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 | ₩67,788 | ₩68,202 | ₩67,641 | ₩68,149 | +0.53% | 4만 |
| 2026.10.08 | ₩67,921 | ₩68,229 | ₩67,480 | ₩67,921 | 0.00% | 8.7만 |
| 2026.10.07 | ₩68,938 | ₩69,018 | ₩68,336 | ₩68,817 | -0.17% | 13만 |
| 2026.10.06 | ₩70,569 | ₩70,930 | ₩70,302 | ₩70,516 | -0.08% | 8.4만 |
| 2026.10.05 | ₩69,754 | ₩70,329 | ₩69,754 | ₩70,155 | +0.58% | 3만 |
| 2026.10.02 | ₩69,486 | ₩70,101 | ₩69,245 | ₩69,794 | +0.44% | 4.1만 |
| 2026.10.01 | ₩70,355 | ₩70,355 | ₩68,938 | ₩69,433 | -1.31% | 4.3만 |
| 2026.09.30 | ₩71,385 | ₩71,572 | ₩70,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,930 |
| -0.64% |
| 2.8만 |
| 2026.09.29 | ₩71,653 | ₩71,653 | ₩70,904 | ₩71,479 | -0.24% | 2.3만 |
|---|
| 2026.09.28 | ₩71,519 | ₩71,893 | ₩71,158 | ₩71,559 | +0.06% | 2만 |
|---|
| 2026.09.25 | ₩71,733 | ₩72,268 | ₩71,291 | ₩72,027 | +0.41% | 1.8만 |
|---|
| 2026.09.24 | ₩70,904 | ₩71,332 | ₩70,315 | ₩71,225 | +0.45% | 4.7만 |
|---|
| 2026.09.23 | ₩71,586 | ₩71,666 | ₩70,783 | ₩71,171 | -0.58% | 2.9만 |
|---|
| 2026.09.22 | ₩71,907 | ₩72,722 | ₩71,813 | ₩72,495 | +0.82% | 2.8만 |
|---|
| 2026.09.21 | ₩71,907 | ₩72,214 | ₩71,492 | ₩72,107 | +0.28% | 2.9만 |
|---|
| 2026.09.18 | ₩70,516 | ₩70,944 | ₩70,302 | ₩70,864 | +0.49% | 2.4만 |
|---|
| 2026.09.17 | ₩71,104 | ₩71,532 | ₩70,904 | ₩71,077 | -0.04% | 1.5만 |
|---|
| 2026.09.16 | ₩70,770 | ₩71,398 | ₩70,128 | ₩70,516 | -0.36% | 2.4만 |
|---|
| 2026.09.15 | ₩70,797 | ₩70,797 | ₩70,115 | ₩70,382 | -0.59% | 10만 |
|---|
| 2026.09.14 | ₩70,650 | ₩71,265 | ₩70,168 | ₩70,797 | +0.21% | 3.3만 |
|---|
| 2026.09.11 | ₩72,388 | ₩72,428 | ₩72,040 | ₩72,214 | -0.24% | 1.5만 |
|---|
| 2026.09.10 | ₩71,425 | ₩71,867 | ₩71,238 | ₩71,425 | 0.00% | 4.3만 |
|---|
| 2026.09.09 | ₩72,348 | ₩72,762 | ₩72,027 | ₩72,228 | -0.17% | 3만 |
|---|
| 2026.09.08 | ₩72,896 | ₩73,150 | ₩72,709 | ₩72,816 | -0.11% | 5.1만 |
|---|
| 2026.09.04 | ₩72,054 | ₩72,829 | ₩72,054 | ₩72,522 | +0.65% | 21.3만 |
|---|
| 2026.09.03 | ₩71,505 | ₩72,321 | ₩71,291 | ₩72,014 | +0.71% | 3.3만 |
|---|
| 2026.09.02 | ₩70,783 | ₩71,238 | ₩70,730 | ₩71,024 | +0.34% | 4.5만 |
|---|
| 2026.09.01 | ₩70,957 | ₩71,225 | ₩70,168 | ₩70,502 | -0.64% | 34.9만 |
|---|
| 2026.08.31 | ₩72,214 | ₩72,214 | ₩71,291 | ₩71,693 | -0.72% | 39.6만 |
|---|
| 2026.08.28 | ₩72,375 | ₩72,736 | ₩71,760 | ₩71,947 | -0.59% | 3.7만 |
|---|
| 2026.08.27 | ₩72,268 | ₩72,589 | ₩72,014 | ₩72,375 | +0.15% | 2.8만 |
|---|
