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 | ₩67,970 | ₩68,386 | ₩67,823 | ₩68,332 | +0.53% | 4만 |
| 2026.10.08 | ₩68,104 | ₩68,413 | ₩67,662 | ₩68,104 | 0.00% | 8.7만 |
| 2026.10.07 | ₩69,123 | ₩69,204 | ₩68,520 | ₩69,003 | -0.17% | 13만 |
| 2026.10.06 | ₩70,759 | ₩71,121 | ₩70,491 | ₩70,706 | -0.08% | 8.4만 |
| 2026.10.05 | ₩69,941 | ₩70,518 | ₩69,941 | ₩70,344 | +0.58% | 3만 |
| 2026.10.02 | ₩69,673 | ₩70,290 | ₩69,432 | ₩69,982 | +0.44% | 4.1만 |
| 2026.10.01 | ₩70,545 | ₩70,545 | ₩69,123 | ₩69,620 | -1.31% | 4.3만 |
| 2026.09.30 | ₩71,577 | ₩71,765 | ₩71,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,121 |
| -0.64% |
| 2.8만 |
| 2026.09.29 | ₩71,845 | ₩71,845 | ₩71,095 | ₩71,671 | -0.24% | 2.3만 |
|---|
| 2026.09.28 | ₩71,711 | ₩72,087 | ₩71,349 | ₩71,752 | +0.06% | 2만 |
|---|
| 2026.09.25 | ₩71,926 | ₩72,462 | ₩71,483 | ₩72,221 | +0.41% | 1.8만 |
|---|
| 2026.09.24 | ₩71,095 | ₩71,524 | ₩70,505 | ₩71,416 | +0.45% | 4.7만 |
|---|
| 2026.09.23 | ₩71,778 | ₩71,859 | ₩70,974 | ₩71,363 | -0.58% | 2.9만 |
|---|
| 2026.09.22 | ₩72,100 | ₩72,918 | ₩72,006 | ₩72,690 | +0.82% | 2.8만 |
|---|
| 2026.09.21 | ₩72,100 | ₩72,409 | ₩71,685 | ₩72,301 | +0.28% | 2.9만 |
|---|
| 2026.09.18 | ₩70,706 | ₩71,135 | ₩70,491 | ₩71,054 | +0.49% | 2.4만 |
|---|
| 2026.09.17 | ₩71,296 | ₩71,725 | ₩71,095 | ₩71,269 | -0.04% | 1.5만 |
|---|
| 2026.09.16 | ₩70,960 | ₩71,591 | ₩70,317 | ₩70,706 | -0.36% | 2.4만 |
|---|
| 2026.09.15 | ₩70,987 | ₩70,987 | ₩70,303 | ₩70,572 | -0.59% | 10만 |
|---|
| 2026.09.14 | ₩70,840 | ₩71,457 | ₩70,357 | ₩70,987 | +0.21% | 3.3만 |
|---|
| 2026.09.11 | ₩72,583 | ₩72,623 | ₩72,234 | ₩72,409 | -0.24% | 1.5만 |
|---|
| 2026.09.10 | ₩71,617 | ₩72,060 | ₩71,430 | ₩71,617 | 0.00% | 4.3만 |
|---|
| 2026.09.09 | ₩72,543 | ₩72,958 | ₩72,221 | ₩72,422 | -0.17% | 3만 |
|---|
| 2026.09.08 | ₩73,092 | ₩73,347 | ₩72,905 | ₩73,012 | -0.11% | 5.1만 |
|---|
| 2026.09.04 | ₩72,248 | ₩73,025 | ₩72,248 | ₩72,717 | +0.65% | 21.3만 |
|---|
| 2026.09.03 | ₩71,698 | ₩72,516 | ₩71,483 | ₩72,207 | +0.71% | 3.3만 |
|---|
| 2026.09.02 | ₩70,974 | ₩71,430 | ₩70,920 | ₩71,215 | +0.34% | 4.5만 |
|---|
| 2026.09.01 | ₩71,148 | ₩71,416 | ₩70,357 | ₩70,692 | -0.64% | 34.9만 |
|---|
| 2026.08.31 | ₩72,409 | ₩72,409 | ₩71,483 | ₩71,886 | -0.72% | 39.6만 |
|---|
| 2026.08.28 | ₩72,570 | ₩72,932 | ₩71,953 | ₩72,140 | -0.59% | 3.7만 |
|---|
| 2026.08.27 | ₩72,462 | ₩72,784 | ₩72,207 | ₩72,570 | +0.15% | 2.8만 |
|---|
