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 | ₩67,655 | ₩68,069 | ₩67,508 | ₩68,015 | +0.53% | 4만 |
| 2026.10.08 | ₩67,788 | ₩68,095 | ₩67,348 | ₩67,788 | 0.00% | 8.7만 |
| 2026.10.07 | ₩68,803 | ₩68,883 | ₩68,202 | ₩68,683 | -0.17% | 13만 |
| 2026.10.06 | ₩70,431 | ₩70,791 | ₩70,164 | ₩70,378 | -0.08% | 8.4만 |
| 2026.10.05 | ₩69,617 | ₩70,191 | ₩69,617 | ₩70,017 | +0.58% | 3만 |
| 2026.10.02 | ₩69,350 | ₩69,964 | ₩69,110 | ₩69,657 | +0.44% | 4.1만 |
| 2026.10.01 | ₩70,218 | ₩70,218 | ₩68,803 | ₩69,297 | -1.31% | 4.3만 |
| 2026.09.30 | ₩71,245 | ₩71,432 | ₩70,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,791 |
| -0.64% |
| 2.8만 |
| 2026.09.29 | ₩71,512 | ₩71,512 | ₩70,765 | ₩71,339 | -0.24% | 2.3만 |
|---|
| 2026.09.28 | ₩71,379 | ₩71,752 | ₩71,018 | ₩71,419 | +0.06% | 2만 |
|---|
| 2026.09.25 | ₩71,592 | ₩72,126 | ₩71,152 | ₩71,886 | +0.41% | 1.8만 |
|---|
| 2026.09.24 | ₩70,765 | ₩71,192 | ₩70,177 | ₩71,085 | +0.45% | 4.7만 |
|---|
| 2026.09.23 | ₩71,445 | ₩71,526 | ₩70,645 | ₩71,032 | -0.58% | 2.9만 |
|---|
| 2026.09.22 | ₩71,766 | ₩72,580 | ₩71,672 | ₩72,353 | +0.82% | 2.8만 |
|---|
| 2026.09.21 | ₩71,766 | ₩72,073 | ₩71,352 | ₩71,966 | +0.28% | 2.9만 |
|---|
| 2026.09.18 | ₩70,378 | ₩70,805 | ₩70,164 | ₩70,725 | +0.49% | 2.4만 |
|---|
| 2026.09.17 | ₩70,965 | ₩71,392 | ₩70,765 | ₩70,938 | -0.04% | 1.5만 |
|---|
| 2026.09.16 | ₩70,631 | ₩71,259 | ₩69,991 | ₩70,378 | -0.36% | 2.4만 |
|---|
| 2026.09.15 | ₩70,658 | ₩70,658 | ₩69,977 | ₩70,244 | -0.59% | 10만 |
|---|
| 2026.09.14 | ₩70,511 | ₩71,125 | ₩70,031 | ₩70,658 | +0.21% | 3.3만 |
|---|
| 2026.09.11 | ₩72,246 | ₩72,286 | ₩71,899 | ₩72,073 | -0.24% | 1.5만 |
|---|
| 2026.09.10 | ₩71,285 | ₩71,726 | ₩71,098 | ₩71,285 | 0.00% | 4.3만 |
|---|
| 2026.09.09 | ₩72,206 | ₩72,620 | ₩71,886 | ₩72,086 | -0.17% | 3만 |
|---|
| 2026.09.08 | ₩72,753 | ₩73,007 | ₩72,567 | ₩72,673 | -0.11% | 5.1만 |
|---|
| 2026.09.04 | ₩71,913 | ₩72,687 | ₩71,913 | ₩72,380 | +0.65% | 21.3만 |
|---|
| 2026.09.03 | ₩71,365 | ₩72,179 | ₩71,152 | ₩71,873 | +0.71% | 3.3만 |
|---|
| 2026.09.02 | ₩70,645 | ₩71,098 | ₩70,591 | ₩70,885 | +0.34% | 4.5만 |
|---|
| 2026.09.01 | ₩70,818 | ₩71,085 | ₩70,031 | ₩70,364 | -0.64% | 34.9만 |
|---|
| 2026.08.31 | ₩72,073 | ₩72,073 | ₩71,152 | ₩71,552 | -0.72% | 39.6만 |
|---|
| 2026.08.28 | ₩72,233 | ₩72,593 | ₩71,619 | ₩71,806 | -0.59% | 3.7만 |
|---|
| 2026.08.27 | ₩72,126 | ₩72,446 | ₩71,873 | ₩72,233 | +0.15% | 2.8만 |
|---|
