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 | ₩46,992 | ₩47,207 | ₩46,845 | ₩47,140 | +0.31% | 3.3만 |
| 2026.10.08 | ₩46,778 | ₩46,952 | ₩46,147 | ₩46,456 | -0.69% | 6.7만 |
| 2026.10.07 | ₩47,421 | ₩47,421 | ₩46,898 | ₩47,287 | -0.28% | 1.6만 |
| 2026.10.06 | ₩47,837 | ₩47,998 | ₩47,569 | ₩47,864 | +0.06% | 4.2만 |
| 2026.10.05 | ₩47,314 | ₩47,743 | ₩47,314 | ₩47,582 | +0.57% | 4.9만 |
| 2026.10.02 | ₩46,402 | ₩46,791 | ₩46,255 | ₩46,630 | +0.49% | 8.4만 |
| 2026.10.01 | ₩45,504 | ₩45,799 | ₩45,276 | ₩45,664 | +0.35% | 9.1만 |
| 2026.09.30 | ₩45,973 | ₩45,973 | ₩45,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,691 |
| -0.61% |
| 2.6만 |
| 2026.09.29 | ₩45,825 | ₩45,825 | ₩45,410 | ₩45,745 | -0.18% | 2.3만 |
|---|
| 2026.09.28 | ₩45,611 | ₩45,718 | ₩45,141 | ₩45,705 | +0.21% | 2.3만 |
|---|
| 2026.09.25 | ₩46,161 | ₩46,442 | ₩45,906 | ₩46,335 | +0.38% | 2.7만 |
|---|
| 2026.09.24 | ₩45,852 | ₩45,852 | ₩45,262 | ₩45,651 | -0.44% | 2.2만 |
|---|
| 2026.09.23 | ₩45,732 | ₩45,906 | ₩45,141 | ₩45,396 | -0.73% | 2.3만 |
|---|
| 2026.09.22 | ₩46,067 | ₩46,308 | ₩45,879 | ₩46,187 | +0.26% | 1.5만 |
|---|
| 2026.09.21 | ₩45,651 | ₩46,281 | ₩45,517 | ₩46,187 | +1.18% | 4.5만 |
|---|
| 2026.09.18 | ₩45,208 | ₩45,906 | ₩45,182 | ₩45,638 | +0.95% | 1.7만 |
|---|
| 2026.09.17 | ₩44,659 | ₩45,048 | ₩44,618 | ₩44,632 | -0.06% | 1만 |
|---|
| 2026.09.16 | ₩44,444 | ₩44,699 | ₩43,787 | ₩44,203 | -0.54% | 1.2만 |
|---|
| 2026.09.15 | ₩43,921 | ₩43,948 | ₩43,639 | ₩43,774 | -0.34% | 1.6만 |
|---|
| 2026.09.14 | ₩44,069 | ₩44,471 | ₩43,921 | ₩44,283 | +0.49% | 1.9만 |
|---|
| 2026.09.11 | ₩45,088 | ₩45,222 | ₩44,954 | ₩45,048 | -0.09% | 4.5만 |
|---|
| 2026.09.10 | ₩44,967 | ₩44,967 | ₩44,726 | ₩44,753 | -0.48% | 6.2천 |
|---|
| 2026.09.09 | ₩45,718 | ₩45,919 | ₩45,477 | ₩45,705 | -0.03% | 1.5만 |
|---|
| 2026.09.08 | ₩45,182 | ₩45,504 | ₩44,954 | ₩45,343 | +0.36% | 6.6만 |
|---|
| 2026.09.04 | ₩45,249 | ₩46,000 | ₩45,128 | ₩45,852 | +1.33% | 14.3만 |
|---|
| 2026.09.03 | ₩45,021 | ₩45,383 | ₩44,860 | ₩45,276 | +0.57% | 1.3만 |
|---|
| 2026.09.02 | ₩46,214 | ₩46,214 | ₩44,860 | ₩44,954 | -2.73% | 8.3만 |
|---|
| 2026.09.01 | ₩45,732 | ₩45,892 | ₩45,262 | ₩45,463 | -0.59% | 16.1만 |
|---|
| 2026.08.31 | ₩45,383 | ₩45,383 | ₩44,927 | ₩45,195 | -0.41% | 2.2만 |
|---|
| 2026.08.28 | ₩45,986 | ₩46,187 | ₩45,276 | ₩45,651 | -0.73% | 5.5만 |
|---|
| 2026.08.27 | ₩45,597 | ₩45,933 | ₩45,289 | ₩45,772 | +0.38% | 4.9만 |
