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 | ₩67,645 | ₩68,058 | ₩67,498 | ₩68,005 | +0.53% | 4만 |
| 2026.10.08 | ₩67,778 | ₩68,085 | ₩67,338 | ₩67,778 | 0.00% | 8.7만 |
| 2026.10.07 | ₩68,792 | ₩68,873 | ₩68,192 | ₩68,672 | -0.17% | 13만 |
| 2026.10.06 | ₩70,421 | ₩70,781 | ₩70,154 | ₩70,367 | -0.08% | 8.4만 |
| 2026.10.05 | ₩69,606 | ₩70,180 | ₩69,606 | ₩70,007 | +0.58% | 3만 |
| 2026.10.02 | ₩69,340 | ₩69,953 | ₩69,099 | ₩69,647 | +0.44% | 4.1만 |
| 2026.10.01 | ₩70,207 | ₩70,207 | ₩68,792 | ₩69,286 | -1.31% | 4.3만 |
| 2026.09.30 | ₩71,235 | ₩71,421 | ₩70,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,781 |
| -0.64% |
| 2.8만 |
| 2026.09.29 | ₩71,501 | ₩71,501 | ₩70,754 | ₩71,328 | -0.24% | 2.3만 |
|---|
| 2026.09.28 | ₩71,368 | ₩71,742 | ₩71,008 | ₩71,408 | +0.06% | 2만 |
|---|
| 2026.09.25 | ₩71,582 | ₩72,115 | ₩71,141 | ₩71,875 | +0.41% | 1.8만 |
|---|
| 2026.09.24 | ₩70,754 | ₩71,181 | ₩70,167 | ₩71,074 | +0.45% | 4.7만 |
|---|
| 2026.09.23 | ₩71,435 | ₩71,515 | ₩70,634 | ₩71,021 | -0.58% | 2.9만 |
|---|
| 2026.09.22 | ₩71,755 | ₩72,569 | ₩71,662 | ₩72,342 | +0.82% | 2.8만 |
|---|
| 2026.09.21 | ₩71,755 | ₩72,062 | ₩71,341 | ₩71,955 | +0.28% | 2.9만 |
|---|
| 2026.09.18 | ₩70,367 | ₩70,794 | ₩70,154 | ₩70,714 | +0.49% | 2.4만 |
|---|
| 2026.09.17 | ₩70,954 | ₩71,381 | ₩70,754 | ₩70,928 | -0.04% | 1.5만 |
|---|
| 2026.09.16 | ₩70,621 | ₩71,248 | ₩69,980 | ₩70,367 | -0.36% | 2.4만 |
|---|
| 2026.09.15 | ₩70,647 | ₩70,647 | ₩69,967 | ₩70,234 | -0.59% | 10만 |
|---|
| 2026.09.14 | ₩70,501 | ₩71,114 | ₩70,020 | ₩70,647 | +0.21% | 3.3만 |
|---|
| 2026.09.11 | ₩72,235 | ₩72,275 | ₩71,888 | ₩72,062 | -0.24% | 1.5만 |
|---|
| 2026.09.10 | ₩71,275 | ₩71,715 | ₩71,088 | ₩71,275 | 0.00% | 4.3만 |
|---|
| 2026.09.09 | ₩72,195 | ₩72,609 | ₩71,875 | ₩72,075 | -0.17% | 3만 |
|---|
| 2026.09.08 | ₩72,743 | ₩72,996 | ₩72,556 | ₩72,662 | -0.11% | 5.1만 |
|---|
| 2026.09.04 | ₩71,902 | ₩72,676 | ₩71,902 | ₩72,369 | +0.65% | 21.3만 |
|---|
| 2026.09.03 | ₩71,355 | ₩72,169 | ₩71,141 | ₩71,862 | +0.71% | 3.3만 |
|---|
| 2026.09.02 | ₩70,634 | ₩71,088 | ₩70,581 | ₩70,874 | +0.34% | 4.5만 |
|---|
| 2026.09.01 | ₩70,808 | ₩71,074 | ₩70,020 | ₩70,354 | -0.64% | 34.9만 |
|---|
| 2026.08.31 | ₩72,062 | ₩72,062 | ₩71,141 | ₩71,541 | -0.72% | 39.6만 |
|---|
| 2026.08.28 | ₩72,222 | ₩72,582 | ₩71,608 | ₩71,795 | -0.59% | 3.7만 |
|---|
| 2026.08.27 | ₩72,115 | ₩72,436 | ₩71,862 | ₩72,222 | +0.15% | 2.8만 |
|---|
