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 | ₩67,657 | ₩68,071 | ₩67,510 | ₩68,017 | +0.53% | 4만 |
| 2026.10.08 | ₩67,790 | ₩68,097 | ₩67,350 | ₩67,790 | 0.00% | 8.7만 |
| 2026.10.07 | ₩68,805 | ₩68,885 | ₩68,204 | ₩68,685 | -0.17% | 13만 |
| 2026.10.06 | ₩70,433 | ₩70,794 | ₩70,166 | ₩70,380 | -0.08% | 8.4만 |
| 2026.10.05 | ₩69,619 | ₩70,193 | ₩69,619 | ₩70,019 | +0.58% | 3만 |
| 2026.10.02 | ₩69,352 | ₩69,966 | ₩69,112 | ₩69,659 | +0.44% | 4.1만 |
| 2026.10.01 | ₩70,220 | ₩70,220 | ₩68,805 | ₩69,299 | -1.31% | 4.3만 |
| 2026.09.30 | ₩71,247 | ₩71,434 | ₩70,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,794 |
| -0.64% |
| 2.8만 |
| 2026.09.29 | ₩71,514 | ₩71,514 | ₩70,767 | ₩71,341 | -0.24% | 2.3만 |
|---|
| 2026.09.28 | ₩71,381 | ₩71,755 | ₩71,020 | ₩71,421 | +0.06% | 2만 |
|---|
| 2026.09.25 | ₩71,594 | ₩72,128 | ₩71,154 | ₩71,888 | +0.41% | 1.8만 |
|---|
| 2026.09.24 | ₩70,767 | ₩71,194 | ₩70,180 | ₩71,087 | +0.45% | 4.7만 |
|---|
| 2026.09.23 | ₩71,448 | ₩71,528 | ₩70,647 | ₩71,034 | -0.58% | 2.9만 |
|---|
| 2026.09.22 | ₩71,768 | ₩72,582 | ₩71,674 | ₩72,355 | +0.82% | 2.8만 |
|---|
| 2026.09.21 | ₩71,768 | ₩72,075 | ₩71,354 | ₩71,968 | +0.28% | 2.9만 |
|---|
| 2026.09.18 | ₩70,380 | ₩70,807 | ₩70,166 | ₩70,727 | +0.49% | 2.4만 |
|---|
| 2026.09.17 | ₩70,967 | ₩71,394 | ₩70,767 | ₩70,940 | -0.04% | 1.5만 |
|---|
| 2026.09.16 | ₩70,633 | ₩71,261 | ₩69,993 | ₩70,380 | -0.36% | 2.4만 |
|---|
| 2026.09.15 | ₩70,660 | ₩70,660 | ₩69,979 | ₩70,246 | -0.59% | 10만 |
|---|
| 2026.09.14 | ₩70,513 | ₩71,127 | ₩70,033 | ₩70,660 | +0.21% | 3.3만 |
|---|
| 2026.09.11 | ₩72,248 | ₩72,288 | ₩71,901 | ₩72,075 | -0.24% | 1.5만 |
|---|
| 2026.09.10 | ₩71,287 | ₩71,728 | ₩71,101 | ₩71,287 | 0.00% | 4.3만 |
|---|
| 2026.09.09 | ₩72,208 | ₩72,622 | ₩71,888 | ₩72,088 | -0.17% | 3만 |
|---|
| 2026.09.08 | ₩72,756 | ₩73,009 | ₩72,569 | ₩72,676 | -0.11% | 5.1만 |
|---|
| 2026.09.04 | ₩71,915 | ₩72,689 | ₩71,915 | ₩72,382 | +0.65% | 21.3만 |
|---|
| 2026.09.03 | ₩71,367 | ₩72,182 | ₩71,154 | ₩71,875 | +0.71% | 3.3만 |
|---|
| 2026.09.02 | ₩70,647 | ₩71,101 | ₩70,593 | ₩70,887 | +0.34% | 4.5만 |
|---|
| 2026.09.01 | ₩70,820 | ₩71,087 | ₩70,033 | ₩70,366 | -0.64% | 34.9만 |
|---|
| 2026.08.31 | ₩72,075 | ₩72,075 | ₩71,154 | ₩71,554 | -0.72% | 39.6만 |
|---|
| 2026.08.28 | ₩72,235 | ₩72,595 | ₩71,621 | ₩71,808 | -0.59% | 3.7만 |
|---|
| 2026.08.27 | ₩72,128 | ₩72,449 | ₩71,875 | ₩72,235 | +0.15% | 2.8만 |
|---|
