시장 데이터를 불러오는 중
전체 종목
Invesco Dorsey Wright Developed Markets Momentum ETF 과거 주가
Invesco Dorsey Wright Developed Markets Momentum ETF · PIZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Dorsey Wright Developed Markets Momentum ETF · PIZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,716 | ₩68,130 | ₩67,569 | ₩68,076 | +0.53% | 4만 |
| 2026.10.08 | ₩67,849 | ₩68,157 | ₩67,409 | ₩67,849 | 0.00% | 8.7만 |
| 2026.10.07 | ₩68,865 | ₩68,945 | ₩68,263 | ₩68,744 | -0.17% | 13만 |
| 2026.10.06 | ₩70,494 | ₩70,855 | ₩70,227 | ₩70,441 | -0.08% | 8.4만 |
| 2026.10.05 | ₩69,680 | ₩70,254 | ₩69,680 | ₩70,080 | +0.58% | 3만 |
| 2026.10.02 | ₩69,412 | ₩70,027 | ₩69,172 | ₩69,720 | +0.44% | 4.1만 |
| 2026.10.01 | ₩70,281 | ₩70,281 | ₩68,865 | ₩69,359 | -1.31% | 4.3만 |
| 2026.09.30 | ₩71,309 | ₩71,496 | ₩70,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,855 |
| -0.64% |
| 2.8만 |
| 2026.09.29 | ₩71,576 | ₩71,576 | ₩70,828 | ₩71,403 | -0.24% | 2.3만 |
|---|
| 2026.09.28 | ₩71,443 | ₩71,817 | ₩71,082 | ₩71,483 | +0.06% | 2만 |
|---|
| 2026.09.25 | ₩71,657 | ₩72,191 | ₩71,216 | ₩71,950 | +0.41% | 1.8만 |
|---|
| 2026.09.24 | ₩70,828 | ₩71,256 | ₩70,241 | ₩71,149 | +0.45% | 4.7만 |
|---|
| 2026.09.23 | ₩71,510 | ₩71,590 | ₩70,708 | ₩71,096 | -0.58% | 2.9만 |
|---|
| 2026.09.22 | ₩71,830 | ₩72,645 | ₩71,737 | ₩72,418 | +0.82% | 2.8만 |
|---|
| 2026.09.21 | ₩71,830 | ₩72,138 | ₩71,416 | ₩72,031 | +0.28% | 2.9만 |
|---|
| 2026.09.18 | ₩70,441 | ₩70,868 | ₩70,227 | ₩70,788 | +0.49% | 2.4만 |
|---|
| 2026.09.17 | ₩71,029 | ₩71,456 | ₩70,828 | ₩71,002 | -0.04% | 1.5만 |
|---|
| 2026.09.16 | ₩70,695 | ₩71,323 | ₩70,054 | ₩70,441 | -0.36% | 2.4만 |
|---|
| 2026.09.15 | ₩70,721 | ₩70,721 | ₩70,040 | ₩70,307 | -0.59% | 10만 |
|---|
| 2026.09.14 | ₩70,575 | ₩71,189 | ₩70,094 | ₩70,721 | +0.21% | 3.3만 |
|---|
| 2026.09.11 | ₩72,311 | ₩72,351 | ₩71,964 | ₩72,138 | -0.24% | 1.5만 |
|---|
| 2026.09.10 | ₩71,349 | ₩71,790 | ₩71,162 | ₩71,349 | 0.00% | 4.3만 |
|---|
| 2026.09.09 | ₩72,271 | ₩72,685 | ₩71,950 | ₩72,151 | -0.17% | 3만 |
|---|
| 2026.09.08 | ₩72,819 | ₩73,073 | ₩72,632 | ₩72,739 | -0.11% | 5.1만 |
|---|
| 2026.09.04 | ₩71,977 | ₩72,752 | ₩71,977 | ₩72,445 | +0.65% | 21.3만 |
|---|
| 2026.09.03 | ₩71,430 | ₩72,244 | ₩71,216 | ₩71,937 | +0.71% | 3.3만 |
|---|
| 2026.09.02 | ₩70,708 | ₩71,162 | ₩70,655 | ₩70,949 | +0.34% | 4.5만 |
|---|
| 2026.09.01 | ₩70,882 | ₩71,149 | ₩70,094 | ₩70,428 | -0.64% | 34.9만 |
|---|