| 2026.08.26 | ₩72,154 | ₩72,449 | ₩71,953 | ₩72,167 | +0.02% | 4.1만 |
|---|
| 2026.08.25 | ₩72,127 | ₩72,409 | ₩71,993 | ₩72,275 | +0.20% | 6.2만 |
|---|
| 2026.08.24 | ₩71,537 | ₩71,644 | ₩71,054 | ₩71,416 | -0.17% | 9만 |
|---|
| 2026.08.21 | ₩71,819 | ₩72,181 | ₩71,457 | ₩71,859 | +0.06% | 8.6만 |
|---|
| 2026.08.20 | ₩71,255 | ₩71,658 | ₩70,934 | ₩71,095 | -0.23% | 7.2만 |
|---|
| 2026.08.19 | ₩72,476 | ₩72,476 | ₩71,457 | ₩71,698 | -1.07% | 5.6만 |
|---|
| 2026.08.18 | ₩72,516 | ₩72,744 | ₩71,819 | ₩72,006 | -0.70% | 5.9만 |
|---|
| 2026.08.17 | ₩73,790 | ₩74,313 | ₩73,629 | ₩73,763 | -0.04% | 3.7만 |
|---|
| 2026.08.14 | ₩73,320 | ₩73,723 | ₩73,066 | ₩73,361 | +0.05% | 2.8만 |
|---|
| 2026.08.13 | ₩73,253 | ₩73,575 | ₩73,025 | ₩73,213 | -0.05% | 2.7만 |
|---|
| 2026.08.12 | ₩72,972 | ₩73,240 | ₩72,650 | ₩72,851 | -0.17% | 3.9만 |
|---|
| 2026.08.11 | ₩71,899 | ₩72,261 | ₩71,510 | ₩71,792 | -0.15% | 1.3만 |
|---|
| 2026.08.10 | ₩71,725 | ₩72,087 | ₩71,537 | ₩71,698 | -0.04% | 2.9만 |
|---|
| 2026.08.07 | ₩72,355 | ₩72,368 | ₩71,805 | ₩72,207 | -0.20% | 3.3만 |
|---|
| 2026.08.06 | ₩71,845 | ₩72,489 | ₩71,617 | ₩71,738 | -0.15% | 7.3만 |
|---|
| 2026.08.05 | ₩72,261 | ₩72,932 | ₩72,261 | ₩72,610 | +0.48% | 39.9만 |
|---|
| 2026.08.04 | ₩70,786 | ₩71,980 | ₩70,786 | ₩71,832 | +1.48% | 6.3만 |
|---|
| 2026.08.03 | ₩69,097 | ₩70,156 | ₩68,949 | ₩69,888 | +1.14% | 5.8만 |
|---|
| 2026.07.31 | ₩69,392 | ₩69,445 | ₩68,332 | ₩69,097 | -0.43% | 8.2만 |
|---|
| 2026.07.30 | ₩67,541 | ₩68,761 | ₩67,541 | ₩68,600 | +1.57% | 7.3만 |
|---|
| 2026.07.29 | ₩66,804 | ₩67,662 | ₩65,852 | ₩66,281 | -0.78% | 7만 |
|---|
| 2026.07.28 | ₩67,850 | ₩68,305 | ₩67,273 | ₩68,024 | +0.26% | 24.7만 |
|---|
| 2026.07.27 | ₩70,223 | ₩70,223 | ₩68,869 | ₩69,539 | -0.97% | 5.3만 |
|---|
| 2026.07.24 | ₩69,579 | ₩69,968 | ₩68,962 | ₩69,244 | -0.48% | 35.6만 |
|---|
| 2026.07.23 | ₩69,687 | ₩69,955 | ₩69,445 | ₩69,620 | -0.10% | 2.7만 |
|---|
| 2026.07.22 | ₩70,572 | ₩70,759 | ₩70,290 | ₩70,344 | -0.32% | 2.6만 |
|---|
| 2026.07.21 | ₩70,062 | ₩70,960 | ₩69,901 | ₩70,719 | +0.94% | 5.5만 |
|---|
| 2026.07.20 | ₩69,700 | ₩69,834 | ₩68,989 | ₩68,989 | -1.02% | 4.2만 |
|---|
| 2026.07.17 | ₩68,453 | ₩70,008 | ₩68,346 | ₩69,646 | +1.74% | 5.3만 |
|---|
| 2026.07.16 | ₩70,786 | ₩70,974 | ₩70,223 | ₩70,424 | -0.51% | 5.8만 |
|---|
| 2026.07.15 | ₩71,980 | ₩72,047 | ₩71,162 | ₩71,819 | -0.22% | 10.2만 |
|---|
