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 | ₩67,660 | ₩68,074 | ₩67,513 | ₩68,020 | +0.53% | 4만 |
| 2026.10.08 | ₩67,793 | ₩68,100 | ₩67,353 | ₩67,793 | 0.00% | 8.7만 |
| 2026.10.07 | ₩68,808 | ₩68,888 | ₩68,207 | ₩68,688 | -0.17% | 13만 |
| 2026.10.06 | ₩70,436 | ₩70,797 | ₩70,169 | ₩70,383 | -0.08% | 8.4만 |
| 2026.10.05 | ₩69,622 | ₩70,196 | ₩69,622 | ₩70,023 | +0.58% | 3만 |
| 2026.10.02 | ₩69,355 | ₩69,969 | ₩69,115 | ₩69,662 | +0.44% | 4.1만 |
| 2026.10.01 | ₩70,223 | ₩70,223 | ₩68,808 | ₩69,302 | -1.31% | 4.3만 |
| 2026.09.30 | ₩71,251 | ₩71,437 | ₩70,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,797 |
| -0.64% |
| 2.8만 |
| 2026.09.29 | ₩71,518 | ₩71,518 | ₩70,770 | ₩71,344 | -0.24% | 2.3만 |
|---|
| 2026.09.28 | ₩71,384 | ₩71,758 | ₩71,024 | ₩71,424 | +0.06% | 2만 |
|---|
| 2026.09.25 | ₩71,598 | ₩72,132 | ₩71,157 | ₩71,891 | +0.41% | 1.8만 |
|---|
| 2026.09.24 | ₩70,770 | ₩71,197 | ₩70,183 | ₩71,090 | +0.45% | 4.7만 |
|---|
| 2026.09.23 | ₩71,451 | ₩71,531 | ₩70,650 | ₩71,037 | -0.58% | 2.9만 |
|---|
| 2026.09.22 | ₩71,771 | ₩72,585 | ₩71,678 | ₩72,358 | +0.82% | 2.8만 |
|---|
| 2026.09.21 | ₩71,771 | ₩72,078 | ₩71,357 | ₩71,971 | +0.28% | 2.9만 |
|---|
| 2026.09.18 | ₩70,383 | ₩70,810 | ₩70,169 | ₩70,730 | +0.49% | 2.4만 |
|---|
| 2026.09.17 | ₩70,970 | ₩71,397 | ₩70,770 | ₩70,944 | -0.04% | 1.5만 |
|---|
| 2026.09.16 | ₩70,637 | ₩71,264 | ₩69,996 | ₩70,383 | -0.36% | 2.4만 |
|---|
| 2026.09.15 | ₩70,663 | ₩70,663 | ₩69,983 | ₩70,249 | -0.59% | 10만 |
|---|
| 2026.09.14 | ₩70,516 | ₩71,130 | ₩70,036 | ₩70,663 | +0.21% | 3.3만 |
|---|
| 2026.09.11 | ₩72,252 | ₩72,292 | ₩71,905 | ₩72,078 | -0.24% | 1.5만 |
|---|
| 2026.09.10 | ₩71,291 | ₩71,731 | ₩71,104 | ₩71,291 | 0.00% | 4.3만 |
|---|
| 2026.09.09 | ₩72,212 | ₩72,625 | ₩71,891 | ₩72,091 | -0.17% | 3만 |
|---|
| 2026.09.08 | ₩72,759 | ₩73,012 | ₩72,572 | ₩72,679 | -0.11% | 5.1만 |
|---|
| 2026.09.04 | ₩71,918 | ₩72,692 | ₩71,918 | ₩72,385 | +0.65% | 21.3만 |
|---|
| 2026.09.03 | ₩71,371 | ₩72,185 | ₩71,157 | ₩71,878 | +0.71% | 3.3만 |
|---|
| 2026.09.02 | ₩70,650 | ₩71,104 | ₩70,597 | ₩70,890 | +0.34% | 4.5만 |
|---|
| 2026.09.01 | ₩70,823 | ₩71,090 | ₩70,036 | ₩70,370 | -0.64% | 34.9만 |
|---|
| 2026.08.31 | ₩72,078 | ₩72,078 | ₩71,157 | ₩71,558 | -0.72% | 39.6만 |
|---|
| 2026.08.28 | ₩72,238 | ₩72,599 | ₩71,624 | ₩71,811 | -0.59% | 3.7만 |
|---|
| 2026.08.27 | ₩72,132 | ₩72,452 | ₩71,878 | ₩72,238 | +0.15% | 2.8만 |
|---|
