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 | ₩46,954 | ₩47,169 | ₩46,807 | ₩47,102 | +0.31% | 3.3만 |
| 2026.10.08 | ₩46,740 | ₩46,914 | ₩46,110 | ₩46,418 | -0.69% | 6.7만 |
| 2026.10.07 | ₩47,383 | ₩47,383 | ₩46,861 | ₩47,249 | -0.28% | 1.6만 |
| 2026.10.06 | ₩47,799 | ₩47,959 | ₩47,531 | ₩47,825 | +0.06% | 4.2만 |
| 2026.10.05 | ₩47,276 | ₩47,705 | ₩47,276 | ₩47,544 | +0.57% | 4.9만 |
| 2026.10.02 | ₩46,365 | ₩46,753 | ₩46,217 | ₩46,592 | +0.49% | 8.4만 |
| 2026.10.01 | ₩45,467 | ₩45,762 | ₩45,239 | ₩45,628 | +0.35% | 9.1만 |
| 2026.09.30 | ₩45,936 | ₩45,936 | ₩45,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,654 |
| -0.61% |
| 2.6만 |
| 2026.09.29 | ₩45,788 | ₩45,788 | ₩45,373 | ₩45,708 | -0.18% | 2.3만 |
|---|
| 2026.09.28 | ₩45,574 | ₩45,681 | ₩45,105 | ₩45,668 | +0.21% | 2.3만 |
|---|
| 2026.09.25 | ₩46,123 | ₩46,405 | ₩45,869 | ₩46,298 | +0.38% | 2.7만 |
|---|
| 2026.09.24 | ₩45,815 | ₩45,815 | ₩45,226 | ₩45,614 | -0.44% | 2.2만 |
|---|
| 2026.09.23 | ₩45,695 | ₩45,869 | ₩45,105 | ₩45,360 | -0.73% | 2.3만 |
|---|
| 2026.09.22 | ₩46,030 | ₩46,271 | ₩45,842 | ₩46,150 | +0.26% | 1.5만 |
|---|
| 2026.09.21 | ₩45,614 | ₩46,244 | ₩45,480 | ₩46,150 | +1.18% | 4.5만 |
|---|
| 2026.09.18 | ₩45,172 | ₩45,869 | ₩45,145 | ₩45,601 | +0.95% | 1.7만 |
|---|
| 2026.09.17 | ₩44,623 | ₩45,011 | ₩44,582 | ₩44,596 | -0.06% | 1만 |
|---|
| 2026.09.16 | ₩44,408 | ₩44,663 | ₩43,752 | ₩44,167 | -0.54% | 1.2만 |
|---|
| 2026.09.15 | ₩43,886 | ₩43,912 | ₩43,604 | ₩43,738 | -0.34% | 1.6만 |
|---|
| 2026.09.14 | ₩44,033 | ₩44,435 | ₩43,886 | ₩44,247 | +0.49% | 1.9만 |
|---|
| 2026.09.11 | ₩45,051 | ₩45,185 | ₩44,917 | ₩45,011 | -0.09% | 4.5만 |
|---|
| 2026.09.10 | ₩44,931 | ₩44,931 | ₩44,690 | ₩44,716 | -0.48% | 6.2천 |
|---|
| 2026.09.09 | ₩45,681 | ₩45,882 | ₩45,440 | ₩45,668 | -0.03% | 1.5만 |
|---|
| 2026.09.08 | ₩45,145 | ₩45,467 | ₩44,917 | ₩45,306 | +0.36% | 6.6만 |
|---|
| 2026.09.04 | ₩45,212 | ₩45,963 | ₩45,092 | ₩45,815 | +1.33% | 14.3만 |
|---|
| 2026.09.03 | ₩44,984 | ₩45,346 | ₩44,824 | ₩45,239 | +0.57% | 1.3만 |
|---|
| 2026.09.02 | ₩46,177 | ₩46,177 | ₩44,824 | ₩44,917 | -2.73% | 8.3만 |
|---|
| 2026.09.01 | ₩45,695 | ₩45,855 | ₩45,226 | ₩45,427 | -0.59% | 16.1만 |
|---|
| 2026.08.31 | ₩45,346 | ₩45,346 | ₩44,891 | ₩45,159 | -0.41% | 2.2만 |
|---|
| 2026.08.28 | ₩45,949 | ₩46,150 | ₩45,239 | ₩45,614 | -0.73% | 5.5만 |
|---|
| 2026.08.27 | ₩45,561 | ₩45,896 | ₩45,252 | ₩45,735 | +0.38% | 4.9만 |