| 2026.08.26 | ₩71,819 | ₩72,113 | ₩71,619 | ₩71,832 | +0.02% | 4.1만 |
|---|
| 2026.08.25 | ₩71,792 | ₩72,073 | ₩71,659 | ₩71,939 | +0.20% | 6.2만 |
|---|
| 2026.08.24 | ₩71,205 | ₩71,312 | ₩70,725 | ₩71,085 | -0.17% | 9만 |
|---|
| 2026.08.21 | ₩71,485 | ₩71,846 | ₩71,125 | ₩71,526 | +0.06% | 8.6만 |
|---|
| 2026.08.20 | ₩70,925 | ₩71,325 | ₩70,605 | ₩70,765 | -0.23% | 7.2만 |
|---|
| 2026.08.19 | ₩72,139 | ₩72,139 | ₩71,125 | ₩71,365 | -1.07% | 5.6만 |
|---|
| 2026.08.18 | ₩72,179 | ₩72,406 | ₩71,485 | ₩71,672 | -0.70% | 5.9만 |
|---|
| 2026.08.17 | ₩73,447 | ₩73,968 | ₩73,287 | ₩73,421 | -0.04% | 3.7만 |
|---|
| 2026.08.14 | ₩72,980 | ₩73,381 | ₩72,727 | ₩73,020 | +0.05% | 2.8만 |
|---|
| 2026.08.13 | ₩72,914 | ₩73,234 | ₩72,687 | ₩72,874 | -0.05% | 2.7만 |
|---|
| 2026.08.12 | ₩72,633 | ₩72,900 | ₩72,313 | ₩72,513 | -0.17% | 3.9만 |
|---|
| 2026.08.11 | ₩71,566 | ₩71,926 | ₩71,178 | ₩71,459 | -0.15% | 1.3만 |
|---|
| 2026.08.10 | ₩71,392 | ₩71,752 | ₩71,205 | ₩71,365 | -0.04% | 2.9만 |
|---|
| 2026.08.07 | ₩72,019 | ₩72,033 | ₩71,472 | ₩71,873 | -0.20% | 3.3만 |
|---|
| 2026.08.06 | ₩71,512 | ₩72,153 | ₩71,285 | ₩71,405 | -0.15% | 7.3만 |
|---|
| 2026.08.05 | ₩71,926 | ₩72,593 | ₩71,926 | ₩72,273 | +0.48% | 39.9만 |
|---|
| 2026.08.04 | ₩70,458 | ₩71,646 | ₩70,458 | ₩71,499 | +1.48% | 6.3만 |
|---|
| 2026.08.03 | ₩68,776 | ₩69,830 | ₩68,629 | ₩69,564 | +1.14% | 5.8만 |
|---|
| 2026.07.31 | ₩69,070 | ₩69,123 | ₩68,015 | ₩68,776 | -0.43% | 8.2만 |
|---|
| 2026.07.30 | ₩67,228 | ₩68,442 | ₩67,228 | ₩68,282 | +1.57% | 7.3만 |
|---|
| 2026.07.29 | ₩66,494 | ₩67,348 | ₩65,546 | ₩65,973 | -0.78% | 7만 |
|---|
| 2026.07.28 | ₩67,535 | ₩67,989 | ₩66,961 | ₩67,708 | +0.26% | 24.7만 |
|---|
| 2026.07.27 | ₩69,897 | ₩69,897 | ₩68,549 | ₩69,217 | -0.97% | 5.3만 |
|---|
| 2026.07.24 | ₩69,257 | ₩69,644 | ₩68,643 | ₩68,923 | -0.48% | 35.6만 |
|---|
| 2026.07.23 | ₩69,363 | ₩69,630 | ₩69,123 | ₩69,297 | -0.10% | 2.7만 |
|---|
| 2026.07.22 | ₩70,244 | ₩70,431 | ₩69,964 | ₩70,017 | -0.32% | 2.6만 |
|---|
| 2026.07.21 | ₩69,737 | ₩70,631 | ₩69,577 | ₩70,391 | +0.94% | 5.5만 |
|---|
| 2026.07.20 | ₩69,377 | ₩69,510 | ₩68,669 | ₩68,669 | -1.02% | 4.2만 |
|---|
| 2026.07.17 | ₩68,135 | ₩69,684 | ₩68,029 | ₩69,323 | +1.74% | 5.3만 |
|---|
| 2026.07.16 | ₩70,458 | ₩70,645 | ₩69,897 | ₩70,097 | -0.51% | 5.8만 |
|---|
| 2026.07.15 | ₩71,646 | ₩71,712 | ₩70,831 | ₩71,485 | -0.22% | 10.2만 |
|---|