| 2026.08.26 | ₩71,960 | ₩72,254 | ₩71,760 | ₩71,973 | +0.02% | 4.1만 |
|---|
| 2026.08.25 | ₩71,933 | ₩72,214 | ₩71,800 | ₩72,080 | +0.20% | 6.2만 |
|---|
| 2026.08.24 | ₩71,345 | ₩71,452 | ₩70,864 | ₩71,225 | -0.17% | 9만 |
|---|
| 2026.08.21 | ₩71,626 | ₩71,987 | ₩71,265 | ₩71,666 | +0.06% | 8.6만 |
|---|
| 2026.08.20 | ₩71,064 | ₩71,465 | ₩70,743 | ₩70,904 | -0.23% | 7.2만 |
|---|
| 2026.08.19 | ₩72,281 | ₩72,281 | ₩71,265 | ₩71,505 | -1.07% | 5.6만 |
|---|
| 2026.08.18 | ₩72,321 | ₩72,549 | ₩71,626 | ₩71,813 | -0.70% | 5.9만 |
|---|
| 2026.08.17 | ₩73,592 | ₩74,113 | ₩73,431 | ₩73,565 | -0.04% | 3.7만 |
|---|
| 2026.08.14 | ₩73,124 | ₩73,525 | ₩72,869 | ₩73,164 | +0.05% | 2.8만 |
|---|
| 2026.08.13 | ₩73,057 | ₩73,378 | ₩72,829 | ₩73,017 | -0.05% | 2.7만 |
|---|
| 2026.08.12 | ₩72,776 | ₩73,043 | ₩72,455 | ₩72,656 | -0.17% | 3.9만 |
|---|
| 2026.08.11 | ₩71,706 | ₩72,067 | ₩71,318 | ₩71,599 | -0.15% | 1.3만 |
|---|
| 2026.08.10 | ₩71,532 | ₩71,893 | ₩71,345 | ₩71,505 | -0.04% | 2.9만 |
|---|
| 2026.08.07 | ₩72,161 | ₩72,174 | ₩71,612 | ₩72,014 | -0.20% | 3.3만 |
|---|
| 2026.08.06 | ₩71,653 | ₩72,294 | ₩71,425 | ₩71,546 | -0.15% | 7.3만 |
|---|
| 2026.08.05 | ₩72,067 | ₩72,736 | ₩72,067 | ₩72,415 | +0.48% | 39.9만 |
|---|
| 2026.08.04 | ₩70,596 | ₩71,786 | ₩70,596 | ₩71,639 | +1.48% | 6.3만 |
|---|
| 2026.08.03 | ₩68,911 | ₩69,968 | ₩68,764 | ₩69,700 | +1.14% | 5.8만 |
|---|
| 2026.07.31 | ₩69,205 | ₩69,259 | ₩68,149 | ₩68,911 | -0.43% | 8.2만 |
|---|
| 2026.07.30 | ₩67,360 | ₩68,577 | ₩67,360 | ₩68,416 | +1.57% | 7.3만 |
|---|
| 2026.07.29 | ₩66,624 | ₩67,480 | ₩65,675 | ₩66,103 | -0.78% | 7만 |
|---|
| 2026.07.28 | ₩67,667 | ₩68,122 | ₩67,092 | ₩67,841 | +0.26% | 24.7만 |
|---|
| 2026.07.27 | ₩70,034 | ₩70,034 | ₩68,684 | ₩69,352 | -0.97% | 5.3만 |
|---|
| 2026.07.24 | ₩69,392 | ₩69,780 | ₩68,777 | ₩69,058 | -0.48% | 35.6만 |
|---|
| 2026.07.23 | ₩69,499 | ₩69,767 | ₩69,259 | ₩69,433 | -0.10% | 2.7만 |
|---|
| 2026.07.22 | ₩70,382 | ₩70,569 | ₩70,101 | ₩70,155 | -0.32% | 2.6만 |
|---|
| 2026.07.21 | ₩69,874 | ₩70,770 | ₩69,713 | ₩70,529 | +0.94% | 5.5만 |
|---|
| 2026.07.20 | ₩69,513 | ₩69,647 | ₩68,804 | ₩68,804 | -1.02% | 4.2만 |
|---|
| 2026.07.17 | ₩68,269 | ₩69,820 | ₩68,162 | ₩69,459 | +1.74% | 5.3만 |
|---|
| 2026.07.16 | ₩70,596 | ₩70,783 | ₩70,034 | ₩70,235 | -0.51% | 5.8만 |
|---|
| 2026.07.15 | ₩71,786 | ₩71,853 | ₩70,971 | ₩71,626 | -0.22% | 10.2만 |
|---|