| 2026.08.31 | ₩72,138 | ₩72,138 | ₩71,216 | ₩71,617 | -0.72% | 39.6만 |
|---|
| 2026.08.28 | ₩72,298 | ₩72,659 | ₩71,683 | ₩71,870 | -0.59% | 3.7만 |
|---|
| 2026.08.27 | ₩72,191 | ₩72,512 | ₩71,937 | ₩72,298 | +0.15% | 2.8만 |
|---|
| 2026.08.26 | ₩71,884 | ₩72,178 | ₩71,683 | ₩71,897 | +0.02% | 4.1만 |
|---|
| 2026.08.25 | ₩71,857 | ₩72,138 | ₩71,723 | ₩72,004 | +0.20% | 6.2만 |
|---|
| 2026.08.24 | ₩71,269 | ₩71,376 | ₩70,788 | ₩71,149 | -0.17% | 9만 |
|---|
| 2026.08.21 | ₩71,550 | ₩71,910 | ₩71,189 | ₩71,590 | +0.06% | 8.6만 |
|---|
| 2026.08.20 | ₩70,989 | ₩71,389 | ₩70,668 | ₩70,828 | -0.23% | 7.2만 |
|---|
| 2026.08.19 | ₩72,204 | ₩72,204 | ₩71,189 | ₩71,430 | -1.07% | 5.6만 |
|---|
| 2026.08.18 | ₩72,244 | ₩72,471 | ₩71,550 | ₩71,737 | -0.70% | 5.9만 |
|---|
| 2026.08.17 | ₩73,513 | ₩74,034 | ₩73,353 | ₩73,487 | -0.04% | 3.7만 |
|---|
| 2026.08.14 | ₩73,046 | ₩73,447 | ₩72,792 | ₩73,086 | +0.05% | 2.8만 |
|---|
| 2026.08.13 | ₩72,979 | ₩73,300 | ₩72,752 | ₩72,939 | -0.05% | 2.7만 |
|---|
| 2026.08.12 | ₩72,699 | ₩72,966 | ₩72,378 | ₩72,578 | -0.17% | 3.9만 |
|---|
| 2026.08.11 | ₩71,630 | ₩71,991 | ₩71,242 | ₩71,523 | -0.15% | 1.3만 |
|---|
| 2026.08.10 | ₩71,456 | ₩71,817 | ₩71,269 | ₩71,430 | -0.04% | 2.9만 |
|---|
| 2026.08.07 | ₩72,084 | ₩72,097 | ₩71,536 | ₩71,937 | -0.20% | 3.3만 |
|---|
| 2026.08.06 | ₩71,576 | ₩72,218 | ₩71,349 | ₩71,470 | -0.15% | 7.3만 |
|---|
| 2026.08.05 | ₩71,991 | ₩72,659 | ₩71,991 | ₩72,338 | +0.48% | 39.9만 |
|---|
| 2026.08.04 | ₩70,521 | ₩71,710 | ₩70,521 | ₩71,563 | +1.48% | 6.3만 |
|---|
| 2026.08.03 | ₩68,838 | ₩69,893 | ₩68,691 | ₩69,626 | +1.14% | 5.8만 |
|---|
| 2026.07.31 | ₩69,132 | ₩69,185 | ₩68,076 | ₩68,838 | -0.43% | 8.2만 |
|---|
| 2026.07.30 | ₩67,288 | ₩68,504 | ₩67,288 | ₩68,344 | +1.57% | 7.3만 |
|---|
| 2026.07.29 | ₩66,554 | ₩67,409 | ₩65,605 | ₩66,033 | -0.78% | 7만 |
|---|
| 2026.07.28 | ₩67,596 | ₩68,050 | ₩67,021 | ₩67,769 | +0.26% | 24.7만 |
|---|
| 2026.07.27 | ₩69,960 | ₩69,960 | ₩68,611 | ₩69,279 | -0.97% | 5.3만 |
|---|
| 2026.07.24 | ₩69,319 | ₩69,706 | ₩68,704 | ₩68,985 | -0.48% | 35.6만 |
|---|
| 2026.07.23 | ₩69,426 | ₩69,693 | ₩69,185 | ₩69,359 | -0.10% | 2.7만 |
|---|
| 2026.07.22 | ₩70,307 | ₩70,494 | ₩70,027 | ₩70,080 | -0.32% | 2.6만 |
|---|
| 2026.07.21 | ₩69,800 | ₩70,695 | ₩69,639 | ₩70,454 | +0.94% | 5.5만 |
|---|
| 2026.07.20 | ₩69,439 | ₩69,573 | ₩68,731 | ₩68,731 | -1.02% | 4.2만 |
|---|
| 2026.07.17 | ₩68,197 | ₩69,746 | ₩68,090 | ₩69,386 | +1.74% | 5.3만 |
|---|