| 2026.07.14 | ₩71,671 | ₩72,207 | ₩71,403 | ₩71,711 | +0.06% | 11.2만 |
|---|
| 2026.07.13 | ₩71,282 | ₩71,349 | ₩70,344 | ₩70,491 | -1.11% | 6.1만 |
|---|
| 2026.07.10 | ₩72,355 | ₩72,704 | ₩72,006 | ₩72,422 | +0.09% | 4.2만 |
|---|
| 2026.07.09 | ₩71,832 | ₩72,288 | ₩71,524 | ₩71,993 | +0.22% | 5.8만 |
|---|
| 2026.07.08 | ₩70,773 | ₩71,162 | ₩70,008 | ₩70,934 | +0.23% | 4만 |
|---|
| 2026.07.07 | ₩72,556 | ₩72,596 | ₩71,470 | ₩71,886 | -0.92% | 3.3만 |
|---|
| 2026.07.06 | ₩73,589 | ₩74,044 | ₩73,227 | ₩73,910 | +0.44% | 6.5만 |
|---|
| 2026.07.02 | ₩74,326 | ₩74,634 | ₩72,958 | ₩73,307 | -1.37% | 8.2만 |
|---|
| 2026.07.01 | ₩74,581 | ₩74,943 | ₩74,165 | ₩74,514 | -0.09% | 13.7만 |
|---|
| 2026.06.30 | ₩74,286 | ₩75,144 | ₩74,031 | ₩74,956 | +0.90% | 1.9만 |
|---|
| 2026.06.29 | ₩73,682 | ₩74,098 | ₩72,757 | ₩73,951 | +0.36% | 4.1만 |
|---|
| 2026.06.26 | ₩73,374 | ₩74,085 | ₩72,999 | ₩73,455 | +0.11% | 9.5만 |
|---|
| 2026.06.25 | ₩75,600 | ₩75,600 | ₩74,058 | ₩74,474 | -1.49% | 4.1만 |
|---|
| 2026.06.24 | ₩74,567 | ₩74,889 | ₩73,468 | ₩74,286 | -0.38% | 5.4만 |
|---|
| 2026.06.23 | ₩74,594 | ₩75,452 | ₩74,205 | ₩74,688 | +0.13% | 5.7만 |
|---|
| 2026.06.22 | ₩78,094 | ₩78,671 | ₩77,102 | ₩78,429 | +0.43% | 3.7만 |
|---|
| 2026.06.18 | ₩76,914 | ₩77,477 | ₩76,740 | ₩77,102 | +0.24% | 21.5만 |
|---|
| 2026.06.17 | ₩76,994 | ₩77,303 | ₩75,466 | ₩75,466 | -1.99% | 4.7만 |
|---|
| 2026.06.16 | ₩76,606 | ₩76,914 | ₩75,828 | ₩75,949 | -0.86% | 8.1만 |
|---|
| 2026.06.15 | ₩75,814 | ₩75,962 | ₩75,318 | ₩75,721 | -0.12% | 12.6만 |
|---|
| 2026.06.12 | ₩74,407 | ₩74,742 | ₩73,709 | ₩74,420 | +0.02% | 3.6만 |
|---|
| 2026.06.11 | ₩71,912 | ₩74,098 | ₩71,457 | ₩73,857 | +2.70% | 12.5만 |
|---|
| 2026.06.10 | ₩71,778 | ₩72,248 | ₩70,491 | ₩70,719 | -1.48% | 21.2만 |
|---|
| 2026.06.09 | ₩73,977 | ₩73,977 | ₩70,652 | ₩72,207 | -2.39% | 15.3만 |
|---|
| 2026.06.08 | ₩73,629 | ₩73,629 | ₩72,704 | ₩72,932 | -0.95% | 5.4만 |
|---|
| 2026.06.05 | ₩74,366 | ₩74,366 | ₩71,671 | ₩71,778 | -3.48% | 9.9만 |
|---|
| 2026.06.04 | ₩75,627 | ₩76,083 | ₩74,876 | ₩75,828 | +0.27% | 6.2만 |
|---|
| 2026.06.03 | ₩76,713 | ₩76,713 | ₩75,949 | ₩76,083 | -0.82% | 4.6만 |
|---|
| 2026.06.02 | ₩76,512 | ₩77,129 | ₩76,431 | ₩76,847 | +0.44% | 5.8만 |
|---|
| 2026.06.01 | ₩76,968 | ₩78,201 | ₩76,807 | ₩77,826 | +1.11% | 6.1만 |
|---|
| 2026.05.29 | ₩78,067 | ₩78,255 | ₩77,464 | ₩77,826 | -0.31% | 6.8만 |
|---|
| 2026.05.28 | ₩77,129 | ₩78,295 | ₩76,860 | ₩78,014 | +1.15% | 6.3만 |