| 2026.08.26 | ₩71,825 | ₩72,118 | ₩71,624 | ₩71,838 | +0.02% | 4.1만 |
|---|
| 2026.08.25 | ₩71,798 | ₩72,078 | ₩71,664 | ₩71,945 | +0.20% | 6.2만 |
|---|
| 2026.08.24 | ₩71,211 | ₩71,317 | ₩70,730 | ₩71,090 | -0.17% | 9만 |
|---|
| 2026.08.21 | ₩71,491 | ₩71,851 | ₩71,130 | ₩71,531 | +0.06% | 8.6만 |
|---|
| 2026.08.20 | ₩70,930 | ₩71,331 | ₩70,610 | ₩70,770 | -0.23% | 7.2만 |
|---|
| 2026.08.19 | ₩72,145 | ₩72,145 | ₩71,130 | ₩71,371 | -1.07% | 5.6만 |
|---|
| 2026.08.18 | ₩72,185 | ₩72,412 | ₩71,491 | ₩71,678 | -0.70% | 5.9만 |
|---|
| 2026.08.17 | ₩73,453 | ₩73,974 | ₩73,293 | ₩73,426 | -0.04% | 3.7만 |
|---|
| 2026.08.14 | ₩72,986 | ₩73,386 | ₩72,732 | ₩73,026 | +0.05% | 2.8만 |
|---|
| 2026.08.13 | ₩72,919 | ₩73,239 | ₩72,692 | ₩72,879 | -0.05% | 2.7만 |
|---|
| 2026.08.12 | ₩72,639 | ₩72,906 | ₩72,318 | ₩72,519 | -0.17% | 3.9만 |
|---|
| 2026.08.11 | ₩71,571 | ₩71,931 | ₩71,184 | ₩71,464 | -0.15% | 1.3만 |
|---|
| 2026.08.10 | ₩71,397 | ₩71,758 | ₩71,211 | ₩71,371 | -0.04% | 2.9만 |
|---|
| 2026.08.07 | ₩72,025 | ₩72,038 | ₩71,477 | ₩71,878 | -0.20% | 3.3만 |
|---|
| 2026.08.06 | ₩71,518 | ₩72,158 | ₩71,291 | ₩71,411 | -0.15% | 7.3만 |
|---|
| 2026.08.05 | ₩71,931 | ₩72,599 | ₩71,931 | ₩72,278 | +0.48% | 39.9만 |
|---|
| 2026.08.04 | ₩70,463 | ₩71,651 | ₩70,463 | ₩71,504 | +1.48% | 6.3만 |
|---|
| 2026.08.03 | ₩68,781 | ₩69,836 | ₩68,634 | ₩69,569 | +1.14% | 5.8만 |
|---|
| 2026.07.31 | ₩69,075 | ₩69,128 | ₩68,020 | ₩68,781 | -0.43% | 8.2만 |
|---|
| 2026.07.30 | ₩67,233 | ₩68,448 | ₩67,233 | ₩68,287 | +1.57% | 7.3만 |
|---|
| 2026.07.29 | ₩66,499 | ₩67,353 | ₩65,551 | ₩65,978 | -0.78% | 7만 |
|---|
| 2026.07.28 | ₩67,540 | ₩67,994 | ₩66,966 | ₩67,713 | +0.26% | 24.7만 |
|---|
| 2026.07.27 | ₩69,902 | ₩69,902 | ₩68,554 | ₩69,222 | -0.97% | 5.3만 |
|---|
| 2026.07.24 | ₩69,262 | ₩69,649 | ₩68,648 | ₩68,928 | -0.48% | 35.6만 |
|---|
| 2026.07.23 | ₩69,369 | ₩69,635 | ₩69,128 | ₩69,302 | -0.10% | 2.7만 |
|---|
| 2026.07.22 | ₩70,249 | ₩70,436 | ₩69,969 | ₩70,023 | -0.32% | 2.6만 |
|---|
| 2026.07.21 | ₩69,742 | ₩70,637 | ₩69,582 | ₩70,396 | +0.94% | 5.5만 |
|---|
| 2026.07.20 | ₩69,382 | ₩69,515 | ₩68,674 | ₩68,674 | -1.02% | 4.2만 |
|---|
| 2026.07.17 | ₩68,141 | ₩69,689 | ₩68,034 | ₩69,328 | +1.74% | 5.3만 |
|---|
| 2026.07.16 | ₩70,463 | ₩70,650 | ₩69,902 | ₩70,103 | -0.51% | 5.8만 |
|---|
| 2026.07.15 | ₩71,651 | ₩71,718 | ₩70,837 | ₩71,491 | -0.22% | 10.2만 |
|---|
