ₩43,839 | ₩44,389 | ₩43,477 | ₩43,638 | -0.46% | 3.8만 |
|---|
| 2026.08.10 | ₩43,437 | ₩43,651 | ₩43,316 | ₩43,517 | +0.19% | 3.1만 |
|---|
| 2026.08.07 | ₩43,598 | ₩43,879 | ₩43,195 | ₩43,625 | +0.06% | 1.7만 |
|---|
| 2026.08.06 | ₩42,739 | ₩43,584 | ₩42,578 | ₩43,262 | +1.22% | 14.8만 |
|---|
| 2026.08.05 | ₩42,672 | ₩43,423 | ₩42,511 | ₩42,981 | +0.72% | 16만 |
|---|
| 2026.08.04 | ₩41,921 | ₩42,659 | ₩41,921 | ₩42,592 | +1.60% | 3.6만 |
|---|
| 2026.08.03 | ₩40,311 | ₩40,875 | ₩40,150 | ₩40,808 | +1.23% | 5.3만 |
|---|
| 2026.07.31 | ₩40,190 | ₩40,325 | ₩39,721 | ₩39,976 | -0.53% | 20.6만 |
|---|
| 2026.07.30 | ₩38,540 | ₩39,104 | ₩38,540 | ₩38,997 | +1.18% | 2.7만 |
|---|
| 2026.07.29 | ₩38,768 | ₩38,903 | ₩38,031 | ₩38,071 | -1.80% | 4.7만 |
|---|
| 2026.07.28 | ₩39,573 | ₩40,029 | ₩39,359 | ₩39,708 | +0.34% | 4.8만 |
|---|
| 2026.07.27 | ₩41,559 | ₩41,559 | ₩40,727 | ₩41,143 | -1.00% | 8.9만 |
|---|
| 2026.07.24 | ₩41,599 | ₩41,666 | ₩41,197 | ₩41,250 | -0.84% | 2.2만 |
|---|
| 2026.07.23 | ₩42,001 | ₩42,390 | ₩41,787 | ₩41,934 | -0.16% | 3만 |
|---|
| 2026.07.22 | ₩42,229 | ₩43,034 | ₩42,095 | ₩42,981 | +1.78% | 4.6만 |
|---|
| 2026.07.21 | ₩41,814 | ₩42,042 | ₩41,478 | ₩41,975 | +0.38% | 6.4만 |
|---|
| 2026.07.20 | ₩40,888 | ₩40,955 | ₩40,070 | ₩40,204 | -1.67% | 23.4만 |
|---|
| 2026.07.17 | ₩40,566 | ₩41,129 | ₩40,150 | ₩40,982 | +1.03% | 83.7만 |
|---|
| 2026.07.16 | ₩42,820 | ₩43,048 | ₩42,592 | ₩42,739 | -0.19% | 1.5만 |
|---|
| 2026.07.15 | ₩43,450 | ₩43,571 | ₩43,008 | ₩43,504 | +0.12% | 3.7만 |
|---|
| 2026.07.14 | ₩43,142 | ₩43,142 | ₩42,525 | ₩42,806 | -0.78% | 2.6만 |
|---|
| 2026.07.13 | ₩43,182 | ₩43,249 | ₩42,793 | ₩42,940 | -0.56% | 2.1만 |
|---|
| 2026.07.10 | ₩43,745 | ₩44,121 | ₩43,544 | ₩44,014 | +0.61% | 70.7만 |
|---|
| 2026.07.09 | ₩43,584 | ₩43,879 | ₩42,283 | ₩43,611 | +0.06% | 3.1만 |
|---|
| 2026.07.08 | ₩41,921 | ₩42,793 | ₩41,908 | ₩42,632 | +1.70% | 2.3만 |
|---|
| 2026.07.07 | ₩43,034 | ₩43,437 | ₩42,350 | ₩42,632 | -0.94% | 19.1만 |
|---|