|---|
| 2026.08.26 | ₩45,115 | ₩45,302 | ₩44,994 | ₩45,088 | -0.06% | 2.7만 |
|---|
| 2026.08.25 | ₩44,404 | ₩44,685 | ₩44,270 | ₩44,685 | +0.63% | 2.2만 |
|---|
| 2026.08.24 | ₩44,297 | ₩44,297 | ₩43,532 | ₩43,975 | -0.73% | 5.7만 |
|---|
| 2026.08.21 | ₩44,511 | ₩44,565 | ₩44,323 | ₩44,457 | -0.12% | 8.8만 |
|---|
| 2026.08.20 | ₩44,069 | ₩44,444 | ₩43,961 | ₩44,229 | +0.37% | 9.6만 |
|---|
| 2026.08.19 | ₩44,605 | ₩44,779 | ₩44,189 | ₩44,390 | -0.48% | 4.7만 |
|---|
| 2026.08.18 | ₩44,337 | ₩44,431 | ₩44,042 | ₩44,122 | -0.48% | 5.5만 |
|---|
| 2026.08.17 | ₩45,235 | ₩45,423 | ₩44,833 | ₩45,235 | 0.00% | 2.5만 |
|---|
| 2026.08.14 | ₩44,484 | ₩45,195 | ₩44,364 | ₩44,457 | -0.06% | 1.9만 |
|---|
| 2026.08.13 | ₩44,551 | ₩44,860 | ₩44,471 | ₩44,645 | +0.21% | 9.5만 |
|---|
| 2026.08.12 | ₩44,726 | ₩44,927 | ₩44,377 | ₩44,779 | +0.12% | 18.8만 |
|---|
| 2026.08.11 | ₩43,827 | ₩44,377 | ₩43,465 | ₩43,626 | -0.46% | 3.8만 |
|---|
| 2026.08.10 | ₩43,425 | ₩43,639 | ₩43,304 | ₩43,505 | +0.19% | 3.1만 |
|---|
| 2026.08.07 | ₩43,586 | ₩43,867 | ₩43,183 | ₩43,613 | +0.06% | 1.7만 |
|---|
| 2026.08.06 | ₩42,727 | ₩43,572 | ₩42,567 | ₩43,250 | +1.22% | 14.8만 |
|---|
| 2026.08.05 | ₩42,660 | ₩43,411 | ₩42,499 | ₩42,969 | +0.72% | 16만 |
|---|
| 2026.08.04 | ₩41,909 | ₩42,647 | ₩41,909 | ₩42,580 | +1.60% | 3.6만 |
|---|
| 2026.08.03 | ₩40,300 | ₩40,863 | ₩40,139 | ₩40,796 | +1.23% | 5.3만 |
|---|
| 2026.07.31 | ₩40,179 | ₩40,313 | ₩39,710 | ₩39,965 | -0.53% | 20.6만 |
|---|
| 2026.07.30 | ₩38,530 | ₩39,093 | ₩38,530 | ₩38,986 | +1.18% | 2.7만 |
|---|
| 2026.07.29 | ₩38,758 | ₩38,892 | ₩38,020 | ₩38,060 | -1.80% | 4.7만 |
|---|
| 2026.07.28 | ₩39,562 | ₩40,018 | ₩39,348 | ₩39,697 | +0.34% | 4.8만 |
|---|
| 2026.07.27 | ₩41,547 | ₩41,547 | ₩40,716 | ₩41,132 | -1.00% | 8.9만 |
|---|
| 2026.07.24 | ₩41,588 | ₩41,655 | ₩41,185 | ₩41,239 | -0.84% | 2.2만 |
|---|
| 2026.07.23 | ₩41,990 | ₩42,379 | ₩41,775 | ₩41,923 | -0.16% | 3만 |
|---|
| 2026.07.22 | ₩42,218 | ₩43,022 | ₩42,084 | ₩42,969 | +1.78% | 4.6만 |
|---|
| 2026.07.21 | ₩41,802 | ₩42,030 | ₩41,467 | ₩41,963 | +0.38% | 6.4만 |
|---|
| 2026.07.20 | ₩40,877 | ₩40,944 | ₩40,059 | ₩40,193 | -1.67% | 23.4만 |
|---|
| 2026.07.17 | ₩40,555 | ₩41,118 | ₩40,139 | ₩40,971 | +1.03% | 83.7만 |
|---|
| 2026.07.16 | ₩42,808 | ₩43,036 | ₩42,580 | ₩42,727 | -0.19% | 1.5만 |
|---|
| 2026.07.15 | ₩43,438 | ₩43,559 | ₩42,996 | ₩43,492 | +0.12% | 3.7만 |
|---|