| 2026.07.14 | ₩71,479 | ₩72,014 | ₩71,211 | ₩71,519 | +0.06% | 11.2만 |
|---|
| 2026.07.13 | ₩71,091 | ₩71,158 | ₩70,155 | ₩70,302 | -1.11% | 6.1만 |
|---|
| 2026.07.10 | ₩72,161 | ₩72,508 | ₩71,813 | ₩72,228 | +0.09% | 4.2만 |
|---|
| 2026.07.09 | ₩71,639 | ₩72,094 | ₩71,332 | ₩71,800 | +0.22% | 5.8만 |
|---|
| 2026.07.08 | ₩70,583 | ₩70,971 | ₩69,820 | ₩70,743 | +0.23% | 4만 |
|---|
| 2026.07.07 | ₩72,361 | ₩72,401 | ₩71,278 | ₩71,693 | -0.92% | 3.3만 |
|---|
| 2026.07.06 | ₩73,391 | ₩73,846 | ₩73,030 | ₩73,712 | +0.44% | 6.5만 |
|---|
| 2026.07.02 | ₩74,127 | ₩74,434 | ₩72,762 | ₩73,110 | -1.37% | 8.2만 |
|---|
| 2026.07.01 | ₩74,381 | ₩74,742 | ₩73,966 | ₩74,314 | -0.09% | 13.7만 |
|---|
| 2026.06.30 | ₩74,086 | ₩74,942 | ₩73,832 | ₩74,755 | +0.90% | 1.9만 |
|---|
| 2026.06.29 | ₩73,485 | ₩73,899 | ₩72,562 | ₩73,752 | +0.36% | 4.1만 |
|---|
| 2026.06.26 | ₩73,177 | ₩73,886 | ₩72,803 | ₩73,257 | +0.11% | 9.5만 |
|---|
| 2026.06.25 | ₩75,397 | ₩75,397 | ₩73,859 | ₩74,274 | -1.49% | 4.1만 |
|---|
| 2026.06.24 | ₩74,367 | ₩74,688 | ₩73,271 | ₩74,086 | -0.38% | 5.4만 |
|---|
| 2026.06.23 | ₩74,394 | ₩75,250 | ₩74,006 | ₩74,488 | +0.13% | 5.7만 |
|---|
| 2026.06.22 | ₩77,884 | ₩78,459 | ₩76,895 | ₩78,219 | +0.43% | 3.7만 |
|---|
| 2026.06.18 | ₩76,708 | ₩77,269 | ₩76,534 | ₩76,895 | +0.24% | 21.5만 |
|---|
| 2026.06.17 | ₩76,788 | ₩77,095 | ₩75,263 | ₩75,263 | -1.99% | 4.7만 |
|---|
| 2026.06.16 | ₩76,400 | ₩76,708 | ₩75,624 | ₩75,745 | -0.86% | 8.1만 |
|---|
| 2026.06.15 | ₩75,611 | ₩75,758 | ₩75,116 | ₩75,517 | -0.12% | 12.6만 |
|---|
| 2026.06.12 | ₩74,207 | ₩74,541 | ₩73,511 | ₩74,220 | +0.02% | 3.6만 |
|---|
| 2026.06.11 | ₩71,719 | ₩73,899 | ₩71,265 | ₩73,658 | +2.70% | 12.5만 |
|---|
| 2026.06.10 | ₩71,586 | ₩72,054 | ₩70,302 | ₩70,529 | -1.48% | 21.2만 |
|---|
| 2026.06.09 | ₩73,779 | ₩73,779 | ₩70,462 | ₩72,014 | -2.39% | 15.3만 |
|---|
| 2026.06.08 | ₩73,431 | ₩73,431 | ₩72,508 | ₩72,736 | -0.95% | 5.4만 |
|---|
| 2026.06.05 | ₩74,167 | ₩74,167 | ₩71,479 | ₩71,586 | -3.48% | 9.9만 |
|---|
| 2026.06.04 | ₩75,424 | ₩75,878 | ₩74,675 | ₩75,624 | +0.27% | 6.2만 |
|---|
| 2026.06.03 | ₩76,507 | ₩76,507 | ₩75,745 | ₩75,878 | -0.82% | 4.6만 |
|---|
| 2026.06.02 | ₩76,306 | ₩76,921 | ₩76,226 | ₩76,641 | +0.44% | 5.8만 |
|---|
| 2026.06.01 | ₩76,761 | ₩77,991 | ₩76,601 | ₩77,617 | +1.11% | 6.1만 |
|---|
| 2026.05.29 | ₩77,858 | ₩78,045 | ₩77,256 | ₩77,617 | -0.31% | 6.8만 |
|---|
| 2026.05.28 | ₩76,921 | ₩78,085 | ₩76,654 | ₩77,804 | +1.15% | 6.3만 |