| 2026.07.16 | ₩70,521 | ₩70,708 | ₩69,960 | ₩70,160 | -0.51% | 5.8만 |
|---|
| 2026.07.15 | ₩71,710 | ₩71,777 | ₩70,895 | ₩71,550 | -0.22% | 10.2만 |
|---|
| 2026.07.14 | ₩71,403 | ₩71,937 | ₩71,136 | ₩71,443 | +0.06% | 11.2만 |
|---|
| 2026.07.13 | ₩71,015 | ₩71,082 | ₩70,080 | ₩70,227 | -1.11% | 6.1만 |
|---|
| 2026.07.10 | ₩72,084 | ₩72,431 | ₩71,737 | ₩72,151 | +0.09% | 4.2만 |
|---|
| 2026.07.09 | ₩71,563 | ₩72,017 | ₩71,256 | ₩71,723 | +0.22% | 5.8만 |
|---|
| 2026.07.08 | ₩70,508 | ₩70,895 | ₩69,746 | ₩70,668 | +0.23% | 4만 |
|---|
| 2026.07.07 | ₩72,284 | ₩72,325 | ₩71,202 | ₩71,617 | -0.92% | 3.3만 |
|---|
| 2026.07.06 | ₩73,313 | ₩73,767 | ₩72,952 | ₩73,634 | +0.44% | 6.5만 |
|---|
| 2026.07.02 | ₩74,048 | ₩74,355 | ₩72,685 | ₩73,033 | -1.37% | 8.2만 |
|---|
| 2026.07.01 | ₩74,302 | ₩74,662 | ₩73,888 | ₩74,235 | -0.09% | 13.7만 |
|---|
| 2026.06.30 | ₩74,008 | ₩74,863 | ₩73,754 | ₩74,676 | +0.90% | 1.9만 |
|---|
| 2026.06.29 | ₩73,407 | ₩73,821 | ₩72,485 | ₩73,674 | +0.36% | 4.1만 |
|---|
| 2026.06.26 | ₩73,099 | ₩73,807 | ₩72,725 | ₩73,180 | +0.11% | 9.5만 |
|---|
| 2026.06.25 | ₩75,317 | ₩75,317 | ₩73,781 | ₩74,195 | -1.49% | 4.1만 |
|---|
| 2026.06.24 | ₩74,288 | ₩74,609 | ₩73,193 | ₩74,008 | -0.38% | 5.4만 |
|---|
| 2026.06.23 | ₩74,315 | ₩75,170 | ₩73,928 | ₩74,409 | +0.13% | 5.7만 |
|---|
| 2026.06.22 | ₩77,802 | ₩78,376 | ₩76,813 | ₩78,136 | +0.43% | 3.7만 |
|---|
| 2026.06.18 | ₩76,626 | ₩77,187 | ₩76,452 | ₩76,813 | +0.24% | 21.5만 |
|---|
| 2026.06.17 | ₩76,706 | ₩77,013 | ₩75,183 | ₩75,183 | -1.99% | 4.7만 |
|---|
| 2026.06.16 | ₩76,319 | ₩76,626 | ₩75,544 | ₩75,664 | -0.86% | 8.1만 |
|---|
| 2026.06.15 | ₩75,531 | ₩75,678 | ₩75,036 | ₩75,437 | -0.12% | 12.6만 |
|---|
| 2026.06.12 | ₩74,128 | ₩74,462 | ₩73,433 | ₩74,141 | +0.02% | 3.6만 |
|---|
| 2026.06.11 | ₩71,643 | ₩73,821 | ₩71,189 | ₩73,580 | +2.70% | 12.5만 |
|---|
| 2026.06.10 | ₩71,510 | ₩71,977 | ₩70,227 | ₩70,454 | -1.48% | 21.2만 |
|---|
| 2026.06.09 | ₩73,700 | ₩73,700 | ₩70,388 | ₩71,937 | -2.39% | 15.3만 |
|---|
| 2026.06.08 | ₩73,353 | ₩73,353 | ₩72,431 | ₩72,659 | -0.95% | 5.4만 |
|---|
| 2026.06.05 | ₩74,088 | ₩74,088 | ₩71,403 | ₩71,510 | -3.48% | 9.9만 |
|---|
| 2026.06.04 | ₩75,344 | ₩75,798 | ₩74,596 | ₩75,544 | +0.27% | 6.2만 |
|---|
| 2026.06.03 | ₩76,426 | ₩76,426 | ₩75,664 | ₩75,798 | -0.82% | 4.6만 |
|---|
| 2026.06.02 | ₩76,225 | ₩76,840 | ₩76,145 | ₩76,559 | +0.44% | 5.8만 |
|---|
| 2026.06.01 | ₩76,680 | ₩77,909 | ₩76,519 | ₩77,534 | +1.11% | 6.1만 |