| 2026.07.14 | ₩71,339 | ₩71,873 | ₩71,072 | ₩71,379 | +0.06% | 11.2만 |
|---|
| 2026.07.13 | ₩70,952 | ₩71,018 | ₩70,017 | ₩70,164 | -1.11% | 6.1만 |
|---|
| 2026.07.10 | ₩72,019 | ₩72,366 | ₩71,672 | ₩72,086 | +0.09% | 4.2만 |
|---|
| 2026.07.09 | ₩71,499 | ₩71,953 | ₩71,192 | ₩71,659 | +0.22% | 5.8만 |
|---|
| 2026.07.08 | ₩70,444 | ₩70,831 | ₩69,684 | ₩70,605 | +0.23% | 4만 |
|---|
| 2026.07.07 | ₩72,220 | ₩72,260 | ₩71,138 | ₩71,552 | -0.92% | 3.3만 |
|---|
| 2026.07.06 | ₩73,247 | ₩73,701 | ₩72,887 | ₩73,568 | +0.44% | 6.5만 |
|---|
| 2026.07.02 | ₩73,981 | ₩74,288 | ₩72,620 | ₩72,967 | -1.37% | 8.2만 |
|---|
| 2026.07.01 | ₩74,235 | ₩74,595 | ₩73,821 | ₩74,168 | -0.09% | 13.7만 |
|---|
| 2026.06.30 | ₩73,941 | ₩74,795 | ₩73,688 | ₩74,609 | +0.90% | 1.9만 |
|---|
| 2026.06.29 | ₩73,341 | ₩73,754 | ₩72,420 | ₩73,608 | +0.36% | 4.1만 |
|---|
| 2026.06.26 | ₩73,034 | ₩73,741 | ₩72,660 | ₩73,114 | +0.11% | 9.5만 |
|---|
| 2026.06.25 | ₩75,249 | ₩75,249 | ₩73,714 | ₩74,128 | -1.49% | 4.1만 |
|---|
| 2026.06.24 | ₩74,222 | ₩74,542 | ₩73,127 | ₩73,941 | -0.38% | 5.4만 |
|---|
| 2026.06.23 | ₩74,248 | ₩75,102 | ₩73,861 | ₩74,342 | +0.13% | 5.7만 |
|---|
| 2026.06.22 | ₩77,732 | ₩78,306 | ₩76,744 | ₩78,065 | +0.43% | 3.7만 |
|---|
| 2026.06.18 | ₩76,557 | ₩77,118 | ₩76,384 | ₩76,744 | +0.24% | 21.5만 |
|---|
| 2026.06.17 | ₩76,637 | ₩76,944 | ₩75,116 | ₩75,116 | -1.99% | 4.7만 |
|---|
| 2026.06.16 | ₩76,250 | ₩76,557 | ₩75,476 | ₩75,596 | -0.86% | 8.1만 |
|---|
| 2026.06.15 | ₩75,463 | ₩75,610 | ₩74,969 | ₩75,369 | -0.12% | 12.6만 |
|---|
| 2026.06.12 | ₩74,061 | ₩74,395 | ₩73,367 | ₩74,075 | +0.02% | 3.6만 |
|---|
| 2026.06.11 | ₩71,579 | ₩73,754 | ₩71,125 | ₩73,514 | +2.70% | 12.5만 |
|---|
| 2026.06.10 | ₩71,445 | ₩71,913 | ₩70,164 | ₩70,391 | -1.48% | 21.2만 |
|---|
| 2026.06.09 | ₩73,634 | ₩73,634 | ₩70,324 | ₩71,873 | -2.39% | 15.3만 |
|---|
| 2026.06.08 | ₩73,287 | ₩73,287 | ₩72,366 | ₩72,593 | -0.95% | 5.4만 |
|---|
| 2026.06.05 | ₩74,021 | ₩74,021 | ₩71,339 | ₩71,445 | -3.48% | 9.9만 |
|---|
| 2026.06.04 | ₩75,276 | ₩75,730 | ₩74,529 | ₩75,476 | +0.27% | 6.2만 |
|---|
| 2026.06.03 | ₩76,357 | ₩76,357 | ₩75,596 | ₩75,730 | -0.82% | 4.6만 |
|---|
| 2026.06.02 | ₩76,157 | ₩76,771 | ₩76,077 | ₩76,491 | +0.44% | 5.8만 |
|---|
| 2026.06.01 | ₩76,611 | ₩77,839 | ₩76,450 | ₩77,465 | +1.11% | 6.1만 |
|---|
| 2026.05.29 | ₩77,705 | ₩77,892 | ₩77,104 | ₩77,465 | -0.31% | 6.8만 |
|---|
| 2026.05.28 | ₩76,771 | ₩77,932 | ₩76,504 | ₩77,652 | +1.15% | 6.3만 |
