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 | ₩46,994 | ₩47,208 | ₩46,846 | ₩47,141 | +0.31% | 3.3만 |
| 2026.10.08 | ₩46,779 | ₩46,953 | ₩46,149 | ₩46,457 | -0.69% | 6.7만 |
| 2026.10.07 | ₩47,423 | ₩47,423 | ₩46,900 | ₩47,289 | -0.28% | 1.6만 |
| 2026.10.06 | ₩47,838 | ₩47,999 | ₩47,570 | ₩47,865 | +0.06% | 4.2만 |
| 2026.10.05 | ₩47,315 | ₩47,745 | ₩47,315 | ₩47,584 | +0.57% | 4.9만 |
| 2026.10.02 | ₩46,403 | ₩46,792 | ₩46,256 | ₩46,631 | +0.49% | 8.4만 |
| 2026.10.01 | ₩45,505 | ₩45,800 | ₩45,277 | ₩45,666 | +0.35% | 9.1만 |
| 2026.09.30 | ₩45,974 | ₩45,974 | ₩45,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,693 |
| -0.61% |
| 2.6만 |
| 2026.09.29 | ₩45,827 | ₩45,827 | ₩45,411 | ₩45,746 | -0.18% | 2.3만 |
|---|
| 2026.09.28 | ₩45,612 | ₩45,719 | ₩45,143 | ₩45,706 | +0.21% | 2.3만 |
|---|
| 2026.09.25 | ₩46,162 | ₩46,444 | ₩45,907 | ₩46,336 | +0.38% | 2.7만 |
|---|
| 2026.09.24 | ₩45,854 | ₩45,854 | ₩45,263 | ₩45,652 | -0.44% | 2.2만 |
|---|
| 2026.09.23 | ₩45,733 | ₩45,907 | ₩45,143 | ₩45,398 | -0.73% | 2.3만 |
|---|
| 2026.09.22 | ₩46,068 | ₩46,310 | ₩45,880 | ₩46,189 | +0.26% | 1.5만 |
|---|
| 2026.09.21 | ₩45,652 | ₩46,283 | ₩45,518 | ₩46,189 | +1.18% | 4.5만 |
|---|
| 2026.09.18 | ₩45,210 | ₩45,907 | ₩45,183 | ₩45,639 | +0.95% | 1.7만 |
|---|
| 2026.09.17 | ₩44,660 | ₩45,049 | ₩44,620 | ₩44,633 | -0.06% | 1만 |
|---|
| 2026.09.16 | ₩44,445 | ₩44,700 | ₩43,788 | ₩44,204 | -0.54% | 1.2만 |
|---|
| 2026.09.15 | ₩43,922 | ₩43,949 | ₩43,641 | ₩43,775 | -0.34% | 1.6만 |
|---|
| 2026.09.14 | ₩44,070 | ₩44,472 | ₩43,922 | ₩44,284 | +0.49% | 1.9만 |
|---|
| 2026.09.11 | ₩45,089 | ₩45,223 | ₩44,955 | ₩45,049 | -0.09% | 4.5만 |
|---|
| 2026.09.10 | ₩44,968 | ₩44,968 | ₩44,727 | ₩44,754 | -0.48% | 6.2천 |
|---|
| 2026.09.09 | ₩45,719 | ₩45,921 | ₩45,478 | ₩45,706 | -0.03% | 1.5만 |
|---|
| 2026.09.08 | ₩45,183 | ₩45,505 | ₩44,955 | ₩45,344 | +0.36% | 6.6만 |
|---|
| 2026.09.04 | ₩45,250 | ₩46,001 | ₩45,129 | ₩45,854 | +1.33% | 14.3만 |
|---|
| 2026.09.03 | ₩45,022 | ₩45,384 | ₩44,861 | ₩45,277 | +0.57% | 1.3만 |
|---|
| 2026.09.02 | ₩46,216 | ₩46,216 | ₩44,861 | ₩44,955 | -2.73% | 8.3만 |
|---|
| 2026.09.01 | ₩45,733 | ₩45,894 | ₩45,263 | ₩45,465 | -0.59% | 16.1만 |
|---|
| 2026.08.31 | ₩45,384 | ₩45,384 | ₩44,928 | ₩45,196 | -0.41% | 2.2만 |
|---|
| 2026.08.28 | ₩45,988 | ₩46,189 | ₩45,277 | ₩45,652 | -0.73% | 5.5만 |
|---|
| 2026.08.27 | ₩45,599 | ₩45,934 | ₩45,290 | ₩45,773 | +0.38% | 4.9만 |