| 2026.07.06 | ₩44,362 | ₩44,832 | ₩44,228 | ₩44,644 | +0.64% | 1.9만 |
|---|
| 2026.07.02 | ₩44,269 | ₩44,644 | ₩43,343 | ₩43,504 | -1.73% | 25.2만 |
|---|
| 2026.07.01 | ₩44,027 | ₩44,336 | ₩43,625 | ₩43,665 | -0.82% | 5.5만 |
|---|
| 2026.06.30 | ₩44,456 | ₩44,912 | ₩44,215 | ₩44,805 | +0.78% | 2.2만 |
|---|
| 2026.06.29 | ₩44,054 | ₩44,094 | ₩43,343 | ₩43,987 | -0.15% | 3.2만 |
|---|
| 2026.06.26 | ₩43,075 | ₩43,678 | ₩42,927 | ₩43,370 | +0.69% | 3.3만 |
|---|
| 2026.06.25 | ₩44,631 | ₩44,631 | ₩43,598 | ₩43,772 | -1.92% | 7.6만 |
|---|
| 2026.06.24 | ₩43,169 | ₩43,705 | ₩42,954 | ₩43,249 | +0.19% | 16.4만 |
|---|
| 2026.06.23 | ₩43,343 | ₩44,067 | ₩42,860 | ₩43,625 | +0.65% | 4.1만 |
|---|
| 2026.06.22 | ₩46,428 | ₩47,179 | ₩45,945 | ₩46,012 | -0.90% | 25.1만 |
|---|
| 2026.06.18 | ₩45,382 | ₩45,905 | ₩45,382 | ₩45,717 | +0.74% | 1.3만 |
|---|
| 2026.06.17 | ₩44,872 | ₩44,993 | ₩44,000 | ₩44,000 | -1.94% | 2.5만 |
|---|
| 2026.06.16 | ₩44,121 | ₩44,376 | ₩43,598 | ₩43,719 | -0.91% | 3.1만 |
|---|
| 2026.06.15 | ₩44,872 | ₩45,167 | ₩44,671 | ₩45,060 | +0.42% | 7.6만 |
|---|
| 2026.06.12 | ₩43,128 | ₩43,866 | ₩43,021 | ₩43,719 | +1.37% | 7.4만 |
|---|
| 2026.06.11 | ₩41,572 | ₩42,900 | ₩41,304 | ₩42,726 | +2.78% | 2.8만 |
|---|
| 2026.06.10 | ₩41,465 | ₩41,854 | ₩41,062 | ₩41,143 | -0.78% | 8.7천 |
|---|
| 2026.06.09 | ₩42,820 | ₩42,994 | ₩41,049 | ₩41,693 | -2.63% | 2.1만 |
|---|
| 2026.06.08 | ₩42,095 | ₩42,109 | ₩41,572 | ₩41,760 | -0.80% | 2.1만 |
|---|
| 2026.06.05 | ₩42,672 | ₩42,672 | ₩40,968 | ₩41,089 | -3.71% | 3.2만 |
|---|
| 2026.06.04 | ₩43,812 | ₩44,215 | ₩43,477 | ₩44,134 | +0.73% | 1.7만 |
|---|
| 2026.06.03 | ₩44,403 | ₩44,537 | ₩43,947 | ₩44,067 | -0.76% | 3.4만 |
|---|
| 2026.06.02 | ₩44,309 | ₩44,684 | ₩44,040 | ₩44,497 | +0.42% | 2.2만 |
|---|
| 2026.06.01 | ₩43,960 | ₩44,658 | ₩43,933 | ₩44,483 | +1.19% | 18.6만 |
|---|
| 2026.05.29 | ₩44,000 | ₩44,188 | ₩43,517 | ₩43,799 | -0.46% | 5.1만 |
|---|
| 2026.05.28 | ₩43,839 | ₩44,134 | ₩43,222 | ₩44,027 | +0.43% | 2만 |
|---|