| 2026.08.26 | ₩71,808 | ₩72,102 | ₩71,608 | ₩71,822 | +0.02% | 4.1만 |
|---|
| 2026.08.25 | ₩71,782 | ₩72,062 | ₩71,648 | ₩71,928 | +0.20% | 6.2만 |
|---|
| 2026.08.24 | ₩71,195 | ₩71,301 | ₩70,714 | ₩71,074 | -0.17% | 9만 |
|---|
| 2026.08.21 | ₩71,475 | ₩71,835 | ₩71,114 | ₩71,515 | +0.06% | 8.6만 |
|---|
| 2026.08.20 | ₩70,914 | ₩71,315 | ₩70,594 | ₩70,754 | -0.23% | 7.2만 |
|---|
| 2026.08.19 | ₩72,129 | ₩72,129 | ₩71,114 | ₩71,355 | -1.07% | 5.6만 |
|---|
| 2026.08.18 | ₩72,169 | ₩72,396 | ₩71,475 | ₩71,662 | -0.70% | 5.9만 |
|---|
| 2026.08.17 | ₩73,436 | ₩73,957 | ₩73,276 | ₩73,410 | -0.04% | 3.7만 |
|---|
| 2026.08.14 | ₩72,969 | ₩73,370 | ₩72,716 | ₩73,009 | +0.05% | 2.8만 |
|---|
| 2026.08.13 | ₩72,903 | ₩73,223 | ₩72,676 | ₩72,863 | -0.05% | 2.7만 |
|---|
| 2026.08.12 | ₩72,622 | ₩72,889 | ₩72,302 | ₩72,502 | -0.17% | 3.9만 |
|---|
| 2026.08.11 | ₩71,555 | ₩71,915 | ₩71,168 | ₩71,448 | -0.15% | 1.3만 |
|---|
| 2026.08.10 | ₩71,381 | ₩71,742 | ₩71,195 | ₩71,355 | -0.04% | 2.9만 |
|---|
| 2026.08.07 | ₩72,009 | ₩72,022 | ₩71,461 | ₩71,862 | -0.20% | 3.3만 |
|---|
| 2026.08.06 | ₩71,501 | ₩72,142 | ₩71,275 | ₩71,395 | -0.15% | 7.3만 |
|---|
| 2026.08.05 | ₩71,915 | ₩72,582 | ₩71,915 | ₩72,262 | +0.48% | 39.9만 |
|---|
| 2026.08.04 | ₩70,447 | ₩71,635 | ₩70,447 | ₩71,488 | +1.48% | 6.3만 |
|---|
| 2026.08.03 | ₩68,766 | ₩69,820 | ₩68,619 | ₩69,553 | +1.14% | 5.8만 |
|---|
| 2026.07.31 | ₩69,059 | ₩69,113 | ₩68,005 | ₩68,766 | -0.43% | 8.2만 |
|---|
| 2026.07.30 | ₩67,218 | ₩68,432 | ₩67,218 | ₩68,272 | +1.57% | 7.3만 |
|---|
| 2026.07.29 | ₩66,484 | ₩67,338 | ₩65,536 | ₩65,963 | -0.78% | 7만 |
|---|
| 2026.07.28 | ₩67,525 | ₩67,978 | ₩66,951 | ₩67,698 | +0.26% | 24.7만 |
|---|
| 2026.07.27 | ₩69,887 | ₩69,887 | ₩68,539 | ₩69,206 | -0.97% | 5.3만 |
|---|
| 2026.07.24 | ₩69,246 | ₩69,633 | ₩68,632 | ₩68,913 | -0.48% | 35.6만 |
|---|
| 2026.07.23 | ₩69,353 | ₩69,620 | ₩69,113 | ₩69,286 | -0.10% | 2.7만 |
|---|
| 2026.07.22 | ₩70,234 | ₩70,421 | ₩69,953 | ₩70,007 | -0.32% | 2.6만 |
|---|
| 2026.07.21 | ₩69,727 | ₩70,621 | ₩69,566 | ₩70,380 | +0.94% | 5.5만 |
|---|
| 2026.07.20 | ₩69,366 | ₩69,500 | ₩68,659 | ₩68,659 | -1.02% | 4.2만 |
|---|
| 2026.07.17 | ₩68,125 | ₩69,673 | ₩68,018 | ₩69,313 | +1.74% | 5.3만 |
|---|
| 2026.07.16 | ₩70,447 | ₩70,634 | ₩69,887 | ₩70,087 | -0.51% | 5.8만 |
|---|
| 2026.07.15 | ₩71,635 | ₩71,702 | ₩70,821 | ₩71,475 | -0.22% | 10.2만 |
|---|