| 2026.07.14 | ₩71,344 | ₩71,878 | ₩71,077 | ₩71,384 | +0.06% | 11.2만 |
|---|
| 2026.07.13 | ₩70,957 | ₩71,024 | ₩70,023 | ₩70,169 | -1.11% | 6.1만 |
|---|
| 2026.07.10 | ₩72,025 | ₩72,372 | ₩71,678 | ₩72,091 | +0.09% | 4.2만 |
|---|
| 2026.07.09 | ₩71,504 | ₩71,958 | ₩71,197 | ₩71,664 | +0.22% | 5.8만 |
|---|
| 2026.07.08 | ₩70,450 | ₩70,837 | ₩69,689 | ₩70,610 | +0.23% | 4만 |
|---|
| 2026.07.07 | ₩72,225 | ₩72,265 | ₩71,144 | ₩71,558 | -0.92% | 3.3만 |
|---|
| 2026.07.06 | ₩73,253 | ₩73,707 | ₩72,892 | ₩73,573 | +0.44% | 6.5만 |
|---|
| 2026.07.02 | ₩73,987 | ₩74,294 | ₩72,625 | ₩72,972 | -1.37% | 8.2만 |
|---|
| 2026.07.01 | ₩74,240 | ₩74,601 | ₩73,827 | ₩74,174 | -0.09% | 13.7만 |
|---|
| 2026.06.30 | ₩73,947 | ₩74,801 | ₩73,693 | ₩74,614 | +0.90% | 1.9만 |
|---|
| 2026.06.29 | ₩73,346 | ₩73,760 | ₩72,425 | ₩73,613 | +0.36% | 4.1만 |
|---|
| 2026.06.26 | ₩73,039 | ₩73,747 | ₩72,665 | ₩73,119 | +0.11% | 9.5만 |
|---|
| 2026.06.25 | ₩75,255 | ₩75,255 | ₩73,720 | ₩74,134 | -1.49% | 4.1만 |
|---|
| 2026.06.24 | ₩74,227 | ₩74,547 | ₩73,133 | ₩73,947 | -0.38% | 5.4만 |
|---|
| 2026.06.23 | ₩74,254 | ₩75,108 | ₩73,867 | ₩74,347 | +0.13% | 5.7만 |
|---|
| 2026.06.22 | ₩77,738 | ₩78,312 | ₩76,750 | ₩78,071 | +0.43% | 3.7만 |
|---|
| 2026.06.18 | ₩76,563 | ₩77,124 | ₩76,389 | ₩76,750 | +0.24% | 21.5만 |
|---|
| 2026.06.17 | ₩76,643 | ₩76,950 | ₩75,121 | ₩75,121 | -1.99% | 4.7만 |
|---|
| 2026.06.16 | ₩76,256 | ₩76,563 | ₩75,482 | ₩75,602 | -0.86% | 8.1만 |
|---|
| 2026.06.15 | ₩75,468 | ₩75,615 | ₩74,975 | ₩75,375 | -0.12% | 12.6만 |
|---|
| 2026.06.12 | ₩74,067 | ₩74,401 | ₩73,373 | ₩74,080 | +0.02% | 3.6만 |
|---|
| 2026.06.11 | ₩71,584 | ₩73,760 | ₩71,130 | ₩73,520 | +2.70% | 12.5만 |
|---|
| 2026.06.10 | ₩71,451 | ₩71,918 | ₩70,169 | ₩70,396 | -1.48% | 21.2만 |
|---|
| 2026.06.09 | ₩73,640 | ₩73,640 | ₩70,330 | ₩71,878 | -2.39% | 15.3만 |
|---|
| 2026.06.08 | ₩73,293 | ₩73,293 | ₩72,372 | ₩72,599 | -0.95% | 5.4만 |
|---|
| 2026.06.05 | ₩74,027 | ₩74,027 | ₩71,344 | ₩71,451 | -3.48% | 9.9만 |
|---|
| 2026.06.04 | ₩75,282 | ₩75,735 | ₩74,534 | ₩75,482 | +0.27% | 6.2만 |
|---|
| 2026.06.03 | ₩76,363 | ₩76,363 | ₩75,602 | ₩75,735 | -0.82% | 4.6만 |
|---|
| 2026.06.02 | ₩76,163 | ₩76,777 | ₩76,082 | ₩76,496 | +0.44% | 5.8만 |
|---|
| 2026.06.01 | ₩76,616 | ₩77,844 | ₩76,456 | ₩77,471 | +1.11% | 6.1만 |
|---|
| 2026.05.29 | ₩77,711 | ₩77,898 | ₩77,110 | ₩77,471 | -0.31% | 6.8만 |
|---|
| 2026.05.28 | ₩76,777 | ₩77,938 | ₩76,510 | ₩77,658 | +1.15% | 6.3만 |