|---|
| 2026.08.26 | ₩45,116 | ₩45,304 | ₩44,995 | ₩45,089 | -0.06% | 2.7만 |
|---|
| 2026.08.25 | ₩44,405 | ₩44,687 | ₩44,271 | ₩44,687 | +0.63% | 2.2만 |
|---|
| 2026.08.24 | ₩44,298 | ₩44,298 | ₩43,533 | ₩43,976 | -0.73% | 5.7만 |
|---|
| 2026.08.21 | ₩44,512 | ₩44,566 | ₩44,325 | ₩44,459 | -0.12% | 8.8만 |
|---|
| 2026.08.20 | ₩44,070 | ₩44,445 | ₩43,963 | ₩44,231 | +0.37% | 9.6만 |
|---|
| 2026.08.19 | ₩44,606 | ₩44,781 | ₩44,191 | ₩44,392 | -0.48% | 4.7만 |
|---|
| 2026.08.18 | ₩44,338 | ₩44,432 | ₩44,043 | ₩44,124 | -0.48% | 5.5만 |
|---|
| 2026.08.17 | ₩45,237 | ₩45,424 | ₩44,834 | ₩45,237 | 0.00% | 2.5만 |
|---|
| 2026.08.14 | ₩44,486 | ₩45,196 | ₩44,365 | ₩44,459 | -0.06% | 1.9만 |
|---|
| 2026.08.13 | ₩44,553 | ₩44,861 | ₩44,472 | ₩44,647 | +0.21% | 9.5만 |
|---|
| 2026.08.12 | ₩44,727 | ₩44,928 | ₩44,378 | ₩44,781 | +0.12% | 18.8만 |
|---|
| 2026.08.11 | ₩43,828 | ₩44,378 | ₩43,466 | ₩43,627 | -0.46% | 3.8만 |
|---|
| 2026.08.10 | ₩43,426 | ₩43,641 | ₩43,305 | ₩43,507 | +0.19% | 3.1만 |
|---|
| 2026.08.07 | ₩43,587 | ₩43,869 | ₩43,185 | ₩43,614 | +0.06% | 1.7만 |
|---|
| 2026.08.06 | ₩42,729 | ₩43,574 | ₩42,568 | ₩43,252 | +1.22% | 14.8만 |
|---|
| 2026.08.05 | ₩42,662 | ₩43,413 | ₩42,501 | ₩42,970 | +0.72% | 16만 |
|---|
| 2026.08.04 | ₩41,911 | ₩42,648 | ₩41,911 | ₩42,581 | +1.60% | 3.6만 |
|---|
| 2026.08.03 | ₩40,301 | ₩40,865 | ₩40,140 | ₩40,797 | +1.23% | 5.3만 |
|---|
| 2026.07.31 | ₩40,181 | ₩40,315 | ₩39,711 | ₩39,966 | -0.53% | 20.6만 |
|---|
| 2026.07.30 | ₩38,531 | ₩39,094 | ₩38,531 | ₩38,987 | +1.18% | 2.7만 |
|---|
| 2026.07.29 | ₩38,759 | ₩38,893 | ₩38,021 | ₩38,062 | -1.80% | 4.7만 |
|---|
| 2026.07.28 | ₩39,564 | ₩40,020 | ₩39,349 | ₩39,698 | +0.34% | 4.8만 |
|---|
| 2026.07.27 | ₩41,549 | ₩41,549 | ₩40,717 | ₩41,133 | -1.00% | 8.9만 |
|---|
| 2026.07.24 | ₩41,589 | ₩41,656 | ₩41,186 | ₩41,240 | -0.84% | 2.2만 |
|---|
| 2026.07.23 | ₩41,991 | ₩42,380 | ₩41,777 | ₩41,924 | -0.16% | 3만 |
|---|
| 2026.07.22 | ₩42,219 | ₩43,024 | ₩42,085 | ₩42,970 | +1.78% | 4.6만 |
|---|
| 2026.07.21 | ₩41,803 | ₩42,031 | ₩41,468 | ₩41,964 | +0.38% | 6.4만 |
|---|
| 2026.07.20 | ₩40,878 | ₩40,945 | ₩40,060 | ₩40,194 | -1.67% | 23.4만 |
|---|
| 2026.07.17 | ₩40,556 | ₩41,119 | ₩40,140 | ₩40,972 | +1.03% | 83.7만 |
|---|
| 2026.07.16 | ₩42,809 | ₩43,037 | ₩42,581 | ₩42,729 | -0.19% | 1.5만 |
|---|
| 2026.07.15 | ₩43,440 | ₩43,560 | ₩42,997 | ₩43,493 | +0.12% | 3.7만 |
|---|