| 2026.07.14 | ₩71,328 | ₩71,862 | ₩71,061 | ₩71,368 | +0.06% | 11.2만 |
|---|
| 2026.07.13 | ₩70,941 | ₩71,008 | ₩70,007 | ₩70,154 | -1.11% | 6.1만 |
|---|
| 2026.07.10 | ₩72,009 | ₩72,356 | ₩71,662 | ₩72,075 | +0.09% | 4.2만 |
|---|
| 2026.07.09 | ₩71,488 | ₩71,942 | ₩71,181 | ₩71,648 | +0.22% | 5.8만 |
|---|
| 2026.07.08 | ₩70,434 | ₩70,821 | ₩69,673 | ₩70,594 | +0.23% | 4만 |
|---|
| 2026.07.07 | ₩72,209 | ₩72,249 | ₩71,128 | ₩71,541 | -0.92% | 3.3만 |
|---|
| 2026.07.06 | ₩73,236 | ₩73,690 | ₩72,876 | ₩73,557 | +0.44% | 6.5만 |
|---|
| 2026.07.02 | ₩73,970 | ₩74,277 | ₩72,609 | ₩72,956 | -1.37% | 8.2만 |
|---|
| 2026.07.01 | ₩74,224 | ₩74,584 | ₩73,810 | ₩74,157 | -0.09% | 13.7만 |
|---|
| 2026.06.30 | ₩73,930 | ₩74,784 | ₩73,677 | ₩74,597 | +0.90% | 1.9만 |
|---|
| 2026.06.29 | ₩73,330 | ₩73,743 | ₩72,409 | ₩73,597 | +0.36% | 4.1만 |
|---|
| 2026.06.26 | ₩73,023 | ₩73,730 | ₩72,649 | ₩73,103 | +0.11% | 9.5만 |
|---|
| 2026.06.25 | ₩75,238 | ₩75,238 | ₩73,703 | ₩74,117 | -1.49% | 4.1만 |
|---|
| 2026.06.24 | ₩74,210 | ₩74,531 | ₩73,116 | ₩73,930 | -0.38% | 5.4만 |
|---|
| 2026.06.23 | ₩74,237 | ₩75,091 | ₩73,850 | ₩74,331 | +0.13% | 5.7만 |
|---|
| 2026.06.22 | ₩77,720 | ₩78,294 | ₩76,733 | ₩78,054 | +0.43% | 3.7만 |
|---|
| 2026.06.18 | ₩76,546 | ₩77,106 | ₩76,372 | ₩76,733 | +0.24% | 21.5만 |
|---|
| 2026.06.17 | ₩76,626 | ₩76,933 | ₩75,105 | ₩75,105 | -1.99% | 4.7만 |
|---|
| 2026.06.16 | ₩76,239 | ₩76,546 | ₩75,465 | ₩75,585 | -0.86% | 8.1만 |
|---|
| 2026.06.15 | ₩75,452 | ₩75,598 | ₩74,958 | ₩75,358 | -0.12% | 12.6만 |
|---|
| 2026.06.12 | ₩74,050 | ₩74,384 | ₩73,356 | ₩74,064 | +0.02% | 3.6만 |
|---|
| 2026.06.11 | ₩71,568 | ₩73,743 | ₩71,114 | ₩73,503 | +2.70% | 12.5만 |
|---|
| 2026.06.10 | ₩71,435 | ₩71,902 | ₩70,154 | ₩70,380 | -1.48% | 21.2만 |
|---|
| 2026.06.09 | ₩73,623 | ₩73,623 | ₩70,314 | ₩71,862 | -2.39% | 15.3만 |
|---|
| 2026.06.08 | ₩73,276 | ₩73,276 | ₩72,356 | ₩72,582 | -0.95% | 5.4만 |
|---|
| 2026.06.05 | ₩74,010 | ₩74,010 | ₩71,328 | ₩71,435 | -3.48% | 9.9만 |
|---|
| 2026.06.04 | ₩75,265 | ₩75,718 | ₩74,517 | ₩75,465 | +0.27% | 6.2만 |
|---|
| 2026.06.03 | ₩76,346 | ₩76,346 | ₩75,585 | ₩75,718 | -0.82% | 4.6만 |
|---|
| 2026.06.02 | ₩76,145 | ₩76,759 | ₩76,065 | ₩76,479 | +0.44% | 5.8만 |
|---|
| 2026.06.01 | ₩76,599 | ₩77,827 | ₩76,439 | ₩77,453 | +1.11% | 6.1만 |
|---|
| 2026.05.29 | ₩77,693 | ₩77,880 | ₩77,093 | ₩77,453 | -0.31% | 6.8만 |
|---|
| 2026.05.28 | ₩76,759 | ₩77,920 | ₩76,492 | ₩77,640 | +1.15% | 6.3만 |