|---|
| 2026.08.26 | ₩45,078 | ₩45,266 | ₩44,958 | ₩45,051 | -0.06% | 2.7만 |
|---|
| 2026.08.25 | ₩44,368 | ₩44,649 | ₩44,234 | ₩44,649 | +0.63% | 2.2만 |
|---|
| 2026.08.24 | ₩44,261 | ₩44,261 | ₩43,497 | ₩43,939 | -0.73% | 5.7만 |
|---|
| 2026.08.21 | ₩44,475 | ₩44,529 | ₩44,288 | ₩44,422 | -0.12% | 8.8만 |
|---|
| 2026.08.20 | ₩44,033 | ₩44,408 | ₩43,926 | ₩44,194 | +0.37% | 9.6만 |
|---|
| 2026.08.19 | ₩44,569 | ₩44,743 | ₩44,154 | ₩44,355 | -0.48% | 4.7만 |
|---|
| 2026.08.18 | ₩44,301 | ₩44,395 | ₩44,006 | ₩44,087 | -0.48% | 5.5만 |
|---|
| 2026.08.17 | ₩45,199 | ₩45,386 | ₩44,797 | ₩45,199 | 0.00% | 2.5만 |
|---|
| 2026.08.14 | ₩44,448 | ₩45,159 | ₩44,328 | ₩44,422 | -0.06% | 1.9만 |
|---|
| 2026.08.13 | ₩44,515 | ₩44,824 | ₩44,435 | ₩44,609 | +0.21% | 9.5만 |
|---|
| 2026.08.12 | ₩44,690 | ₩44,891 | ₩44,341 | ₩44,743 | +0.12% | 18.8만 |
|---|
| 2026.08.11 | ₩43,792 | ₩44,341 | ₩43,430 | ₩43,591 | -0.46% | 3.8만 |
|---|
| 2026.08.10 | ₩43,390 | ₩43,604 | ₩43,269 | ₩43,470 | +0.19% | 3.1만 |
|---|
| 2026.08.07 | ₩43,551 | ₩43,832 | ₩43,149 | ₩43,577 | +0.06% | 1.7만 |
|---|
| 2026.08.06 | ₩42,693 | ₩43,537 | ₩42,532 | ₩43,216 | +1.22% | 14.8만 |
|---|
| 2026.08.05 | ₩42,626 | ₩43,376 | ₩42,465 | ₩42,934 | +0.72% | 16만 |
|---|
| 2026.08.04 | ₩41,876 | ₩42,613 | ₩41,876 | ₩42,546 | +1.60% | 3.6만 |
|---|
| 2026.08.03 | ₩40,268 | ₩40,830 | ₩40,107 | ₩40,763 | +1.23% | 5.3만 |
|---|
| 2026.07.31 | ₩40,147 | ₩40,281 | ₩39,678 | ₩39,933 | -0.53% | 20.6만 |
|---|
| 2026.07.30 | ₩38,499 | ₩39,062 | ₩38,499 | ₩38,954 | +1.18% | 2.7만 |
|---|
| 2026.07.29 | ₩38,727 | ₩38,861 | ₩37,990 | ₩38,030 | -1.80% | 4.7만 |
|---|
| 2026.07.28 | ₩39,531 | ₩39,986 | ₩39,316 | ₩39,665 | +0.34% | 4.8만 |
|---|
| 2026.07.27 | ₩41,514 | ₩41,514 | ₩40,683 | ₩41,098 | -1.00% | 8.9만 |
|---|
| 2026.07.24 | ₩41,554 | ₩41,621 | ₩41,152 | ₩41,206 | -0.84% | 2.2만 |
|---|
| 2026.07.23 | ₩41,956 | ₩42,345 | ₩41,742 | ₩41,889 | -0.16% | 3만 |
|---|
| 2026.07.22 | ₩42,184 | ₩42,988 | ₩42,050 | ₩42,934 | +1.78% | 4.6만 |
|---|
| 2026.07.21 | ₩41,768 | ₩41,996 | ₩41,433 | ₩41,929 | +0.38% | 6.4만 |
|---|
| 2026.07.20 | ₩40,844 | ₩40,911 | ₩40,026 | ₩40,160 | -1.67% | 23.4만 |
|---|
| 2026.07.17 | ₩40,522 | ₩41,085 | ₩40,107 | ₩40,938 | +1.03% | 83.7만 |
|---|
| 2026.07.16 | ₩42,773 | ₩43,001 | ₩42,546 | ₩42,693 | -0.19% | 1.5만 |
|---|
| 2026.07.15 | ₩43,403 | ₩43,524 | ₩42,961 | ₩43,457 | +0.12% | 3.7만 |
|---|