|---|
| 2026.05.29 | ₩77,775 | ₩77,962 | ₩77,174 | ₩77,534 | -0.31% | 6.8만 |
|---|
| 2026.05.28 | ₩76,840 | ₩78,002 | ₩76,573 | ₩77,721 | +1.15% | 6.3만 |
|---|
| 2026.05.27 | ₩77,882 | ₩77,882 | ₩76,920 | ₩77,227 | -0.84% | 18만 |
|---|
| 2026.05.26 | ₩78,283 | ₩78,550 | ₩78,029 | ₩78,376 | +0.12% | 7.6만 |
|---|
| 2026.05.22 | ₩75,878 | ₩76,065 | ₩75,263 | ₩75,584 | -0.39% | 4.4만 |
|---|
| 2026.05.21 | ₩74,195 | ₩75,384 | ₩73,954 | ₩75,036 | +1.13% | 4만 |
|---|
| 2026.05.20 | ₩73,193 | ₩74,676 | ₩73,086 | ₩74,462 | +1.73% | 4.7만 |
|---|
| 2026.05.19 | ₩72,672 | ₩73,821 | ₩72,351 | ₩73,099 | +0.59% | 6만 |
|---|
| 2026.05.18 | ₩75,223 | ₩75,223 | ₩73,807 | ₩74,769 | -0.60% | 4.8만 |
|---|
| 2026.05.15 | ₩75,050 | ₩75,477 | ₩74,462 | ₩74,930 | -0.16% | 6.2만 |
|---|
| 2026.05.14 | ₩77,494 | ₩77,708 | ₩77,000 | ₩77,321 | -0.22% | 7만 |
|---|
| 2026.05.13 | ₩77,655 | ₩78,483 | ₩77,321 | ₩78,363 | +0.91% | 4.9만 |
|---|
| 2026.05.12 | ₩77,802 | ₩77,815 | ₩76,172 | ₩77,281 | -0.67% | 6.9만 |
|---|
| 2026.05.11 | ₩78,416 | ₩79,017 | ₩78,202 | ₩78,496 | +0.10% | 5.8만 |
|---|
| 2026.05.08 | ₩78,389 | ₩79,445 | ₩78,389 | ₩79,204 | +1.04% | 9.1만 |
|---|
| 2026.05.07 | ₩79,004 | ₩79,004 | ₩77,575 | ₩77,708 | -1.64% | 7.8만 |
|---|
| 2026.05.06 | ₩78,603 | ₩79,164 | ₩78,176 | ₩79,004 | +0.51% | 12.1만 |
|---|
| 2026.05.05 | ₩76,199 | ₩77,094 | ₩76,105 | ₩76,826 | +0.82% | 8.9만 |
|---|
| 2026.05.04 | ₩75,517 | ₩76,145 | ₩74,636 | ₩75,050 | -0.62% | 11.3만 |
|---|
| 2026.05.01 | ₩75,437 | ₩76,225 | ₩75,317 | ₩75,584 | +0.19% | 5만 |
|---|
| 2026.04.30 | ₩74,676 | ₩75,865 | ₩74,248 | ₩75,678 | +1.34% | 6.3만 |
|---|
| 2026.04.29 | ₩73,594 | ₩73,647 | ₩72,672 | ₩72,952 | -0.87% | 7.6만 |
|---|
| 2026.04.28 | ₩73,807 | ₩73,941 | ₩73,326 | ₩73,700 | -0.14% | 19.3만 |
|---|
| 2026.04.27 | ₩74,288 | ₩74,288 | ₩73,727 | ₩73,941 | -0.47% | 3.9만 |
|---|
| 2026.04.24 | ₩73,754 | ₩74,181 | ₩73,326 | ₩73,874 | +0.16% | 8.4만 |
|---|
| 2026.04.23 | ₩73,594 | ₩74,008 | ₩72,365 | ₩73,099 | -0.67% | 3.7만 |
|---|
| 2026.04.22 | ₩73,914 | ₩74,248 | ₩73,420 | ₩73,847 | -0.09% | 7.8만 |
|---|
| 2026.04.21 | ₩73,968 | ₩74,088 | ₩72,271 | ₩72,405 | -2.11% | 4.8만 |
|---|
| 2026.04.20 | ₩74,141 | ₩74,275 | ₩73,540 | ₩73,994 | -0.20% | 5.2만 |
|---|
| 2026.04.17 | ₩75,183 | ₩75,865 | ₩74,849 | ₩75,063 | -0.16% | 8.9만 |
|---|
| 2026.04.16 | ₩74,061 | ₩74,061 | ₩73,233 | ₩73,634 | -0.58% | 42.5만 |
|---|
| 2026.04.15 | ₩73,968 | ₩74,048 | ₩73,473 | ₩73,807 | -0.22% | 5.4만 |