|---|
| 2026.05.27 | ₩77,800 | ₩77,800 | ₩76,839 | ₩77,146 | -0.84% | 18만 |
|---|
| 2026.05.26 | ₩78,201 | ₩78,467 | ₩77,947 | ₩78,294 | +0.12% | 7.6만 |
|---|
| 2026.05.22 | ₩75,798 | ₩75,985 | ₩75,185 | ₩75,505 | -0.39% | 4.4만 |
|---|
| 2026.05.21 | ₩74,117 | ₩75,305 | ₩73,877 | ₩74,958 | +1.13% | 4만 |
|---|
| 2026.05.20 | ₩73,116 | ₩74,597 | ₩73,009 | ₩74,384 | +1.73% | 4.7만 |
|---|
| 2026.05.19 | ₩72,596 | ₩73,743 | ₩72,275 | ₩73,023 | +0.59% | 6만 |
|---|
| 2026.05.18 | ₩75,145 | ₩75,145 | ₩73,730 | ₩74,691 | -0.60% | 4.8만 |
|---|
| 2026.05.15 | ₩74,971 | ₩75,398 | ₩74,384 | ₩74,851 | -0.16% | 6.2만 |
|---|
| 2026.05.14 | ₩77,413 | ₩77,627 | ₩76,919 | ₩77,240 | -0.22% | 7만 |
|---|
| 2026.05.13 | ₩77,573 | ₩78,401 | ₩77,240 | ₩78,281 | +0.91% | 4.9만 |
|---|
| 2026.05.12 | ₩77,720 | ₩77,733 | ₩76,092 | ₩77,200 | -0.67% | 6.9만 |
|---|
| 2026.05.11 | ₩78,334 | ₩78,934 | ₩78,120 | ₩78,414 | +0.10% | 5.8만 |
|---|
| 2026.05.08 | ₩78,307 | ₩79,362 | ₩78,307 | ₩79,121 | +1.04% | 9.1만 |
|---|
| 2026.05.07 | ₩78,921 | ₩78,921 | ₩77,493 | ₩77,627 | -1.64% | 7.8만 |
|---|
| 2026.05.06 | ₩78,521 | ₩79,081 | ₩78,094 | ₩78,921 | +0.51% | 12.1만 |
|---|
| 2026.05.05 | ₩76,119 | ₩77,013 | ₩76,025 | ₩76,746 | +0.82% | 8.9만 |
|---|
| 2026.05.04 | ₩75,438 | ₩76,065 | ₩74,557 | ₩74,971 | -0.62% | 11.3만 |
|---|
| 2026.05.01 | ₩75,358 | ₩76,145 | ₩75,238 | ₩75,505 | +0.19% | 5만 |
|---|
| 2026.04.30 | ₩74,597 | ₩75,785 | ₩74,170 | ₩75,598 | +1.34% | 6.3만 |
|---|
| 2026.04.29 | ₩73,517 | ₩73,570 | ₩72,596 | ₩72,876 | -0.87% | 7.6만 |
|---|
| 2026.04.28 | ₩73,730 | ₩73,863 | ₩73,250 | ₩73,623 | -0.14% | 19.3만 |
|---|
| 2026.04.27 | ₩74,210 | ₩74,210 | ₩73,650 | ₩73,863 | -0.47% | 3.9만 |
|---|
| 2026.04.24 | ₩73,677 | ₩74,104 | ₩73,250 | ₩73,797 | +0.16% | 8.4만 |
|---|
| 2026.04.23 | ₩73,517 | ₩73,930 | ₩72,289 | ₩73,023 | -0.67% | 3.7만 |
|---|
| 2026.04.22 | ₩73,837 | ₩74,170 | ₩73,343 | ₩73,770 | -0.09% | 7.8만 |
|---|
| 2026.04.21 | ₩73,890 | ₩74,010 | ₩72,195 | ₩72,329 | -2.11% | 4.8만 |
|---|
| 2026.04.20 | ₩74,064 | ₩74,197 | ₩73,463 | ₩73,917 | -0.20% | 5.2만 |
|---|
| 2026.04.17 | ₩75,105 | ₩75,785 | ₩74,771 | ₩74,984 | -0.16% | 8.9만 |
|---|
| 2026.04.16 | ₩73,984 | ₩73,984 | ₩73,156 | ₩73,557 | -0.58% | 42.5만 |
|---|
| 2026.04.15 | ₩73,890 | ₩73,970 | ₩73,396 | ₩73,730 | -0.22% | 5.4만 |
|---|
| 2026.04.14 | ₩73,984 | ₩74,798 | ₩73,984 | ₩74,798 | +1.10% | 4.3만 |
|---|