|---|
| 2026.05.27 | ₩77,812 | ₩77,812 | ₩76,851 | ₩77,158 | -0.84% | 18만 |
|---|
| 2026.05.26 | ₩78,212 | ₩78,479 | ₩77,959 | ₩78,306 | +0.12% | 7.6만 |
|---|
| 2026.05.22 | ₩75,810 | ₩75,997 | ₩75,196 | ₩75,516 | -0.39% | 4.4만 |
|---|
| 2026.05.21 | ₩74,128 | ₩75,316 | ₩73,888 | ₩74,969 | +1.13% | 4만 |
|---|
| 2026.05.20 | ₩73,127 | ₩74,609 | ₩73,020 | ₩74,395 | +1.73% | 4.7만 |
|---|
| 2026.05.19 | ₩72,607 | ₩73,754 | ₩72,286 | ₩73,034 | +0.59% | 6만 |
|---|
| 2026.05.18 | ₩75,156 | ₩75,156 | ₩73,741 | ₩74,702 | -0.60% | 4.8만 |
|---|
| 2026.05.15 | ₩74,982 | ₩75,409 | ₩74,395 | ₩74,862 | -0.16% | 6.2만 |
|---|
| 2026.05.14 | ₩77,425 | ₩77,638 | ₩76,931 | ₩77,251 | -0.22% | 7만 |
|---|
| 2026.05.13 | ₩77,585 | ₩78,412 | ₩77,251 | ₩78,292 | +0.91% | 4.9만 |
|---|
| 2026.05.12 | ₩77,732 | ₩77,745 | ₩76,103 | ₩77,211 | -0.67% | 6.9만 |
|---|
| 2026.05.11 | ₩78,346 | ₩78,946 | ₩78,132 | ₩78,426 | +0.10% | 5.8만 |
|---|
| 2026.05.08 | ₩78,319 | ₩79,373 | ₩78,319 | ₩79,133 | +1.04% | 9.1만 |
|---|
| 2026.05.07 | ₩78,933 | ₩78,933 | ₩77,505 | ₩77,638 | -1.64% | 7.8만 |
|---|
| 2026.05.06 | ₩78,533 | ₩79,093 | ₩78,105 | ₩78,933 | +0.51% | 12.1만 |
|---|
| 2026.05.05 | ₩76,130 | ₩77,024 | ₩76,037 | ₩76,757 | +0.82% | 8.9만 |
|---|
| 2026.05.04 | ₩75,449 | ₩76,077 | ₩74,569 | ₩74,982 | -0.62% | 11.3만 |
|---|
| 2026.05.01 | ₩75,369 | ₩76,157 | ₩75,249 | ₩75,516 | +0.19% | 5만 |
|---|
| 2026.04.30 | ₩74,609 | ₩75,796 | ₩74,182 | ₩75,610 | +1.34% | 6.3만 |
|---|
| 2026.04.29 | ₩73,528 | ₩73,581 | ₩72,607 | ₩72,887 | -0.87% | 7.6만 |
|---|
| 2026.04.28 | ₩73,741 | ₩73,875 | ₩73,261 | ₩73,634 | -0.14% | 19.3만 |
|---|
| 2026.04.27 | ₩74,222 | ₩74,222 | ₩73,661 | ₩73,875 | -0.47% | 3.9만 |
|---|
| 2026.04.24 | ₩73,688 | ₩74,115 | ₩73,261 | ₩73,808 | +0.16% | 8.4만 |
|---|
| 2026.04.23 | ₩73,528 | ₩73,941 | ₩72,300 | ₩73,034 | -0.67% | 3.7만 |
|---|
| 2026.04.22 | ₩73,848 | ₩74,182 | ₩73,354 | ₩73,781 | -0.09% | 7.8만 |
|---|
| 2026.04.21 | ₩73,901 | ₩74,021 | ₩72,206 | ₩72,340 | -2.11% | 4.8만 |
|---|
| 2026.04.20 | ₩74,075 | ₩74,208 | ₩73,474 | ₩73,928 | -0.20% | 5.2만 |
|---|
| 2026.04.17 | ₩75,116 | ₩75,796 | ₩74,782 | ₩74,996 | -0.16% | 8.9만 |
|---|
| 2026.04.16 | ₩73,995 | ₩73,995 | ₩73,167 | ₩73,568 | -0.58% | 42.5만 |
|---|
| 2026.04.15 | ₩73,901 | ₩73,981 | ₩73,407 | ₩73,741 | -0.22% | 5.4만 |
|---|
| 2026.04.14 | ₩73,995 | ₩74,809 | ₩73,995 | ₩74,809 | +1.10% | 4.3만 |
|---|