|---|
| 2026.05.27 | ₩77,818 | ₩77,818 | ₩76,857 | ₩77,164 | -0.84% | 18만 |
|---|
| 2026.05.26 | ₩78,218 | ₩78,485 | ₩77,964 | ₩78,312 | +0.12% | 7.6만 |
|---|
| 2026.05.22 | ₩75,816 | ₩76,002 | ₩75,202 | ₩75,522 | -0.39% | 4.4만 |
|---|
| 2026.05.21 | ₩74,134 | ₩75,322 | ₩73,893 | ₩74,975 | +1.13% | 4만 |
|---|
| 2026.05.20 | ₩73,133 | ₩74,614 | ₩73,026 | ₩74,401 | +1.73% | 4.7만 |
|---|
| 2026.05.19 | ₩72,612 | ₩73,760 | ₩72,292 | ₩73,039 | +0.59% | 6만 |
|---|
| 2026.05.18 | ₩75,161 | ₩75,161 | ₩73,747 | ₩74,708 | -0.60% | 4.8만 |
|---|
| 2026.05.15 | ₩74,988 | ₩75,415 | ₩74,401 | ₩74,868 | -0.16% | 6.2만 |
|---|
| 2026.05.14 | ₩77,431 | ₩77,644 | ₩76,937 | ₩77,257 | -0.22% | 7만 |
|---|
| 2026.05.13 | ₩77,591 | ₩78,418 | ₩77,257 | ₩78,298 | +0.91% | 4.9만 |
|---|
| 2026.05.12 | ₩77,738 | ₩77,751 | ₩76,109 | ₩77,217 | -0.67% | 6.9만 |
|---|
| 2026.05.11 | ₩78,352 | ₩78,952 | ₩78,138 | ₩78,432 | +0.10% | 5.8만 |
|---|
| 2026.05.08 | ₩78,325 | ₩79,379 | ₩78,325 | ₩79,139 | +1.04% | 9.1만 |
|---|
| 2026.05.07 | ₩78,939 | ₩78,939 | ₩77,511 | ₩77,644 | -1.64% | 7.8만 |
|---|
| 2026.05.06 | ₩78,538 | ₩79,099 | ₩78,111 | ₩78,939 | +0.51% | 12.1만 |
|---|
| 2026.05.05 | ₩76,136 | ₩77,030 | ₩76,042 | ₩76,763 | +0.82% | 8.9만 |
|---|
| 2026.05.04 | ₩75,455 | ₩76,082 | ₩74,574 | ₩74,988 | -0.62% | 11.3만 |
|---|
| 2026.05.01 | ₩75,375 | ₩76,163 | ₩75,255 | ₩75,522 | +0.19% | 5만 |
|---|
| 2026.04.30 | ₩74,614 | ₩75,802 | ₩74,187 | ₩75,615 | +1.34% | 6.3만 |
|---|
| 2026.04.29 | ₩73,533 | ₩73,586 | ₩72,612 | ₩72,892 | -0.87% | 7.6만 |
|---|
| 2026.04.28 | ₩73,747 | ₩73,880 | ₩73,266 | ₩73,640 | -0.14% | 19.3만 |
|---|
| 2026.04.27 | ₩74,227 | ₩74,227 | ₩73,667 | ₩73,880 | -0.47% | 3.9만 |
|---|
| 2026.04.24 | ₩73,693 | ₩74,120 | ₩73,266 | ₩73,813 | +0.16% | 8.4만 |
|---|
| 2026.04.23 | ₩73,533 | ₩73,947 | ₩72,305 | ₩73,039 | -0.67% | 3.7만 |
|---|
| 2026.04.22 | ₩73,853 | ₩74,187 | ₩73,360 | ₩73,787 | -0.09% | 7.8만 |
|---|
| 2026.04.21 | ₩73,907 | ₩74,027 | ₩72,212 | ₩72,345 | -2.11% | 4.8만 |
|---|
| 2026.04.20 | ₩74,080 | ₩74,214 | ₩73,480 | ₩73,933 | -0.20% | 5.2만 |
|---|
| 2026.04.17 | ₩75,121 | ₩75,802 | ₩74,788 | ₩75,001 | -0.16% | 8.9만 |
|---|
| 2026.04.16 | ₩74,000 | ₩74,000 | ₩73,173 | ₩73,573 | -0.58% | 42.5만 |
|---|
| 2026.04.15 | ₩73,907 | ₩73,987 | ₩73,413 | ₩73,747 | -0.22% | 5.4만 |
|---|
| 2026.04.14 | ₩74,000 | ₩74,814 | ₩74,000 | ₩74,814 | +1.10% | 4.3만 |
|---|