| 2026.08.26 | ₩71,821 | ₩72,115 | ₩71,621 | ₩71,835 | +0.02% | 4.1만 |
|---|
| 2026.08.25 | ₩71,795 | ₩72,075 | ₩71,661 | ₩71,941 | +0.20% | 6.2만 |
|---|
| 2026.08.24 | ₩71,207 | ₩71,314 | ₩70,727 | ₩71,087 | -0.17% | 9만 |
|---|
| 2026.08.21 | ₩71,488 | ₩71,848 | ₩71,127 | ₩71,528 | +0.06% | 8.6만 |
|---|
| 2026.08.20 | ₩70,927 | ₩71,327 | ₩70,607 | ₩70,767 | -0.23% | 7.2만 |
|---|
| 2026.08.19 | ₩72,142 | ₩72,142 | ₩71,127 | ₩71,367 | -1.07% | 5.6만 |
|---|
| 2026.08.18 | ₩72,182 | ₩72,409 | ₩71,488 | ₩71,674 | -0.70% | 5.9만 |
|---|
| 2026.08.17 | ₩73,450 | ₩73,970 | ₩73,289 | ₩73,423 | -0.04% | 3.7만 |
|---|
| 2026.08.14 | ₩72,982 | ₩73,383 | ₩72,729 | ₩73,023 | +0.05% | 2.8만 |
|---|
| 2026.08.13 | ₩72,916 | ₩73,236 | ₩72,689 | ₩72,876 | -0.05% | 2.7만 |
|---|
| 2026.08.12 | ₩72,635 | ₩72,902 | ₩72,315 | ₩72,515 | -0.17% | 3.9만 |
|---|
| 2026.08.11 | ₩71,568 | ₩71,928 | ₩71,181 | ₩71,461 | -0.15% | 1.3만 |
|---|
| 2026.08.10 | ₩71,394 | ₩71,755 | ₩71,207 | ₩71,367 | -0.04% | 2.9만 |
|---|
| 2026.08.07 | ₩72,021 | ₩72,035 | ₩71,474 | ₩71,875 | -0.20% | 3.3만 |
|---|
| 2026.08.06 | ₩71,514 | ₩72,155 | ₩71,287 | ₩71,408 | -0.15% | 7.3만 |
|---|
| 2026.08.05 | ₩71,928 | ₩72,595 | ₩71,928 | ₩72,275 | +0.48% | 39.9만 |
|---|
| 2026.08.04 | ₩70,460 | ₩71,648 | ₩70,460 | ₩71,501 | +1.48% | 6.3만 |
|---|
| 2026.08.03 | ₩68,778 | ₩69,833 | ₩68,631 | ₩69,566 | +1.14% | 5.8만 |
|---|
| 2026.07.31 | ₩69,072 | ₩69,125 | ₩68,017 | ₩68,778 | -0.43% | 8.2만 |
|---|
| 2026.07.30 | ₩67,230 | ₩68,444 | ₩67,230 | ₩68,284 | +1.57% | 7.3만 |
|---|
| 2026.07.29 | ₩66,496 | ₩67,350 | ₩65,548 | ₩65,975 | -0.78% | 7만 |
|---|
| 2026.07.28 | ₩67,537 | ₩67,991 | ₩66,963 | ₩67,710 | +0.26% | 24.7만 |
|---|
| 2026.07.27 | ₩69,899 | ₩69,899 | ₩68,551 | ₩69,219 | -0.97% | 5.3만 |
|---|
| 2026.07.24 | ₩69,259 | ₩69,646 | ₩68,645 | ₩68,925 | -0.48% | 35.6만 |
|---|
| 2026.07.23 | ₩69,365 | ₩69,632 | ₩69,125 | ₩69,299 | -0.10% | 2.7만 |
|---|
| 2026.07.22 | ₩70,246 | ₩70,433 | ₩69,966 | ₩70,019 | -0.32% | 2.6만 |
|---|
| 2026.07.21 | ₩69,739 | ₩70,633 | ₩69,579 | ₩70,393 | +0.94% | 5.5만 |
|---|
| 2026.07.20 | ₩69,379 | ₩69,512 | ₩68,671 | ₩68,671 | -1.02% | 4.2만 |
|---|
| 2026.07.17 | ₩68,137 | ₩69,686 | ₩68,031 | ₩69,325 | +1.74% | 5.3만 |
|---|
| 2026.07.16 | ₩70,460 | ₩70,647 | ₩69,899 | ₩70,099 | -0.51% | 5.8만 |
|---|
| 2026.07.15 | ₩71,648 | ₩71,715 | ₩70,834 | ₩71,488 | -0.22% | 10.2만 |
|---|