|---|
| 2026.05.27 | ₩77,965 | ₩77,965 | ₩77,002 | ₩77,309 | -0.84% | 18만 |
|---|
| 2026.05.26 | ₩78,366 | ₩78,633 | ₩78,112 | ₩78,459 | +0.12% | 7.6만 |
|---|
| 2026.05.22 | ₩75,959 | ₩76,146 | ₩75,343 | ₩75,664 | -0.39% | 4.4만 |
|---|
| 2026.05.21 | ₩74,274 | ₩75,464 | ₩74,033 | ₩75,116 | +1.13% | 4만 |
|---|
| 2026.05.20 | ₩73,271 | ₩74,755 | ₩73,164 | ₩74,541 | +1.73% | 4.7만 |
|---|
| 2026.05.19 | ₩72,749 | ₩73,899 | ₩72,428 | ₩73,177 | +0.59% | 6만 |
|---|
| 2026.05.18 | ₩75,303 | ₩75,303 | ₩73,886 | ₩74,849 | -0.60% | 4.8만 |
|---|
| 2026.05.15 | ₩75,130 | ₩75,557 | ₩74,541 | ₩75,009 | -0.16% | 6.2만 |
|---|
| 2026.05.14 | ₩77,577 | ₩77,791 | ₩77,082 | ₩77,403 | -0.22% | 7만 |
|---|
| 2026.05.13 | ₩77,737 | ₩78,566 | ₩77,403 | ₩78,446 | +0.91% | 4.9만 |
|---|
| 2026.05.12 | ₩77,884 | ₩77,898 | ₩76,253 | ₩77,363 | -0.67% | 6.9만 |
|---|
| 2026.05.11 | ₩78,500 | ₩79,101 | ₩78,286 | ₩78,580 | +0.10% | 5.8만 |
|---|
| 2026.05.08 | ₩78,473 | ₩79,529 | ₩78,473 | ₩79,289 | +1.04% | 9.1만 |
|---|
| 2026.05.07 | ₩79,088 | ₩79,088 | ₩77,657 | ₩77,791 | -1.64% | 7.8만 |
|---|
| 2026.05.06 | ₩78,687 | ₩79,248 | ₩78,259 | ₩79,088 | +0.51% | 12.1만 |
|---|
| 2026.05.05 | ₩76,280 | ₩77,176 | ₩76,186 | ₩76,908 | +0.82% | 8.9만 |
|---|
| 2026.05.04 | ₩75,598 | ₩76,226 | ₩74,715 | ₩75,130 | -0.62% | 11.3만 |
|---|
| 2026.05.01 | ₩75,517 | ₩76,306 | ₩75,397 | ₩75,664 | +0.19% | 5만 |
|---|
| 2026.04.30 | ₩74,755 | ₩75,945 | ₩74,327 | ₩75,758 | +1.34% | 6.3만 |
|---|
| 2026.04.29 | ₩73,672 | ₩73,725 | ₩72,749 | ₩73,030 | -0.87% | 7.6만 |
|---|
| 2026.04.28 | ₩73,886 | ₩74,020 | ₩73,404 | ₩73,779 | -0.14% | 19.3만 |
|---|
| 2026.04.27 | ₩74,367 | ₩74,367 | ₩73,806 | ₩74,020 | -0.47% | 3.9만 |
|---|
| 2026.04.24 | ₩73,832 | ₩74,260 | ₩73,404 | ₩73,953 | +0.16% | 8.4만 |
|---|
| 2026.04.23 | ₩73,672 | ₩74,086 | ₩72,442 | ₩73,177 | -0.67% | 3.7만 |
|---|
| 2026.04.22 | ₩73,993 | ₩74,327 | ₩73,498 | ₩73,926 | -0.09% | 7.8만 |
|---|
| 2026.04.21 | ₩74,046 | ₩74,167 | ₩72,348 | ₩72,482 | -2.11% | 4.8만 |
|---|
| 2026.04.20 | ₩74,220 | ₩74,354 | ₩73,618 | ₩74,073 | -0.20% | 5.2만 |
|---|
| 2026.04.17 | ₩75,263 | ₩75,945 | ₩74,929 | ₩75,143 | -0.16% | 8.9만 |
|---|
| 2026.04.16 | ₩74,140 | ₩74,140 | ₩73,311 | ₩73,712 | -0.58% | 42.5만 |
|---|
| 2026.04.15 | ₩74,046 | ₩74,127 | ₩73,552 | ₩73,886 | -0.22% | 5.4만 |
|---|
| 2026.04.14 | ₩74,140 | ₩74,956 | ₩74,140 | ₩74,956 | +1.10% | 4.3만 |
|---|