| 2026.07.14 | ₩43,095 | ₩43,095 | ₩42,479 | ₩42,760 | -0.78% | 2.6만 |
|---|
| 2026.07.13 | ₩43,135 | ₩43,202 | ₩42,747 | ₩42,894 | -0.56% | 2.1만 |
|---|
| 2026.07.10 | ₩43,698 | ₩44,073 | ₩43,497 | ₩43,966 | +0.61% | 70.7만 |
|---|
| 2026.07.09 | ₩43,537 | ₩43,832 | ₩42,237 | ₩43,564 | +0.06% | 3.1만 |
|---|
| 2026.07.08 | ₩41,876 | ₩42,747 | ₩41,862 | ₩42,586 | +1.70% | 2.3만 |
|---|
| 2026.07.07 | ₩42,988 | ₩43,390 | ₩42,304 | ₩42,586 | -0.94% | 19.1만 |
|---|
| 2026.07.06 | ₩44,314 | ₩44,783 | ₩44,180 | ₩44,596 | +0.64% | 1.9만 |
|---|
| 2026.07.02 | ₩44,221 | ₩44,596 | ₩43,296 | ₩43,457 | -1.73% | 25.2만 |
|---|
| 2026.07.01 | ₩43,979 | ₩44,288 | ₩43,577 | ₩43,618 | -0.82% | 5.5만 |
|---|
| 2026.06.30 | ₩44,408 | ₩44,864 | ₩44,167 | ₩44,757 | +0.78% | 2.2만 |
|---|
| 2026.06.29 | ₩44,006 | ₩44,046 | ₩43,296 | ₩43,939 | -0.15% | 3.2만 |
|---|
| 2026.06.26 | ₩43,028 | ₩43,631 | ₩42,881 | ₩43,323 | +0.69% | 3.3만 |
|---|
| 2026.06.25 | ₩44,582 | ₩44,582 | ₩43,551 | ₩43,725 | -1.92% | 7.6만 |
|---|
| 2026.06.24 | ₩43,122 | ₩43,658 | ₩42,907 | ₩43,202 | +0.19% | 16.4만 |
|---|
| 2026.06.23 | ₩43,296 | ₩44,020 | ₩42,814 | ₩43,577 | +0.65% | 4.1만 |
|---|
| 2026.06.22 | ₩46,378 | ₩47,129 | ₩45,896 | ₩45,963 | -0.90% | 25.1만 |
|---|
| 2026.06.18 | ₩45,333 | ₩45,855 | ₩45,333 | ₩45,668 | +0.74% | 1.3만 |
|---|
| 2026.06.17 | ₩44,824 | ₩44,944 | ₩43,953 | ₩43,953 | -1.94% | 2.5만 |
|---|
| 2026.06.16 | ₩44,073 | ₩44,328 | ₩43,551 | ₩43,671 | -0.91% | 3.1만 |
|---|
| 2026.06.15 | ₩44,824 | ₩45,118 | ₩44,623 | ₩45,011 | +0.42% | 7.6만 |
|---|
| 2026.06.12 | ₩43,082 | ₩43,819 | ₩42,974 | ₩43,671 | +1.37% | 7.4만 |
|---|
| 2026.06.11 | ₩41,527 | ₩42,854 | ₩41,259 | ₩42,680 | +2.78% | 2.8만 |
|---|
| 2026.06.10 | ₩41,420 | ₩41,809 | ₩41,018 | ₩41,098 | -0.78% | 8.7천 |
|---|
| 2026.06.09 | ₩42,773 | ₩42,948 | ₩41,005 | ₩41,648 | -2.63% | 2.1만 |
|---|
| 2026.06.08 | ₩42,050 | ₩42,063 | ₩41,527 | ₩41,715 | -0.80% | 2.1만 |
|---|
| 2026.06.05 | ₩42,626 | ₩42,626 | ₩40,924 | ₩41,045 | -3.71% | 3.2만 |
|---|
| 2026.06.04 | ₩43,765 | ₩44,167 | ₩43,430 | ₩44,087 | +0.73% | 1.7만 |
|---|
| 2026.06.03 | ₩44,355 | ₩44,489 | ₩43,899 | ₩44,020 | -0.76% | 3.4만 |
|---|
| 2026.06.02 | ₩44,261 | ₩44,636 | ₩43,993 | ₩44,448 | +0.42% | 2.2만 |
|---|
| 2026.06.01 | ₩43,912 | ₩44,609 | ₩43,886 | ₩44,435 | +1.19% | 18.6만 |
|---|
| 2026.05.29 | ₩43,953 | ₩44,140 | ₩43,470 | ₩43,752 | -0.46% | 5.1만 |
|---|
| 2026.05.28 | ₩43,792 | ₩44,087 | ₩43,175 | ₩43,979 | +0.43% | 2만 |