| 2026.07.14 | ₩71,341 | ₩71,875 | ₩71,074 | ₩71,381 | +0.06% | 11.2만 |
|---|
| 2026.07.13 | ₩70,954 | ₩71,020 | ₩70,019 | ₩70,166 | -1.11% | 6.1만 |
|---|
| 2026.07.10 | ₩72,021 | ₩72,369 | ₩71,674 | ₩72,088 | +0.09% | 4.2만 |
|---|
| 2026.07.09 | ₩71,501 | ₩71,955 | ₩71,194 | ₩71,661 | +0.22% | 5.8만 |
|---|
| 2026.07.08 | ₩70,447 | ₩70,834 | ₩69,686 | ₩70,607 | +0.23% | 4만 |
|---|
| 2026.07.07 | ₩72,222 | ₩72,262 | ₩71,141 | ₩71,554 | -0.92% | 3.3만 |
|---|
| 2026.07.06 | ₩73,249 | ₩73,703 | ₩72,889 | ₩73,570 | +0.44% | 6.5만 |
|---|
| 2026.07.02 | ₩73,984 | ₩74,291 | ₩72,622 | ₩72,969 | -1.37% | 8.2만 |
|---|
| 2026.07.01 | ₩74,237 | ₩74,597 | ₩73,823 | ₩74,170 | -0.09% | 13.7만 |
|---|
| 2026.06.30 | ₩73,943 | ₩74,798 | ₩73,690 | ₩74,611 | +0.90% | 1.9만 |
|---|
| 2026.06.29 | ₩73,343 | ₩73,757 | ₩72,422 | ₩73,610 | +0.36% | 4.1만 |
|---|
| 2026.06.26 | ₩73,036 | ₩73,743 | ₩72,662 | ₩73,116 | +0.11% | 9.5만 |
|---|
| 2026.06.25 | ₩75,252 | ₩75,252 | ₩73,717 | ₩74,130 | -1.49% | 4.1만 |
|---|
| 2026.06.24 | ₩74,224 | ₩74,544 | ₩73,129 | ₩73,943 | -0.38% | 5.4만 |
|---|
| 2026.06.23 | ₩74,250 | ₩75,105 | ₩73,863 | ₩74,344 | +0.13% | 5.7만 |
|---|
| 2026.06.22 | ₩77,734 | ₩78,308 | ₩76,746 | ₩78,068 | +0.43% | 3.7만 |
|---|
| 2026.06.18 | ₩76,560 | ₩77,120 | ₩76,386 | ₩76,746 | +0.24% | 21.5만 |
|---|
| 2026.06.17 | ₩76,640 | ₩76,947 | ₩75,118 | ₩75,118 | -1.99% | 4.7만 |
|---|
| 2026.06.16 | ₩76,253 | ₩76,560 | ₩75,478 | ₩75,599 | -0.86% | 8.1만 |
|---|
| 2026.06.15 | ₩75,465 | ₩75,612 | ₩74,971 | ₩75,372 | -0.12% | 12.6만 |
|---|
| 2026.06.12 | ₩74,064 | ₩74,397 | ₩73,370 | ₩74,077 | +0.02% | 3.6만 |
|---|
| 2026.06.11 | ₩71,581 | ₩73,757 | ₩71,127 | ₩73,516 | +2.70% | 12.5만 |
|---|
| 2026.06.10 | ₩71,448 | ₩71,915 | ₩70,166 | ₩70,393 | -1.48% | 21.2만 |
|---|
| 2026.06.09 | ₩73,636 | ₩73,636 | ₩70,326 | ₩71,875 | -2.39% | 15.3만 |
|---|
| 2026.06.08 | ₩73,289 | ₩73,289 | ₩72,369 | ₩72,595 | -0.95% | 5.4만 |
|---|
| 2026.06.05 | ₩74,024 | ₩74,024 | ₩71,341 | ₩71,448 | -3.48% | 9.9만 |
|---|
| 2026.06.04 | ₩75,278 | ₩75,732 | ₩74,531 | ₩75,478 | +0.27% | 6.2만 |
|---|
| 2026.06.03 | ₩76,359 | ₩76,359 | ₩75,599 | ₩75,732 | -0.82% | 4.6만 |
|---|
| 2026.06.02 | ₩76,159 | ₩76,773 | ₩76,079 | ₩76,493 | +0.44% | 5.8만 |
|---|
| 2026.06.01 | ₩76,613 | ₩77,841 | ₩76,453 | ₩77,467 | +1.11% | 6.1만 |
|---|
| 2026.05.29 | ₩77,707 | ₩77,894 | ₩77,107 | ₩77,467 | -0.31% | 6.8만 |
|---|
| 2026.05.28 | ₩76,773 | ₩77,934 | ₩76,506 | ₩77,654 | +1.15% | 6.3만 |