| 2026.05.27 | ₩44,684 | ₩44,684 | ₩43,920 | ₩44,269 | -0.93% | 4.3만 |
|---|
| 2026.05.26 | ₩44,014 | ₩44,684 | ₩44,014 | ₩44,590 | +1.31% | 59.1만 |
|---|
| 2026.05.22 | ₩42,498 | ₩42,914 | ₩42,350 | ₩42,699 | +0.47% | 4.8만 |
|---|
| 2026.05.21 | ₩40,982 | ₩41,693 | ₩40,982 | ₩41,505 | +1.28% | 1.5만 |
|---|
| 2026.05.20 | ₩40,405 | ₩40,942 | ₩40,405 | ₩40,848 | +1.10% | 1.7만 |
|---|
| 2026.05.19 | ₩40,244 | ₩40,392 | ₩39,359 | ₩40,338 | +0.23% | 3.7만 |
|---|
| 2026.05.18 | ₩41,505 | ₩41,518 | ₩40,968 | ₩41,197 | -0.74% | 1.4만 |
|---|
| 2026.05.15 | ₩41,411 | ₩41,411 | ₩40,808 | ₩41,129 | -0.68% | 3.5만 |
|---|
| 2026.05.14 | ₩42,551 | ₩42,779 | ₩42,417 | ₩42,645 | +0.22% | 1.2만 |
|---|
| 2026.05.13 | ₩41,720 | ₩42,578 | ₩41,720 | ₩42,511 | +1.90% | 3.5만 |
|---|
| 2026.05.12 | ₩42,377 | ₩42,377 | ₩41,411 | ₩41,773 | -1.42% | 5.4만 |
|---|
| 2026.05.11 | ₩43,034 | ₩43,329 | ₩42,712 | ₩43,329 | +0.69% | 4.1만 |
|---|
| 2026.05.08 | ₩42,551 | ₩42,806 | ₩42,243 | ₩42,645 | +0.22% | 4.7만 |
|---|
| 2026.05.07 | ₩42,619 | ₩42,873 | ₩42,444 | ₩42,484 | -0.31% | 9.9천 |
|---|
| 2026.05.06 | ₩42,619 | ₩43,075 | ₩42,404 | ₩43,075 | +1.07% | 8.7만 |
|---|
| 2026.05.05 | ₩42,122 | ₩42,592 | ₩41,934 | ₩42,511 | +0.92% | 2.4만 |
|---|
| 2026.05.04 | ₩41,787 | ₩42,256 | ₩41,599 | ₩41,814 | +0.06% | 7.6만 |
|---|
| 2026.05.01 | ₩41,398 | ₩42,256 | ₩41,398 | ₩41,679 | +0.68% | 23.3만 |
|---|
| 2026.04.30 | ₩41,210 | ₩41,532 | ₩40,606 | ₩41,465 | +0.62% | 3.6만 |
|---|
| 2026.04.29 | ₩40,673 | ₩40,673 | ₩40,244 | ₩40,405 | -0.66% | 2.9만 |
|---|
| 2026.04.28 | ₩40,566 | ₩40,821 | ₩39,547 | ₩40,418 | -0.36% | 6만 |
|---|
| 2026.04.27 | ₩40,968 | ₩40,968 | ₩40,231 | ₩40,526 | -1.08% | 4.1만 |
|---|
| 2026.04.24 | ₩40,606 | ₩40,901 | ₩40,231 | ₩40,808 | +0.50% | 4.5만 |
|---|
| 2026.04.23 | ₩40,029 | ₩40,459 | ₩39,775 | ₩39,909 | -0.30% | 3.3만 |
|---|
| 2026.04.22 | ₩40,123 | ₩40,875 | ₩40,123 | ₩40,794 | +1.67% | 4.8만 |
|---|
| 2026.04.21 | ₩40,325 | ₩40,539 | ₩39,708 | ₩39,882 | -1.10% | 2.7만 |
|---|
| 2026.04.20 | ₩39,976 | ₩40,231 | ₩39,734 | ₩40,029 | +0.13% | 4.1만 |