|---|
| 2026.05.27 | ₩44,636 | ₩44,636 | ₩43,872 | ₩44,221 | -0.93% | 4.3만 |
|---|
| 2026.05.26 | ₩43,966 | ₩44,636 | ₩43,966 | ₩44,542 | +1.31% | 59.1만 |
|---|
| 2026.05.22 | ₩42,452 | ₩42,867 | ₩42,304 | ₩42,653 | +0.47% | 4.8만 |
|---|
| 2026.05.21 | ₩40,938 | ₩41,648 | ₩40,938 | ₩41,460 | +1.28% | 1.5만 |
|---|
| 2026.05.20 | ₩40,361 | ₩40,897 | ₩40,361 | ₩40,804 | +1.10% | 1.7만 |
|---|
| 2026.05.19 | ₩40,201 | ₩40,348 | ₩39,316 | ₩40,294 | +0.23% | 3.7만 |
|---|
| 2026.05.18 | ₩41,460 | ₩41,474 | ₩40,924 | ₩41,152 | -0.74% | 1.4만 |
|---|
| 2026.05.15 | ₩41,366 | ₩41,366 | ₩40,763 | ₩41,085 | -0.68% | 3.5만 |
|---|
| 2026.05.14 | ₩42,505 | ₩42,733 | ₩42,371 | ₩42,599 | +0.22% | 1.2만 |
|---|
| 2026.05.13 | ₩41,675 | ₩42,532 | ₩41,675 | ₩42,465 | +1.90% | 3.5만 |
|---|
| 2026.05.12 | ₩42,331 | ₩42,331 | ₩41,366 | ₩41,728 | -1.42% | 5.4만 |
|---|
| 2026.05.11 | ₩42,988 | ₩43,283 | ₩42,666 | ₩43,283 | +0.69% | 4.1만 |
|---|
| 2026.05.08 | ₩42,505 | ₩42,760 | ₩42,197 | ₩42,599 | +0.22% | 4.7만 |
|---|
| 2026.05.07 | ₩42,572 | ₩42,827 | ₩42,398 | ₩42,438 | -0.31% | 9.9천 |
|---|
| 2026.05.06 | ₩42,572 | ₩43,028 | ₩42,358 | ₩43,028 | +1.07% | 8.7만 |
|---|
| 2026.05.05 | ₩42,077 | ₩42,546 | ₩41,889 | ₩42,465 | +0.92% | 2.4만 |
|---|
| 2026.05.04 | ₩41,742 | ₩42,211 | ₩41,554 | ₩41,768 | +0.06% | 7.6만 |
|---|
| 2026.05.01 | ₩41,353 | ₩42,211 | ₩41,353 | ₩41,634 | +0.68% | 23.3만 |
|---|
| 2026.04.30 | ₩41,165 | ₩41,487 | ₩40,562 | ₩41,420 | +0.62% | 3.6만 |
|---|
| 2026.04.29 | ₩40,629 | ₩40,629 | ₩40,201 | ₩40,361 | -0.66% | 2.9만 |
|---|
| 2026.04.28 | ₩40,522 | ₩40,777 | ₩39,504 | ₩40,375 | -0.36% | 6만 |
|---|
| 2026.04.27 | ₩40,924 | ₩40,924 | ₩40,187 | ₩40,482 | -1.08% | 4.1만 |
|---|
| 2026.04.24 | ₩40,562 | ₩40,857 | ₩40,187 | ₩40,763 | +0.50% | 4.5만 |
|---|
| 2026.04.23 | ₩39,986 | ₩40,415 | ₩39,732 | ₩39,866 | -0.30% | 3.3만 |
|---|
| 2026.04.22 | ₩40,080 | ₩40,830 | ₩40,080 | ₩40,750 | +1.67% | 4.8만 |
|---|
| 2026.04.21 | ₩40,281 | ₩40,495 | ₩39,665 | ₩39,839 | -1.10% | 2.7만 |
|---|
| 2026.04.20 | ₩39,933 | ₩40,187 | ₩39,691 | ₩39,986 | +0.13% | 4.1만 |
|---|
| 2026.04.17 | ₩39,986 | ₩40,361 | ₩39,812 | ₩40,093 | +0.27% | 2.7만 |
|---|
| 2026.04.16 | ₩39,169 | ₩39,249 | ₩38,914 | ₩39,115 | -0.14% | 3.4만 |
|---|
| 2026.04.15 | ₩39,062 | ₩39,236 | ₩37,387 | ₩39,169 | +0.27% | 4.1만 |
|---|
| 2026.04.14 | ₩38,914 | ₩39,182 | ₩38,646 | ₩39,008 | +0.24% | 14.7만 |
|---|