|---|
| 2026.05.27 | ₩77,814 | ₩77,814 | ₩76,853 | ₩77,160 | -0.84% | 18만 |
|---|
| 2026.05.26 | ₩78,215 | ₩78,482 | ₩77,961 | ₩78,308 | +0.12% | 7.6만 |
|---|
| 2026.05.22 | ₩75,812 | ₩75,999 | ₩75,198 | ₩75,518 | -0.39% | 4.4만 |
|---|
| 2026.05.21 | ₩74,130 | ₩75,318 | ₩73,890 | ₩74,971 | +1.13% | 4만 |
|---|
| 2026.05.20 | ₩73,129 | ₩74,611 | ₩73,023 | ₩74,397 | +1.73% | 4.7만 |
|---|
| 2026.05.19 | ₩72,609 | ₩73,757 | ₩72,288 | ₩73,036 | +0.59% | 6만 |
|---|
| 2026.05.18 | ₩75,158 | ₩75,158 | ₩73,743 | ₩74,704 | -0.60% | 4.8만 |
|---|
| 2026.05.15 | ₩74,985 | ₩75,412 | ₩74,397 | ₩74,864 | -0.16% | 6.2만 |
|---|
| 2026.05.14 | ₩77,427 | ₩77,641 | ₩76,933 | ₩77,254 | -0.22% | 7만 |
|---|
| 2026.05.13 | ₩77,587 | ₩78,415 | ₩77,254 | ₩78,295 | +0.91% | 4.9만 |
|---|
| 2026.05.12 | ₩77,734 | ₩77,747 | ₩76,106 | ₩77,214 | -0.67% | 6.9만 |
|---|
| 2026.05.11 | ₩78,348 | ₩78,949 | ₩78,135 | ₩78,428 | +0.10% | 5.8만 |
|---|
| 2026.05.08 | ₩78,321 | ₩79,376 | ₩78,321 | ₩79,136 | +1.04% | 9.1만 |
|---|
| 2026.05.07 | ₩78,935 | ₩78,935 | ₩77,507 | ₩77,641 | -1.64% | 7.8만 |
|---|
| 2026.05.06 | ₩78,535 | ₩79,096 | ₩78,108 | ₩78,935 | +0.51% | 12.1만 |
|---|
| 2026.05.05 | ₩76,132 | ₩77,027 | ₩76,039 | ₩76,760 | +0.82% | 8.9만 |
|---|
| 2026.05.04 | ₩75,452 | ₩76,079 | ₩74,571 | ₩74,985 | -0.62% | 11.3만 |
|---|
| 2026.05.01 | ₩75,372 | ₩76,159 | ₩75,252 | ₩75,518 | +0.19% | 5만 |
|---|
| 2026.04.30 | ₩74,611 | ₩75,799 | ₩74,184 | ₩75,612 | +1.34% | 6.3만 |
|---|
| 2026.04.29 | ₩73,530 | ₩73,583 | ₩72,609 | ₩72,889 | -0.87% | 7.6만 |
|---|
| 2026.04.28 | ₩73,743 | ₩73,877 | ₩73,263 | ₩73,636 | -0.14% | 19.3만 |
|---|
| 2026.04.27 | ₩74,224 | ₩74,224 | ₩73,663 | ₩73,877 | -0.47% | 3.9만 |
|---|
| 2026.04.24 | ₩73,690 | ₩74,117 | ₩73,263 | ₩73,810 | +0.16% | 8.4만 |
|---|
| 2026.04.23 | ₩73,530 | ₩73,943 | ₩72,302 | ₩73,036 | -0.67% | 3.7만 |
|---|
| 2026.04.22 | ₩73,850 | ₩74,184 | ₩73,356 | ₩73,783 | -0.09% | 7.8만 |
|---|
| 2026.04.21 | ₩73,903 | ₩74,024 | ₩72,208 | ₩72,342 | -2.11% | 4.8만 |
|---|
| 2026.04.20 | ₩74,077 | ₩74,210 | ₩73,476 | ₩73,930 | -0.20% | 5.2만 |
|---|
| 2026.04.17 | ₩75,118 | ₩75,799 | ₩74,784 | ₩74,998 | -0.16% | 8.9만 |
|---|
| 2026.04.16 | ₩73,997 | ₩73,997 | ₩73,169 | ₩73,570 | -0.58% | 42.5만 |
|---|
| 2026.04.15 | ₩73,903 | ₩73,984 | ₩73,410 | ₩73,743 | -0.22% | 5.4만 |
|---|
| 2026.04.14 | ₩73,997 | ₩74,811 | ₩73,997 | ₩74,811 | +1.10% | 4.3만 |
|---|