|---|
| 2026.04.17 | ₩40,029 | ₩40,405 | ₩39,855 | ₩40,137 | +0.27% | 2.7만 |
|---|
| 2026.04.16 | ₩39,211 | ₩39,292 | ₩38,956 | ₩39,158 | -0.14% | 3.4만 |
|---|
| 2026.04.15 | ₩39,104 | ₩39,278 | ₩37,427 | ₩39,211 | +0.27% | 4.1만 |
|---|
| 2026.04.14 | ₩38,956 | ₩39,225 | ₩38,688 | ₩39,050 | +0.24% | 14.7만 |
|---|
| 2026.04.13 | ₩38,111 | ₩38,862 | ₩37,749 | ₩38,755 | +1.69% | 7.2만 |
|---|
| 2026.04.10 | ₩38,178 | ₩38,353 | ₩37,856 | ₩38,084 | -0.25% | 38.3만 |
|---|
| 2026.04.09 | ₩37,025 | ₩37,816 | ₩36,877 | ₩37,682 | +1.78% | 10.6만 |
|---|
| 2026.04.08 | ₩37,239 | ₩37,400 | ₩37,025 | ₩37,266 | +0.07% | 5.3만 |
|---|
| 2026.04.07 | ₩35,428 | ₩35,790 | ₩34,892 | ₩35,643 | +0.61% | 9.2만 |
|---|
| 2026.04.06 | ₩35,106 | ₩35,509 | ₩35,039 | ₩35,214 | +0.31% | 2.5만 |
|---|
| 2026.04.02 | ₩34,650 | ₩35,160 | ₩34,529 | ₩34,986 | +0.97% | 3.8만 |
|---|
| 2026.04.01 | ₩35,428 | ₩35,817 | ₩35,321 | ₩35,549 | +0.34% | 13.7만 |
|---|
| 2026.03.31 | ₩34,207 | ₩35,053 | ₩33,805 | ₩34,918 | +2.08% | 4.8만 |
|---|
| 2026.03.30 | ₩34,409 | ₩34,489 | ₩34,234 | ₩34,275 | -0.39% | 2.2만 |
|---|
| 2026.03.27 | ₩34,637 | ₩34,717 | ₩34,207 | ₩34,368 | -0.77% | 7.2만 |
|---|
| 2026.03.26 | ₩35,214 | ₩35,214 | ₩34,462 | ₩34,583 | -1.79% | 2.5만 |
|---|
| 2026.03.25 | ₩35,643 | ₩35,911 | ₩35,562 | ₩35,777 | +0.38% | 2.5만 |
|---|
| 2026.03.24 | ₩34,436 | ₩34,677 | ₩34,181 | ₩34,664 | +0.66% | 1.5만 |
|---|
| 2026.03.23 | ₩34,986 | ₩35,455 | ₩34,825 | ₩35,187 | +0.58% | 2.1만 |
|---|
| 2026.03.20 | ₩35,200 | ₩35,200 | ₩34,288 | ₩34,288 | -2.59% | 2.8만 |
|---|
| 2026.03.19 | ₩34,489 | ₩35,522 | ₩34,489 | ₩35,509 | +2.96% | 1.6만 |
|---|
| 2026.03.18 | ₩35,656 | ₩35,844 | ₩35,214 | ₩35,214 | -1.24% | 3.4만 |
|---|
| 2026.03.17 | ₩35,898 | ₩36,126 | ₩35,697 | ₩35,938 | +0.11% | 3.4만 |
|---|
| 2026.03.16 | ₩35,334 | ₩35,656 | ₩35,254 | ₩35,455 | +0.34% | 1.2만 |
|---|
| 2026.03.13 | ₩35,442 | ₩35,442 | ₩34,476 | ₩34,476 | -2.73% | 2.7만 |
|---|
| 2026.03.12 | ₩35,375 | ₩35,375 | ₩34,784 | ₩34,784 | -1.67% | 1.8만 |