|---|
| 2026.05.27 | ₩78,174 | ₩78,174 | ₩77,209 | ₩77,517 | -0.84% | 18만 |
|---|
| 2026.05.26 | ₩78,577 | ₩78,845 | ₩78,322 | ₩78,671 | +0.12% | 7.6만 |
|---|
| 2026.05.22 | ₩76,163 | ₩76,351 | ₩75,546 | ₩75,868 | -0.39% | 4.4만 |
|---|
| 2026.05.21 | ₩74,474 | ₩75,667 | ₩74,232 | ₩75,318 | +1.13% | 4만 |
|---|
| 2026.05.20 | ₩73,468 | ₩74,956 | ₩73,361 | ₩74,742 | +1.73% | 4.7만 |
|---|
| 2026.05.19 | ₩72,945 | ₩74,098 | ₩72,623 | ₩73,374 | +0.59% | 6만 |
|---|
| 2026.05.18 | ₩75,506 | ₩75,506 | ₩74,085 | ₩75,050 | -0.60% | 4.8만 |
|---|
| 2026.05.15 | ₩75,332 | ₩75,761 | ₩74,742 | ₩75,211 | -0.16% | 6.2만 |
|---|
| 2026.05.14 | ₩77,786 | ₩78,000 | ₩77,289 | ₩77,611 | -0.22% | 7만 |
|---|
| 2026.05.13 | ₩77,947 | ₩78,778 | ₩77,611 | ₩78,657 | +0.91% | 4.9만 |
|---|
| 2026.05.12 | ₩78,094 | ₩78,107 | ₩76,458 | ₩77,571 | -0.67% | 6.9만 |
|---|
| 2026.05.11 | ₩78,711 | ₩79,314 | ₩78,496 | ₩78,791 | +0.10% | 5.8만 |
|---|
| 2026.05.08 | ₩78,684 | ₩79,743 | ₩78,684 | ₩79,502 | +1.04% | 9.1만 |
|---|
| 2026.05.07 | ₩79,301 | ₩79,301 | ₩77,866 | ₩78,000 | -1.64% | 7.8만 |
|---|
| 2026.05.06 | ₩78,899 | ₩79,462 | ₩78,469 | ₩79,301 | +0.51% | 12.1만 |
|---|
| 2026.05.05 | ₩76,485 | ₩77,383 | ₩76,391 | ₩77,115 | +0.82% | 8.9만 |
|---|
| 2026.05.04 | ₩75,801 | ₩76,431 | ₩74,916 | ₩75,332 | -0.62% | 11.3만 |
|---|
| 2026.05.01 | ₩75,721 | ₩76,512 | ₩75,600 | ₩75,868 | +0.19% | 5만 |
|---|
| 2026.04.30 | ₩74,956 | ₩76,150 | ₩74,527 | ₩75,962 | +1.34% | 6.3만 |
|---|
| 2026.04.29 | ₩73,870 | ₩73,924 | ₩72,945 | ₩73,227 | -0.87% | 7.6만 |
|---|
| 2026.04.28 | ₩74,085 | ₩74,219 | ₩73,602 | ₩73,977 | -0.14% | 19.3만 |
|---|
| 2026.04.27 | ₩74,567 | ₩74,567 | ₩74,004 | ₩74,219 | -0.47% | 3.9만 |
|---|
| 2026.04.24 | ₩74,031 | ₩74,460 | ₩73,602 | ₩74,152 | +0.16% | 8.4만 |
|---|
| 2026.04.23 | ₩73,870 | ₩74,286 | ₩72,637 | ₩73,374 | -0.67% | 3.7만 |
|---|
| 2026.04.22 | ₩74,192 | ₩74,527 | ₩73,696 | ₩74,125 | -0.09% | 7.8만 |
|---|
| 2026.04.21 | ₩74,246 | ₩74,366 | ₩72,543 | ₩72,677 | -2.11% | 4.8만 |
|---|
| 2026.04.20 | ₩74,420 | ₩74,554 | ₩73,817 | ₩74,272 | -0.20% | 5.2만 |
|---|
| 2026.04.17 | ₩75,466 | ₩76,150 | ₩75,131 | ₩75,345 | -0.16% | 8.9만 |
|---|
| 2026.04.16 | ₩74,339 | ₩74,339 | ₩73,508 | ₩73,910 | -0.58% | 42.5만 |
|---|
| 2026.04.15 | ₩74,246 | ₩74,326 | ₩73,750 | ₩74,085 | -0.22% | 5.4만 |
|---|
| 2026.04.14 | ₩74,339 | ₩75,157 | ₩74,339 | ₩75,157 | +1.10% | 4.3만 |
|---|