| 2026.04.13 | ₩38,070 | ₩38,820 | ₩37,708 | ₩38,713 | +1.69% | 7.2만 |
|---|
| 2026.04.10 | ₩38,137 | ₩38,311 | ₩37,815 | ₩38,043 | -0.25% | 38.3만 |
|---|
| 2026.04.09 | ₩36,985 | ₩37,775 | ₩36,837 | ₩37,641 | +1.78% | 10.6만 |
|---|
| 2026.04.08 | ₩37,199 | ₩37,360 | ₩36,985 | ₩37,226 | +0.07% | 5.3만 |
|---|
| 2026.04.07 | ₩35,390 | ₩35,752 | ₩34,854 | ₩35,604 | +0.61% | 9.2만 |
|---|
| 2026.04.06 | ₩35,068 | ₩35,470 | ₩35,001 | ₩35,176 | +0.31% | 2.5만 |
|---|
| 2026.04.02 | ₩34,613 | ₩35,122 | ₩34,492 | ₩34,948 | +0.97% | 3.8만 |
|---|
| 2026.04.01 | ₩35,390 | ₩35,779 | ₩35,283 | ₩35,511 | +0.34% | 13.7만 |
|---|
| 2026.03.31 | ₩34,171 | ₩35,015 | ₩33,769 | ₩34,881 | +2.08% | 4.8만 |
|---|
| 2026.03.30 | ₩34,372 | ₩34,452 | ₩34,197 | ₩34,238 | -0.39% | 2.2만 |
|---|
| 2026.03.27 | ₩34,599 | ₩34,680 | ₩34,171 | ₩34,331 | -0.77% | 7.2만 |
|---|
| 2026.03.26 | ₩35,176 | ₩35,176 | ₩34,425 | ₩34,546 | -1.79% | 2.5만 |
|---|
| 2026.03.25 | ₩35,604 | ₩35,872 | ₩35,524 | ₩35,738 | +0.38% | 2.5만 |
|---|
| 2026.03.24 | ₩34,398 | ₩34,640 | ₩34,144 | ₩34,626 | +0.66% | 1.5만 |
|---|
| 2026.03.23 | ₩34,948 | ₩35,417 | ₩34,787 | ₩35,149 | +0.58% | 2.1만 |
|---|
| 2026.03.20 | ₩35,162 | ₩35,162 | ₩34,251 | ₩34,251 | -2.59% | 2.8만 |
|---|
| 2026.03.19 | ₩34,452 | ₩35,484 | ₩34,452 | ₩35,470 | +2.96% | 1.6만 |
|---|
| 2026.03.18 | ₩35,618 | ₩35,805 | ₩35,176 | ₩35,176 | -1.24% | 3.4만 |
|---|
| 2026.03.17 | ₩35,859 | ₩36,087 | ₩35,658 | ₩35,899 | +0.11% | 3.4만 |
|---|
| 2026.03.16 | ₩35,296 | ₩35,618 | ₩35,216 | ₩35,417 | +0.34% | 1.2만 |
|---|
| 2026.03.13 | ₩35,403 | ₩35,403 | ₩34,439 | ₩34,439 | -2.73% | 2.7만 |
|---|
| 2026.03.12 | ₩35,336 | ₩35,336 | ₩34,747 | ₩34,747 | -1.67% | 1.8만 |
|---|
| 2026.03.11 | ₩35,765 | ₩36,047 | ₩35,537 | ₩35,859 | +0.26% | 2.9만 |
|---|
| 2026.03.10 | ₩35,336 | ₩35,899 | ₩35,109 | ₩35,470 | +0.38% | 3만 |
|---|
| 2026.03.09 | ₩34,157 | ₩35,216 | ₩33,929 | ₩35,176 | +2.98% | 3.1만 |
|---|
| 2026.03.06 | ₩34,666 | ₩35,149 | ₩34,224 | ₩34,961 | +0.85% | 12.9만 |
|---|
| 2026.03.05 | ₩35,604 | ₩35,805 | ₩35,122 | ₩35,511 | -0.26% | 2.9만 |
|---|
| 2026.03.04 | ₩35,872 | ₩36,020 | ₩35,524 | ₩35,953 | +0.22% | 4.9만 |
|---|
| 2026.03.03 | ₩36,020 | ₩36,020 | ₩34,854 | ₩35,872 | -0.41% | 2.4만 |
|---|
| 2026.03.02 | ₩37,387 | ₩38,030 | ₩37,360 | ₩37,775 | +1.04% | 2.7만 |
|---|
| 2026.02.27 | ₩37,708 | ₩38,150 | ₩37,601 | ₩37,990 | +0.75% | 2만 |
|---|
| 2026.02.26 | ₩38,177 | ₩38,177 | ₩37,668 | ₩37,949 | -0.60% | 2.9만 |