| 2026.04.13 | ₩71,784 | ₩73,413 | ₩71,784 | ₩73,213 | +1.99% | 14.5만 |
|---|
| 2026.04.10 | ₩72,665 | ₩72,866 | ₩72,078 | ₩72,559 | -0.15% | 3.5만 |
|---|
| 2026.04.09 | ₩71,504 | ₩72,599 | ₩71,157 | ₩72,265 | +1.06% | 8만 |
|---|
| 2026.04.08 | ₩71,811 | ₩72,051 | ₩70,863 | ₩71,584 | -0.32% | 7.3만 |
|---|
| 2026.04.07 | ₩67,273 | ₩67,780 | ₩66,325 | ₩67,620 | +0.52% | 27.8만 |
|---|
| 2026.04.06 | ₩67,500 | ₩68,114 | ₩67,500 | ₩67,980 | +0.71% | 4.2만 |
|---|
| 2026.04.02 | ₩65,765 | ₩67,300 | ₩65,738 | ₩67,139 | +2.09% | 4.9만 |
|---|
| 2026.04.01 | ₩67,593 | ₩68,955 | ₩67,593 | ₩68,194 | +0.89% | 9.4만 |
|---|
| 2026.03.31 | ₩64,563 | ₩66,152 | ₩64,296 | ₩66,098 | +2.38% | 4.8만 |
|---|
| 2026.03.30 | ₩63,843 | ₩64,069 | ₩62,868 | ₩63,295 | -0.86% | 3.7만 |
|---|
| 2026.03.27 | ₩63,883 | ₩64,670 | ₩63,309 | ₩63,709 | -0.27% | 7.9만 |
|---|
| 2026.03.26 | ₩65,337 | ₩65,778 | ₩64,310 | ₩64,497 | -1.29% | 10만 |
|---|
| 2026.03.25 | ₩66,672 | ₩66,739 | ₩66,072 | ₩66,352 | -0.48% | 2만 |
|---|
| 2026.03.24 | ₩64,750 | ₩65,564 | ₩64,670 | ₩65,124 | +0.58% | 4.1만 |
|---|
| 2026.03.23 | ₩65,391 | ₩66,766 | ₩65,164 | ₩65,938 | +0.84% | 5.6만 |
|---|
| 2026.03.20 | ₩65,925 | ₩65,925 | ₩63,589 | ₩63,923 | -3.04% | 5.4만 |
|---|
| 2026.03.19 | ₩65,204 | ₩66,565 | ₩64,804 | ₩66,178 | +1.49% | 11.5만 |
|---|
| 2026.03.18 | ₩67,486 | ₩67,793 | ₩66,432 | ₩66,552 | -1.38% | 7.4만 |
|---|
| 2026.03.17 | ₩68,007 | ₩68,287 | ₩67,326 | ₩67,433 | -0.84% | 9만 |
|---|
| 2026.03.16 | ₩66,966 | ₩67,473 | ₩66,766 | ₩67,166 | +0.30% | 8.5만 |
|---|
| 2026.03.13 | ₩67,286 | ₩67,553 | ₩65,658 | ₩65,791 | -2.22% | 4.6만 |
|---|
| 2026.03.12 | ₩67,914 | ₩67,914 | ₩66,886 | ₩67,286 | -0.92% | 6.1만 |
|---|
| 2026.03.11 | ₩68,875 | ₩69,395 | ₩68,541 | ₩68,981 | +0.16% | 5.3만 |
|---|
| 2026.03.10 | ₩69,422 | ₩70,370 | ₩69,075 | ₩69,102 | -0.46% | 17.4만 |
|---|
| 2026.03.09 | ₩67,046 | ₩68,901 | ₩66,178 | ₩68,461 | +2.11% | 13.3만 |
|---|
| 2026.03.06 | ₩67,366 | ₩68,608 | ₩67,220 | ₩68,221 | +1.27% | 7.2만 |
|---|
| 2026.03.05 | ₩69,996 | ₩70,249 | ₩68,247 | ₩68,995 | -1.43% | 9.3만 |
|---|
| 2026.03.04 | ₩70,556 | ₩71,197 | ₩70,303 | ₩71,104 | +0.78% | 4.9만 |
|---|
| 2026.03.03 | ₩69,222 | ₩70,396 | ₩67,887 | ₩69,889 | +0.96% | 24만 |
|---|
| 2026.03.02 | ₩72,492 | ₩73,373 | ₩72,372 | ₩72,839 | +0.48% | 9.5만 |
|---|
| 2026.02.27 | ₩74,200 | ₩74,401 | ₩73,853 | ₩74,014 | -0.25% | 3.2만 |
|---|
| 2026.02.26 | ₩74,200 | ₩74,334 | ₩73,266 | ₩74,134 | -0.09% | 7.6만 |