| 2026.04.13 | ₩72,114 | ₩73,750 | ₩72,114 | ₩73,548 | +1.99% | 14.5만 |
|---|
| 2026.04.10 | ₩72,999 | ₩73,200 | ₩72,409 | ₩72,891 | -0.15% | 3.5만 |
|---|
| 2026.04.09 | ₩71,832 | ₩72,932 | ₩71,483 | ₩72,596 | +1.06% | 8만 |
|---|
| 2026.04.08 | ₩72,140 | ₩72,382 | ₩71,188 | ₩71,912 | -0.32% | 7.3만 |
|---|
| 2026.04.07 | ₩67,581 | ₩68,091 | ₩66,629 | ₩67,930 | +0.52% | 27.8만 |
|---|
| 2026.04.06 | ₩67,809 | ₩68,426 | ₩67,809 | ₩68,292 | +0.71% | 4.2만 |
|---|
| 2026.04.02 | ₩66,066 | ₩67,608 | ₩66,039 | ₩67,447 | +2.09% | 4.9만 |
|---|
| 2026.04.01 | ₩67,903 | ₩69,271 | ₩67,903 | ₩68,507 | +0.89% | 9.4만 |
|---|
| 2026.03.31 | ₩64,859 | ₩66,455 | ₩64,591 | ₩66,401 | +2.38% | 4.8만 |
|---|
| 2026.03.30 | ₩64,135 | ₩64,363 | ₩63,156 | ₩63,585 | -0.86% | 3.7만 |
|---|
| 2026.03.27 | ₩64,175 | ₩64,967 | ₩63,599 | ₩64,001 | -0.27% | 7.9만 |
|---|
| 2026.03.26 | ₩65,637 | ₩66,080 | ₩64,605 | ₩64,792 | -1.29% | 10만 |
|---|
| 2026.03.25 | ₩66,978 | ₩67,045 | ₩66,375 | ₩66,656 | -0.48% | 2만 |
|---|
| 2026.03.24 | ₩65,047 | ₩65,865 | ₩64,967 | ₩65,423 | +0.58% | 4.1만 |
|---|
| 2026.03.23 | ₩65,691 | ₩67,072 | ₩65,463 | ₩66,240 | +0.84% | 5.6만 |
|---|
| 2026.03.20 | ₩66,227 | ₩66,227 | ₩63,880 | ₩64,216 | -3.04% | 5.4만 |
|---|
| 2026.03.19 | ₩65,503 | ₩66,871 | ₩65,101 | ₩66,482 | +1.49% | 11.5만 |
|---|
| 2026.03.18 | ₩67,796 | ₩68,104 | ₩66,737 | ₩66,857 | -1.38% | 7.4만 |
|---|
| 2026.03.17 | ₩68,319 | ₩68,600 | ₩67,635 | ₩67,742 | -0.84% | 9만 |
|---|
| 2026.03.16 | ₩67,273 | ₩67,782 | ₩67,072 | ₩67,474 | +0.30% | 8.5만 |
|---|
| 2026.03.13 | ₩67,595 | ₩67,863 | ₩65,959 | ₩66,093 | -2.22% | 4.6만 |
|---|
| 2026.03.12 | ₩68,225 | ₩68,225 | ₩67,192 | ₩67,595 | -0.92% | 6.1만 |
|---|
| 2026.03.11 | ₩69,190 | ₩69,713 | ₩68,855 | ₩69,298 | +0.16% | 5.3만 |
|---|
| 2026.03.10 | ₩69,740 | ₩70,692 | ₩69,392 | ₩69,418 | -0.46% | 17.4만 |
|---|
| 2026.03.09 | ₩67,353 | ₩69,217 | ₩66,482 | ₩68,775 | +2.11% | 13.3만 |
|---|
| 2026.03.06 | ₩67,675 | ₩68,922 | ₩67,528 | ₩68,533 | +1.27% | 7.2만 |
|---|
| 2026.03.05 | ₩70,317 | ₩70,572 | ₩68,560 | ₩69,311 | -1.43% | 9.3만 |
|---|
| 2026.03.04 | ₩70,880 | ₩71,524 | ₩70,625 | ₩71,430 | +0.78% | 4.9만 |
|---|
| 2026.03.03 | ₩69,539 | ₩70,719 | ₩68,198 | ₩70,210 | +0.96% | 24만 |
|---|
| 2026.03.02 | ₩72,824 | ₩73,709 | ₩72,704 | ₩73,173 | +0.48% | 9.5만 |
|---|
| 2026.02.27 | ₩74,541 | ₩74,742 | ₩74,192 | ₩74,353 | -0.25% | 3.2만 |
|---|
| 2026.02.26 | ₩74,541 | ₩74,675 | ₩73,602 | ₩74,474 | -0.09% | 7.6만 |