|---|
| 2026.03.11 | ₩35,804 | ₩36,086 | ₩35,576 | ₩35,898 | +0.26% | 2.9만 |
|---|
| 2026.03.10 | ₩35,375 | ₩35,938 | ₩35,147 | ₩35,509 | +0.38% | 3만 |
|---|
| 2026.03.09 | ₩34,194 | ₩35,254 | ₩33,966 | ₩35,214 | +2.98% | 3.1만 |
|---|
| 2026.03.06 | ₩34,704 | ₩35,187 | ₩34,261 | ₩34,999 | +0.85% | 12.9만 |
|---|
| 2026.03.05 | ₩35,643 | ₩35,844 | ₩35,160 | ₩35,549 | -0.26% | 2.9만 |
|---|
| 2026.03.04 | ₩35,911 | ₩36,059 | ₩35,562 | ₩35,992 | +0.22% | 4.9만 |
|---|
| 2026.03.03 | ₩36,059 | ₩36,059 | ₩34,892 | ₩35,911 | -0.41% | 2.4만 |
|---|
| 2026.03.02 | ₩37,427 | ₩38,071 | ₩37,400 | ₩37,816 | +1.04% | 2.7만 |
|---|
| 2026.02.27 | ₩37,749 | ₩38,192 | ₩37,642 | ₩38,031 | +0.75% | 2만 |
|---|
| 2026.02.26 | ₩38,218 | ₩38,218 | ₩37,709 | ₩37,990 | -0.60% | 2.9만 |
|---|
| 2026.02.25 | ₩37,977 | ₩38,084 | ₩37,762 | ₩38,031 | +0.14% | 3.8만 |
|---|
| 2026.02.24 | ₩37,226 | ₩37,843 | ₩37,092 | ₩37,588 | +0.97% | 12.7만 |
|---|
| 2026.02.23 | ₩37,172 | ₩37,320 | ₩36,743 | ₩36,877 | -0.79% | 1.9만 |
|---|
| 2026.02.20 | ₩36,287 | ₩37,092 | ₩36,287 | ₩37,092 | +2.22% | 40.4만 |
|---|
| 2026.02.19 | ₩36,273 | ₩36,407 | ₩36,018 | ₩36,314 | +0.11% | 3만 |
|---|
| 2026.02.18 | ₩36,555 | ₩36,662 | ₩35,817 | ₩36,354 | -0.55% | 5.5만 |
|---|
| 2026.02.17 | ₩35,857 | ₩36,314 | ₩35,629 | ₩36,314 | +1.27% | 2.2만 |
|---|
| 2026.02.13 | ₩36,059 | ₩36,300 | ₩35,401 | ₩36,300 | +0.67% | 15.1만 |
|---|
| 2026.02.12 | ₩36,689 | ₩36,689 | ₩35,884 | ₩36,193 | -1.35% | 1.4만 |
|---|
| 2026.02.11 | ₩36,005 | ₩36,528 | ₩35,992 | ₩36,501 | +1.38% | 8천 |
|---|
| 2026.02.10 | ₩35,965 | ₩36,005 | ₩35,348 | ₩35,764 | -0.56% | 3.6만 |
|---|
| 2026.02.09 | ₩35,079 | ₩35,857 | ₩35,079 | ₩35,777 | +1.99% | 1.9만 |
|---|
| 2026.02.06 | ₩34,248 | ₩35,120 | ₩34,248 | ₩34,905 | +1.92% | 1.2만 |
|---|
| 2026.02.05 | ₩34,449 | ₩34,516 | ₩33,939 | ₩34,355 | -0.27% | 4.9만 |
|---|
| 2026.02.04 | ₩35,240 | ₩35,415 | ₩34,462 | ₩34,798 | -1.26% | 4.2만 |
|---|
| 2026.02.03 | ₩34,744 | ₩35,066 | ₩34,422 | ₩34,664 | -0.23% | 9.6천 |