|---|
| 2026.02.25 | ₩37,936 | ₩38,043 | ₩37,722 | ₩37,990 | +0.14% | 3.8만 |
|---|
| 2026.02.24 | ₩37,186 | ₩37,802 | ₩37,052 | ₩37,547 | +0.97% | 12.7만 |
|---|
| 2026.02.23 | ₩37,132 | ₩37,279 | ₩36,703 | ₩36,837 | -0.79% | 1.9만 |
|---|
| 2026.02.20 | ₩36,248 | ₩37,052 | ₩36,248 | ₩37,052 | +2.22% | 40.4만 |
|---|
| 2026.02.19 | ₩36,234 | ₩36,368 | ₩35,980 | ₩36,274 | +0.11% | 3만 |
|---|
| 2026.02.18 | ₩36,516 | ₩36,623 | ₩35,779 | ₩36,315 | -0.55% | 5.5만 |
|---|
| 2026.02.17 | ₩35,819 | ₩36,274 | ₩35,591 | ₩36,274 | +1.27% | 2.2만 |
|---|
| 2026.02.13 | ₩36,020 | ₩36,261 | ₩35,363 | ₩36,261 | +0.67% | 15.1만 |
|---|
| 2026.02.12 | ₩36,650 | ₩36,650 | ₩35,846 | ₩36,154 | -1.35% | 1.4만 |
|---|
| 2026.02.11 | ₩35,966 | ₩36,489 | ₩35,953 | ₩36,462 | +1.38% | 8천 |
|---|
| 2026.02.10 | ₩35,926 | ₩35,966 | ₩35,310 | ₩35,725 | -0.56% | 3.6만 |
|---|
| 2026.02.09 | ₩35,042 | ₩35,819 | ₩35,042 | ₩35,738 | +1.99% | 1.9만 |
|---|
| 2026.02.06 | ₩34,211 | ₩35,082 | ₩34,211 | ₩34,867 | +1.92% | 1.2만 |
|---|
| 2026.02.05 | ₩34,412 | ₩34,479 | ₩33,903 | ₩34,318 | -0.27% | 4.9만 |
|---|
| 2026.02.04 | ₩35,202 | ₩35,377 | ₩34,425 | ₩34,760 | -1.26% | 4.2만 |
|---|
| 2026.02.03 | ₩34,707 | ₩35,028 | ₩34,385 | ₩34,626 | -0.23% | 9.6천 |
|---|
| 2026.02.02 | ₩34,211 | ₩34,586 | ₩33,246 | ₩34,385 | +0.51% | 2만 |
|---|
| 2026.01.30 | ₩35,202 | ₩35,350 | ₩34,358 | ₩34,532 | -1.90% | 1.2만 |
|---|
| 2026.01.29 | ₩35,859 | ₩36,355 | ₩35,189 | ₩35,671 | -0.52% | 2.3만 |
|---|
| 2026.01.28 | ₩35,779 | ₩36,234 | ₩35,712 | ₩36,087 | +0.86% | 3.4만 |
|---|
| 2026.01.27 | ₩35,658 | ₩36,073 | ₩35,457 | ₩35,899 | +0.68% | 6.8천 |
|---|
| 2026.01.26 | ₩35,042 | ₩35,444 | ₩35,042 | ₩35,444 | +1.15% | 2.4만 |
|---|
| 2026.01.23 | ₩34,586 | ₩34,934 | ₩34,532 | ₩34,934 | +1.01% | 2.6만 |
|---|
| 2026.01.22 | ₩34,599 | ₩34,787 | ₩34,117 | ₩34,720 | +0.35% | 1.1만 |
|---|
| 2026.01.21 | ₩34,238 | ₩34,599 | ₩34,037 | ₩34,599 | +1.06% | 2.2만 |
|---|
| 2026.01.20 | ₩34,251 | ₩34,519 | ₩34,130 | ₩34,238 | -0.04% | 5.6천 |
|---|
| 2026.01.16 | ₩34,063 | ₩34,090 | ₩33,795 | ₩34,050 | -0.04% | 1.9만 |
|---|
| 2026.01.15 | ₩34,184 | ₩34,425 | ₩34,090 | ₩34,345 | +0.47% | 2만 |
|---|
| 2026.01.14 | ₩33,889 | ₩33,889 | ₩33,621 | ₩33,822 | -0.20% | 1.2만 |
|---|
| 2026.01.13 | ₩33,635 | ₩33,635 | ₩33,380 | ₩33,460 | -0.52% | 1.8만 |
|---|
| 2026.01.12 | ₩33,192 | ₩33,635 | ₩33,165 | ₩33,581 | +1.17% | 8.6천 |
|---|