| 2026.04.13 | ₩71,920 | ₩73,552 | ₩71,920 | ₩73,351 | +1.99% | 14.5만 |
|---|
| 2026.04.10 | ₩72,803 | ₩73,003 | ₩72,214 | ₩72,696 | -0.15% | 3.5만 |
|---|
| 2026.04.09 | ₩71,639 | ₩72,736 | ₩71,291 | ₩72,401 | +1.06% | 8만 |
|---|
| 2026.04.08 | ₩71,947 | ₩72,187 | ₩70,997 | ₩71,719 | -0.32% | 7.3만 |
|---|
| 2026.04.07 | ₩67,400 | ₩67,908 | ₩66,450 | ₩67,748 | +0.52% | 27.8만 |
|---|
| 2026.04.06 | ₩67,627 | ₩68,242 | ₩67,627 | ₩68,109 | +0.71% | 4.2만 |
|---|
| 2026.04.02 | ₩65,889 | ₩67,427 | ₩65,862 | ₩67,266 | +2.09% | 4.9만 |
|---|
| 2026.04.01 | ₩67,721 | ₩69,085 | ₩67,721 | ₩68,323 | +0.89% | 9.4만 |
|---|
| 2026.03.31 | ₩64,685 | ₩66,277 | ₩64,418 | ₩66,223 | +2.38% | 4.8만 |
|---|
| 2026.03.30 | ₩63,963 | ₩64,190 | ₩62,987 | ₩63,415 | -0.86% | 3.7만 |
|---|
| 2026.03.27 | ₩64,003 | ₩64,792 | ₩63,428 | ₩63,829 | -0.27% | 7.9만 |
|---|
| 2026.03.26 | ₩65,461 | ₩65,902 | ₩64,431 | ₩64,618 | -1.29% | 10만 |
|---|
| 2026.03.25 | ₩66,798 | ₩66,865 | ₩66,196 | ₩66,477 | -0.48% | 2만 |
|---|
| 2026.03.24 | ₩64,872 | ₩65,688 | ₩64,792 | ₩65,247 | +0.58% | 4.1만 |
|---|
| 2026.03.23 | ₩65,514 | ₩66,892 | ₩65,287 | ₩66,063 | +0.84% | 5.6만 |
|---|
| 2026.03.20 | ₩66,049 | ₩66,049 | ₩63,709 | ₩64,043 | -3.04% | 5.4만 |
|---|
| 2026.03.19 | ₩65,327 | ₩66,691 | ₩64,926 | ₩66,303 | +1.49% | 11.5만 |
|---|
| 2026.03.18 | ₩67,614 | ₩67,921 | ₩66,557 | ₩66,678 | -1.38% | 7.4만 |
|---|
| 2026.03.17 | ₩68,135 | ₩68,416 | ₩67,453 | ₩67,560 | -0.84% | 9만 |
|---|
| 2026.03.16 | ₩67,092 | ₩67,601 | ₩66,892 | ₩67,293 | +0.30% | 8.5만 |
|---|
| 2026.03.13 | ₩67,413 | ₩67,681 | ₩65,782 | ₩65,916 | -2.22% | 4.6만 |
|---|
| 2026.03.12 | ₩68,042 | ₩68,042 | ₩67,012 | ₩67,413 | -0.92% | 6.1만 |
|---|
| 2026.03.11 | ₩69,005 | ₩69,526 | ₩68,670 | ₩69,112 | +0.16% | 5.3만 |
|---|
| 2026.03.10 | ₩69,553 | ₩70,502 | ₩69,205 | ₩69,232 | -0.46% | 17.4만 |
|---|
| 2026.03.09 | ₩67,173 | ₩69,031 | ₩66,303 | ₩68,590 | +2.11% | 13.3만 |
|---|
| 2026.03.06 | ₩67,494 | ₩68,737 | ₩67,346 | ₩68,349 | +1.27% | 7.2만 |
|---|
| 2026.03.05 | ₩70,128 | ₩70,382 | ₩68,376 | ₩69,125 | -1.43% | 9.3만 |
|---|
| 2026.03.04 | ₩70,690 | ₩71,332 | ₩70,436 | ₩71,238 | +0.78% | 4.9만 |
|---|
| 2026.03.03 | ₩69,352 | ₩70,529 | ₩68,015 | ₩70,021 | +0.96% | 24만 |
|---|
| 2026.03.02 | ₩72,629 | ₩73,511 | ₩72,508 | ₩72,976 | +0.48% | 9.5만 |
|---|
| 2026.02.27 | ₩74,341 | ₩74,541 | ₩73,993 | ₩74,153 | -0.25% | 3.2만 |
|---|
| 2026.02.26 | ₩74,341 | ₩74,474 | ₩73,404 | ₩74,274 | -0.09% | 7.6만 |