|---|
| 2026.02.02 | ₩34,248 | ₩34,623 | ₩33,282 | ₩34,422 | +0.51% | 2만 |
|---|
| 2026.01.30 | ₩35,240 | ₩35,388 | ₩34,395 | ₩34,570 | -1.90% | 1.2만 |
|---|
| 2026.01.29 | ₩35,898 | ₩36,394 | ₩35,227 | ₩35,710 | -0.52% | 2.3만 |
|---|
| 2026.01.28 | ₩35,817 | ₩36,273 | ₩35,750 | ₩36,126 | +0.86% | 3.4만 |
|---|
| 2026.01.27 | ₩35,697 | ₩36,112 | ₩35,495 | ₩35,938 | +0.68% | 6.8천 |
|---|
| 2026.01.26 | ₩35,079 | ₩35,482 | ₩35,079 | ₩35,482 | +1.15% | 2.4만 |
|---|
| 2026.01.23 | ₩34,623 | ₩34,972 | ₩34,570 | ₩34,972 | +1.01% | 2.6만 |
|---|
| 2026.01.22 | ₩34,637 | ₩34,825 | ₩34,154 | ₩34,757 | +0.35% | 1.1만 |
|---|
| 2026.01.21 | ₩34,275 | ₩34,637 | ₩34,073 | ₩34,637 | +1.06% | 2.2만 |
|---|
| 2026.01.20 | ₩34,288 | ₩34,556 | ₩34,167 | ₩34,275 | -0.04% | 5.6천 |
|---|
| 2026.01.16 | ₩34,100 | ₩34,127 | ₩33,832 | ₩34,087 | -0.04% | 1.9만 |
|---|
| 2026.01.15 | ₩34,221 | ₩34,462 | ₩34,127 | ₩34,382 | +0.47% | 2만 |
|---|
| 2026.01.14 | ₩33,926 | ₩33,926 | ₩33,657 | ₩33,859 | -0.20% | 1.2만 |
|---|
| 2026.01.13 | ₩33,671 | ₩33,671 | ₩33,416 | ₩33,497 | -0.52% | 1.8만 |
|---|
| 2026.01.12 | ₩33,228 | ₩33,671 | ₩33,201 | ₩33,617 | +1.17% | 8.6천 |
|---|
| 2026.01.09 | ₩33,175 | ₩33,523 | ₩33,121 | ₩33,376 | +0.61% | 6.2천 |
|---|
| 2026.01.08 | ₩32,973 | ₩33,255 | ₩32,812 | ₩33,242 | +0.81% | 8.6만 |
|---|
| 2026.01.07 | ₩32,987 | ₩33,362 | ₩32,745 | ₩32,987 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩33,201 | ₩33,429 | ₩33,201 | ₩33,376 | +0.53% | 1.5만 |
|---|
| 2026.01.05 | ₩32,638 | ₩32,960 | ₩32,423 | ₩32,531 | -0.33% | 2.3만 |
|---|
| 2026.01.02 | ₩31,994 | ₩32,772 | ₩31,994 | ₩32,182 | +0.59% | 3.6만 |
|---|
| 2025.12.31 | ₩32,061 | ₩32,061 | ₩31,659 | ₩31,712 | -1.09% | 3.8만 |
|---|
| 2025.12.30 | ₩32,209 | ₩32,343 | ₩31,887 | ₩32,061 | -0.46% | 3.5만 |
|---|
| 2025.12.29 | ₩31,712 | ₩32,142 | ₩31,712 | ₩31,914 | +0.63% | 1.9만 |
|---|
| 2025.12.26 | ₩32,960 | ₩32,973 | ₩32,464 | ₩32,732 | -0.69% | 1.8만 |
|---|
| 2025.12.24 | ₩32,209 | ₩32,839 | ₩32,209 | ₩32,638 | +1.33% | 8.9천 |