| 2026.07.14 | ₩43,130 | ₩43,130 | ₩42,513 | ₩42,795 | -0.78% | 2.6만 |
|---|
| 2026.07.13 | ₩43,170 | ₩43,237 | ₩42,781 | ₩42,929 | -0.56% | 2.1만 |
|---|
| 2026.07.10 | ₩43,733 | ₩44,109 | ₩43,532 | ₩44,001 | +0.61% | 70.7만 |
|---|
| 2026.07.09 | ₩43,572 | ₩43,867 | ₩42,271 | ₩43,599 | +0.06% | 3.1만 |
|---|
| 2026.07.08 | ₩41,909 | ₩42,781 | ₩41,896 | ₩42,620 | +1.70% | 2.3만 |
|---|
| 2026.07.07 | ₩43,022 | ₩43,425 | ₩42,339 | ₩42,620 | -0.94% | 19.1만 |
|---|
| 2026.07.06 | ₩44,350 | ₩44,820 | ₩44,216 | ₩44,632 | +0.64% | 1.9만 |
|---|
| 2026.07.02 | ₩44,256 | ₩44,632 | ₩43,331 | ₩43,492 | -1.73% | 25.2만 |
|---|
| 2026.07.01 | ₩44,015 | ₩44,323 | ₩43,613 | ₩43,653 | -0.82% | 5.5만 |
|---|
| 2026.06.30 | ₩44,444 | ₩44,900 | ₩44,203 | ₩44,793 | +0.78% | 2.2만 |
|---|
| 2026.06.29 | ₩44,042 | ₩44,082 | ₩43,331 | ₩43,975 | -0.15% | 3.2만 |
|---|
| 2026.06.26 | ₩43,063 | ₩43,666 | ₩42,915 | ₩43,358 | +0.69% | 3.3만 |
|---|
| 2026.06.25 | ₩44,618 | ₩44,618 | ₩43,586 | ₩43,760 | -1.92% | 7.6만 |
|---|
| 2026.06.24 | ₩43,157 | ₩43,693 | ₩42,942 | ₩43,237 | +0.19% | 16.4만 |
|---|
| 2026.06.23 | ₩43,331 | ₩44,055 | ₩42,848 | ₩43,613 | +0.65% | 4.1만 |
|---|
| 2026.06.22 | ₩46,415 | ₩47,166 | ₩45,933 | ₩46,000 | -0.90% | 25.1만 |
|---|
| 2026.06.18 | ₩45,369 | ₩45,892 | ₩45,369 | ₩45,705 | +0.74% | 1.3만 |
|---|
| 2026.06.17 | ₩44,860 | ₩44,980 | ₩43,988 | ₩43,988 | -1.94% | 2.5만 |
|---|
| 2026.06.16 | ₩44,109 | ₩44,364 | ₩43,586 | ₩43,706 | -0.91% | 3.1만 |
|---|
| 2026.06.15 | ₩44,860 | ₩45,155 | ₩44,659 | ₩45,048 | +0.42% | 7.6만 |
|---|
| 2026.06.12 | ₩43,116 | ₩43,854 | ₩43,009 | ₩43,706 | +1.37% | 7.4만 |
|---|
| 2026.06.11 | ₩41,561 | ₩42,888 | ₩41,292 | ₩42,714 | +2.78% | 2.8만 |
|---|
| 2026.06.10 | ₩41,453 | ₩41,842 | ₩41,051 | ₩41,132 | -0.78% | 8.7천 |
|---|
| 2026.06.09 | ₩42,808 | ₩42,982 | ₩41,038 | ₩41,681 | -2.63% | 2.1만 |
|---|
| 2026.06.08 | ₩42,084 | ₩42,097 | ₩41,561 | ₩41,748 | -0.80% | 2.1만 |
|---|
| 2026.06.05 | ₩42,660 | ₩42,660 | ₩40,957 | ₩41,078 | -3.71% | 3.2만 |
|---|
| 2026.06.04 | ₩43,800 | ₩44,203 | ₩43,465 | ₩44,122 | +0.73% | 1.7만 |
|---|
| 2026.06.03 | ₩44,390 | ₩44,525 | ₩43,934 | ₩44,055 | -0.76% | 3.4만 |
|---|
| 2026.06.02 | ₩44,297 | ₩44,672 | ₩44,028 | ₩44,484 | +0.42% | 2.2만 |
|---|
| 2026.06.01 | ₩43,948 | ₩44,645 | ₩43,921 | ₩44,471 | +1.19% | 18.6만 |
|---|
| 2026.05.29 | ₩43,988 | ₩44,176 | ₩43,505 | ₩43,787 | -0.46% | 5.1만 |
|---|
| 2026.05.28 | ₩43,827 | ₩44,122 | ₩43,210 | ₩44,015 | +0.43% | 2만 |