| 2026.04.13 | ₩71,781 | ₩73,410 | ₩71,781 | ₩73,209 | +1.99% | 14.5만 |
|---|
| 2026.04.10 | ₩72,662 | ₩72,862 | ₩72,075 | ₩72,555 | -0.15% | 3.5만 |
|---|
| 2026.04.09 | ₩71,501 | ₩72,595 | ₩71,154 | ₩72,262 | +1.06% | 8만 |
|---|
| 2026.04.08 | ₩71,808 | ₩72,048 | ₩70,860 | ₩71,581 | -0.32% | 7.3만 |
|---|
| 2026.04.07 | ₩67,270 | ₩67,777 | ₩66,322 | ₩67,617 | +0.52% | 27.8만 |
|---|
| 2026.04.06 | ₩67,497 | ₩68,111 | ₩67,497 | ₩67,977 | +0.71% | 4.2만 |
|---|
| 2026.04.02 | ₩65,762 | ₩67,297 | ₩65,735 | ₩67,136 | +2.09% | 4.9만 |
|---|
| 2026.04.01 | ₩67,590 | ₩68,952 | ₩67,590 | ₩68,191 | +0.89% | 9.4만 |
|---|
| 2026.03.31 | ₩64,560 | ₩66,149 | ₩64,293 | ₩66,095 | +2.38% | 4.8만 |
|---|
| 2026.03.30 | ₩63,840 | ₩64,067 | ₩62,865 | ₩63,292 | -0.86% | 3.7만 |
|---|
| 2026.03.27 | ₩63,880 | ₩64,667 | ₩63,306 | ₩63,706 | -0.27% | 7.9만 |
|---|
| 2026.03.26 | ₩65,335 | ₩65,775 | ₩64,307 | ₩64,494 | -1.29% | 10만 |
|---|
| 2026.03.25 | ₩66,669 | ₩66,736 | ₩66,069 | ₩66,349 | -0.48% | 2만 |
|---|
| 2026.03.24 | ₩64,747 | ₩65,561 | ₩64,667 | ₩65,121 | +0.58% | 4.1만 |
|---|
| 2026.03.23 | ₩65,388 | ₩66,763 | ₩65,161 | ₩65,935 | +0.84% | 5.6만 |
|---|
| 2026.03.20 | ₩65,922 | ₩65,922 | ₩63,586 | ₩63,920 | -3.04% | 5.4만 |
|---|
| 2026.03.19 | ₩65,201 | ₩66,562 | ₩64,801 | ₩66,175 | +1.49% | 11.5만 |
|---|
| 2026.03.18 | ₩67,483 | ₩67,790 | ₩66,429 | ₩66,549 | -1.38% | 7.4만 |
|---|
| 2026.03.17 | ₩68,004 | ₩68,284 | ₩67,323 | ₩67,430 | -0.84% | 9만 |
|---|
| 2026.03.16 | ₩66,963 | ₩67,470 | ₩66,763 | ₩67,163 | +0.30% | 8.5만 |
|---|
| 2026.03.13 | ₩67,283 | ₩67,550 | ₩65,655 | ₩65,788 | -2.22% | 4.6만 |
|---|
| 2026.03.12 | ₩67,911 | ₩67,911 | ₩66,883 | ₩67,283 | -0.92% | 6.1만 |
|---|
| 2026.03.11 | ₩68,872 | ₩69,392 | ₩68,538 | ₩68,978 | +0.16% | 5.3만 |
|---|
| 2026.03.10 | ₩69,419 | ₩70,366 | ₩69,072 | ₩69,098 | -0.46% | 17.4만 |
|---|
| 2026.03.09 | ₩67,043 | ₩68,898 | ₩66,175 | ₩68,458 | +2.11% | 13.3만 |
|---|
| 2026.03.06 | ₩67,363 | ₩68,605 | ₩67,217 | ₩68,218 | +1.27% | 7.2만 |
|---|
| 2026.03.05 | ₩69,993 | ₩70,246 | ₩68,244 | ₩68,992 | -1.43% | 9.3만 |
|---|
| 2026.03.04 | ₩70,553 | ₩71,194 | ₩70,300 | ₩71,101 | +0.78% | 4.9만 |
|---|
| 2026.03.03 | ₩69,219 | ₩70,393 | ₩67,884 | ₩69,886 | +0.96% | 24만 |
|---|
| 2026.03.02 | ₩72,489 | ₩73,370 | ₩72,369 | ₩72,836 | +0.48% | 9.5만 |
|---|
| 2026.02.27 | ₩74,197 | ₩74,397 | ₩73,850 | ₩74,010 | -0.25% | 3.2만 |
|---|
| 2026.02.26 | ₩74,197 | ₩74,331 | ₩73,263 | ₩74,130 | -0.09% | 7.6만 |