|---|
| 2026.04.14 | ₩74,061 | ₩74,876 | ₩74,061 | ₩74,876 | +1.10% | 4.3만 |
|---|
| 2026.04.13 | ₩71,844 | ₩73,473 | ₩71,844 | ₩73,273 | +1.99% | 14.5만 |
|---|
| 2026.04.10 | ₩72,725 | ₩72,926 | ₩72,138 | ₩72,618 | -0.15% | 3.5만 |
|---|
| 2026.04.09 | ₩71,563 | ₩72,659 | ₩71,216 | ₩72,325 | +1.06% | 8만 |
|---|
| 2026.04.08 | ₩71,870 | ₩72,111 | ₩70,922 | ₩71,643 | -0.32% | 7.3만 |
|---|
| 2026.04.07 | ₩67,328 | ₩67,836 | ₩66,380 | ₩67,676 | +0.52% | 27.8만 |
|---|
| 2026.04.06 | ₩67,555 | ₩68,170 | ₩67,555 | ₩68,036 | +0.71% | 4.2만 |
|---|
| 2026.04.02 | ₩65,819 | ₩67,355 | ₩65,792 | ₩67,195 | +2.09% | 4.9만 |
|---|
| 2026.04.01 | ₩67,649 | ₩69,012 | ₩67,649 | ₩68,250 | +0.89% | 9.4만 |
|---|
| 2026.03.31 | ₩64,617 | ₩66,206 | ₩64,349 | ₩66,153 | +2.38% | 4.8만 |
|---|
| 2026.03.30 | ₩63,895 | ₩64,122 | ₩62,920 | ₩63,347 | -0.86% | 3.7만 |
|---|
| 2026.03.27 | ₩63,935 | ₩64,723 | ₩63,361 | ₩63,762 | -0.27% | 7.9만 |
|---|
| 2026.03.26 | ₩65,391 | ₩65,832 | ₩64,363 | ₩64,550 | -1.29% | 10만 |
|---|
| 2026.03.25 | ₩66,727 | ₩66,794 | ₩66,126 | ₩66,407 | -0.48% | 2만 |
|---|
| 2026.03.24 | ₩64,804 | ₩65,618 | ₩64,723 | ₩65,178 | +0.58% | 4.1만 |
|---|
| 2026.03.23 | ₩65,445 | ₩66,821 | ₩65,218 | ₩65,992 | +0.84% | 5.6만 |
|---|
| 2026.03.20 | ₩65,979 | ₩65,979 | ₩63,641 | ₩63,975 | -3.04% | 5.4만 |
|---|
| 2026.03.19 | ₩65,258 | ₩66,620 | ₩64,857 | ₩66,233 | +1.49% | 11.5만 |
|---|
| 2026.03.18 | ₩67,542 | ₩67,849 | ₩66,487 | ₩66,607 | -1.38% | 7.4만 |
|---|
| 2026.03.17 | ₩68,063 | ₩68,344 | ₩67,382 | ₩67,489 | -0.84% | 9만 |
|---|
| 2026.03.16 | ₩67,021 | ₩67,529 | ₩66,821 | ₩67,221 | +0.30% | 8.5만 |
|---|
| 2026.03.13 | ₩67,342 | ₩67,609 | ₩65,712 | ₩65,846 | -2.22% | 4.6만 |
|---|
| 2026.03.12 | ₩67,970 | ₩67,970 | ₩66,941 | ₩67,342 | -0.92% | 6.1만 |
|---|
| 2026.03.11 | ₩68,931 | ₩69,452 | ₩68,597 | ₩69,038 | +0.16% | 5.3만 |
|---|
| 2026.03.10 | ₩69,479 | ₩70,428 | ₩69,132 | ₩69,159 | -0.46% | 17.4만 |
|---|
| 2026.03.09 | ₩67,101 | ₩68,958 | ₩66,233 | ₩68,517 | +2.11% | 13.3만 |
|---|
| 2026.03.06 | ₩67,422 | ₩68,664 | ₩67,275 | ₩68,277 | +1.27% | 7.2만 |
|---|
| 2026.03.05 | ₩70,054 | ₩70,307 | ₩68,304 | ₩69,052 | -1.43% | 9.3만 |
|---|
| 2026.03.04 | ₩70,615 | ₩71,256 | ₩70,361 | ₩71,162 | +0.78% | 4.9만 |
|---|
| 2026.03.03 | ₩69,279 | ₩70,454 | ₩67,943 | ₩69,947 | +0.96% | 24만 |
|---|
| 2026.03.02 | ₩72,552 | ₩73,433 | ₩72,431 | ₩72,899 | +0.48% | 9.5만 |
|---|
| 2026.02.27 | ₩74,262 | ₩74,462 | ₩73,914 | ₩74,075 | -0.25% | 3.2만 |