| 2026.04.13 | ₩71,779 | ₩73,407 | ₩71,779 | ₩73,207 | +1.99% | 14.5만 |
|---|
| 2026.04.10 | ₩72,660 | ₩72,860 | ₩72,073 | ₩72,553 | -0.15% | 3.5만 |
|---|
| 2026.04.09 | ₩71,499 | ₩72,593 | ₩71,152 | ₩72,260 | +1.06% | 8만 |
|---|
| 2026.04.08 | ₩71,806 | ₩72,046 | ₩70,858 | ₩71,579 | -0.32% | 7.3만 |
|---|
| 2026.04.07 | ₩67,268 | ₩67,775 | ₩66,320 | ₩67,615 | +0.52% | 27.8만 |
|---|
| 2026.04.06 | ₩67,495 | ₩68,109 | ₩67,495 | ₩67,975 | +0.71% | 4.2만 |
|---|
| 2026.04.02 | ₩65,760 | ₩67,295 | ₩65,733 | ₩67,134 | +2.09% | 4.9만 |
|---|
| 2026.04.01 | ₩67,588 | ₩68,950 | ₩67,588 | ₩68,189 | +0.89% | 9.4만 |
|---|
| 2026.03.31 | ₩64,558 | ₩66,147 | ₩64,292 | ₩66,093 | +2.38% | 4.8만 |
|---|
| 2026.03.30 | ₩63,838 | ₩64,065 | ₩62,863 | ₩63,291 | -0.86% | 3.7만 |
|---|
| 2026.03.27 | ₩63,878 | ₩64,665 | ₩63,304 | ₩63,704 | -0.27% | 7.9만 |
|---|
| 2026.03.26 | ₩65,333 | ₩65,773 | ₩64,305 | ₩64,492 | -1.29% | 10만 |
|---|
| 2026.03.25 | ₩66,667 | ₩66,734 | ₩66,067 | ₩66,347 | -0.48% | 2만 |
|---|
| 2026.03.24 | ₩64,745 | ₩65,559 | ₩64,665 | ₩65,119 | +0.58% | 4.1만 |
|---|
| 2026.03.23 | ₩65,386 | ₩66,761 | ₩65,159 | ₩65,933 | +0.84% | 5.6만 |
|---|
| 2026.03.20 | ₩65,920 | ₩65,920 | ₩63,584 | ₩63,918 | -3.04% | 5.4만 |
|---|
| 2026.03.19 | ₩65,199 | ₩66,560 | ₩64,799 | ₩66,173 | +1.49% | 11.5만 |
|---|
| 2026.03.18 | ₩67,481 | ₩67,788 | ₩66,427 | ₩66,547 | -1.38% | 7.4만 |
|---|
| 2026.03.17 | ₩68,002 | ₩68,282 | ₩67,321 | ₩67,428 | -0.84% | 9만 |
|---|
| 2026.03.16 | ₩66,961 | ₩67,468 | ₩66,761 | ₩67,161 | +0.30% | 8.5만 |
|---|
| 2026.03.13 | ₩67,281 | ₩67,548 | ₩65,653 | ₩65,786 | -2.22% | 4.6만 |
|---|
| 2026.03.12 | ₩67,909 | ₩67,909 | ₩66,881 | ₩67,281 | -0.92% | 6.1만 |
|---|
| 2026.03.11 | ₩68,869 | ₩69,390 | ₩68,536 | ₩68,976 | +0.16% | 5.3만 |
|---|
| 2026.03.10 | ₩69,417 | ₩70,364 | ₩69,070 | ₩69,096 | -0.46% | 17.4만 |
|---|
| 2026.03.09 | ₩67,041 | ₩68,896 | ₩66,173 | ₩68,456 | +2.11% | 13.3만 |
|---|
| 2026.03.06 | ₩67,361 | ₩68,603 | ₩67,214 | ₩68,215 | +1.27% | 7.2만 |
|---|
| 2026.03.05 | ₩69,991 | ₩70,244 | ₩68,242 | ₩68,990 | -1.43% | 9.3만 |
|---|
| 2026.03.04 | ₩70,551 | ₩71,192 | ₩70,298 | ₩71,098 | +0.78% | 4.9만 |
|---|
| 2026.03.03 | ₩69,217 | ₩70,391 | ₩67,882 | ₩69,884 | +0.96% | 24만 |
|---|
| 2026.03.02 | ₩72,486 | ₩73,367 | ₩72,366 | ₩72,833 | +0.48% | 9.5만 |
|---|
| 2026.02.27 | ₩74,195 | ₩74,395 | ₩73,848 | ₩74,008 | -0.25% | 3.2만 |
|---|
| 2026.02.26 | ₩74,195 | ₩74,328 | ₩73,261 | ₩74,128 | -0.09% | 7.6만 |