|---|
| 2026.02.25 | ₩73,924 | ₩74,567 | ₩73,910 | ₩74,339 | +0.56% | 8.4만 |
|---|
| 2026.02.24 | ₩72,972 | ₩73,642 | ₩72,771 | ₩73,441 | +0.64% | 31만 |
|---|
| 2026.02.23 | ₩73,562 | ₩73,776 | ₩72,945 | ₩73,387 | -0.24% | 22.5만 |
|---|
| 2026.02.20 | ₩72,610 | ₩73,347 | ₩72,556 | ₩73,186 | +0.79% | 26.2만 |
|---|
| 2026.02.19 | ₩72,114 | ₩72,368 | ₩71,805 | ₩72,315 | +0.28% | 6.2만 |
|---|
| 2026.02.18 | ₩72,596 | ₩73,133 | ₩72,449 | ₩72,690 | +0.13% | 12.2만 |
|---|
| 2026.02.17 | ₩71,483 | ₩72,167 | ₩71,027 | ₩71,926 | +0.62% | 8.2만 |
|---|
| 2026.02.13 | ₩71,255 | ₩72,033 | ₩70,893 | ₩71,819 | +0.79% | 103.1만 |
|---|
| 2026.02.12 | ₩73,361 | ₩73,361 | ₩71,510 | ₩71,685 | -2.28% | 8.9만 |
|---|
| 2026.02.11 | ₩73,146 | ₩73,146 | ₩72,261 | ₩73,039 | -0.15% | 4.7만 |
|---|
| 2026.02.10 | ₩73,066 | ₩73,066 | ₩72,301 | ₩72,476 | -0.81% | 5.2만 |
|---|
| 2026.02.09 | ₩71,805 | ₩73,079 | ₩71,805 | ₩73,012 | +1.68% | 5.1만 |
|---|
| 2026.02.06 | ₩70,893 | ₩71,416 | ₩70,746 | ₩71,390 | +0.70% | 9.6만 |
|---|
| 2026.02.05 | ₩70,142 | ₩70,491 | ₩69,338 | ₩69,418 | -1.03% | 7만 |
|---|
| 2026.02.04 | ₩72,167 | ₩72,167 | ₩70,518 | ₩71,054 | -1.54% | 7.4만 |
|---|
| 2026.02.03 | ₩70,893 | ₩71,591 | ₩70,773 | ₩71,403 | +0.72% | 4.7만 |
|---|
| 2026.02.02 | ₩69,928 | ₩70,773 | ₩69,901 | ₩70,652 | +1.04% | 6.3만 |
|---|
| 2026.01.30 | ₩70,893 | ₩71,162 | ₩69,606 | ₩69,780 | -1.57% | 5.7만 |
|---|
| 2026.01.29 | ₩72,543 | ₩72,744 | ₩70,813 | ₩71,845 | -0.96% | 8.5만 |
|---|
| 2026.01.28 | ₩71,564 | ₩71,752 | ₩71,148 | ₩71,698 | +0.19% | 4만 |
|---|
| 2026.01.27 | ₩71,470 | ₩72,234 | ₩71,296 | ₩71,980 | +0.71% | 7.1만 |
|---|
| 2026.01.26 | ₩70,665 | ₩71,068 | ₩70,384 | ₩70,505 | -0.23% | 21.3만 |
|---|
| 2026.01.23 | ₩69,445 | ₩70,116 | ₩69,244 | ₩70,008 | +0.81% | 14.9만 |
|---|
| 2026.01.22 | ₩69,298 | ₩69,727 | ₩69,056 | ₩69,593 | +0.43% | 15.6만 |
|---|
| 2026.01.21 | ₩68,480 | ₩68,962 | ₩67,917 | ₩68,775 | +0.43% | 21.3만 |
|---|
| 2026.01.20 | ₩68,064 | ₩68,788 | ₩68,064 | ₩68,279 | +0.32% | 4.7만 |
|---|
| 2026.01.16 | ₩68,708 | ₩69,043 | ₩68,238 | ₩68,989 | +0.41% | 5.3만 |
|---|
| 2026.01.15 | ₩68,547 | ₩68,802 | ₩68,399 | ₩68,560 | +0.02% | 6.5만 |
|---|
| 2026.01.14 | ₩68,279 | ₩68,520 | ₩68,051 | ₩68,399 | +0.18% | 8.6만 |
|---|
| 2026.01.13 | ₩68,171 | ₩68,319 | ₩67,809 | ₩68,010 | -0.24% | 5.8만 |
|---|
| 2026.01.12 | ₩67,836 | ₩68,453 | ₩67,836 | ₩68,372 | +0.79% | 2.6만 |
|---|