|---|
| 2026.05.27 | ₩44,672 | ₩44,672 | ₩43,908 | ₩44,256 | -0.93% | 4.3만 |
|---|
| 2026.05.26 | ₩44,001 | ₩44,672 | ₩44,001 | ₩44,578 | +1.31% | 59.1만 |
|---|
| 2026.05.22 | ₩42,486 | ₩42,902 | ₩42,339 | ₩42,687 | +0.47% | 4.8만 |
|---|
| 2026.05.21 | ₩40,971 | ₩41,681 | ₩40,971 | ₩41,494 | +1.28% | 1.5만 |
|---|
| 2026.05.20 | ₩40,394 | ₩40,930 | ₩40,394 | ₩40,836 | +1.10% | 1.7만 |
|---|
| 2026.05.19 | ₩40,233 | ₩40,381 | ₩39,348 | ₩40,327 | +0.23% | 3.7만 |
|---|
| 2026.05.18 | ₩41,494 | ₩41,507 | ₩40,957 | ₩41,185 | -0.74% | 1.4만 |
|---|
| 2026.05.15 | ₩41,400 | ₩41,400 | ₩40,796 | ₩41,118 | -0.68% | 3.5만 |
|---|
| 2026.05.14 | ₩42,540 | ₩42,768 | ₩42,406 | ₩42,634 | +0.22% | 1.2만 |
|---|
| 2026.05.13 | ₩41,708 | ₩42,567 | ₩41,708 | ₩42,499 | +1.90% | 3.5만 |
|---|
| 2026.05.12 | ₩42,365 | ₩42,365 | ₩41,400 | ₩41,762 | -1.42% | 5.4만 |
|---|
| 2026.05.11 | ₩43,022 | ₩43,318 | ₩42,701 | ₩43,318 | +0.69% | 4.1만 |
|---|
| 2026.05.08 | ₩42,540 | ₩42,795 | ₩42,231 | ₩42,634 | +0.22% | 4.7만 |
|---|
| 2026.05.07 | ₩42,607 | ₩42,862 | ₩42,432 | ₩42,473 | -0.31% | 9.9천 |
|---|
| 2026.05.06 | ₩42,607 | ₩43,063 | ₩42,392 | ₩43,063 | +1.07% | 8.7만 |
|---|
| 2026.05.05 | ₩42,111 | ₩42,580 | ₩41,923 | ₩42,499 | +0.92% | 2.4만 |
|---|
| 2026.05.04 | ₩41,775 | ₩42,245 | ₩41,588 | ₩41,802 | +0.06% | 7.6만 |
|---|
| 2026.05.01 | ₩41,386 | ₩42,245 | ₩41,386 | ₩41,668 | +0.68% | 23.3만 |
|---|
| 2026.04.30 | ₩41,199 | ₩41,520 | ₩40,595 | ₩41,453 | +0.62% | 3.6만 |
|---|
| 2026.04.29 | ₩40,662 | ₩40,662 | ₩40,233 | ₩40,394 | -0.66% | 2.9만 |
|---|
| 2026.04.28 | ₩40,555 | ₩40,810 | ₩39,536 | ₩40,407 | -0.36% | 6만 |
|---|
| 2026.04.27 | ₩40,957 | ₩40,957 | ₩40,220 | ₩40,515 | -1.08% | 4.1만 |
|---|
| 2026.04.24 | ₩40,595 | ₩40,890 | ₩40,220 | ₩40,796 | +0.50% | 4.5만 |
|---|
| 2026.04.23 | ₩40,018 | ₩40,448 | ₩39,764 | ₩39,898 | -0.30% | 3.3만 |
|---|
| 2026.04.22 | ₩40,112 | ₩40,863 | ₩40,112 | ₩40,783 | +1.67% | 4.8만 |
|---|
| 2026.04.21 | ₩40,313 | ₩40,528 | ₩39,697 | ₩39,871 | -1.10% | 2.7만 |
|---|
| 2026.04.20 | ₩39,965 | ₩40,220 | ₩39,723 | ₩40,018 | +0.13% | 4.1만 |
|---|
| 2026.04.17 | ₩40,018 | ₩40,394 | ₩39,844 | ₩40,126 | +0.27% | 2.7만 |
|---|
| 2026.04.16 | ₩39,200 | ₩39,281 | ₩38,946 | ₩39,147 | -0.14% | 3.4만 |
|---|
| 2026.04.15 | ₩39,093 | ₩39,267 | ₩37,417 | ₩39,200 | +0.27% | 4.1만 |
|---|
| 2026.04.14 | ₩38,946 | ₩39,214 | ₩38,677 | ₩39,039 | +0.24% | 14.7만 |
|---|