|---|
| 2026.02.25 | ₩73,581 | ₩74,222 | ₩73,568 | ₩73,995 | +0.56% | 8.4만 |
|---|
| 2026.02.24 | ₩72,633 | ₩73,301 | ₩72,433 | ₩73,100 | +0.64% | 31만 |
|---|
| 2026.02.23 | ₩73,221 | ₩73,434 | ₩72,607 | ₩73,047 | -0.24% | 22.5만 |
|---|
| 2026.02.20 | ₩72,273 | ₩73,007 | ₩72,220 | ₩72,847 | +0.79% | 26.2만 |
|---|
| 2026.02.19 | ₩71,779 | ₩72,033 | ₩71,472 | ₩71,979 | +0.28% | 6.2만 |
|---|
| 2026.02.18 | ₩72,260 | ₩72,793 | ₩72,113 | ₩72,353 | +0.13% | 12.2만 |
|---|
| 2026.02.17 | ₩71,152 | ₩71,832 | ₩70,698 | ₩71,592 | +0.62% | 8.2만 |
|---|
| 2026.02.13 | ₩70,925 | ₩71,699 | ₩70,565 | ₩71,485 | +0.79% | 103.1만 |
|---|
| 2026.02.12 | ₩73,020 | ₩73,020 | ₩71,178 | ₩71,352 | -2.28% | 8.9만 |
|---|
| 2026.02.11 | ₩72,807 | ₩72,807 | ₩71,926 | ₩72,700 | -0.15% | 4.7만 |
|---|
| 2026.02.10 | ₩72,727 | ₩72,727 | ₩71,966 | ₩72,139 | -0.81% | 5.2만 |
|---|
| 2026.02.09 | ₩71,472 | ₩72,740 | ₩71,472 | ₩72,673 | +1.68% | 5.1만 |
|---|
| 2026.02.06 | ₩70,565 | ₩71,085 | ₩70,418 | ₩71,058 | +0.70% | 9.6만 |
|---|
| 2026.02.05 | ₩69,817 | ₩70,164 | ₩69,016 | ₩69,096 | -1.03% | 7만 |
|---|
| 2026.02.04 | ₩71,832 | ₩71,832 | ₩70,191 | ₩70,725 | -1.54% | 7.4만 |
|---|
| 2026.02.03 | ₩70,565 | ₩71,259 | ₩70,444 | ₩71,072 | +0.72% | 4.7만 |
|---|
| 2026.02.02 | ₩69,604 | ₩70,444 | ₩69,577 | ₩70,324 | +1.04% | 6.3만 |
|---|
| 2026.01.30 | ₩70,565 | ₩70,831 | ₩69,283 | ₩69,457 | -1.57% | 5.7만 |
|---|
| 2026.01.29 | ₩72,206 | ₩72,406 | ₩70,484 | ₩71,512 | -0.96% | 8.5만 |
|---|
| 2026.01.28 | ₩71,232 | ₩71,419 | ₩70,818 | ₩71,365 | +0.19% | 4만 |
|---|
| 2026.01.27 | ₩71,138 | ₩71,899 | ₩70,965 | ₩71,646 | +0.71% | 7.1만 |
|---|
| 2026.01.26 | ₩70,338 | ₩70,738 | ₩70,057 | ₩70,177 | -0.23% | 21.3만 |
|---|
| 2026.01.23 | ₩69,123 | ₩69,790 | ₩68,923 | ₩69,684 | +0.81% | 14.9만 |
|---|
| 2026.01.22 | ₩68,976 | ₩69,403 | ₩68,736 | ₩69,270 | +0.43% | 15.6만 |
|---|
| 2026.01.21 | ₩68,162 | ₩68,643 | ₩67,602 | ₩68,456 | +0.43% | 21.3만 |
|---|
| 2026.01.20 | ₩67,748 | ₩68,469 | ₩67,748 | ₩67,962 | +0.32% | 4.7만 |
|---|
| 2026.01.16 | ₩68,389 | ₩68,723 | ₩67,922 | ₩68,669 | +0.41% | 5.3만 |
|---|
| 2026.01.15 | ₩68,229 | ₩68,482 | ₩68,082 | ₩68,242 | +0.02% | 6.5만 |
|---|
| 2026.01.14 | ₩67,962 | ₩68,202 | ₩67,735 | ₩68,082 | +0.18% | 8.6만 |
|---|
| 2026.01.13 | ₩67,855 | ₩68,002 | ₩67,495 | ₩67,695 | -0.24% | 5.8만 |
|---|
| 2026.01.12 | ₩67,521 | ₩68,135 | ₩67,521 | ₩68,055 | +0.79% | 2.6만 |
|---|