| 2026.01.09 | ₩33,139 | ₩33,487 | ₩33,085 | ₩33,340 | +0.61% | 6.2천 |
|---|
| 2026.01.08 | ₩32,938 | ₩33,219 | ₩32,777 | ₩33,206 | +0.81% | 8.6만 |
|---|
| 2026.01.07 | ₩32,951 | ₩33,326 | ₩32,710 | ₩32,951 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩33,165 | ₩33,393 | ₩33,165 | ₩33,340 | +0.53% | 1.5만 |
|---|
| 2026.01.05 | ₩32,603 | ₩32,924 | ₩32,388 | ₩32,495 | -0.33% | 2.3만 |
|---|
| 2026.01.02 | ₩31,959 | ₩32,737 | ₩31,959 | ₩32,147 | +0.59% | 3.6만 |
|---|
| 2025.12.31 | ₩32,026 | ₩32,026 | ₩31,624 | ₩31,678 | -1.09% | 3.8만 |
|---|
| 2025.12.30 | ₩32,174 | ₩32,308 | ₩31,852 | ₩32,026 | -0.46% | 3.5만 |
|---|
| 2025.12.29 | ₩31,678 | ₩32,107 | ₩31,678 | ₩31,879 | +0.63% | 1.9만 |
|---|
| 2025.12.26 | ₩32,924 | ₩32,938 | ₩32,428 | ₩32,696 | -0.69% | 1.8만 |
|---|
| 2025.12.24 | ₩32,174 | ₩32,804 | ₩32,174 | ₩32,603 | +1.33% | 8.9천 |
|---|
| 2025.12.23 | ₩32,656 | ₩32,804 | ₩32,388 | ₩32,616 | -0.12% | 1.3만 |
|---|
| 2025.12.22 | ₩32,254 | ₩32,777 | ₩32,227 | ₩32,562 | +0.96% | 1.4만 |
|---|
| 2025.12.19 | ₩31,986 | ₩32,871 | ₩31,986 | ₩32,871 | +2.76% | 5.9천 |
|---|
| 2025.12.18 | ₩32,603 | ₩32,763 | ₩32,174 | ₩32,509 | -0.29% | 5.7천 |
|---|
| 2025.12.17 | ₩32,080 | ₩32,790 | ₩31,906 | ₩32,308 | +0.71% | 8.3천 |
|---|
| 2025.12.16 | ₩32,522 | ₩32,897 | ₩32,281 | ₩32,576 | +0.16% | 7.8천 |
|---|
| 2025.12.15 | ₩32,871 | ₩33,005 | ₩32,683 | ₩32,817 | -0.16% | 6.6천 |
|---|
| 2025.12.12 | ₩32,978 | ₩32,978 | ₩32,643 | ₩32,737 | -0.73% | 1.6만 |
|---|
| 2025.12.11 | ₩32,763 | ₩32,911 | ₩32,683 | ₩32,911 | +0.45% | 9.3천 |
|---|
| 2025.12.10 | ₩32,147 | ₩32,951 | ₩32,147 | ₩32,763 | +1.92% | 2.5만 |
|---|
| 2025.12.09 | ₩32,187 | ₩32,723 | ₩32,187 | ₩32,442 | +0.79% | 15.5만 |
|---|
| 2025.12.08 | ₩32,388 | ₩32,495 | ₩32,388 | ₩32,402 | +0.04% | 7.1천 |
|---|
| 2025.12.05 | ₩32,174 | ₩32,710 | ₩32,174 | ₩32,482 | +0.96% | 1.2만 |
|---|
| 2025.12.04 | ₩32,187 | ₩32,187 | ₩31,866 | ₩32,080 | -0.33% | 1만 |
|---|
| 2025.12.03 | ₩31,973 | ₩32,201 | ₩31,879 | ₩32,201 | +0.71% | 5.7천 |
|---|
| 2025.12.02 | ₩32,134 | ₩32,174 | ₩32,000 | ₩32,107 | -0.08% | 5.2천 |
|---|
| 2025.12.01 | ₩32,348 | ₩32,428 | ₩32,187 | ₩32,321 | -0.08% | 9.7만 |
|---|
| 2025.11.28 | ₩32,375 | ₩32,469 | ₩32,268 | ₩32,361 | -0.04% | 6.1천 |
|---|
| 2025.11.26 | ₩32,308 | ₩32,308 | ₩31,745 | ₩32,134 | -0.54% | 6.5천 |
|---|
| 2025.11.25 | ₩31,799 | ₩32,093 | ₩31,638 | ₩32,093 | +0.93% | 2.2만 |
|---|
| 2025.11.24 | ₩31,852 | ₩32,040 | ₩31,758 | ₩32,040 | +0.59% | 9.6천 |