| 2026.01.09 | ₩67,313 | ₩67,930 | ₩67,313 | ₩67,823 | +0.76% | 16.5만 |
|---|
| 2026.01.08 | ₩67,474 | ₩67,662 | ₩67,085 | ₩67,447 | -0.04% | 3.9만 |
|---|
| 2026.01.07 | ₩67,689 | ₩67,689 | ₩67,032 | ₩67,447 | -0.36% | 6.3만 |
|---|
| 2026.01.06 | ₩67,756 | ₩67,850 | ₩67,447 | ₩67,622 | -0.20% | 5.3만 |
|---|
| 2026.01.05 | ₩66,884 | ₩67,635 | ₩66,670 | ₩67,434 | +0.82% | 4.5만 |
|---|
| 2026.01.02 | ₩66,482 | ₩66,763 | ₩66,106 | ₩66,415 | -0.10% | 8.2만 |
|---|
| 2025.12.31 | ₩66,013 | ₩66,013 | ₩65,570 | ₩65,677 | -0.51% | 2.1만 |
|---|
| 2025.12.30 | ₩66,240 | ₩66,375 | ₩65,932 | ₩66,053 | -0.28% | 3.6만 |
|---|
| 2025.12.29 | ₩66,080 | ₩66,133 | ₩65,718 | ₩65,945 | -0.20% | 2.5만 |
|---|
| 2025.12.26 | ₩66,187 | ₩66,267 | ₩65,811 | ₩66,080 | -0.16% | 3.1만 |
|---|
| 2025.12.24 | ₩66,147 | ₩66,401 | ₩66,013 | ₩66,254 | +0.16% | 2.6만 |
|---|
| 2025.12.23 | ₩65,999 | ₩66,348 | ₩65,785 | ₩66,173 | +0.26% | 2.6만 |
|---|
| 2025.12.22 | ₩65,583 | ₩65,945 | ₩65,490 | ₩65,785 | +0.31% | 8.1만 |
|---|
| 2025.12.19 | ₩65,181 | ₩65,798 | ₩65,060 | ₩65,490 | +0.47% | 7.6만 |
|---|
| 2025.12.18 | ₩64,846 | ₩65,208 | ₩64,591 | ₩64,833 | -0.02% | 7.5만 |
|---|
| 2025.12.17 | ₩64,940 | ₩64,940 | ₩64,202 | ₩64,310 | -0.97% | 4.2만 |
|---|
| 2025.12.16 | ₩65,208 | ₩65,262 | ₩64,672 | ₩64,993 | -0.33% | 4.5만 |
|---|
| 2025.12.15 | ₩65,718 | ₩65,892 | ₩65,248 | ₩65,530 | -0.29% | 2.7만 |
|---|
| 2025.12.12 | ₩66,200 | ₩66,214 | ₩65,141 | ₩65,369 | -1.26% | 2.4만 |
|---|
| 2025.12.11 | ₩65,785 | ₩66,120 | ₩65,731 | ₩65,972 | +0.29% | 7.8만 |
|---|
| 2025.12.10 | ₩65,020 | ₩65,892 | ₩64,886 | ₩65,650 | +0.97% | 3만 |
|---|
| 2025.12.09 | ₩65,074 | ₩65,275 | ₩64,993 | ₩65,114 | +0.06% | 3.4만 |
|---|
| 2025.12.08 | ₩65,128 | ₩65,248 | ₩64,792 | ₩64,993 | -0.21% | 2.4만 |
|---|
| 2025.12.05 | ₩65,221 | ₩65,221 | ₩64,538 | ₩64,685 | -0.82% | 2.5만 |
|---|
| 2025.12.04 | ₩64,524 | ₩64,645 | ₩64,135 | ₩64,323 | -0.31% | 5.6만 |
|---|
| 2025.12.03 | ₩64,229 | ₩64,605 | ₩64,001 | ₩64,470 | +0.38% | 2.6만 |
|---|
| 2025.12.02 | ₩63,907 | ₩64,068 | ₩63,599 | ₩63,934 | +0.04% | 5.8만 |
|---|
| 2025.12.01 | ₩63,988 | ₩63,988 | ₩63,585 | ₩63,639 | -0.54% | 2.4만 |
|---|
| 2025.11.28 | ₩64,363 | ₩64,511 | ₩64,068 | ₩64,417 | +0.08% | 1만 |
|---|
| 2025.11.26 | ₩63,666 | ₩64,296 | ₩63,518 | ₩64,068 | +0.63% | 6.1만 |
|---|
| 2025.11.25 | ₩62,607 | ₩63,210 | ₩62,218 | ₩63,089 | +0.77% | 5.1만 |
|---|
| 2025.11.24 | ₩61,936 | ₩62,459 | ₩61,856 | ₩62,352 | +0.67% | 1.5만 |