|---|
| 2026.02.25 | ₩73,583 | ₩74,224 | ₩73,570 | ₩73,997 | +0.56% | 8.4만 |
|---|
| 2026.02.24 | ₩72,635 | ₩73,303 | ₩72,435 | ₩73,103 | +0.64% | 31만 |
|---|
| 2026.02.23 | ₩73,223 | ₩73,436 | ₩72,609 | ₩73,049 | -0.24% | 22.5만 |
|---|
| 2026.02.20 | ₩72,275 | ₩73,009 | ₩72,222 | ₩72,849 | +0.79% | 26.2만 |
|---|
| 2026.02.19 | ₩71,781 | ₩72,035 | ₩71,474 | ₩71,981 | +0.28% | 6.2만 |
|---|
| 2026.02.18 | ₩72,262 | ₩72,796 | ₩72,115 | ₩72,355 | +0.13% | 12.2만 |
|---|
| 2026.02.17 | ₩71,154 | ₩71,835 | ₩70,700 | ₩71,594 | +0.62% | 8.2만 |
|---|
| 2026.02.13 | ₩70,927 | ₩71,701 | ₩70,567 | ₩71,488 | +0.79% | 103.1만 |
|---|
| 2026.02.12 | ₩73,023 | ₩73,023 | ₩71,181 | ₩71,354 | -2.28% | 8.9만 |
|---|
| 2026.02.11 | ₩72,809 | ₩72,809 | ₩71,928 | ₩72,702 | -0.15% | 4.7만 |
|---|
| 2026.02.10 | ₩72,729 | ₩72,729 | ₩71,968 | ₩72,142 | -0.81% | 5.2만 |
|---|
| 2026.02.09 | ₩71,474 | ₩72,742 | ₩71,474 | ₩72,676 | +1.68% | 5.1만 |
|---|
| 2026.02.06 | ₩70,567 | ₩71,087 | ₩70,420 | ₩71,060 | +0.70% | 9.6만 |
|---|
| 2026.02.05 | ₩69,819 | ₩70,166 | ₩69,018 | ₩69,098 | -1.03% | 7만 |
|---|
| 2026.02.04 | ₩71,835 | ₩71,835 | ₩70,193 | ₩70,727 | -1.54% | 7.4만 |
|---|
| 2026.02.03 | ₩70,567 | ₩71,261 | ₩70,447 | ₩71,074 | +0.72% | 4.7만 |
|---|
| 2026.02.02 | ₩69,606 | ₩70,447 | ₩69,579 | ₩70,326 | +1.04% | 6.3만 |
|---|
| 2026.01.30 | ₩70,567 | ₩70,834 | ₩69,285 | ₩69,459 | -1.57% | 5.7만 |
|---|
| 2026.01.29 | ₩72,208 | ₩72,409 | ₩70,487 | ₩71,514 | -0.96% | 8.5만 |
|---|
| 2026.01.28 | ₩71,234 | ₩71,421 | ₩70,820 | ₩71,367 | +0.19% | 4만 |
|---|
| 2026.01.27 | ₩71,141 | ₩71,901 | ₩70,967 | ₩71,648 | +0.71% | 7.1만 |
|---|
| 2026.01.26 | ₩70,340 | ₩70,740 | ₩70,059 | ₩70,180 | -0.23% | 21.3만 |
|---|
| 2026.01.23 | ₩69,125 | ₩69,793 | ₩68,925 | ₩69,686 | +0.81% | 14.9만 |
|---|
| 2026.01.22 | ₩68,978 | ₩69,405 | ₩68,738 | ₩69,272 | +0.43% | 15.6만 |
|---|
| 2026.01.21 | ₩68,164 | ₩68,645 | ₩67,604 | ₩68,458 | +0.43% | 21.3만 |
|---|
| 2026.01.20 | ₩67,750 | ₩68,471 | ₩67,750 | ₩67,964 | +0.32% | 4.7만 |
|---|
| 2026.01.16 | ₩68,391 | ₩68,725 | ₩67,924 | ₩68,671 | +0.41% | 5.3만 |
|---|
| 2026.01.15 | ₩68,231 | ₩68,484 | ₩68,084 | ₩68,244 | +0.02% | 6.5만 |
|---|
| 2026.01.14 | ₩67,964 | ₩68,204 | ₩67,737 | ₩68,084 | +0.18% | 8.6만 |
|---|
| 2026.01.13 | ₩67,857 | ₩68,004 | ₩67,497 | ₩67,697 | -0.24% | 5.8만 |
|---|
| 2026.01.12 | ₩67,523 | ₩68,137 | ₩67,523 | ₩68,057 | +0.79% | 2.6만 |
|---|