| 2026.01.09 | ₩67,001 | ₩67,615 | ₩67,001 | ₩67,508 | +0.76% | 16.5만 |
|---|
| 2026.01.08 | ₩67,161 | ₩67,348 | ₩66,774 | ₩67,134 | -0.04% | 3.9만 |
|---|
| 2026.01.07 | ₩67,375 | ₩67,375 | ₩66,721 | ₩67,134 | -0.36% | 6.3만 |
|---|
| 2026.01.06 | ₩67,441 | ₩67,535 | ₩67,134 | ₩67,308 | -0.20% | 5.3만 |
|---|
| 2026.01.05 | ₩66,574 | ₩67,321 | ₩66,360 | ₩67,121 | +0.82% | 4.5만 |
|---|
| 2026.01.02 | ₩66,173 | ₩66,454 | ₩65,800 | ₩66,107 | -0.10% | 8.2만 |
|---|
| 2025.12.31 | ₩65,706 | ₩65,706 | ₩65,266 | ₩65,373 | -0.51% | 2.1만 |
|---|
| 2025.12.30 | ₩65,933 | ₩66,067 | ₩65,626 | ₩65,746 | -0.28% | 3.6만 |
|---|
| 2025.12.29 | ₩65,773 | ₩65,826 | ₩65,413 | ₩65,640 | -0.20% | 2.5만 |
|---|
| 2025.12.26 | ₩65,880 | ₩65,960 | ₩65,506 | ₩65,773 | -0.16% | 3.1만 |
|---|
| 2025.12.24 | ₩65,840 | ₩66,093 | ₩65,706 | ₩65,947 | +0.16% | 2.6만 |
|---|
| 2025.12.23 | ₩65,693 | ₩66,040 | ₩65,479 | ₩65,866 | +0.26% | 2.6만 |
|---|
| 2025.12.22 | ₩65,279 | ₩65,640 | ₩65,186 | ₩65,479 | +0.31% | 8.1만 |
|---|
| 2025.12.19 | ₩64,879 | ₩65,493 | ₩64,759 | ₩65,186 | +0.47% | 7.6만 |
|---|
| 2025.12.18 | ₩64,545 | ₩64,905 | ₩64,292 | ₩64,532 | -0.02% | 7.5만 |
|---|
| 2025.12.17 | ₩64,639 | ₩64,639 | ₩63,904 | ₩64,011 | -0.97% | 4.2만 |
|---|
| 2025.12.16 | ₩64,905 | ₩64,959 | ₩64,372 | ₩64,692 | -0.33% | 4.5만 |
|---|
| 2025.12.15 | ₩65,413 | ₩65,586 | ₩64,946 | ₩65,226 | -0.29% | 2.7만 |
|---|
| 2025.12.12 | ₩65,893 | ₩65,906 | ₩64,839 | ₩65,066 | -1.26% | 2.4만 |
|---|
| 2025.12.11 | ₩65,479 | ₩65,813 | ₩65,426 | ₩65,666 | +0.29% | 7.8만 |
|---|
| 2025.12.10 | ₩64,719 | ₩65,586 | ₩64,585 | ₩65,346 | +0.97% | 3만 |
|---|
| 2025.12.09 | ₩64,772 | ₩64,972 | ₩64,692 | ₩64,812 | +0.06% | 3.4만 |
|---|
| 2025.12.08 | ₩64,825 | ₩64,946 | ₩64,492 | ₩64,692 | -0.21% | 2.4만 |
|---|
| 2025.12.05 | ₩64,919 | ₩64,919 | ₩64,238 | ₩64,385 | -0.82% | 2.5만 |
|---|
| 2025.12.04 | ₩64,225 | ₩64,345 | ₩63,838 | ₩64,025 | -0.31% | 5.6만 |
|---|
| 2025.12.03 | ₩63,931 | ₩64,305 | ₩63,704 | ₩64,171 | +0.38% | 2.6만 |
|---|
| 2025.12.02 | ₩63,611 | ₩63,771 | ₩63,304 | ₩63,638 | +0.04% | 5.8만 |
|---|
| 2025.12.01 | ₩63,691 | ₩63,691 | ₩63,291 | ₩63,344 | -0.54% | 2.4만 |
|---|
| 2025.11.28 | ₩64,065 | ₩64,211 | ₩63,771 | ₩64,118 | +0.08% | 1만 |
|---|
| 2025.11.26 | ₩63,371 | ₩63,998 | ₩63,224 | ₩63,771 | +0.63% | 6.1만 |
|---|
| 2025.11.25 | ₩62,316 | ₩62,917 | ₩61,929 | ₩62,797 | +0.77% | 5.1만 |
|---|
| 2025.11.24 | ₩61,649 | ₩62,169 | ₩61,569 | ₩62,063 | +0.67% | 1.5만 |