|---|
| 2026.02.25 | ₩73,725 | ₩74,367 | ₩73,712 | ₩74,140 | +0.56% | 8.4만 |
|---|
| 2026.02.24 | ₩72,776 | ₩73,445 | ₩72,575 | ₩73,244 | +0.64% | 31만 |
|---|
| 2026.02.23 | ₩73,364 | ₩73,578 | ₩72,749 | ₩73,190 | -0.24% | 22.5만 |
|---|
| 2026.02.20 | ₩72,415 | ₩73,150 | ₩72,361 | ₩72,990 | +0.79% | 26.2만 |
|---|
| 2026.02.19 | ₩71,920 | ₩72,174 | ₩71,612 | ₩72,121 | +0.28% | 6.2만 |
|---|
| 2026.02.18 | ₩72,401 | ₩72,936 | ₩72,254 | ₩72,495 | +0.13% | 12.2만 |
|---|
| 2026.02.17 | ₩71,291 | ₩71,973 | ₩70,837 | ₩71,733 | +0.62% | 8.2만 |
|---|
| 2026.02.13 | ₩71,064 | ₩71,840 | ₩70,703 | ₩71,626 | +0.79% | 103.1만 |
|---|
| 2026.02.12 | ₩73,164 | ₩73,164 | ₩71,318 | ₩71,492 | -2.28% | 8.9만 |
|---|
| 2026.02.11 | ₩72,950 | ₩72,950 | ₩72,067 | ₩72,843 | -0.15% | 4.7만 |
|---|
| 2026.02.10 | ₩72,869 | ₩72,869 | ₩72,107 | ₩72,281 | -0.81% | 5.2만 |
|---|
| 2026.02.09 | ₩71,612 | ₩72,883 | ₩71,612 | ₩72,816 | +1.68% | 5.1만 |
|---|
| 2026.02.06 | ₩70,703 | ₩71,225 | ₩70,556 | ₩71,198 | +0.70% | 9.6만 |
|---|
| 2026.02.05 | ₩69,954 | ₩70,302 | ₩69,152 | ₩69,232 | -1.03% | 7만 |
|---|
| 2026.02.04 | ₩71,973 | ₩71,973 | ₩70,329 | ₩70,864 | -1.54% | 7.4만 |
|---|
| 2026.02.03 | ₩70,703 | ₩71,398 | ₩70,583 | ₩71,211 | +0.72% | 4.7만 |
|---|
| 2026.02.02 | ₩69,740 | ₩70,583 | ₩69,713 | ₩70,462 | +1.04% | 6.3만 |
|---|
| 2026.01.30 | ₩70,703 | ₩70,971 | ₩69,419 | ₩69,593 | -1.57% | 5.7만 |
|---|
| 2026.01.29 | ₩72,348 | ₩72,549 | ₩70,623 | ₩71,653 | -0.96% | 8.5만 |
|---|
| 2026.01.28 | ₩71,372 | ₩71,559 | ₩70,957 | ₩71,505 | +0.19% | 4만 |
|---|
| 2026.01.27 | ₩71,278 | ₩72,040 | ₩71,104 | ₩71,786 | +0.71% | 7.1만 |
|---|
| 2026.01.26 | ₩70,476 | ₩70,877 | ₩70,195 | ₩70,315 | -0.23% | 21.3만 |
|---|
| 2026.01.23 | ₩69,259 | ₩69,927 | ₩69,058 | ₩69,820 | +0.81% | 14.9만 |
|---|
| 2026.01.22 | ₩69,112 | ₩69,540 | ₩68,871 | ₩69,406 | +0.43% | 15.6만 |
|---|
| 2026.01.21 | ₩68,296 | ₩68,777 | ₩67,734 | ₩68,590 | +0.43% | 21.3만 |
|---|
| 2026.01.20 | ₩67,881 | ₩68,603 | ₩67,881 | ₩68,095 | +0.32% | 4.7만 |
|---|
| 2026.01.16 | ₩68,523 | ₩68,858 | ₩68,055 | ₩68,804 | +0.41% | 5.3만 |
|---|
| 2026.01.15 | ₩68,363 | ₩68,617 | ₩68,216 | ₩68,376 | +0.02% | 6.5만 |
|---|
| 2026.01.14 | ₩68,095 | ₩68,336 | ₩67,868 | ₩68,216 | +0.18% | 8.6만 |
|---|
| 2026.01.13 | ₩67,988 | ₩68,135 | ₩67,627 | ₩67,828 | -0.24% | 5.8만 |
|---|
| 2026.01.12 | ₩67,654 | ₩68,269 | ₩67,654 | ₩68,189 | +0.79% | 2.6만 |
|---|