| 2026.04.13 | ₩71,768 | ₩73,396 | ₩71,768 | ₩73,196 | +1.99% | 14.5만 |
|---|
| 2026.04.10 | ₩72,649 | ₩72,849 | ₩72,062 | ₩72,542 | -0.15% | 3.5만 |
|---|
| 2026.04.09 | ₩71,488 | ₩72,582 | ₩71,141 | ₩72,249 | +1.06% | 8만 |
|---|
| 2026.04.08 | ₩71,795 | ₩72,035 | ₩70,848 | ₩71,568 | -0.32% | 7.3만 |
|---|
| 2026.04.07 | ₩67,258 | ₩67,765 | ₩66,310 | ₩67,605 | +0.52% | 27.8만 |
|---|
| 2026.04.06 | ₩67,485 | ₩68,099 | ₩67,485 | ₩67,965 | +0.71% | 4.2만 |
|---|
| 2026.04.02 | ₩65,750 | ₩67,284 | ₩65,723 | ₩67,124 | +2.09% | 4.9만 |
|---|
| 2026.04.01 | ₩67,578 | ₩68,939 | ₩67,578 | ₩68,179 | +0.89% | 9.4만 |
|---|
| 2026.03.31 | ₩64,549 | ₩66,137 | ₩64,282 | ₩66,083 | +2.38% | 4.8만 |
|---|
| 2026.03.30 | ₩63,828 | ₩64,055 | ₩62,854 | ₩63,281 | -0.86% | 3.7만 |
|---|
| 2026.03.27 | ₩63,868 | ₩64,656 | ₩63,294 | ₩63,695 | -0.27% | 7.9만 |
|---|
| 2026.03.26 | ₩65,323 | ₩65,763 | ₩64,295 | ₩64,482 | -1.29% | 10만 |
|---|
| 2026.03.25 | ₩66,657 | ₩66,724 | ₩66,057 | ₩66,337 | -0.48% | 2만 |
|---|
| 2026.03.24 | ₩64,736 | ₩65,550 | ₩64,656 | ₩65,109 | +0.58% | 4.1만 |
|---|
| 2026.03.23 | ₩65,376 | ₩66,751 | ₩65,149 | ₩65,923 | +0.84% | 5.6만 |
|---|
| 2026.03.20 | ₩65,910 | ₩65,910 | ₩63,575 | ₩63,908 | -3.04% | 5.4만 |
|---|
| 2026.03.19 | ₩65,189 | ₩66,551 | ₩64,789 | ₩66,164 | +1.49% | 11.5만 |
|---|
| 2026.03.18 | ₩67,471 | ₩67,778 | ₩66,417 | ₩66,537 | -1.38% | 7.4만 |
|---|
| 2026.03.17 | ₩67,992 | ₩68,272 | ₩67,311 | ₩67,418 | -0.84% | 9만 |
|---|
| 2026.03.16 | ₩66,951 | ₩67,458 | ₩66,751 | ₩67,151 | +0.30% | 8.5만 |
|---|
| 2026.03.13 | ₩67,271 | ₩67,538 | ₩65,643 | ₩65,777 | -2.22% | 4.6만 |
|---|
| 2026.03.12 | ₩67,898 | ₩67,898 | ₩66,871 | ₩67,271 | -0.92% | 6.1만 |
|---|
| 2026.03.11 | ₩68,859 | ₩69,380 | ₩68,526 | ₩68,966 | +0.16% | 5.3만 |
|---|
| 2026.03.10 | ₩69,406 | ₩70,354 | ₩69,059 | ₩69,086 | -0.46% | 17.4만 |
|---|
| 2026.03.09 | ₩67,031 | ₩68,886 | ₩66,164 | ₩68,445 | +2.11% | 13.3만 |
|---|
| 2026.03.06 | ₩67,351 | ₩68,592 | ₩67,204 | ₩68,205 | +1.27% | 7.2만 |
|---|
| 2026.03.05 | ₩69,980 | ₩70,234 | ₩68,232 | ₩68,979 | -1.43% | 9.3만 |
|---|
| 2026.03.04 | ₩70,541 | ₩71,181 | ₩70,287 | ₩71,088 | +0.78% | 4.9만 |
|---|
| 2026.03.03 | ₩69,206 | ₩70,380 | ₩67,872 | ₩69,873 | +0.96% | 24만 |
|---|
| 2026.03.02 | ₩72,476 | ₩73,356 | ₩72,356 | ₩72,823 | +0.48% | 9.5만 |
|---|
| 2026.02.27 | ₩74,184 | ₩74,384 | ₩73,837 | ₩73,997 | -0.25% | 3.2만 |
|---|
| 2026.02.26 | ₩74,184 | ₩74,317 | ₩73,250 | ₩74,117 | -0.09% | 7.6만 |