|---|
| 2026.02.26 | ₩74,262 | ₩74,395 | ₩73,326 | ₩74,195 | -0.09% | 7.6만 |
|---|
| 2026.02.25 | ₩73,647 | ₩74,288 | ₩73,634 | ₩74,061 | +0.56% | 8.4만 |
|---|
| 2026.02.24 | ₩72,699 | ₩73,367 | ₩72,498 | ₩73,166 | +0.64% | 31만 |
|---|
| 2026.02.23 | ₩73,286 | ₩73,500 | ₩72,672 | ₩73,113 | -0.24% | 22.5만 |
|---|
| 2026.02.20 | ₩72,338 | ₩73,073 | ₩72,284 | ₩72,912 | +0.79% | 26.2만 |
|---|
| 2026.02.19 | ₩71,844 | ₩72,097 | ₩71,536 | ₩72,044 | +0.28% | 6.2만 |
|---|
| 2026.02.18 | ₩72,325 | ₩72,859 | ₩72,178 | ₩72,418 | +0.13% | 12.2만 |
|---|
| 2026.02.17 | ₩71,216 | ₩71,897 | ₩70,762 | ₩71,657 | +0.62% | 8.2만 |
|---|
| 2026.02.13 | ₩70,989 | ₩71,763 | ₩70,628 | ₩71,550 | +0.79% | 103.1만 |
|---|
| 2026.02.12 | ₩73,086 | ₩73,086 | ₩71,242 | ₩71,416 | -2.28% | 8.9만 |
|---|
| 2026.02.11 | ₩72,872 | ₩72,872 | ₩71,991 | ₩72,765 | -0.15% | 4.7만 |
|---|
| 2026.02.10 | ₩72,792 | ₩72,792 | ₩72,031 | ₩72,204 | -0.81% | 5.2만 |
|---|
| 2026.02.09 | ₩71,536 | ₩72,805 | ₩71,536 | ₩72,739 | +1.68% | 5.1만 |
|---|
| 2026.02.06 | ₩70,628 | ₩71,149 | ₩70,481 | ₩71,122 | +0.70% | 9.6만 |
|---|
| 2026.02.05 | ₩69,880 | ₩70,227 | ₩69,078 | ₩69,159 | -1.03% | 7만 |
|---|
| 2026.02.04 | ₩71,897 | ₩71,897 | ₩70,254 | ₩70,788 | -1.54% | 7.4만 |
|---|
| 2026.02.03 | ₩70,628 | ₩71,323 | ₩70,508 | ₩71,136 | +0.72% | 4.7만 |
|---|
| 2026.02.02 | ₩69,666 | ₩70,508 | ₩69,639 | ₩70,388 | +1.04% | 6.3만 |
|---|
| 2026.01.30 | ₩70,628 | ₩70,895 | ₩69,346 | ₩69,519 | -1.57% | 5.7만 |
|---|
| 2026.01.29 | ₩72,271 | ₩72,471 | ₩70,548 | ₩71,576 | -0.96% | 8.5만 |
|---|
| 2026.01.28 | ₩71,296 | ₩71,483 | ₩70,882 | ₩71,430 | +0.19% | 4만 |
|---|
| 2026.01.27 | ₩71,202 | ₩71,964 | ₩71,029 | ₩71,710 | +0.71% | 7.1만 |
|---|
| 2026.01.26 | ₩70,401 | ₩70,802 | ₩70,120 | ₩70,241 | -0.23% | 21.3만 |
|---|
| 2026.01.23 | ₩69,185 | ₩69,853 | ₩68,985 | ₩69,746 | +0.81% | 14.9만 |
|---|
| 2026.01.22 | ₩69,038 | ₩69,466 | ₩68,798 | ₩69,332 | +0.43% | 15.6만 |
|---|
| 2026.01.21 | ₩68,223 | ₩68,704 | ₩67,662 | ₩68,517 | +0.43% | 21.3만 |
|---|
| 2026.01.20 | ₩67,809 | ₩68,531 | ₩67,809 | ₩68,023 | +0.32% | 4.7만 |
|---|
| 2026.01.16 | ₩68,450 | ₩68,784 | ₩67,983 | ₩68,731 | +0.41% | 5.3만 |
|---|
| 2026.01.15 | ₩68,290 | ₩68,544 | ₩68,143 | ₩68,304 | +0.02% | 6.5만 |
|---|
| 2026.01.14 | ₩68,023 | ₩68,263 | ₩67,796 | ₩68,143 | +0.18% | 8.6만 |
|---|
| 2026.01.13 | ₩67,916 | ₩68,063 | ₩67,555 | ₩67,756 | -0.24% | 5.8만 |
|---|