|---|
| 2026.02.25 | ₩73,586 | ₩74,227 | ₩73,573 | ₩74,000 | +0.56% | 8.4만 |
|---|
| 2026.02.24 | ₩72,639 | ₩73,306 | ₩72,439 | ₩73,106 | +0.64% | 31만 |
|---|
| 2026.02.23 | ₩73,226 | ₩73,440 | ₩72,612 | ₩73,053 | -0.24% | 22.5만 |
|---|
| 2026.02.20 | ₩72,278 | ₩73,012 | ₩72,225 | ₩72,852 | +0.79% | 26.2만 |
|---|
| 2026.02.19 | ₩71,784 | ₩72,038 | ₩71,477 | ₩71,985 | +0.28% | 6.2만 |
|---|
| 2026.02.18 | ₩72,265 | ₩72,799 | ₩72,118 | ₩72,358 | +0.13% | 12.2만 |
|---|
| 2026.02.17 | ₩71,157 | ₩71,838 | ₩70,703 | ₩71,598 | +0.62% | 8.2만 |
|---|
| 2026.02.13 | ₩70,930 | ₩71,704 | ₩70,570 | ₩71,491 | +0.79% | 103.1만 |
|---|
| 2026.02.12 | ₩73,026 | ₩73,026 | ₩71,184 | ₩71,357 | -2.28% | 8.9만 |
|---|
| 2026.02.11 | ₩72,812 | ₩72,812 | ₩71,931 | ₩72,705 | -0.15% | 4.7만 |
|---|
| 2026.02.10 | ₩72,732 | ₩72,732 | ₩71,971 | ₩72,145 | -0.81% | 5.2만 |
|---|
| 2026.02.09 | ₩71,477 | ₩72,746 | ₩71,477 | ₩72,679 | +1.68% | 5.1만 |
|---|
| 2026.02.06 | ₩70,570 | ₩71,090 | ₩70,423 | ₩71,064 | +0.70% | 9.6만 |
|---|
| 2026.02.05 | ₩69,822 | ₩70,169 | ₩69,021 | ₩69,102 | -1.03% | 7만 |
|---|
| 2026.02.04 | ₩71,838 | ₩71,838 | ₩70,196 | ₩70,730 | -1.54% | 7.4만 |
|---|
| 2026.02.03 | ₩70,570 | ₩71,264 | ₩70,450 | ₩71,077 | +0.72% | 4.7만 |
|---|
| 2026.02.02 | ₩69,609 | ₩70,450 | ₩69,582 | ₩70,330 | +1.04% | 6.3만 |
|---|
| 2026.01.30 | ₩70,570 | ₩70,837 | ₩69,288 | ₩69,462 | -1.57% | 5.7만 |
|---|
| 2026.01.29 | ₩72,212 | ₩72,412 | ₩70,490 | ₩71,518 | -0.96% | 8.5만 |
|---|
| 2026.01.28 | ₩71,237 | ₩71,424 | ₩70,823 | ₩71,371 | +0.19% | 4만 |
|---|
| 2026.01.27 | ₩71,144 | ₩71,905 | ₩70,970 | ₩71,651 | +0.71% | 7.1만 |
|---|
| 2026.01.26 | ₩70,343 | ₩70,743 | ₩70,063 | ₩70,183 | -0.23% | 21.3만 |
|---|
| 2026.01.23 | ₩69,128 | ₩69,796 | ₩68,928 | ₩69,689 | +0.81% | 14.9만 |
|---|
| 2026.01.22 | ₩68,981 | ₩69,409 | ₩68,741 | ₩69,275 | +0.43% | 15.6만 |
|---|
| 2026.01.21 | ₩68,167 | ₩68,648 | ₩67,607 | ₩68,461 | +0.43% | 21.3만 |
|---|
| 2026.01.20 | ₩67,753 | ₩68,474 | ₩67,753 | ₩67,967 | +0.32% | 4.7만 |
|---|
| 2026.01.16 | ₩68,394 | ₩68,728 | ₩67,927 | ₩68,674 | +0.41% | 5.3만 |
|---|
| 2026.01.15 | ₩68,234 | ₩68,488 | ₩68,087 | ₩68,247 | +0.02% | 6.5만 |
|---|
| 2026.01.14 | ₩67,967 | ₩68,207 | ₩67,740 | ₩68,087 | +0.18% | 8.6만 |
|---|
| 2026.01.13 | ₩67,860 | ₩68,007 | ₩67,500 | ₩67,700 | -0.24% | 5.8만 |
|---|
| 2026.01.12 | ₩67,527 | ₩68,141 | ₩67,527 | ₩68,060 | +0.79% | 2.6만 |
|---|