|---|
| 2025.11.21 | ₩61,722 | ₩62,312 | ₩61,333 | ₩62,070 | +0.56% | 2.4만 |
|---|
| 2025.11.20 | ₩63,760 | ₩63,854 | ₩61,829 | ₩62,003 | -2.75% | 1.9만 |
|---|
| 2025.11.19 | ₩62,633 | ₩63,116 | ₩62,218 | ₩62,486 | -0.24% | 3.7만 |
|---|
| 2025.11.18 | ₩62,835 | ₩62,982 | ₩62,218 | ₩62,768 | -0.11% | 3.9만 |
|---|
| 2025.11.17 | ₩64,470 | ₩64,645 | ₩63,746 | ₩63,907 | -0.87% | 7.3만 |
|---|
| 2025.11.14 | ₩63,974 | ₩64,658 | ₩63,974 | ₩64,417 | +0.69% | 3.5만 |
|---|
| 2025.11.13 | ₩65,744 | ₩65,744 | ₩64,712 | ₩64,712 | -1.57% | 2.6만 |
|---|
| 2025.11.12 | ₩65,195 | ₩65,718 | ₩64,993 | ₩65,637 | +0.68% | 5.1만 |
|---|
| 2025.11.11 | ₩64,993 | ₩64,993 | ₩64,605 | ₩64,913 | -0.12% | 10.4만 |
|---|
| 2025.11.10 | ₩64,725 | ₩65,114 | ₩64,323 | ₩64,953 | +0.35% | 12.2만 |
|---|
| 2025.11.07 | ₩63,505 | ₩63,800 | ₩62,955 | ₩63,666 | +0.25% | 4만 |
|---|
| 2025.11.06 | ₩64,256 | ₩64,256 | ₩63,612 | ₩63,907 | -0.54% | 3만 |
|---|
| 2025.11.05 | ₩63,787 | ₩64,538 | ₩63,733 | ₩64,363 | +0.90% | 5.1만 |
|---|
| 2025.11.04 | ₩64,712 | ₩64,833 | ₩64,162 | ₩64,269 | -0.68% | 3.6만 |
|---|
| 2025.11.03 | ₩65,463 | ₩65,892 | ₩65,382 | ₩65,892 | +0.66% | 9.4만 |
|---|
| 2025.10.31 | ₩64,846 | ₩64,980 | ₩64,564 | ₩64,833 | -0.02% | 2.6만 |
|---|
| 2025.10.30 | ₩64,792 | ₩65,114 | ₩64,484 | ₩64,833 | +0.06% | 8.2만 |
|---|
| 2025.10.29 | ₩65,610 | ₩65,610 | ₩64,685 | ₩64,886 | -1.10% | 2.1만 |
|---|
| 2025.10.28 | ₩64,953 | ₩65,302 | ₩64,873 | ₩65,114 | +0.25% | 2.7만 |
|---|
| 2025.10.27 | ₩65,141 | ₩65,288 | ₩64,819 | ₩65,221 | +0.12% | 3.4만 |
|---|
| 2025.10.24 | ₩64,605 | ₩64,725 | ₩64,390 | ₩64,578 | -0.04% | 7만 |
|---|
| 2025.10.23 | ₩63,961 | ₩64,390 | ₩63,746 | ₩64,350 | +0.61% | 2.7만 |
|---|
| 2025.10.22 | ₩63,438 | ₩63,612 | ₩62,620 | ₩63,290 | -0.23% | 5.9만 |
|---|
| 2025.10.21 | ₩63,666 | ₩63,666 | ₩63,063 | ₩63,237 | -0.67% | 2.4만 |
|---|
| 2025.10.20 | ₩63,787 | ₩64,296 | ₩63,639 | ₩64,108 | +0.50% | 3.4만 |
|---|
| 2025.10.17 | ₩63,290 | ₩63,317 | ₩62,700 | ₩63,170 | -0.19% | 3만 |
|---|
| 2025.10.16 | ₩63,867 | ₩64,189 | ₩63,572 | ₩63,840 | -0.04% | 8.4만 |
|---|
| 2025.10.15 | ₩63,693 | ₩63,961 | ₩63,277 | ₩63,666 | -0.04% | 3.4만 |
|---|
| 2025.10.14 | ₩62,580 | ₩63,679 | ₩62,580 | ₩63,384 | +1.29% | 2.9만 |
|---|
| 2025.10.13 | ₩63,170 | ₩63,599 | ₩63,063 | ₩63,425 | +0.40% | 3.8만 |
|---|
| 2025.10.10 | ₩63,988 | ₩64,122 | ₩62,781 | ₩62,861 | -1.76% | 6.6만 |
|---|