| 2026.01.09 | ₩67,003 | ₩67,617 | ₩67,003 | ₩67,510 | +0.76% | 16.5만 |
|---|
| 2026.01.08 | ₩67,163 | ₩67,350 | ₩66,776 | ₩67,136 | -0.04% | 3.9만 |
|---|
| 2026.01.07 | ₩67,377 | ₩67,377 | ₩66,723 | ₩67,136 | -0.36% | 6.3만 |
|---|
| 2026.01.06 | ₩67,443 | ₩67,537 | ₩67,136 | ₩67,310 | -0.20% | 5.3만 |
|---|
| 2026.01.05 | ₩66,576 | ₩67,323 | ₩66,362 | ₩67,123 | +0.82% | 4.5만 |
|---|
| 2026.01.02 | ₩66,175 | ₩66,456 | ₩65,802 | ₩66,109 | -0.10% | 8.2만 |
|---|
| 2025.12.31 | ₩65,708 | ₩65,708 | ₩65,268 | ₩65,375 | -0.51% | 2.1만 |
|---|
| 2025.12.30 | ₩65,935 | ₩66,069 | ₩65,628 | ₩65,748 | -0.28% | 3.6만 |
|---|
| 2025.12.29 | ₩65,775 | ₩65,828 | ₩65,415 | ₩65,642 | -0.20% | 2.5만 |
|---|
| 2025.12.26 | ₩65,882 | ₩65,962 | ₩65,508 | ₩65,775 | -0.16% | 3.1만 |
|---|
| 2025.12.24 | ₩65,842 | ₩66,095 | ₩65,708 | ₩65,949 | +0.16% | 2.6만 |
|---|
| 2025.12.23 | ₩65,695 | ₩66,042 | ₩65,481 | ₩65,868 | +0.26% | 2.6만 |
|---|
| 2025.12.22 | ₩65,281 | ₩65,642 | ₩65,188 | ₩65,481 | +0.31% | 8.1만 |
|---|
| 2025.12.19 | ₩64,881 | ₩65,495 | ₩64,761 | ₩65,188 | +0.47% | 7.6만 |
|---|
| 2025.12.18 | ₩64,547 | ₩64,907 | ₩64,293 | ₩64,534 | -0.02% | 7.5만 |
|---|
| 2025.12.17 | ₩64,640 | ₩64,640 | ₩63,906 | ₩64,013 | -0.97% | 4.2만 |
|---|
| 2025.12.16 | ₩64,907 | ₩64,961 | ₩64,374 | ₩64,694 | -0.33% | 4.5만 |
|---|
| 2025.12.15 | ₩65,415 | ₩65,588 | ₩64,947 | ₩65,228 | -0.29% | 2.7만 |
|---|
| 2025.12.12 | ₩65,895 | ₩65,908 | ₩64,841 | ₩65,068 | -1.26% | 2.4만 |
|---|
| 2025.12.11 | ₩65,481 | ₩65,815 | ₩65,428 | ₩65,668 | +0.29% | 7.8만 |
|---|
| 2025.12.10 | ₩64,721 | ₩65,588 | ₩64,587 | ₩65,348 | +0.97% | 3만 |
|---|
| 2025.12.09 | ₩64,774 | ₩64,974 | ₩64,694 | ₩64,814 | +0.06% | 3.4만 |
|---|
| 2025.12.08 | ₩64,827 | ₩64,947 | ₩64,494 | ₩64,694 | -0.21% | 2.4만 |
|---|
| 2025.12.05 | ₩64,921 | ₩64,921 | ₩64,240 | ₩64,387 | -0.82% | 2.5만 |
|---|
| 2025.12.04 | ₩64,227 | ₩64,347 | ₩63,840 | ₩64,027 | -0.31% | 5.6만 |
|---|
| 2025.12.03 | ₩63,933 | ₩64,307 | ₩63,706 | ₩64,173 | +0.38% | 2.6만 |
|---|
| 2025.12.02 | ₩63,613 | ₩63,773 | ₩63,306 | ₩63,639 | +0.04% | 5.8만 |
|---|
| 2025.12.01 | ₩63,693 | ₩63,693 | ₩63,292 | ₩63,346 | -0.54% | 2.4만 |
|---|
| 2025.11.28 | ₩64,067 | ₩64,213 | ₩63,773 | ₩64,120 | +0.08% | 1만 |
|---|
| 2025.11.26 | ₩63,373 | ₩64,000 | ₩63,226 | ₩63,773 | +0.63% | 6.1만 |
|---|
| 2025.11.25 | ₩62,318 | ₩62,919 | ₩61,931 | ₩62,799 | +0.77% | 5.1만 |
|---|
| 2025.11.24 | ₩61,651 | ₩62,171 | ₩61,571 | ₩62,064 | +0.67% | 1.5만 |