|---|
| 2025.11.21 | ₩31,088 | ₩31,531 | ₩30,258 | ₩31,437 | +1.12% | 3.3만 |
|---|
| 2025.11.20 | ₩32,361 | ₩32,361 | ₩31,705 | ₩31,772 | -1.82% | 8.2천 |
|---|
| 2025.11.19 | ₩31,973 | ₩32,000 | ₩31,718 | ₩32,000 | +0.08% | 8.1천 |
|---|
| 2025.11.18 | ₩31,785 | ₩32,013 | ₩31,758 | ₩31,812 | +0.08% | 1.5만 |
|---|
| 2025.11.17 | ₩32,335 | ₩32,536 | ₩32,067 | ₩32,308 | -0.08% | 4.5만 |
|---|
| 2025.11.14 | ₩32,643 | ₩33,045 | ₩32,428 | ₩32,897 | +0.78% | 3.5만 |
|---|
| 2025.11.13 | ₩33,005 | ₩33,005 | ₩32,549 | ₩32,616 | -1.18% | 18만 |
|---|
| 2025.11.12 | ₩32,723 | ₩32,951 | ₩32,723 | ₩32,790 | +0.20% | 1.6만 |
|---|
| 2025.11.11 | ₩32,897 | ₩32,897 | ₩32,710 | ₩32,777 | -0.37% | 3.5천 |
|---|
| 2025.11.10 | ₩32,281 | ₩32,951 | ₩32,201 | ₩32,951 | +2.08% | 1.1만 |
|---|
| 2025.11.07 | ₩31,839 | ₩32,134 | ₩31,839 | ₩32,067 | +0.72% | 1.6만 |
|---|
| 2025.11.06 | ₩32,174 | ₩32,549 | ₩32,174 | ₩32,402 | +0.71% | 1.1만 |
|---|
| 2025.11.05 | ₩31,892 | ₩32,562 | ₩31,892 | ₩32,455 | +1.76% | 2.6만 |
|---|
| 2025.11.04 | ₩32,067 | ₩32,134 | ₩31,611 | ₩31,986 | -0.25% | 9.3만 |
|---|
| 2025.11.03 | ₩32,790 | ₩32,817 | ₩32,308 | ₩32,576 | -0.65% | 10.8만 |
|---|
| 2025.10.31 | ₩32,522 | ₩32,643 | ₩32,442 | ₩32,616 | +0.29% | 2.1만 |
|---|
| 2025.10.30 | ₩32,254 | ₩32,509 | ₩32,254 | ₩32,348 | +0.29% | 8.8천 |
|---|
| 2025.10.29 | ₩32,536 | ₩32,683 | ₩32,375 | ₩32,536 | 0.00% | 3.7천 |
|---|
| 2025.10.28 | ₩32,187 | ₩32,643 | ₩32,187 | ₩32,643 | +1.42% | 1.2만 |
|---|
| 2025.10.27 | ₩32,147 | ₩32,536 | ₩31,718 | ₩32,375 | +0.71% | 1.8만 |
|---|
| 2025.10.24 | ₩31,879 | ₩32,187 | ₩31,598 | ₩31,866 | -0.04% | 2.2천 |
|---|
| 2025.10.23 | ₩31,544 | ₩31,691 | ₩31,437 | ₩31,691 | +0.47% | 5천 |
|---|
| 2025.10.22 | ₩31,437 | ₩31,584 | ₩31,410 | ₩31,584 | +0.47% | 5.4천 |
|---|
| 2025.10.21 | ₩31,852 | ₩31,906 | ₩31,745 | ₩31,812 | -0.13% | 1.5만 |
|---|
| 2025.10.20 | ₩31,785 | ₩32,120 | ₩31,584 | ₩31,946 | +0.51% | 1.5만 |
|---|
| 2025.10.17 | ₩31,651 | ₩32,013 | ₩31,517 | ₩31,799 | +0.47% | 3.9만 |
|---|
| 2025.10.16 | ₩31,812 | ₩32,388 | ₩31,812 | ₩32,053 | +0.76% | 2.4만 |
|---|
| 2025.10.15 | ₩32,147 | ₩32,335 | ₩31,772 | ₩32,107 | -0.13% | 7.4천 |
|---|
| 2025.10.14 | ₩31,263 | ₩31,611 | ₩30,941 | ₩31,598 | +1.07% | 2만 |
|---|
| 2025.10.13 | ₩31,464 | ₩32,214 | ₩31,464 | ₩32,160 | +2.21% | 3.2만 |
|---|
| 2025.10.10 | ₩32,281 | ₩32,294 | ₩30,445 | ₩30,820 | -4.52% | 12.8만 |
|---|