| 2026.07.14 | ₩43,131 | ₩43,131 | ₩42,514 | ₩42,796 | -0.78% | 2.6만 |
|---|
| 2026.07.13 | ₩43,171 | ₩43,238 | ₩42,782 | ₩42,930 | -0.56% | 2.1만 |
|---|
| 2026.07.10 | ₩43,735 | ₩44,110 | ₩43,533 | ₩44,003 | +0.61% | 70.7만 |
|---|
| 2026.07.09 | ₩43,574 | ₩43,869 | ₩42,273 | ₩43,600 | +0.06% | 3.1만 |
|---|
| 2026.07.08 | ₩41,911 | ₩42,782 | ₩41,897 | ₩42,621 | +1.70% | 2.3만 |
|---|
| 2026.07.07 | ₩43,024 | ₩43,426 | ₩42,340 | ₩42,621 | -0.94% | 19.1만 |
|---|
| 2026.07.06 | ₩44,351 | ₩44,821 | ₩44,217 | ₩44,633 | +0.64% | 1.9만 |
|---|
| 2026.07.02 | ₩44,258 | ₩44,633 | ₩43,332 | ₩43,493 | -1.73% | 25.2만 |
|---|
| 2026.07.01 | ₩44,016 | ₩44,325 | ₩43,614 | ₩43,654 | -0.82% | 5.5만 |
|---|
| 2026.06.30 | ₩44,445 | ₩44,901 | ₩44,204 | ₩44,794 | +0.78% | 2.2만 |
|---|
| 2026.06.29 | ₩44,043 | ₩44,083 | ₩43,332 | ₩43,976 | -0.15% | 3.2만 |
|---|
| 2026.06.26 | ₩43,064 | ₩43,668 | ₩42,916 | ₩43,359 | +0.69% | 3.3만 |
|---|
| 2026.06.25 | ₩44,620 | ₩44,620 | ₩43,587 | ₩43,761 | -1.92% | 7.6만 |
|---|
| 2026.06.24 | ₩43,158 | ₩43,694 | ₩42,943 | ₩43,238 | +0.19% | 16.4만 |
|---|
| 2026.06.23 | ₩43,332 | ₩44,056 | ₩42,849 | ₩43,614 | +0.65% | 4.1만 |
|---|
| 2026.06.22 | ₩46,417 | ₩47,168 | ₩45,934 | ₩46,001 | -0.90% | 25.1만 |
|---|
| 2026.06.18 | ₩45,371 | ₩45,894 | ₩45,371 | ₩45,706 | +0.74% | 1.3만 |
|---|
| 2026.06.17 | ₩44,861 | ₩44,982 | ₩43,989 | ₩43,989 | -1.94% | 2.5만 |
|---|
| 2026.06.16 | ₩44,110 | ₩44,365 | ₩43,587 | ₩43,708 | -0.91% | 3.1만 |
|---|
| 2026.06.15 | ₩44,861 | ₩45,156 | ₩44,660 | ₩45,049 | +0.42% | 7.6만 |
|---|
| 2026.06.12 | ₩43,118 | ₩43,855 | ₩43,010 | ₩43,708 | +1.37% | 7.4만 |
|---|
| 2026.06.11 | ₩41,562 | ₩42,890 | ₩41,294 | ₩42,715 | +2.78% | 2.8만 |
|---|
| 2026.06.10 | ₩41,455 | ₩41,844 | ₩41,052 | ₩41,133 | -0.78% | 8.7천 |
|---|
| 2026.06.09 | ₩42,809 | ₩42,984 | ₩41,039 | ₩41,683 | -2.63% | 2.1만 |
|---|
| 2026.06.08 | ₩42,085 | ₩42,098 | ₩41,562 | ₩41,750 | -0.80% | 2.1만 |
|---|
| 2026.06.05 | ₩42,662 | ₩42,662 | ₩40,958 | ₩41,079 | -3.71% | 3.2만 |
|---|
| 2026.06.04 | ₩43,802 | ₩44,204 | ₩43,466 | ₩44,124 | +0.73% | 1.7만 |
|---|
| 2026.06.03 | ₩44,392 | ₩44,526 | ₩43,936 | ₩44,056 | -0.76% | 3.4만 |
|---|
| 2026.06.02 | ₩44,298 | ₩44,673 | ₩44,030 | ₩44,486 | +0.42% | 2.2만 |
|---|
| 2026.06.01 | ₩43,949 | ₩44,647 | ₩43,922 | ₩44,472 | +1.19% | 18.6만 |
|---|
| 2026.05.29 | ₩43,989 | ₩44,177 | ₩43,507 | ₩43,788 | -0.46% | 5.1만 |
|---|
| 2026.05.28 | ₩43,828 | ₩44,124 | ₩43,212 | ₩44,016 | +0.43% | 2만 |