|---|
| 2026.02.25 | ₩73,570 | ₩74,210 | ₩73,557 | ₩73,984 | +0.56% | 8.4만 |
|---|
| 2026.02.24 | ₩72,622 | ₩73,290 | ₩72,422 | ₩73,089 | +0.64% | 31만 |
|---|
| 2026.02.23 | ₩73,210 | ₩73,423 | ₩72,596 | ₩73,036 | -0.24% | 22.5만 |
|---|
| 2026.02.20 | ₩72,262 | ₩72,996 | ₩72,209 | ₩72,836 | +0.79% | 26.2만 |
|---|
| 2026.02.19 | ₩71,768 | ₩72,022 | ₩71,461 | ₩71,969 | +0.28% | 6.2만 |
|---|
| 2026.02.18 | ₩72,249 | ₩72,783 | ₩72,102 | ₩72,342 | +0.13% | 12.2만 |
|---|
| 2026.02.17 | ₩71,141 | ₩71,822 | ₩70,687 | ₩71,582 | +0.62% | 8.2만 |
|---|
| 2026.02.13 | ₩70,914 | ₩71,688 | ₩70,554 | ₩71,475 | +0.79% | 103.1만 |
|---|
| 2026.02.12 | ₩73,009 | ₩73,009 | ₩71,168 | ₩71,341 | -2.28% | 8.9만 |
|---|
| 2026.02.11 | ₩72,796 | ₩72,796 | ₩71,915 | ₩72,689 | -0.15% | 4.7만 |
|---|
| 2026.02.10 | ₩72,716 | ₩72,716 | ₩71,955 | ₩72,129 | -0.81% | 5.2만 |
|---|
| 2026.02.09 | ₩71,461 | ₩72,729 | ₩71,461 | ₩72,662 | +1.68% | 5.1만 |
|---|
| 2026.02.06 | ₩70,554 | ₩71,074 | ₩70,407 | ₩71,048 | +0.70% | 9.6만 |
|---|
| 2026.02.05 | ₩69,807 | ₩70,154 | ₩69,006 | ₩69,086 | -1.03% | 7만 |
|---|
| 2026.02.04 | ₩71,822 | ₩71,822 | ₩70,180 | ₩70,714 | -1.54% | 7.4만 |
|---|
| 2026.02.03 | ₩70,554 | ₩71,248 | ₩70,434 | ₩71,061 | +0.72% | 4.7만 |
|---|
| 2026.02.02 | ₩69,593 | ₩70,434 | ₩69,566 | ₩70,314 | +1.04% | 6.3만 |
|---|
| 2026.01.30 | ₩70,554 | ₩70,821 | ₩69,273 | ₩69,446 | -1.57% | 5.7만 |
|---|
| 2026.01.29 | ₩72,195 | ₩72,396 | ₩70,474 | ₩71,501 | -0.96% | 8.5만 |
|---|
| 2026.01.28 | ₩71,221 | ₩71,408 | ₩70,808 | ₩71,355 | +0.19% | 4만 |
|---|
| 2026.01.27 | ₩71,128 | ₩71,888 | ₩70,954 | ₩71,635 | +0.71% | 7.1만 |
|---|
| 2026.01.26 | ₩70,327 | ₩70,727 | ₩70,047 | ₩70,167 | -0.23% | 21.3만 |
|---|
| 2026.01.23 | ₩69,113 | ₩69,780 | ₩68,913 | ₩69,673 | +0.81% | 14.9만 |
|---|
| 2026.01.22 | ₩68,966 | ₩69,393 | ₩68,726 | ₩69,260 | +0.43% | 15.6만 |
|---|
| 2026.01.21 | ₩68,152 | ₩68,632 | ₩67,591 | ₩68,445 | +0.43% | 21.3만 |
|---|
| 2026.01.20 | ₩67,738 | ₩68,459 | ₩67,738 | ₩67,952 | +0.32% | 4.7만 |
|---|
| 2026.01.16 | ₩68,379 | ₩68,712 | ₩67,912 | ₩68,659 | +0.41% | 5.3만 |
|---|
| 2026.01.15 | ₩68,219 | ₩68,472 | ₩68,072 | ₩68,232 | +0.02% | 6.5만 |
|---|
| 2026.01.14 | ₩67,952 | ₩68,192 | ₩67,725 | ₩68,072 | +0.18% | 8.6만 |
|---|
| 2026.01.13 | ₩67,845 | ₩67,992 | ₩67,485 | ₩67,685 | -0.24% | 5.8만 |
|---|
| 2026.01.12 | ₩67,511 | ₩68,125 | ₩67,511 | ₩68,045 | +0.79% | 2.6만 |
|---|