| 2026.01.09 | ₩67,132 | ₩67,748 | ₩67,132 | ₩67,641 | +0.76% | 16.5만 |
|---|
| 2026.01.08 | ₩67,293 | ₩67,480 | ₩66,905 | ₩67,266 | -0.04% | 3.9만 |
|---|
| 2026.01.07 | ₩67,507 | ₩67,507 | ₩66,852 | ₩67,266 | -0.36% | 6.3만 |
|---|
| 2026.01.06 | ₩67,574 | ₩67,667 | ₩67,266 | ₩67,440 | -0.20% | 5.3만 |
|---|
| 2026.01.05 | ₩66,705 | ₩67,453 | ₩66,491 | ₩67,253 | +0.82% | 4.5만 |
|---|
| 2026.01.02 | ₩66,303 | ₩66,584 | ₩65,929 | ₩66,236 | -0.10% | 8.2만 |
|---|
| 2025.12.31 | ₩65,835 | ₩65,835 | ₩65,394 | ₩65,501 | -0.51% | 2.1만 |
|---|
| 2025.12.30 | ₩66,063 | ₩66,196 | ₩65,755 | ₩65,875 | -0.28% | 3.6만 |
|---|
| 2025.12.29 | ₩65,902 | ₩65,956 | ₩65,541 | ₩65,768 | -0.20% | 2.5만 |
|---|
| 2025.12.26 | ₩66,009 | ₩66,089 | ₩65,635 | ₩65,902 | -0.16% | 3.1만 |
|---|
| 2025.12.24 | ₩65,969 | ₩66,223 | ₩65,835 | ₩66,076 | +0.16% | 2.6만 |
|---|
| 2025.12.23 | ₩65,822 | ₩66,170 | ₩65,608 | ₩65,996 | +0.26% | 2.6만 |
|---|
| 2025.12.22 | ₩65,407 | ₩65,768 | ₩65,314 | ₩65,608 | +0.31% | 8.1만 |
|---|
| 2025.12.19 | ₩65,006 | ₩65,621 | ₩64,886 | ₩65,314 | +0.47% | 7.6만 |
|---|
| 2025.12.18 | ₩64,672 | ₩65,033 | ₩64,418 | ₩64,658 | -0.02% | 7.5만 |
|---|
| 2025.12.17 | ₩64,765 | ₩64,765 | ₩64,030 | ₩64,137 | -0.97% | 4.2만 |
|---|
| 2025.12.16 | ₩65,033 | ₩65,086 | ₩64,498 | ₩64,819 | -0.33% | 4.5만 |
|---|
| 2025.12.15 | ₩65,541 | ₩65,715 | ₩65,073 | ₩65,354 | -0.29% | 2.7만 |
|---|
| 2025.12.12 | ₩66,022 | ₩66,036 | ₩64,966 | ₩65,193 | -1.26% | 2.4만 |
|---|
| 2025.12.11 | ₩65,608 | ₩65,942 | ₩65,554 | ₩65,795 | +0.29% | 7.8만 |
|---|
| 2025.12.10 | ₩64,846 | ₩65,715 | ₩64,712 | ₩65,474 | +0.97% | 3만 |
|---|
| 2025.12.09 | ₩64,899 | ₩65,100 | ₩64,819 | ₩64,939 | +0.06% | 3.4만 |
|---|
| 2025.12.08 | ₩64,953 | ₩65,073 | ₩64,618 | ₩64,819 | -0.21% | 2.4만 |
|---|
| 2025.12.05 | ₩65,046 | ₩65,046 | ₩64,364 | ₩64,511 | -0.82% | 2.5만 |
|---|
| 2025.12.04 | ₩64,351 | ₩64,471 | ₩63,963 | ₩64,150 | -0.31% | 5.6만 |
|---|
| 2025.12.03 | ₩64,057 | ₩64,431 | ₩63,829 | ₩64,297 | +0.38% | 2.6만 |
|---|
| 2025.12.02 | ₩63,736 | ₩63,896 | ₩63,428 | ₩63,762 | +0.04% | 5.8만 |
|---|
| 2025.12.01 | ₩63,816 | ₩63,816 | ₩63,415 | ₩63,468 | -0.54% | 2.4만 |
|---|
| 2025.11.28 | ₩64,190 | ₩64,338 | ₩63,896 | ₩64,244 | +0.08% | 1만 |
|---|
| 2025.11.26 | ₩63,495 | ₩64,124 | ₩63,348 | ₩63,896 | +0.63% | 6.1만 |
|---|
| 2025.11.25 | ₩62,439 | ₩63,040 | ₩62,051 | ₩62,920 | +0.77% | 5.1만 |
|---|
| 2025.11.24 | ₩61,770 | ₩62,291 | ₩61,690 | ₩62,184 | +0.67% | 1.5만 |