|---|
| 2026.05.27 | ₩44,673 | ₩44,673 | ₩43,909 | ₩44,258 | -0.93% | 4.3만 |
|---|
| 2026.05.26 | ₩44,003 | ₩44,673 | ₩44,003 | ₩44,579 | +1.31% | 59.1만 |
|---|
| 2026.05.22 | ₩42,487 | ₩42,903 | ₩42,340 | ₩42,688 | +0.47% | 4.8만 |
|---|
| 2026.05.21 | ₩40,972 | ₩41,683 | ₩40,972 | ₩41,495 | +1.28% | 1.5만 |
|---|
| 2026.05.20 | ₩40,395 | ₩40,932 | ₩40,395 | ₩40,838 | +1.10% | 1.7만 |
|---|
| 2026.05.19 | ₩40,234 | ₩40,382 | ₩39,349 | ₩40,328 | +0.23% | 3.7만 |
|---|
| 2026.05.18 | ₩41,495 | ₩41,508 | ₩40,958 | ₩41,186 | -0.74% | 1.4만 |
|---|
| 2026.05.15 | ₩41,401 | ₩41,401 | ₩40,797 | ₩41,119 | -0.68% | 3.5만 |
|---|
| 2026.05.14 | ₩42,541 | ₩42,769 | ₩42,407 | ₩42,635 | +0.22% | 1.2만 |
|---|
| 2026.05.13 | ₩41,709 | ₩42,568 | ₩41,709 | ₩42,501 | +1.90% | 3.5만 |
|---|
| 2026.05.12 | ₩42,367 | ₩42,367 | ₩41,401 | ₩41,763 | -1.42% | 5.4만 |
|---|
| 2026.05.11 | ₩43,024 | ₩43,319 | ₩42,702 | ₩43,319 | +0.69% | 4.1만 |
|---|
| 2026.05.08 | ₩42,541 | ₩42,796 | ₩42,232 | ₩42,635 | +0.22% | 4.7만 |
|---|
| 2026.05.07 | ₩42,608 | ₩42,863 | ₩42,434 | ₩42,474 | -0.31% | 9.9천 |
|---|
| 2026.05.06 | ₩42,608 | ₩43,064 | ₩42,393 | ₩43,064 | +1.07% | 8.7만 |
|---|
| 2026.05.05 | ₩42,112 | ₩42,581 | ₩41,924 | ₩42,501 | +0.92% | 2.4만 |
|---|
| 2026.05.04 | ₩41,777 | ₩42,246 | ₩41,589 | ₩41,803 | +0.06% | 7.6만 |
|---|
| 2026.05.01 | ₩41,388 | ₩42,246 | ₩41,388 | ₩41,669 | +0.68% | 23.3만 |
|---|
| 2026.04.30 | ₩41,200 | ₩41,522 | ₩40,596 | ₩41,455 | +0.62% | 3.6만 |
|---|
| 2026.04.29 | ₩40,663 | ₩40,663 | ₩40,234 | ₩40,395 | -0.66% | 2.9만 |
|---|
| 2026.04.28 | ₩40,556 | ₩40,811 | ₩39,537 | ₩40,409 | -0.36% | 6만 |
|---|
| 2026.04.27 | ₩40,958 | ₩40,958 | ₩40,221 | ₩40,516 | -1.08% | 4.1만 |
|---|
| 2026.04.24 | ₩40,596 | ₩40,891 | ₩40,221 | ₩40,797 | +0.50% | 4.5만 |
|---|
| 2026.04.23 | ₩40,020 | ₩40,449 | ₩39,765 | ₩39,899 | -0.30% | 3.3만 |
|---|
| 2026.04.22 | ₩40,113 | ₩40,865 | ₩40,113 | ₩40,784 | +1.67% | 4.8만 |
|---|
| 2026.04.21 | ₩40,315 | ₩40,529 | ₩39,698 | ₩39,872 | -1.10% | 2.7만 |
|---|
| 2026.04.20 | ₩39,966 | ₩40,221 | ₩39,725 | ₩40,020 | +0.13% | 4.1만 |
|---|
| 2026.04.17 | ₩40,020 | ₩40,395 | ₩39,845 | ₩40,127 | +0.27% | 2.7만 |
|---|
| 2026.04.16 | ₩39,202 | ₩39,282 | ₩38,947 | ₩39,148 | -0.14% | 3.4만 |
|---|
| 2026.04.15 | ₩39,094 | ₩39,269 | ₩37,418 | ₩39,202 | +0.27% | 4.1만 |
|---|
| 2026.04.14 | ₩38,947 | ₩39,215 | ₩38,678 | ₩39,041 | +0.24% | 14.7만 |
|---|