| 2026.01.09 | ₩66,991 | ₩67,605 | ₩66,991 | ₩67,498 | +0.76% | 16.5만 |
|---|
| 2026.01.08 | ₩67,151 | ₩67,338 | ₩66,764 | ₩67,124 | -0.04% | 3.9만 |
|---|
| 2026.01.07 | ₩67,365 | ₩67,365 | ₩66,711 | ₩67,124 | -0.36% | 6.3만 |
|---|
| 2026.01.06 | ₩67,431 | ₩67,525 | ₩67,124 | ₩67,298 | -0.20% | 5.3만 |
|---|
| 2026.01.05 | ₩66,564 | ₩67,311 | ₩66,350 | ₩67,111 | +0.82% | 4.5만 |
|---|
| 2026.01.02 | ₩66,164 | ₩66,444 | ₩65,790 | ₩66,097 | -0.10% | 8.2만 |
|---|
| 2025.12.31 | ₩65,696 | ₩65,696 | ₩65,256 | ₩65,363 | -0.51% | 2.1만 |
|---|
| 2025.12.30 | ₩65,923 | ₩66,057 | ₩65,616 | ₩65,736 | -0.28% | 3.6만 |
|---|
| 2025.12.29 | ₩65,763 | ₩65,817 | ₩65,403 | ₩65,630 | -0.20% | 2.5만 |
|---|
| 2025.12.26 | ₩65,870 | ₩65,950 | ₩65,496 | ₩65,763 | -0.16% | 3.1만 |
|---|
| 2025.12.24 | ₩65,830 | ₩66,083 | ₩65,696 | ₩65,937 | +0.16% | 2.6만 |
|---|
| 2025.12.23 | ₩65,683 | ₩66,030 | ₩65,470 | ₩65,857 | +0.26% | 2.6만 |
|---|
| 2025.12.22 | ₩65,269 | ₩65,630 | ₩65,176 | ₩65,470 | +0.31% | 8.1만 |
|---|
| 2025.12.19 | ₩64,869 | ₩65,483 | ₩64,749 | ₩65,176 | +0.47% | 7.6만 |
|---|
| 2025.12.18 | ₩64,535 | ₩64,896 | ₩64,282 | ₩64,522 | -0.02% | 7.5만 |
|---|
| 2025.12.17 | ₩64,629 | ₩64,629 | ₩63,895 | ₩64,002 | -0.97% | 4.2만 |
|---|
| 2025.12.16 | ₩64,896 | ₩64,949 | ₩64,362 | ₩64,682 | -0.33% | 4.5만 |
|---|
| 2025.12.15 | ₩65,403 | ₩65,576 | ₩64,936 | ₩65,216 | -0.29% | 2.7만 |
|---|
| 2025.12.12 | ₩65,883 | ₩65,897 | ₩64,829 | ₩65,056 | -1.26% | 2.4만 |
|---|
| 2025.12.11 | ₩65,470 | ₩65,803 | ₩65,416 | ₩65,656 | +0.29% | 7.8만 |
|---|
| 2025.12.10 | ₩64,709 | ₩65,576 | ₩64,575 | ₩65,336 | +0.97% | 3만 |
|---|
| 2025.12.09 | ₩64,762 | ₩64,962 | ₩64,682 | ₩64,802 | +0.06% | 3.4만 |
|---|
| 2025.12.08 | ₩64,816 | ₩64,936 | ₩64,482 | ₩64,682 | -0.21% | 2.4만 |
|---|
| 2025.12.05 | ₩64,909 | ₩64,909 | ₩64,229 | ₩64,375 | -0.82% | 2.5만 |
|---|
| 2025.12.04 | ₩64,215 | ₩64,335 | ₩63,828 | ₩64,015 | -0.31% | 5.6만 |
|---|
| 2025.12.03 | ₩63,922 | ₩64,295 | ₩63,695 | ₩64,162 | +0.38% | 2.6만 |
|---|
| 2025.12.02 | ₩63,601 | ₩63,761 | ₩63,294 | ₩63,628 | +0.04% | 5.8만 |
|---|
| 2025.12.01 | ₩63,681 | ₩63,681 | ₩63,281 | ₩63,334 | -0.54% | 2.4만 |
|---|
| 2025.11.28 | ₩64,055 | ₩64,202 | ₩63,761 | ₩64,108 | +0.08% | 1만 |
|---|
| 2025.11.26 | ₩63,361 | ₩63,988 | ₩63,214 | ₩63,761 | +0.63% | 6.1만 |
|---|
| 2025.11.25 | ₩62,307 | ₩62,907 | ₩61,920 | ₩62,787 | +0.77% | 5.1만 |
|---|
| 2025.11.24 | ₩61,640 | ₩62,160 | ₩61,560 | ₩62,053 | +0.67% | 1.5만 |