| 2026.01.12 | ₩67,582 | ₩68,197 | ₩67,582 | ₩68,117 | +0.79% | 2.6만 |
|---|
| 2026.01.09 | ₩67,061 | ₩67,676 | ₩67,061 | ₩67,569 | +0.76% | 16.5만 |
|---|
| 2026.01.08 | ₩67,221 | ₩67,409 | ₩66,834 | ₩67,195 | -0.04% | 3.9만 |
|---|
| 2026.01.07 | ₩67,435 | ₩67,435 | ₩66,781 | ₩67,195 | -0.36% | 6.3만 |
|---|
| 2026.01.06 | ₩67,502 | ₩67,596 | ₩67,195 | ₩67,368 | -0.20% | 5.3만 |
|---|
| 2026.01.05 | ₩66,634 | ₩67,382 | ₩66,420 | ₩67,181 | +0.82% | 4.5만 |
|---|
| 2026.01.02 | ₩66,233 | ₩66,513 | ₩65,859 | ₩66,166 | -0.10% | 8.2만 |
|---|
| 2025.12.31 | ₩65,765 | ₩65,765 | ₩65,325 | ₩65,431 | -0.51% | 2.1만 |
|---|
| 2025.12.30 | ₩65,992 | ₩66,126 | ₩65,685 | ₩65,805 | -0.28% | 3.6만 |
|---|
| 2025.12.29 | ₩65,832 | ₩65,886 | ₩65,471 | ₩65,699 | -0.20% | 2.5만 |
|---|
| 2025.12.26 | ₩65,939 | ₩66,019 | ₩65,565 | ₩65,832 | -0.16% | 3.1만 |
|---|
| 2025.12.24 | ₩65,899 | ₩66,153 | ₩65,765 | ₩66,006 | +0.16% | 2.6만 |
|---|
| 2025.12.23 | ₩65,752 | ₩66,099 | ₩65,538 | ₩65,926 | +0.26% | 2.6만 |
|---|
| 2025.12.22 | ₩65,338 | ₩65,699 | ₩65,244 | ₩65,538 | +0.31% | 8.1만 |
|---|
| 2025.12.19 | ₩64,937 | ₩65,552 | ₩64,817 | ₩65,244 | +0.47% | 7.6만 |
|---|
| 2025.12.18 | ₩64,603 | ₩64,964 | ₩64,349 | ₩64,590 | -0.02% | 7.5만 |
|---|
| 2025.12.17 | ₩64,697 | ₩64,697 | ₩63,962 | ₩64,069 | -0.97% | 4.2만 |
|---|
| 2025.12.16 | ₩64,964 | ₩65,017 | ₩64,429 | ₩64,750 | -0.33% | 4.5만 |
|---|
| 2025.12.15 | ₩65,471 | ₩65,645 | ₩65,004 | ₩65,284 | -0.29% | 2.7만 |
|---|
| 2025.12.12 | ₩65,952 | ₩65,966 | ₩64,897 | ₩65,124 | -1.26% | 2.4만 |
|---|
| 2025.12.11 | ₩65,538 | ₩65,872 | ₩65,485 | ₩65,725 | +0.29% | 7.8만 |
|---|
| 2025.12.10 | ₩64,777 | ₩65,645 | ₩64,643 | ₩65,405 | +0.97% | 3만 |
|---|
| 2025.12.09 | ₩64,830 | ₩65,031 | ₩64,750 | ₩64,870 | +0.06% | 3.4만 |
|---|
| 2025.12.08 | ₩64,884 | ₩65,004 | ₩64,550 | ₩64,750 | -0.21% | 2.4만 |
|---|
| 2025.12.05 | ₩64,977 | ₩64,977 | ₩64,296 | ₩64,443 | -0.82% | 2.5만 |
|---|
| 2025.12.04 | ₩64,283 | ₩64,403 | ₩63,895 | ₩64,082 | -0.31% | 5.6만 |
|---|
| 2025.12.03 | ₩63,989 | ₩64,363 | ₩63,762 | ₩64,229 | +0.38% | 2.6만 |
|---|
| 2025.12.02 | ₩63,668 | ₩63,828 | ₩63,361 | ₩63,695 | +0.04% | 5.8만 |
|---|
| 2025.12.01 | ₩63,748 | ₩63,748 | ₩63,347 | ₩63,401 | -0.54% | 2.4만 |
|---|
| 2025.11.28 | ₩64,122 | ₩64,269 | ₩63,828 | ₩64,176 | +0.08% | 1만 |
|---|
| 2025.11.26 | ₩63,428 | ₩64,055 | ₩63,281 | ₩63,828 | +0.63% | 6.1만 |
|---|
| 2025.11.25 | ₩62,372 | ₩62,973 | ₩61,985 | ₩62,853 | +0.77% | 5.1만 |
|---|