| 2026.04.13 | ₩38,102 | ₩38,853 | ₩37,740 | ₩38,746 | +1.69% | 7.2만 |
|---|
| 2026.04.10 | ₩38,169 | ₩38,343 | ₩37,847 | ₩38,075 | -0.25% | 38.3만 |
|---|
| 2026.04.09 | ₩37,015 | ₩37,807 | ₩36,868 | ₩37,673 | +1.78% | 10.6만 |
|---|
| 2026.04.08 | ₩37,230 | ₩37,391 | ₩37,015 | ₩37,257 | +0.07% | 5.3만 |
|---|
| 2026.04.07 | ₩35,420 | ₩35,782 | ₩34,883 | ₩35,634 | +0.61% | 9.2만 |
|---|
| 2026.04.06 | ₩35,098 | ₩35,500 | ₩35,031 | ₩35,205 | +0.31% | 2.5만 |
|---|
| 2026.04.02 | ₩34,642 | ₩35,151 | ₩34,521 | ₩34,977 | +0.97% | 3.8만 |
|---|
| 2026.04.01 | ₩35,420 | ₩35,808 | ₩35,312 | ₩35,540 | +0.34% | 13.7만 |
|---|
| 2026.03.31 | ₩34,199 | ₩35,044 | ₩33,797 | ₩34,910 | +2.08% | 4.8만 |
|---|
| 2026.03.30 | ₩34,400 | ₩34,481 | ₩34,226 | ₩34,266 | -0.39% | 2.2만 |
|---|
| 2026.03.27 | ₩34,628 | ₩34,709 | ₩34,199 | ₩34,360 | -0.77% | 7.2만 |
|---|
| 2026.03.26 | ₩35,205 | ₩35,205 | ₩34,454 | ₩34,575 | -1.79% | 2.5만 |
|---|
| 2026.03.25 | ₩35,634 | ₩35,902 | ₩35,554 | ₩35,768 | +0.38% | 2.5만 |
|---|
| 2026.03.24 | ₩34,427 | ₩34,668 | ₩34,172 | ₩34,655 | +0.66% | 1.5만 |
|---|
| 2026.03.23 | ₩34,977 | ₩35,446 | ₩34,816 | ₩35,178 | +0.58% | 2.1만 |
|---|
| 2026.03.20 | ₩35,192 | ₩35,192 | ₩34,280 | ₩34,280 | -2.59% | 2.8만 |
|---|
| 2026.03.19 | ₩34,481 | ₩35,513 | ₩34,481 | ₩35,500 | +2.96% | 1.6만 |
|---|
| 2026.03.18 | ₩35,648 | ₩35,835 | ₩35,205 | ₩35,205 | -1.24% | 3.4만 |
|---|
| 2026.03.17 | ₩35,889 | ₩36,117 | ₩35,688 | ₩35,929 | +0.11% | 3.4만 |
|---|
| 2026.03.16 | ₩35,326 | ₩35,648 | ₩35,245 | ₩35,446 | +0.34% | 1.2만 |
|---|
| 2026.03.13 | ₩35,433 | ₩35,433 | ₩34,467 | ₩34,467 | -2.73% | 2.7만 |
|---|
| 2026.03.12 | ₩35,366 | ₩35,366 | ₩34,776 | ₩34,776 | -1.67% | 1.8만 |
|---|
| 2026.03.11 | ₩35,795 | ₩36,077 | ₩35,567 | ₩35,889 | +0.26% | 2.9만 |
|---|
| 2026.03.10 | ₩35,366 | ₩35,929 | ₩35,138 | ₩35,500 | +0.38% | 3만 |
|---|
| 2026.03.09 | ₩34,186 | ₩35,245 | ₩33,958 | ₩35,205 | +2.98% | 3.1만 |
|---|
| 2026.03.06 | ₩34,695 | ₩35,178 | ₩34,253 | ₩34,990 | +0.85% | 12.9만 |
|---|
| 2026.03.05 | ₩35,634 | ₩35,835 | ₩35,151 | ₩35,540 | -0.26% | 2.9만 |
|---|
| 2026.03.04 | ₩35,902 | ₩36,050 | ₩35,554 | ₩35,983 | +0.22% | 4.9만 |
|---|
| 2026.03.03 | ₩36,050 | ₩36,050 | ₩34,883 | ₩35,902 | -0.41% | 2.4만 |
|---|
| 2026.03.02 | ₩37,418 | ₩38,062 | ₩37,391 | ₩37,807 | +1.04% | 2.7만 |
|---|
| 2026.02.27 | ₩37,740 | ₩38,182 | ₩37,632 | ₩38,021 | +0.75% | 2만 |
|---|
| 2026.02.26 | ₩38,209 | ₩38,209 | ₩37,699 | ₩37,981 | -0.60% | 2.9만 |