| 2026.04.13 | ₩38,101 | ₩38,852 | ₩37,739 | ₩38,744 | +1.69% | 7.2만 |
|---|
| 2026.04.10 | ₩38,168 | ₩38,342 | ₩37,846 | ₩38,074 | -0.25% | 38.3만 |
|---|
| 2026.04.09 | ₩37,014 | ₩37,806 | ₩36,867 | ₩37,671 | +1.78% | 10.6만 |
|---|
| 2026.04.08 | ₩37,229 | ₩37,390 | ₩37,014 | ₩37,256 | +0.07% | 5.3만 |
|---|
| 2026.04.07 | ₩35,418 | ₩35,781 | ₩34,882 | ₩35,633 | +0.61% | 9.2만 |
|---|
| 2026.04.06 | ₩35,097 | ₩35,499 | ₩35,030 | ₩35,204 | +0.31% | 2.5만 |
|---|
| 2026.04.02 | ₩34,641 | ₩35,150 | ₩34,520 | ₩34,976 | +0.97% | 3.8만 |
|---|
| 2026.04.01 | ₩35,418 | ₩35,807 | ₩35,311 | ₩35,539 | +0.34% | 13.7만 |
|---|
| 2026.03.31 | ₩34,198 | ₩35,043 | ₩33,796 | ₩34,909 | +2.08% | 4.8만 |
|---|
| 2026.03.30 | ₩34,399 | ₩34,480 | ₩34,225 | ₩34,265 | -0.39% | 2.2만 |
|---|
| 2026.03.27 | ₩34,627 | ₩34,708 | ₩34,198 | ₩34,359 | -0.77% | 7.2만 |
|---|
| 2026.03.26 | ₩35,204 | ₩35,204 | ₩34,453 | ₩34,574 | -1.79% | 2.5만 |
|---|
| 2026.03.25 | ₩35,633 | ₩35,901 | ₩35,553 | ₩35,767 | +0.38% | 2.5만 |
|---|
| 2026.03.24 | ₩34,426 | ₩34,667 | ₩34,171 | ₩34,654 | +0.66% | 1.5만 |
|---|
| 2026.03.23 | ₩34,976 | ₩35,445 | ₩34,815 | ₩35,177 | +0.58% | 2.1만 |
|---|
| 2026.03.20 | ₩35,190 | ₩35,190 | ₩34,279 | ₩34,279 | -2.59% | 2.8만 |
|---|
| 2026.03.19 | ₩34,480 | ₩35,512 | ₩34,480 | ₩35,499 | +2.96% | 1.6만 |
|---|
| 2026.03.18 | ₩35,646 | ₩35,834 | ₩35,204 | ₩35,204 | -1.24% | 3.4만 |
|---|
| 2026.03.17 | ₩35,888 | ₩36,116 | ₩35,687 | ₩35,928 | +0.11% | 3.4만 |
|---|
| 2026.03.16 | ₩35,325 | ₩35,646 | ₩35,244 | ₩35,445 | +0.34% | 1.2만 |
|---|
| 2026.03.13 | ₩35,432 | ₩35,432 | ₩34,466 | ₩34,466 | -2.73% | 2.7만 |
|---|
| 2026.03.12 | ₩35,365 | ₩35,365 | ₩34,775 | ₩34,775 | -1.67% | 1.8만 |
|---|
| 2026.03.11 | ₩35,794 | ₩36,076 | ₩35,566 | ₩35,888 | +0.26% | 2.9만 |
|---|
| 2026.03.10 | ₩35,365 | ₩35,928 | ₩35,137 | ₩35,499 | +0.38% | 3만 |
|---|
| 2026.03.09 | ₩34,185 | ₩35,244 | ₩33,957 | ₩35,204 | +2.98% | 3.1만 |
|---|
| 2026.03.06 | ₩34,694 | ₩35,177 | ₩34,252 | ₩34,989 | +0.85% | 12.9만 |
|---|
| 2026.03.05 | ₩35,633 | ₩35,834 | ₩35,150 | ₩35,539 | -0.26% | 2.9만 |
|---|
| 2026.03.04 | ₩35,901 | ₩36,049 | ₩35,553 | ₩35,982 | +0.22% | 4.9만 |
|---|
| 2026.03.03 | ₩36,049 | ₩36,049 | ₩34,882 | ₩35,901 | -0.41% | 2.4만 |
|---|
| 2026.03.02 | ₩37,417 | ₩38,060 | ₩37,390 | ₩37,806 | +1.04% | 2.7만 |
|---|
| 2026.02.27 | ₩37,739 | ₩38,181 | ₩37,631 | ₩38,020 | +0.75% | 2만 |
|---|
| 2026.02.26 | ₩38,208 | ₩38,208 | ₩37,698 | ₩37,980 | -0.60% | 2.9만 |