|---|
| 2025.11.21 | ₩61,556 | ₩62,144 | ₩61,168 | ₩61,904 | +0.56% | 2.4만 |
|---|
| 2025.11.20 | ₩63,589 | ₩63,682 | ₩61,663 | ₩61,837 | -2.75% | 1.9만 |
|---|
| 2025.11.19 | ₩62,465 | ₩62,947 | ₩62,051 | ₩62,318 | -0.24% | 3.7만 |
|---|
| 2025.11.18 | ₩62,666 | ₩62,813 | ₩62,051 | ₩62,599 | -0.11% | 3.9만 |
|---|
| 2025.11.17 | ₩64,297 | ₩64,471 | ₩63,575 | ₩63,736 | -0.87% | 7.3만 |
|---|
| 2025.11.14 | ₩63,803 | ₩64,485 | ₩63,803 | ₩64,244 | +0.69% | 3.5만 |
|---|
| 2025.11.13 | ₩65,568 | ₩65,568 | ₩64,538 | ₩64,538 | -1.57% | 2.6만 |
|---|
| 2025.11.12 | ₩65,020 | ₩65,541 | ₩64,819 | ₩65,461 | +0.68% | 5.1만 |
|---|
| 2025.11.11 | ₩64,819 | ₩64,819 | ₩64,431 | ₩64,739 | -0.12% | 10.4만 |
|---|
| 2025.11.10 | ₩64,551 | ₩64,939 | ₩64,150 | ₩64,779 | +0.35% | 12.2만 |
|---|
| 2025.11.07 | ₩63,335 | ₩63,629 | ₩62,786 | ₩63,495 | +0.25% | 4만 |
|---|
| 2025.11.06 | ₩64,083 | ₩64,083 | ₩63,442 | ₩63,736 | -0.54% | 3만 |
|---|
| 2025.11.05 | ₩63,615 | ₩64,364 | ₩63,562 | ₩64,190 | +0.90% | 5.1만 |
|---|
| 2025.11.04 | ₩64,538 | ₩64,658 | ₩63,990 | ₩64,097 | -0.68% | 3.6만 |
|---|
| 2025.11.03 | ₩65,287 | ₩65,715 | ₩65,207 | ₩65,715 | +0.66% | 9.4만 |
|---|
| 2025.10.31 | ₩64,672 | ₩64,806 | ₩64,391 | ₩64,658 | -0.02% | 2.6만 |
|---|
| 2025.10.30 | ₩64,618 | ₩64,939 | ₩64,311 | ₩64,658 | +0.06% | 8.2만 |
|---|
| 2025.10.29 | ₩65,434 | ₩65,434 | ₩64,511 | ₩64,712 | -1.10% | 2.1만 |
|---|
| 2025.10.28 | ₩64,779 | ₩65,127 | ₩64,699 | ₩64,939 | +0.25% | 2.7만 |
|---|
| 2025.10.27 | ₩64,966 | ₩65,113 | ₩64,645 | ₩65,046 | +0.12% | 3.4만 |
|---|
| 2025.10.24 | ₩64,431 | ₩64,551 | ₩64,217 | ₩64,404 | -0.04% | 7만 |
|---|
| 2025.10.23 | ₩63,789 | ₩64,217 | ₩63,575 | ₩64,177 | +0.61% | 2.7만 |
|---|
| 2025.10.22 | ₩63,268 | ₩63,442 | ₩62,452 | ₩63,121 | -0.23% | 5.9만 |
|---|
| 2025.10.21 | ₩63,495 | ₩63,495 | ₩62,893 | ₩63,067 | -0.67% | 2.4만 |
|---|
| 2025.10.20 | ₩63,615 | ₩64,124 | ₩63,468 | ₩63,936 | +0.50% | 3.4만 |
|---|
| 2025.10.17 | ₩63,121 | ₩63,147 | ₩62,532 | ₩63,000 | -0.19% | 3만 |
|---|
| 2025.10.16 | ₩63,696 | ₩64,017 | ₩63,401 | ₩63,669 | -0.04% | 8.4만 |
|---|
| 2025.10.15 | ₩63,522 | ₩63,789 | ₩63,107 | ₩63,495 | -0.04% | 3.4만 |
|---|
| 2025.10.14 | ₩62,412 | ₩63,508 | ₩62,412 | ₩63,214 | +1.29% | 2.9만 |
|---|
| 2025.10.13 | ₩63,000 | ₩63,428 | ₩62,893 | ₩63,254 | +0.40% | 3.8만 |
|---|
| 2025.10.10 | ₩63,816 | ₩63,950 | ₩62,612 | ₩62,693 | -1.76% | 6.6만 |
|---|