|---|
| 2026.02.25 | ₩37,968 | ₩38,075 | ₩37,753 | ₩38,021 | +0.14% | 3.8만 |
|---|
| 2026.02.24 | ₩37,217 | ₩37,834 | ₩37,083 | ₩37,579 | +0.97% | 12.7만 |
|---|
| 2026.02.23 | ₩37,163 | ₩37,311 | ₩36,734 | ₩36,868 | -0.79% | 1.9만 |
|---|
| 2026.02.20 | ₩36,278 | ₩37,083 | ₩36,278 | ₩37,083 | +2.22% | 40.4만 |
|---|
| 2026.02.19 | ₩36,264 | ₩36,399 | ₩36,010 | ₩36,305 | +0.11% | 3만 |
|---|
| 2026.02.18 | ₩36,546 | ₩36,653 | ₩35,808 | ₩36,345 | -0.55% | 5.5만 |
|---|
| 2026.02.17 | ₩35,849 | ₩36,305 | ₩35,621 | ₩36,305 | +1.27% | 2.2만 |
|---|
| 2026.02.13 | ₩36,050 | ₩36,291 | ₩35,393 | ₩36,291 | +0.67% | 15.1만 |
|---|
| 2026.02.12 | ₩36,680 | ₩36,680 | ₩35,875 | ₩36,184 | -1.35% | 1.4만 |
|---|
| 2026.02.11 | ₩35,996 | ₩36,519 | ₩35,983 | ₩36,492 | +1.38% | 8천 |
|---|
| 2026.02.10 | ₩35,956 | ₩35,996 | ₩35,339 | ₩35,755 | -0.56% | 3.6만 |
|---|
| 2026.02.09 | ₩35,071 | ₩35,849 | ₩35,071 | ₩35,768 | +1.99% | 1.9만 |
|---|
| 2026.02.06 | ₩34,239 | ₩35,111 | ₩34,239 | ₩34,896 | +1.92% | 1.2만 |
|---|
| 2026.02.05 | ₩34,440 | ₩34,508 | ₩33,931 | ₩34,347 | -0.27% | 4.9만 |
|---|
| 2026.02.04 | ₩35,232 | ₩35,406 | ₩34,454 | ₩34,789 | -1.26% | 4.2만 |
|---|
| 2026.02.03 | ₩34,736 | ₩35,057 | ₩34,414 | ₩34,655 | -0.23% | 9.6천 |
|---|
| 2026.02.02 | ₩34,239 | ₩34,615 | ₩33,274 | ₩34,414 | +0.51% | 2만 |
|---|
| 2026.01.30 | ₩35,232 | ₩35,379 | ₩34,387 | ₩34,561 | -1.90% | 1.2만 |
|---|
| 2026.01.29 | ₩35,889 | ₩36,385 | ₩35,218 | ₩35,701 | -0.52% | 2.3만 |
|---|
| 2026.01.28 | ₩35,808 | ₩36,264 | ₩35,741 | ₩36,117 | +0.86% | 3.4만 |
|---|
| 2026.01.27 | ₩35,688 | ₩36,103 | ₩35,487 | ₩35,929 | +0.68% | 6.8천 |
|---|
| 2026.01.26 | ₩35,071 | ₩35,473 | ₩35,071 | ₩35,473 | +1.15% | 2.4만 |
|---|
| 2026.01.23 | ₩34,615 | ₩34,964 | ₩34,561 | ₩34,964 | +1.01% | 2.6만 |
|---|
| 2026.01.22 | ₩34,628 | ₩34,816 | ₩34,145 | ₩34,749 | +0.35% | 1.1만 |
|---|
| 2026.01.21 | ₩34,266 | ₩34,628 | ₩34,065 | ₩34,628 | +1.06% | 2.2만 |
|---|
| 2026.01.20 | ₩34,280 | ₩34,548 | ₩34,159 | ₩34,266 | -0.04% | 5.6천 |
|---|
| 2026.01.16 | ₩34,092 | ₩34,119 | ₩33,824 | ₩34,078 | -0.04% | 1.9만 |
|---|
| 2026.01.15 | ₩34,212 | ₩34,454 | ₩34,119 | ₩34,373 | +0.47% | 2만 |
|---|
| 2026.01.14 | ₩33,917 | ₩33,917 | ₩33,649 | ₩33,850 | -0.20% | 1.2만 |
|---|
| 2026.01.13 | ₩33,663 | ₩33,663 | ₩33,408 | ₩33,488 | -0.52% | 1.8만 |
|---|
| 2026.01.12 | ₩33,220 | ₩33,663 | ₩33,193 | ₩33,609 | +1.17% | 8.6천 |
|---|