|---|
| 2026.02.25 | ₩37,967 | ₩38,074 | ₩37,752 | ₩38,020 | +0.14% | 3.8만 |
|---|
| 2026.02.24 | ₩37,216 | ₩37,832 | ₩37,081 | ₩37,578 | +0.97% | 12.7만 |
|---|
| 2026.02.23 | ₩37,162 | ₩37,309 | ₩36,733 | ₩36,867 | -0.79% | 1.9만 |
|---|
| 2026.02.20 | ₩36,277 | ₩37,081 | ₩36,277 | ₩37,081 | +2.22% | 40.4만 |
|---|
| 2026.02.19 | ₩36,263 | ₩36,397 | ₩36,009 | ₩36,304 | +0.11% | 3만 |
|---|
| 2026.02.18 | ₩36,545 | ₩36,652 | ₩35,807 | ₩36,344 | -0.55% | 5.5만 |
|---|
| 2026.02.17 | ₩35,848 | ₩36,304 | ₩35,620 | ₩36,304 | +1.27% | 2.2만 |
|---|
| 2026.02.13 | ₩36,049 | ₩36,290 | ₩35,392 | ₩36,290 | +0.67% | 15.1만 |
|---|
| 2026.02.12 | ₩36,679 | ₩36,679 | ₩35,874 | ₩36,183 | -1.35% | 1.4만 |
|---|
| 2026.02.11 | ₩35,995 | ₩36,518 | ₩35,982 | ₩36,491 | +1.38% | 8천 |
|---|
| 2026.02.10 | ₩35,955 | ₩35,995 | ₩35,338 | ₩35,754 | -0.56% | 3.6만 |
|---|
| 2026.02.09 | ₩35,070 | ₩35,848 | ₩35,070 | ₩35,767 | +1.99% | 1.9만 |
|---|
| 2026.02.06 | ₩34,238 | ₩35,110 | ₩34,238 | ₩34,895 | +1.92% | 1.2만 |
|---|
| 2026.02.05 | ₩34,439 | ₩34,507 | ₩33,930 | ₩34,346 | -0.27% | 4.9만 |
|---|
| 2026.02.04 | ₩35,231 | ₩35,405 | ₩34,453 | ₩34,788 | -1.26% | 4.2만 |
|---|
| 2026.02.03 | ₩34,734 | ₩35,056 | ₩34,413 | ₩34,654 | -0.23% | 9.6천 |
|---|
| 2026.02.02 | ₩34,238 | ₩34,614 | ₩33,273 | ₩34,413 | +0.51% | 2만 |
|---|
| 2026.01.30 | ₩35,231 | ₩35,378 | ₩34,386 | ₩34,560 | -1.90% | 1.2만 |
|---|
| 2026.01.29 | ₩35,888 | ₩36,384 | ₩35,217 | ₩35,700 | -0.52% | 2.3만 |
|---|
| 2026.01.28 | ₩35,807 | ₩36,263 | ₩35,740 | ₩36,116 | +0.86% | 3.4만 |
|---|
| 2026.01.27 | ₩35,687 | ₩36,102 | ₩35,486 | ₩35,928 | +0.68% | 6.8천 |
|---|
| 2026.01.26 | ₩35,070 | ₩35,472 | ₩35,070 | ₩35,472 | +1.15% | 2.4만 |
|---|
| 2026.01.23 | ₩34,614 | ₩34,962 | ₩34,560 | ₩34,962 | +1.01% | 2.6만 |
|---|
| 2026.01.22 | ₩34,627 | ₩34,815 | ₩34,144 | ₩34,748 | +0.35% | 1.1만 |
|---|
| 2026.01.21 | ₩34,265 | ₩34,627 | ₩34,064 | ₩34,627 | +1.06% | 2.2만 |
|---|
| 2026.01.20 | ₩34,279 | ₩34,547 | ₩34,158 | ₩34,265 | -0.04% | 5.6천 |
|---|
| 2026.01.16 | ₩34,091 | ₩34,118 | ₩33,823 | ₩34,077 | -0.04% | 1.9만 |
|---|
| 2026.01.15 | ₩34,211 | ₩34,453 | ₩34,118 | ₩34,372 | +0.47% | 2만 |
|---|
| 2026.01.14 | ₩33,916 | ₩33,916 | ₩33,648 | ₩33,849 | -0.20% | 1.2만 |
|---|
| 2026.01.13 | ₩33,662 | ₩33,662 | ₩33,407 | ₩33,487 | -0.52% | 1.8만 |
|---|
| 2026.01.12 | ₩33,219 | ₩33,662 | ₩33,192 | ₩33,608 | +1.17% | 8.6천 |
|---|