|---|
| 2025.12.23 | ₩32,692 | ₩32,839 | ₩32,423 | ₩32,651 | -0.12% | 1.3만 |
|---|
| 2025.12.22 | ₩32,289 | ₩32,812 | ₩32,262 | ₩32,598 | +0.96% | 1.4만 |
|---|
| 2025.12.19 | ₩32,021 | ₩32,906 | ₩32,021 | ₩32,906 | +2.76% | 5.9천 |
|---|
| 2025.12.18 | ₩32,638 | ₩32,799 | ₩32,209 | ₩32,544 | -0.29% | 5.7천 |
|---|
| 2025.12.17 | ₩32,115 | ₩32,826 | ₩31,940 | ₩32,343 | +0.71% | 8.3천 |
|---|
| 2025.12.16 | ₩32,557 | ₩32,933 | ₩32,316 | ₩32,611 | +0.16% | 7.8천 |
|---|
| 2025.12.15 | ₩32,906 | ₩33,040 | ₩32,718 | ₩32,853 | -0.16% | 6.6천 |
|---|
| 2025.12.12 | ₩33,014 | ₩33,014 | ₩32,678 | ₩32,772 | -0.73% | 1.6만 |
|---|
| 2025.12.11 | ₩32,799 | ₩32,947 | ₩32,718 | ₩32,947 | +0.45% | 9.3천 |
|---|
| 2025.12.10 | ₩32,182 | ₩32,987 | ₩32,182 | ₩32,799 | +1.92% | 2.5만 |
|---|
| 2025.12.09 | ₩32,222 | ₩32,759 | ₩32,222 | ₩32,477 | +0.79% | 15.5만 |
|---|
| 2025.12.08 | ₩32,423 | ₩32,531 | ₩32,423 | ₩32,437 | +0.04% | 7.1천 |
|---|
| 2025.12.05 | ₩32,209 | ₩32,745 | ₩32,209 | ₩32,517 | +0.96% | 1.2만 |
|---|
| 2025.12.04 | ₩32,222 | ₩32,222 | ₩31,900 | ₩32,115 | -0.33% | 1만 |
|---|
| 2025.12.03 | ₩32,007 | ₩32,236 | ₩31,914 | ₩32,236 | +0.71% | 5.7천 |
|---|
| 2025.12.02 | ₩32,168 | ₩32,209 | ₩32,034 | ₩32,142 | -0.08% | 5.2천 |
|---|
| 2025.12.01 | ₩32,383 | ₩32,464 | ₩32,222 | ₩32,356 | -0.08% | 9.7만 |
|---|
| 2025.11.28 | ₩32,410 | ₩32,504 | ₩32,303 | ₩32,396 | -0.04% | 6.1천 |
|---|
| 2025.11.26 | ₩32,343 | ₩32,343 | ₩31,779 | ₩32,168 | -0.54% | 6.5천 |
|---|
| 2025.11.25 | ₩31,833 | ₩32,128 | ₩31,672 | ₩32,128 | +0.93% | 2.2만 |
|---|
| 2025.11.24 | ₩31,887 | ₩32,075 | ₩31,793 | ₩32,075 | +0.59% | 9.6천 |
|---|
| 2025.11.21 | ₩31,122 | ₩31,565 | ₩30,290 | ₩31,471 | +1.12% | 3.3만 |
|---|
| 2025.11.20 | ₩32,396 | ₩32,396 | ₩31,739 | ₩31,806 | -1.82% | 8.2천 |
|---|
| 2025.11.19 | ₩32,007 | ₩32,034 | ₩31,753 | ₩32,034 | +0.08% | 8.1천 |
|---|
| 2025.11.18 | ₩31,820 | ₩32,048 | ₩31,793 | ₩31,846 | +0.08% | 1.5만 |
|---|
| 2025.11.17 | ₩32,370 | ₩32,571 | ₩32,101 | ₩32,343 | -0.08% | 4.5만 |