| 2026.01.09 | ₩33,166 | ₩33,515 | ₩33,113 | ₩33,368 | +0.61% | 6.2천 |
|---|
| 2026.01.08 | ₩32,965 | ₩33,247 | ₩32,804 | ₩33,233 | +0.81% | 8.6만 |
|---|
| 2026.01.07 | ₩32,979 | ₩33,354 | ₩32,737 | ₩32,979 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩33,193 | ₩33,421 | ₩33,193 | ₩33,368 | +0.53% | 1.5만 |
|---|
| 2026.01.05 | ₩32,630 | ₩32,952 | ₩32,415 | ₩32,523 | -0.33% | 2.3만 |
|---|
| 2026.01.02 | ₩31,986 | ₩32,764 | ₩31,986 | ₩32,174 | +0.59% | 3.6만 |
|---|
| 2025.12.31 | ₩32,053 | ₩32,053 | ₩31,651 | ₩31,705 | -1.09% | 3.8만 |
|---|
| 2025.12.30 | ₩32,201 | ₩32,335 | ₩31,879 | ₩32,053 | -0.46% | 3.5만 |
|---|
| 2025.12.29 | ₩31,705 | ₩32,134 | ₩31,705 | ₩31,906 | +0.63% | 1.9만 |
|---|
| 2025.12.26 | ₩32,952 | ₩32,965 | ₩32,456 | ₩32,724 | -0.69% | 1.8만 |
|---|
| 2025.12.24 | ₩32,201 | ₩32,831 | ₩32,201 | ₩32,630 | +1.33% | 8.9천 |
|---|
| 2025.12.23 | ₩32,684 | ₩32,831 | ₩32,415 | ₩32,643 | -0.12% | 1.3만 |
|---|
| 2025.12.22 | ₩32,281 | ₩32,804 | ₩32,254 | ₩32,590 | +0.96% | 1.4만 |
|---|
| 2025.12.19 | ₩32,013 | ₩32,898 | ₩32,013 | ₩32,898 | +2.76% | 5.9천 |
|---|
| 2025.12.18 | ₩32,630 | ₩32,791 | ₩32,201 | ₩32,536 | -0.29% | 5.7천 |
|---|
| 2025.12.17 | ₩32,107 | ₩32,818 | ₩31,933 | ₩32,335 | +0.71% | 8.3천 |
|---|
| 2025.12.16 | ₩32,549 | ₩32,925 | ₩32,308 | ₩32,603 | +0.16% | 7.8천 |
|---|
| 2025.12.15 | ₩32,898 | ₩33,032 | ₩32,710 | ₩32,845 | -0.16% | 6.6천 |
|---|
| 2025.12.12 | ₩33,005 | ₩33,005 | ₩32,670 | ₩32,764 | -0.73% | 1.6만 |
|---|
| 2025.12.11 | ₩32,791 | ₩32,938 | ₩32,710 | ₩32,938 | +0.45% | 9.3천 |
|---|
| 2025.12.10 | ₩32,174 | ₩32,979 | ₩32,174 | ₩32,791 | +1.92% | 2.5만 |
|---|
| 2025.12.09 | ₩32,214 | ₩32,751 | ₩32,214 | ₩32,469 | +0.79% | 15.5만 |
|---|
| 2025.12.08 | ₩32,415 | ₩32,523 | ₩32,415 | ₩32,429 | +0.04% | 7.1천 |
|---|
| 2025.12.05 | ₩32,201 | ₩32,737 | ₩32,201 | ₩32,509 | +0.96% | 1.2만 |
|---|
| 2025.12.04 | ₩32,214 | ₩32,214 | ₩31,892 | ₩32,107 | -0.33% | 1만 |
|---|
| 2025.12.03 | ₩32,000 | ₩32,228 | ₩31,906 | ₩32,228 | +0.71% | 5.7천 |
|---|
| 2025.12.02 | ₩32,161 | ₩32,201 | ₩32,026 | ₩32,134 | -0.08% | 5.2천 |
|---|
| 2025.12.01 | ₩32,375 | ₩32,456 | ₩32,214 | ₩32,348 | -0.08% | 9.7만 |
|---|
| 2025.11.28 | ₩32,402 | ₩32,496 | ₩32,295 | ₩32,389 | -0.04% | 6.1천 |
|---|
| 2025.11.26 | ₩32,335 | ₩32,335 | ₩31,772 | ₩32,161 | -0.54% | 6.5천 |
|---|
| 2025.11.25 | ₩31,825 | ₩32,120 | ₩31,664 | ₩32,120 | +0.93% | 2.2만 |
|---|
| 2025.11.24 | ₩31,879 | ₩32,067 | ₩31,785 | ₩32,067 | +0.59% | 9.6천 |