|---|
| 2025.11.21 | ₩61,435 | ₩62,023 | ₩61,048 | ₩61,782 | +0.56% | 2.4만 |
|---|
| 2025.11.20 | ₩63,464 | ₩63,557 | ₩61,542 | ₩61,716 | -2.75% | 1.9만 |
|---|
| 2025.11.19 | ₩62,343 | ₩62,823 | ₩61,929 | ₩62,196 | -0.24% | 3.7만 |
|---|
| 2025.11.18 | ₩62,543 | ₩62,690 | ₩61,929 | ₩62,476 | -0.11% | 3.9만 |
|---|
| 2025.11.17 | ₩64,171 | ₩64,345 | ₩63,451 | ₩63,611 | -0.87% | 7.3만 |
|---|
| 2025.11.14 | ₩63,678 | ₩64,358 | ₩63,678 | ₩64,118 | +0.69% | 3.5만 |
|---|
| 2025.11.13 | ₩65,439 | ₩65,439 | ₩64,412 | ₩64,412 | -1.57% | 2.6만 |
|---|
| 2025.11.12 | ₩64,892 | ₩65,413 | ₩64,692 | ₩65,333 | +0.68% | 5.1만 |
|---|
| 2025.11.11 | ₩64,692 | ₩64,692 | ₩64,305 | ₩64,612 | -0.12% | 10.4만 |
|---|
| 2025.11.10 | ₩64,425 | ₩64,812 | ₩64,025 | ₩64,652 | +0.35% | 12.2만 |
|---|
| 2025.11.07 | ₩63,210 | ₩63,504 | ₩62,663 | ₩63,371 | +0.25% | 4만 |
|---|
| 2025.11.06 | ₩63,958 | ₩63,958 | ₩63,317 | ₩63,611 | -0.54% | 3만 |
|---|
| 2025.11.05 | ₩63,491 | ₩64,238 | ₩63,437 | ₩64,065 | +0.90% | 5.1만 |
|---|
| 2025.11.04 | ₩64,412 | ₩64,532 | ₩63,864 | ₩63,971 | -0.68% | 3.6만 |
|---|
| 2025.11.03 | ₩65,159 | ₩65,586 | ₩65,079 | ₩65,586 | +0.66% | 9.4만 |
|---|
| 2025.10.31 | ₩64,545 | ₩64,679 | ₩64,265 | ₩64,532 | -0.02% | 2.6만 |
|---|
| 2025.10.30 | ₩64,492 | ₩64,812 | ₩64,185 | ₩64,532 | +0.06% | 8.2만 |
|---|
| 2025.10.29 | ₩65,306 | ₩65,306 | ₩64,385 | ₩64,585 | -1.10% | 2.1만 |
|---|
| 2025.10.28 | ₩64,652 | ₩64,999 | ₩64,572 | ₩64,812 | +0.25% | 2.7만 |
|---|
| 2025.10.27 | ₩64,839 | ₩64,986 | ₩64,518 | ₩64,919 | +0.12% | 3.4만 |
|---|
| 2025.10.24 | ₩64,305 | ₩64,425 | ₩64,091 | ₩64,278 | -0.04% | 7만 |
|---|
| 2025.10.23 | ₩63,664 | ₩64,091 | ₩63,451 | ₩64,051 | +0.61% | 2.7만 |
|---|
| 2025.10.22 | ₩63,144 | ₩63,317 | ₩62,330 | ₩62,997 | -0.23% | 5.9만 |
|---|
| 2025.10.21 | ₩63,371 | ₩63,371 | ₩62,770 | ₩62,944 | -0.67% | 2.4만 |
|---|
| 2025.10.20 | ₩63,491 | ₩63,998 | ₩63,344 | ₩63,811 | +0.50% | 3.4만 |
|---|
| 2025.10.17 | ₩62,997 | ₩63,024 | ₩62,410 | ₩62,877 | -0.19% | 3만 |
|---|
| 2025.10.16 | ₩63,571 | ₩63,891 | ₩63,277 | ₩63,544 | -0.04% | 8.4만 |
|---|
| 2025.10.15 | ₩63,397 | ₩63,664 | ₩62,984 | ₩63,371 | -0.04% | 3.4만 |
|---|
| 2025.10.14 | ₩62,290 | ₩63,384 | ₩62,290 | ₩63,090 | +1.29% | 2.9만 |
|---|
| 2025.10.13 | ₩62,877 | ₩63,304 | ₩62,770 | ₩63,130 | +0.40% | 3.8만 |
|---|
| 2025.10.10 | ₩63,691 | ₩63,824 | ₩62,490 | ₩62,570 | -1.76% | 6.6만 |
|---|