|---|
| 2025.11.21 | ₩61,437 | ₩62,024 | ₩61,050 | ₩61,784 | +0.56% | 2.4만 |
|---|
| 2025.11.20 | ₩63,466 | ₩63,559 | ₩61,544 | ₩61,717 | -2.75% | 1.9만 |
|---|
| 2025.11.19 | ₩62,345 | ₩62,825 | ₩61,931 | ₩62,198 | -0.24% | 3.7만 |
|---|
| 2025.11.18 | ₩62,545 | ₩62,692 | ₩61,931 | ₩62,478 | -0.11% | 3.9만 |
|---|
| 2025.11.17 | ₩64,173 | ₩64,347 | ₩63,453 | ₩63,613 | -0.87% | 7.3만 |
|---|
| 2025.11.14 | ₩63,679 | ₩64,360 | ₩63,679 | ₩64,120 | +0.69% | 3.5만 |
|---|
| 2025.11.13 | ₩65,441 | ₩65,441 | ₩64,414 | ₩64,414 | -1.57% | 2.6만 |
|---|
| 2025.11.12 | ₩64,894 | ₩65,415 | ₩64,694 | ₩65,335 | +0.68% | 5.1만 |
|---|
| 2025.11.11 | ₩64,694 | ₩64,694 | ₩64,307 | ₩64,614 | -0.12% | 10.4만 |
|---|
| 2025.11.10 | ₩64,427 | ₩64,814 | ₩64,027 | ₩64,654 | +0.35% | 12.2만 |
|---|
| 2025.11.07 | ₩63,212 | ₩63,506 | ₩62,665 | ₩63,373 | +0.25% | 4만 |
|---|
| 2025.11.06 | ₩63,960 | ₩63,960 | ₩63,319 | ₩63,613 | -0.54% | 3만 |
|---|
| 2025.11.05 | ₩63,493 | ₩64,240 | ₩63,439 | ₩64,067 | +0.90% | 5.1만 |
|---|
| 2025.11.04 | ₩64,414 | ₩64,534 | ₩63,866 | ₩63,973 | -0.68% | 3.6만 |
|---|
| 2025.11.03 | ₩65,161 | ₩65,588 | ₩65,081 | ₩65,588 | +0.66% | 9.4만 |
|---|
| 2025.10.31 | ₩64,547 | ₩64,681 | ₩64,267 | ₩64,534 | -0.02% | 2.6만 |
|---|
| 2025.10.30 | ₩64,494 | ₩64,814 | ₩64,187 | ₩64,534 | +0.06% | 8.2만 |
|---|
| 2025.10.29 | ₩65,308 | ₩65,308 | ₩64,387 | ₩64,587 | -1.10% | 2.1만 |
|---|
| 2025.10.28 | ₩64,654 | ₩65,001 | ₩64,574 | ₩64,814 | +0.25% | 2.7만 |
|---|
| 2025.10.27 | ₩64,841 | ₩64,988 | ₩64,520 | ₩64,921 | +0.12% | 3.4만 |
|---|
| 2025.10.24 | ₩64,307 | ₩64,427 | ₩64,093 | ₩64,280 | -0.04% | 7만 |
|---|
| 2025.10.23 | ₩63,666 | ₩64,093 | ₩63,453 | ₩64,053 | +0.61% | 2.7만 |
|---|
| 2025.10.22 | ₩63,146 | ₩63,319 | ₩62,331 | ₩62,999 | -0.23% | 5.9만 |
|---|
| 2025.10.21 | ₩63,373 | ₩63,373 | ₩62,772 | ₩62,945 | -0.67% | 2.4만 |
|---|
| 2025.10.20 | ₩63,493 | ₩64,000 | ₩63,346 | ₩63,813 | +0.50% | 3.4만 |
|---|
| 2025.10.17 | ₩62,999 | ₩63,025 | ₩62,412 | ₩62,879 | -0.19% | 3만 |
|---|
| 2025.10.16 | ₩63,573 | ₩63,893 | ₩63,279 | ₩63,546 | -0.04% | 8.4만 |
|---|
| 2025.10.15 | ₩63,399 | ₩63,666 | ₩62,985 | ₩63,373 | -0.04% | 3.4만 |
|---|
| 2025.10.14 | ₩62,291 | ₩63,386 | ₩62,291 | ₩63,092 | +1.29% | 2.9만 |
|---|
| 2025.10.13 | ₩62,879 | ₩63,306 | ₩62,772 | ₩63,132 | +0.40% | 3.8만 |
|---|
| 2025.10.10 | ₩63,693 | ₩63,826 | ₩62,492 | ₩62,572 | -1.76% | 6.6만 |
|---|