| 2025.11.24 | ₩61,704 | ₩62,225 | ₩61,624 | ₩62,118 | +0.67% | 1.5만 |
|---|
| 2025.11.21 | ₩61,491 | ₩62,078 | ₩61,103 | ₩61,838 | +0.56% | 2.4만 |
|---|
| 2025.11.20 | ₩63,521 | ₩63,615 | ₩61,597 | ₩61,771 | -2.75% | 1.9만 |
|---|
| 2025.11.19 | ₩62,399 | ₩62,880 | ₩61,985 | ₩62,252 | -0.24% | 3.7만 |
|---|
| 2025.11.18 | ₩62,599 | ₩62,746 | ₩61,985 | ₩62,533 | -0.11% | 3.9만 |
|---|
| 2025.11.17 | ₩64,229 | ₩64,403 | ₩63,508 | ₩63,668 | -0.87% | 7.3만 |
|---|
| 2025.11.14 | ₩63,735 | ₩64,416 | ₩63,735 | ₩64,176 | +0.69% | 3.5만 |
|---|
| 2025.11.13 | ₩65,498 | ₩65,498 | ₩64,470 | ₩64,470 | -1.57% | 2.6만 |
|---|
| 2025.11.12 | ₩64,950 | ₩65,471 | ₩64,750 | ₩65,391 | +0.68% | 5.1만 |
|---|
| 2025.11.11 | ₩64,750 | ₩64,750 | ₩64,363 | ₩64,670 | -0.12% | 10.4만 |
|---|
| 2025.11.10 | ₩64,483 | ₩64,870 | ₩64,082 | ₩64,710 | +0.35% | 12.2만 |
|---|
| 2025.11.07 | ₩63,267 | ₩63,561 | ₩62,720 | ₩63,428 | +0.25% | 4만 |
|---|
| 2025.11.06 | ₩64,015 | ₩64,015 | ₩63,374 | ₩63,668 | -0.54% | 3만 |
|---|
| 2025.11.05 | ₩63,548 | ₩64,296 | ₩63,494 | ₩64,122 | +0.90% | 5.1만 |
|---|
| 2025.11.04 | ₩64,470 | ₩64,590 | ₩63,922 | ₩64,029 | -0.68% | 3.6만 |
|---|
| 2025.11.03 | ₩65,218 | ₩65,645 | ₩65,138 | ₩65,645 | +0.66% | 9.4만 |
|---|
| 2025.10.31 | ₩64,603 | ₩64,737 | ₩64,323 | ₩64,590 | -0.02% | 2.6만 |
|---|
| 2025.10.30 | ₩64,550 | ₩64,870 | ₩64,242 | ₩64,590 | +0.06% | 8.2만 |
|---|
| 2025.10.29 | ₩65,365 | ₩65,365 | ₩64,443 | ₩64,643 | -1.10% | 2.1만 |
|---|
| 2025.10.28 | ₩64,710 | ₩65,057 | ₩64,630 | ₩64,870 | +0.25% | 2.7만 |
|---|
| 2025.10.27 | ₩64,897 | ₩65,044 | ₩64,576 | ₩64,977 | +0.12% | 3.4만 |
|---|
| 2025.10.24 | ₩64,363 | ₩64,483 | ₩64,149 | ₩64,336 | -0.04% | 7만 |
|---|
| 2025.10.23 | ₩63,721 | ₩64,149 | ₩63,508 | ₩64,109 | +0.61% | 2.7만 |
|---|
| 2025.10.22 | ₩63,200 | ₩63,374 | ₩62,386 | ₩63,054 | -0.23% | 5.9만 |
|---|
| 2025.10.21 | ₩63,428 | ₩63,428 | ₩62,826 | ₩63,000 | -0.67% | 2.4만 |
|---|
| 2025.10.20 | ₩63,548 | ₩64,055 | ₩63,401 | ₩63,868 | +0.50% | 3.4만 |
|---|
| 2025.10.17 | ₩63,054 | ₩63,080 | ₩62,466 | ₩62,933 | -0.19% | 3만 |
|---|
| 2025.10.16 | ₩63,628 | ₩63,949 | ₩63,334 | ₩63,601 | -0.04% | 8.4만 |
|---|
| 2025.10.15 | ₩63,454 | ₩63,721 | ₩63,040 | ₩63,428 | -0.04% | 3.4만 |
|---|
| 2025.10.14 | ₩62,346 | ₩63,441 | ₩62,346 | ₩63,147 | +1.29% | 2.9만 |
|---|
| 2025.10.13 | ₩62,933 | ₩63,361 | ₩62,826 | ₩63,187 | +0.40% | 3.8만 |
|---|
| 2025.10.10 | ₩63,748 | ₩63,882 | ₩62,546 | ₩62,626 | -1.76% | 6.6만 |
|---|