| 2026.01.09 | ₩33,165 | ₩33,514 | ₩33,112 | ₩33,367 | +0.61% | 6.2천 |
|---|
| 2026.01.08 | ₩32,964 | ₩33,246 | ₩32,803 | ₩33,232 | +0.81% | 8.6만 |
|---|
| 2026.01.07 | ₩32,978 | ₩33,353 | ₩32,736 | ₩32,978 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩33,192 | ₩33,420 | ₩33,192 | ₩33,367 | +0.53% | 1.5만 |
|---|
| 2026.01.05 | ₩32,629 | ₩32,951 | ₩32,414 | ₩32,522 | -0.33% | 2.3만 |
|---|
| 2026.01.02 | ₩31,985 | ₩32,763 | ₩31,985 | ₩32,173 | +0.59% | 3.6만 |
|---|
| 2025.12.31 | ₩32,052 | ₩32,052 | ₩31,650 | ₩31,704 | -1.09% | 3.8만 |
|---|
| 2025.12.30 | ₩32,200 | ₩32,334 | ₩31,878 | ₩32,052 | -0.46% | 3.5만 |
|---|
| 2025.12.29 | ₩31,704 | ₩32,133 | ₩31,704 | ₩31,905 | +0.63% | 1.9만 |
|---|
| 2025.12.26 | ₩32,951 | ₩32,964 | ₩32,455 | ₩32,723 | -0.69% | 1.8만 |
|---|
| 2025.12.24 | ₩32,200 | ₩32,830 | ₩32,200 | ₩32,629 | +1.33% | 8.9천 |
|---|
| 2025.12.23 | ₩32,683 | ₩32,830 | ₩32,414 | ₩32,642 | -0.12% | 1.3만 |
|---|
| 2025.12.22 | ₩32,280 | ₩32,803 | ₩32,253 | ₩32,589 | +0.96% | 1.4만 |
|---|
| 2025.12.19 | ₩32,012 | ₩32,897 | ₩32,012 | ₩32,897 | +2.76% | 5.9천 |
|---|
| 2025.12.18 | ₩32,629 | ₩32,790 | ₩32,200 | ₩32,535 | -0.29% | 5.7천 |
|---|
| 2025.12.17 | ₩32,106 | ₩32,817 | ₩31,932 | ₩32,334 | +0.71% | 8.3천 |
|---|
| 2025.12.16 | ₩32,548 | ₩32,924 | ₩32,307 | ₩32,602 | +0.16% | 7.8천 |
|---|
| 2025.12.15 | ₩32,897 | ₩33,031 | ₩32,709 | ₩32,844 | -0.16% | 6.6천 |
|---|
| 2025.12.12 | ₩33,004 | ₩33,004 | ₩32,669 | ₩32,763 | -0.73% | 1.6만 |
|---|
| 2025.12.11 | ₩32,790 | ₩32,937 | ₩32,709 | ₩32,937 | +0.45% | 9.3천 |
|---|
| 2025.12.10 | ₩32,173 | ₩32,978 | ₩32,173 | ₩32,790 | +1.92% | 2.5만 |
|---|
| 2025.12.09 | ₩32,213 | ₩32,750 | ₩32,213 | ₩32,468 | +0.79% | 15.5만 |
|---|
| 2025.12.08 | ₩32,414 | ₩32,522 | ₩32,414 | ₩32,428 | +0.04% | 7.1천 |
|---|
| 2025.12.05 | ₩32,200 | ₩32,736 | ₩32,200 | ₩32,508 | +0.96% | 1.2만 |
|---|
| 2025.12.04 | ₩32,213 | ₩32,213 | ₩31,891 | ₩32,106 | -0.33% | 1만 |
|---|
| 2025.12.03 | ₩31,999 | ₩32,227 | ₩31,905 | ₩32,227 | +0.71% | 5.7천 |
|---|
| 2025.12.02 | ₩32,160 | ₩32,200 | ₩32,025 | ₩32,133 | -0.08% | 5.2천 |
|---|
| 2025.12.01 | ₩32,374 | ₩32,455 | ₩32,213 | ₩32,347 | -0.08% | 9.7만 |
|---|
| 2025.11.28 | ₩32,401 | ₩32,495 | ₩32,294 | ₩32,388 | -0.04% | 6.1천 |
|---|
| 2025.11.26 | ₩32,334 | ₩32,334 | ₩31,771 | ₩32,160 | -0.54% | 6.5천 |
|---|
| 2025.11.25 | ₩31,824 | ₩32,119 | ₩31,663 | ₩32,119 | +0.93% | 2.2만 |
|---|
| 2025.11.24 | ₩31,878 | ₩32,066 | ₩31,784 | ₩32,066 | +0.59% | 9.6천 |