| 2026.01.09 | ₩67,006 | ₩67,620 | ₩67,006 | ₩67,513 | +0.76% | 16.5만 |
|---|
| 2026.01.08 | ₩67,166 | ₩67,353 | ₩66,779 | ₩67,139 | -0.04% | 3.9만 |
|---|
| 2026.01.07 | ₩67,380 | ₩67,380 | ₩66,726 | ₩67,139 | -0.36% | 6.3만 |
|---|
| 2026.01.06 | ₩67,446 | ₩67,540 | ₩67,139 | ₩67,313 | -0.20% | 5.3만 |
|---|
| 2026.01.05 | ₩66,579 | ₩67,326 | ₩66,365 | ₩67,126 | +0.82% | 4.5만 |
|---|
| 2026.01.02 | ₩66,178 | ₩66,459 | ₩65,805 | ₩66,112 | -0.10% | 8.2만 |
|---|
| 2025.12.31 | ₩65,711 | ₩65,711 | ₩65,271 | ₩65,378 | -0.51% | 2.1만 |
|---|
| 2025.12.30 | ₩65,938 | ₩66,072 | ₩65,631 | ₩65,751 | -0.28% | 3.6만 |
|---|
| 2025.12.29 | ₩65,778 | ₩65,831 | ₩65,418 | ₩65,644 | -0.20% | 2.5만 |
|---|
| 2025.12.26 | ₩65,885 | ₩65,965 | ₩65,511 | ₩65,778 | -0.16% | 3.1만 |
|---|
| 2025.12.24 | ₩65,845 | ₩66,098 | ₩65,711 | ₩65,951 | +0.16% | 2.6만 |
|---|
| 2025.12.23 | ₩65,698 | ₩66,045 | ₩65,484 | ₩65,871 | +0.26% | 2.6만 |
|---|
| 2025.12.22 | ₩65,284 | ₩65,644 | ₩65,191 | ₩65,484 | +0.31% | 8.1만 |
|---|
| 2025.12.19 | ₩64,884 | ₩65,498 | ₩64,764 | ₩65,191 | +0.47% | 7.6만 |
|---|
| 2025.12.18 | ₩64,550 | ₩64,910 | ₩64,296 | ₩64,537 | -0.02% | 7.5만 |
|---|
| 2025.12.17 | ₩64,643 | ₩64,643 | ₩63,909 | ₩64,016 | -0.97% | 4.2만 |
|---|
| 2025.12.16 | ₩64,910 | ₩64,964 | ₩64,376 | ₩64,697 | -0.33% | 4.5만 |
|---|
| 2025.12.15 | ₩65,418 | ₩65,591 | ₩64,950 | ₩65,231 | -0.29% | 2.7만 |
|---|
| 2025.12.12 | ₩65,898 | ₩65,911 | ₩64,844 | ₩65,071 | -1.26% | 2.4만 |
|---|
| 2025.12.11 | ₩65,484 | ₩65,818 | ₩65,431 | ₩65,671 | +0.29% | 7.8만 |
|---|
| 2025.12.10 | ₩64,723 | ₩65,591 | ₩64,590 | ₩65,351 | +0.97% | 3만 |
|---|
| 2025.12.09 | ₩64,777 | ₩64,977 | ₩64,697 | ₩64,817 | +0.06% | 3.4만 |
|---|
| 2025.12.08 | ₩64,830 | ₩64,950 | ₩64,497 | ₩64,697 | -0.21% | 2.4만 |
|---|
| 2025.12.05 | ₩64,924 | ₩64,924 | ₩64,243 | ₩64,390 | -0.82% | 2.5만 |
|---|
| 2025.12.04 | ₩64,230 | ₩64,350 | ₩63,843 | ₩64,029 | -0.31% | 5.6만 |
|---|
| 2025.12.03 | ₩63,936 | ₩64,310 | ₩63,709 | ₩64,176 | +0.38% | 2.6만 |
|---|
| 2025.12.02 | ₩63,616 | ₩63,776 | ₩63,309 | ₩63,642 | +0.04% | 5.8만 |
|---|
| 2025.12.01 | ₩63,696 | ₩63,696 | ₩63,295 | ₩63,349 | -0.54% | 2.4만 |
|---|
| 2025.11.28 | ₩64,069 | ₩64,216 | ₩63,776 | ₩64,123 | +0.08% | 1만 |
|---|
| 2025.11.26 | ₩63,375 | ₩64,003 | ₩63,229 | ₩63,776 | +0.63% | 6.1만 |
|---|
| 2025.11.25 | ₩62,321 | ₩62,922 | ₩61,934 | ₩62,801 | +0.77% | 5.1만 |
|---|
| 2025.11.24 | ₩61,653 | ₩62,174 | ₩61,573 | ₩62,067 | +0.67% | 1.5만 |