|---|
| 2025.11.21 | ₩31,114 | ₩31,557 | ₩30,283 | ₩31,463 | +1.12% | 3.3만 |
|---|
| 2025.11.20 | ₩32,389 | ₩32,389 | ₩31,731 | ₩31,798 | -1.82% | 8.2천 |
|---|
| 2025.11.19 | ₩32,000 | ₩32,026 | ₩31,745 | ₩32,026 | +0.08% | 8.1천 |
|---|
| 2025.11.18 | ₩31,812 | ₩32,040 | ₩31,785 | ₩31,839 | +0.08% | 1.5만 |
|---|
| 2025.11.17 | ₩32,362 | ₩32,563 | ₩32,093 | ₩32,335 | -0.08% | 4.5만 |
|---|
| 2025.11.14 | ₩32,670 | ₩33,073 | ₩32,456 | ₩32,925 | +0.78% | 3.5만 |
|---|
| 2025.11.13 | ₩33,032 | ₩33,032 | ₩32,576 | ₩32,643 | -1.18% | 18만 |
|---|
| 2025.11.12 | ₩32,751 | ₩32,979 | ₩32,751 | ₩32,818 | +0.20% | 1.6만 |
|---|
| 2025.11.11 | ₩32,925 | ₩32,925 | ₩32,737 | ₩32,804 | -0.37% | 3.5천 |
|---|
| 2025.11.10 | ₩32,308 | ₩32,979 | ₩32,228 | ₩32,979 | +2.08% | 1.1만 |
|---|
| 2025.11.07 | ₩31,865 | ₩32,161 | ₩31,865 | ₩32,093 | +0.72% | 1.6만 |
|---|
| 2025.11.06 | ₩32,201 | ₩32,576 | ₩32,201 | ₩32,429 | +0.71% | 1.1만 |
|---|
| 2025.11.05 | ₩31,919 | ₩32,590 | ₩31,919 | ₩32,482 | +1.76% | 2.6만 |
|---|
| 2025.11.04 | ₩32,093 | ₩32,161 | ₩31,637 | ₩32,013 | -0.25% | 9.3만 |
|---|
| 2025.11.03 | ₩32,818 | ₩32,845 | ₩32,335 | ₩32,603 | -0.65% | 10.8만 |
|---|
| 2025.10.31 | ₩32,549 | ₩32,670 | ₩32,469 | ₩32,643 | +0.29% | 2.1만 |
|---|
| 2025.10.30 | ₩32,281 | ₩32,536 | ₩32,281 | ₩32,375 | +0.29% | 8.8천 |
|---|
| 2025.10.29 | ₩32,563 | ₩32,710 | ₩32,402 | ₩32,563 | 0.00% | 3.7천 |
|---|
| 2025.10.28 | ₩32,214 | ₩32,670 | ₩32,214 | ₩32,670 | +1.42% | 1.2만 |
|---|
| 2025.10.27 | ₩32,174 | ₩32,563 | ₩31,745 | ₩32,402 | +0.71% | 1.8만 |
|---|
| 2025.10.24 | ₩31,906 | ₩32,214 | ₩31,624 | ₩31,892 | -0.04% | 2.2천 |
|---|
| 2025.10.23 | ₩31,570 | ₩31,718 | ₩31,463 | ₩31,718 | +0.47% | 5천 |
|---|
| 2025.10.22 | ₩31,463 | ₩31,611 | ₩31,436 | ₩31,611 | +0.47% | 5.4천 |
|---|
| 2025.10.21 | ₩31,879 | ₩31,933 | ₩31,772 | ₩31,839 | -0.13% | 1.5만 |
|---|
| 2025.10.20 | ₩31,812 | ₩32,147 | ₩31,611 | ₩31,973 | +0.51% | 1.5만 |
|---|
| 2025.10.17 | ₩31,678 | ₩32,040 | ₩31,544 | ₩31,825 | +0.47% | 3.9만 |
|---|
| 2025.10.16 | ₩31,839 | ₩32,415 | ₩31,839 | ₩32,080 | +0.76% | 2.4만 |
|---|
| 2025.10.15 | ₩32,174 | ₩32,362 | ₩31,798 | ₩32,134 | -0.13% | 7.4천 |
|---|
| 2025.10.14 | ₩31,289 | ₩31,637 | ₩30,967 | ₩31,624 | +1.07% | 2만 |
|---|
| 2025.10.13 | ₩31,490 | ₩32,241 | ₩31,490 | ₩32,187 | +2.21% | 3.2만 |
|---|
| 2025.10.10 | ₩32,308 | ₩32,321 | ₩30,471 | ₩30,846 | -4.52% | 12.8만 |
|---|