|---|
| 2025.11.21 | ₩61,426 | ₩62,013 | ₩61,039 | ₩61,773 | +0.56% | 2.4만 |
|---|
| 2025.11.20 | ₩63,455 | ₩63,548 | ₩61,533 | ₩61,706 | -2.75% | 1.9만 |
|---|
| 2025.11.19 | ₩62,334 | ₩62,814 | ₩61,920 | ₩62,187 | -0.24% | 3.7만 |
|---|
| 2025.11.18 | ₩62,534 | ₩62,681 | ₩61,920 | ₩62,467 | -0.11% | 3.9만 |
|---|
| 2025.11.17 | ₩64,162 | ₩64,335 | ₩63,441 | ₩63,601 | -0.87% | 7.3만 |
|---|
| 2025.11.14 | ₩63,668 | ₩64,349 | ₩63,668 | ₩64,108 | +0.69% | 3.5만 |
|---|
| 2025.11.13 | ₩65,430 | ₩65,430 | ₩64,402 | ₩64,402 | -1.57% | 2.6만 |
|---|
| 2025.11.12 | ₩64,882 | ₩65,403 | ₩64,682 | ₩65,323 | +0.68% | 5.1만 |
|---|
| 2025.11.11 | ₩64,682 | ₩64,682 | ₩64,295 | ₩64,602 | -0.12% | 10.4만 |
|---|
| 2025.11.10 | ₩64,415 | ₩64,802 | ₩64,015 | ₩64,642 | +0.35% | 12.2만 |
|---|
| 2025.11.07 | ₩63,201 | ₩63,495 | ₩62,654 | ₩63,361 | +0.25% | 4만 |
|---|
| 2025.11.06 | ₩63,948 | ₩63,948 | ₩63,308 | ₩63,601 | -0.54% | 3만 |
|---|
| 2025.11.05 | ₩63,481 | ₩64,229 | ₩63,428 | ₩64,055 | +0.90% | 5.1만 |
|---|
| 2025.11.04 | ₩64,402 | ₩64,522 | ₩63,855 | ₩63,962 | -0.68% | 3.6만 |
|---|
| 2025.11.03 | ₩65,149 | ₩65,576 | ₩65,069 | ₩65,576 | +0.66% | 9.4만 |
|---|
| 2025.10.31 | ₩64,535 | ₩64,669 | ₩64,255 | ₩64,522 | -0.02% | 2.6만 |
|---|
| 2025.10.30 | ₩64,482 | ₩64,802 | ₩64,175 | ₩64,522 | +0.06% | 8.2만 |
|---|
| 2025.10.29 | ₩65,296 | ₩65,296 | ₩64,375 | ₩64,575 | -1.10% | 2.1만 |
|---|
| 2025.10.28 | ₩64,642 | ₩64,989 | ₩64,562 | ₩64,802 | +0.25% | 2.7만 |
|---|
| 2025.10.27 | ₩64,829 | ₩64,976 | ₩64,509 | ₩64,909 | +0.12% | 3.4만 |
|---|
| 2025.10.24 | ₩64,295 | ₩64,415 | ₩64,082 | ₩64,269 | -0.04% | 7만 |
|---|
| 2025.10.23 | ₩63,655 | ₩64,082 | ₩63,441 | ₩64,042 | +0.61% | 2.7만 |
|---|
| 2025.10.22 | ₩63,134 | ₩63,308 | ₩62,320 | ₩62,987 | -0.23% | 5.9만 |
|---|
| 2025.10.21 | ₩63,361 | ₩63,361 | ₩62,761 | ₩62,934 | -0.67% | 2.4만 |
|---|
| 2025.10.20 | ₩63,481 | ₩63,988 | ₩63,334 | ₩63,801 | +0.50% | 3.4만 |
|---|
| 2025.10.17 | ₩62,987 | ₩63,014 | ₩62,400 | ₩62,867 | -0.19% | 3만 |
|---|
| 2025.10.16 | ₩63,561 | ₩63,882 | ₩63,268 | ₩63,535 | -0.04% | 8.4만 |
|---|
| 2025.10.15 | ₩63,388 | ₩63,655 | ₩62,974 | ₩63,361 | -0.04% | 3.4만 |
|---|
| 2025.10.14 | ₩62,280 | ₩63,374 | ₩62,280 | ₩63,081 | +1.29% | 2.9만 |
|---|
| 2025.10.13 | ₩62,867 | ₩63,294 | ₩62,761 | ₩63,121 | +0.40% | 3.8만 |
|---|
| 2025.10.10 | ₩63,681 | ₩63,815 | ₩62,480 | ₩62,560 | -1.76% | 6.6만 |
|---|