|---|
| 2025.11.21 | ₩61,440 | ₩62,027 | ₩61,053 | ₩61,787 | +0.56% | 2.4만 |
|---|
| 2025.11.20 | ₩63,469 | ₩63,562 | ₩61,547 | ₩61,720 | -2.75% | 1.9만 |
|---|
| 2025.11.19 | ₩62,348 | ₩62,828 | ₩61,934 | ₩62,201 | -0.24% | 3.7만 |
|---|
| 2025.11.18 | ₩62,548 | ₩62,695 | ₩61,934 | ₩62,481 | -0.11% | 3.9만 |
|---|
| 2025.11.17 | ₩64,176 | ₩64,350 | ₩63,455 | ₩63,616 | -0.87% | 7.3만 |
|---|
| 2025.11.14 | ₩63,682 | ₩64,363 | ₩63,682 | ₩64,123 | +0.69% | 3.5만 |
|---|
| 2025.11.13 | ₩65,444 | ₩65,444 | ₩64,416 | ₩64,416 | -1.57% | 2.6만 |
|---|
| 2025.11.12 | ₩64,897 | ₩65,418 | ₩64,697 | ₩65,337 | +0.68% | 5.1만 |
|---|
| 2025.11.11 | ₩64,697 | ₩64,697 | ₩64,310 | ₩64,617 | -0.12% | 10.4만 |
|---|
| 2025.11.10 | ₩64,430 | ₩64,817 | ₩64,029 | ₩64,657 | +0.35% | 12.2만 |
|---|
| 2025.11.07 | ₩63,215 | ₩63,509 | ₩62,668 | ₩63,375 | +0.25% | 4만 |
|---|
| 2025.11.06 | ₩63,963 | ₩63,963 | ₩63,322 | ₩63,616 | -0.54% | 3만 |
|---|
| 2025.11.05 | ₩63,495 | ₩64,243 | ₩63,442 | ₩64,069 | +0.90% | 5.1만 |
|---|
| 2025.11.04 | ₩64,416 | ₩64,537 | ₩63,869 | ₩63,976 | -0.68% | 3.6만 |
|---|
| 2025.11.03 | ₩65,164 | ₩65,591 | ₩65,084 | ₩65,591 | +0.66% | 9.4만 |
|---|
| 2025.10.31 | ₩64,550 | ₩64,683 | ₩64,270 | ₩64,537 | -0.02% | 2.6만 |
|---|
| 2025.10.30 | ₩64,497 | ₩64,817 | ₩64,190 | ₩64,537 | +0.06% | 8.2만 |
|---|
| 2025.10.29 | ₩65,311 | ₩65,311 | ₩64,390 | ₩64,590 | -1.10% | 2.1만 |
|---|
| 2025.10.28 | ₩64,657 | ₩65,004 | ₩64,577 | ₩64,817 | +0.25% | 2.7만 |
|---|
| 2025.10.27 | ₩64,844 | ₩64,990 | ₩64,523 | ₩64,924 | +0.12% | 3.4만 |
|---|
| 2025.10.24 | ₩64,310 | ₩64,430 | ₩64,096 | ₩64,283 | -0.04% | 7만 |
|---|
| 2025.10.23 | ₩63,669 | ₩64,096 | ₩63,455 | ₩64,056 | +0.61% | 2.7만 |
|---|
| 2025.10.22 | ₩63,148 | ₩63,322 | ₩62,334 | ₩63,002 | -0.23% | 5.9만 |
|---|
| 2025.10.21 | ₩63,375 | ₩63,375 | ₩62,775 | ₩62,948 | -0.67% | 2.4만 |
|---|
| 2025.10.20 | ₩63,495 | ₩64,003 | ₩63,349 | ₩63,816 | +0.50% | 3.4만 |
|---|
| 2025.10.17 | ₩63,002 | ₩63,028 | ₩62,414 | ₩62,881 | -0.19% | 3만 |
|---|
| 2025.10.16 | ₩63,576 | ₩63,896 | ₩63,282 | ₩63,549 | -0.04% | 8.4만 |
|---|
| 2025.10.15 | ₩63,402 | ₩63,669 | ₩62,988 | ₩63,375 | -0.04% | 3.4만 |
|---|
| 2025.10.14 | ₩62,294 | ₩63,389 | ₩62,294 | ₩63,095 | +1.29% | 2.9만 |
|---|
| 2025.10.13 | ₩62,881 | ₩63,309 | ₩62,775 | ₩63,135 | +0.40% | 3.8만 |
|---|
| 2025.10.10 | ₩63,696 | ₩63,829 | ₩62,494 | ₩62,574 | -1.76% | 6.6만 |
|---|