|---|
| 2025.11.21 | ₩31,114 | ₩31,556 | ₩30,282 | ₩31,462 | +1.12% | 3.3만 |
|---|
| 2025.11.20 | ₩32,388 | ₩32,388 | ₩31,730 | ₩31,797 | -1.82% | 8.2천 |
|---|
| 2025.11.19 | ₩31,999 | ₩32,025 | ₩31,744 | ₩32,025 | +0.08% | 8.1천 |
|---|
| 2025.11.18 | ₩31,811 | ₩32,039 | ₩31,784 | ₩31,838 | +0.08% | 1.5만 |
|---|
| 2025.11.17 | ₩32,361 | ₩32,562 | ₩32,093 | ₩32,334 | -0.08% | 4.5만 |
|---|
| 2025.11.14 | ₩32,669 | ₩33,072 | ₩32,455 | ₩32,924 | +0.78% | 3.5만 |
|---|
| 2025.11.13 | ₩33,031 | ₩33,031 | ₩32,575 | ₩32,642 | -1.18% | 18만 |
|---|
| 2025.11.12 | ₩32,750 | ₩32,978 | ₩32,750 | ₩32,817 | +0.20% | 1.6만 |
|---|
| 2025.11.11 | ₩32,924 | ₩32,924 | ₩32,736 | ₩32,803 | -0.37% | 3.5천 |
|---|
| 2025.11.10 | ₩32,307 | ₩32,978 | ₩32,227 | ₩32,978 | +2.08% | 1.1만 |
|---|
| 2025.11.07 | ₩31,865 | ₩32,160 | ₩31,865 | ₩32,093 | +0.72% | 1.6만 |
|---|
| 2025.11.06 | ₩32,200 | ₩32,575 | ₩32,200 | ₩32,428 | +0.71% | 1.1만 |
|---|
| 2025.11.05 | ₩31,918 | ₩32,589 | ₩31,918 | ₩32,481 | +1.76% | 2.6만 |
|---|
| 2025.11.04 | ₩32,093 | ₩32,160 | ₩31,637 | ₩32,012 | -0.25% | 9.3만 |
|---|
| 2025.11.03 | ₩32,817 | ₩32,844 | ₩32,334 | ₩32,602 | -0.65% | 10.8만 |
|---|
| 2025.10.31 | ₩32,548 | ₩32,669 | ₩32,468 | ₩32,642 | +0.29% | 2.1만 |
|---|
| 2025.10.30 | ₩32,280 | ₩32,535 | ₩32,280 | ₩32,374 | +0.29% | 8.8천 |
|---|
| 2025.10.29 | ₩32,562 | ₩32,709 | ₩32,401 | ₩32,562 | 0.00% | 3.7천 |
|---|
| 2025.10.28 | ₩32,213 | ₩32,669 | ₩32,213 | ₩32,669 | +1.42% | 1.2만 |
|---|
| 2025.10.27 | ₩32,173 | ₩32,562 | ₩31,744 | ₩32,401 | +0.71% | 1.8만 |
|---|
| 2025.10.24 | ₩31,905 | ₩32,213 | ₩31,623 | ₩31,891 | -0.04% | 2.2천 |
|---|
| 2025.10.23 | ₩31,569 | ₩31,717 | ₩31,462 | ₩31,717 | +0.47% | 5천 |
|---|
| 2025.10.22 | ₩31,462 | ₩31,610 | ₩31,435 | ₩31,610 | +0.47% | 5.4천 |
|---|
| 2025.10.21 | ₩31,878 | ₩31,932 | ₩31,771 | ₩31,838 | -0.13% | 1.5만 |
|---|
| 2025.10.20 | ₩31,811 | ₩32,146 | ₩31,610 | ₩31,972 | +0.51% | 1.5만 |
|---|
| 2025.10.17 | ₩31,677 | ₩32,039 | ₩31,543 | ₩31,824 | +0.47% | 3.9만 |
|---|
| 2025.10.16 | ₩31,838 | ₩32,414 | ₩31,838 | ₩32,079 | +0.76% | 2.4만 |
|---|
| 2025.10.15 | ₩32,173 | ₩32,361 | ₩31,797 | ₩32,133 | -0.13% | 7.4천 |
|---|
| 2025.10.14 | ₩31,288 | ₩31,637 | ₩30,966 | ₩31,623 | +1.07% | 2만 |
|---|
| 2025.10.13 | ₩31,489 | ₩32,240 | ₩31,489 | ₩32,186 | +2.21% | 3.2만 |
|---|
| 2025.10.10 | ₩32,307 | ₩32,321 | ₩30,470 | ₩30,845 | -4.52% | 12.8만 |
|---|