|---|
| 2025.11.14 | ₩32,678 | ₩33,081 | ₩32,464 | ₩32,933 | +0.78% | 3.5만 |
|---|
| 2025.11.13 | ₩33,040 | ₩33,040 | ₩32,584 | ₩32,651 | -1.18% | 18만 |
|---|
| 2025.11.12 | ₩32,759 | ₩32,987 | ₩32,759 | ₩32,826 | +0.20% | 1.6만 |
|---|
| 2025.11.11 | ₩32,933 | ₩32,933 | ₩32,745 | ₩32,812 | -0.37% | 3.5천 |
|---|
| 2025.11.10 | ₩32,316 | ₩32,987 | ₩32,236 | ₩32,987 | +2.08% | 1.1만 |
|---|
| 2025.11.07 | ₩31,873 | ₩32,168 | ₩31,873 | ₩32,101 | +0.72% | 1.6만 |
|---|
| 2025.11.06 | ₩32,209 | ₩32,584 | ₩32,209 | ₩32,437 | +0.71% | 1.1만 |
|---|
| 2025.11.05 | ₩31,927 | ₩32,598 | ₩31,927 | ₩32,490 | +1.76% | 2.6만 |
|---|
| 2025.11.04 | ₩32,101 | ₩32,168 | ₩31,645 | ₩32,021 | -0.25% | 9.3만 |
|---|
| 2025.11.03 | ₩32,826 | ₩32,853 | ₩32,343 | ₩32,611 | -0.65% | 10.8만 |
|---|
| 2025.10.31 | ₩32,557 | ₩32,678 | ₩32,477 | ₩32,651 | +0.29% | 2.1만 |
|---|
| 2025.10.30 | ₩32,289 | ₩32,544 | ₩32,289 | ₩32,383 | +0.29% | 8.8천 |
|---|
| 2025.10.29 | ₩32,571 | ₩32,718 | ₩32,410 | ₩32,571 | 0.00% | 3.7천 |
|---|
| 2025.10.28 | ₩32,222 | ₩32,678 | ₩32,222 | ₩32,678 | +1.42% | 1.2만 |
|---|
| 2025.10.27 | ₩32,182 | ₩32,571 | ₩31,753 | ₩32,410 | +0.71% | 1.8만 |
|---|
| 2025.10.24 | ₩31,914 | ₩32,222 | ₩31,632 | ₩31,900 | -0.04% | 2.2천 |
|---|
| 2025.10.23 | ₩31,578 | ₩31,726 | ₩31,471 | ₩31,726 | +0.47% | 5천 |
|---|
| 2025.10.22 | ₩31,471 | ₩31,618 | ₩31,444 | ₩31,618 | +0.47% | 5.4천 |
|---|
| 2025.10.21 | ₩31,887 | ₩31,940 | ₩31,779 | ₩31,846 | -0.13% | 1.5만 |
|---|
| 2025.10.20 | ₩31,820 | ₩32,155 | ₩31,618 | ₩31,981 | +0.51% | 1.5만 |
|---|
| 2025.10.17 | ₩31,686 | ₩32,048 | ₩31,551 | ₩31,833 | +0.47% | 3.9만 |
|---|
| 2025.10.16 | ₩31,846 | ₩32,423 | ₩31,846 | ₩32,088 | +0.76% | 2.4만 |
|---|
| 2025.10.15 | ₩32,182 | ₩32,370 | ₩31,806 | ₩32,142 | -0.13% | 7.4천 |
|---|
| 2025.10.14 | ₩31,296 | ₩31,645 | ₩30,975 | ₩31,632 | +1.07% | 2만 |
|---|
| 2025.10.13 | ₩31,498 | ₩32,249 | ₩31,498 | ₩32,195 | +2.21% | 3.2만 |
|---|
| 2025.10.10 | ₩32,316 | ₩32,329 | ₩30,478 | ₩30,854 | -4.52% | 12.8만 |
|---|