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 | ₩67,625 | ₩68,038 | ₩67,478 | ₩67,985 | +0.53% | 4만 |
| 2026.10.08 | ₩67,758 | ₩68,065 | ₩67,318 | ₩67,758 | 0.00% | 8.7만 |
| 2026.10.07 | ₩68,772 | ₩68,852 | ₩68,171 | ₩68,652 | -0.17% | 13만 |
| 2026.10.06 | ₩70,399 | ₩70,760 | ₩70,133 | ₩70,346 | -0.08% | 8.4만 |
| 2026.10.05 | ₩69,586 | ₩70,159 | ₩69,586 | ₩69,986 | +0.58% | 3만 |
| 2026.10.02 | ₩69,319 | ₩69,932 | ₩69,079 | ₩69,626 | +0.44% | 4.1만 |
| 2026.10.01 | ₩70,186 | ₩70,186 | ₩68,772 | ₩69,265 | -1.31% | 4.3만 |
| 2026.09.30 | ₩71,213 | ₩71,400 | ₩70,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,760 |
| -0.64% |
| 2.8만 |
| 2026.09.29 | ₩71,480 | ₩71,480 | ₩70,733 | ₩71,307 | -0.24% | 2.3만 |
|---|
| 2026.09.28 | ₩71,347 | ₩71,720 | ₩70,986 | ₩71,387 | +0.06% | 2만 |
|---|
| 2026.09.25 | ₩71,560 | ₩72,094 | ₩71,120 | ₩71,854 | +0.41% | 1.8만 |
|---|
| 2026.09.24 | ₩70,733 | ₩71,160 | ₩70,146 | ₩71,053 | +0.45% | 4.7만 |
|---|
| 2026.09.23 | ₩71,413 | ₩71,493 | ₩70,613 | ₩71,000 | -0.58% | 2.9만 |
|---|
| 2026.09.22 | ₩71,733 | ₩72,547 | ₩71,640 | ₩72,320 | +0.82% | 2.8만 |
|---|
| 2026.09.21 | ₩71,733 | ₩72,040 | ₩71,320 | ₩71,934 | +0.28% | 2.9만 |
|---|
| 2026.09.18 | ₩70,346 | ₩70,773 | ₩70,133 | ₩70,693 | +0.49% | 2.4만 |
|---|
| 2026.09.17 | ₩70,933 | ₩71,360 | ₩70,733 | ₩70,906 | -0.04% | 1.5만 |
|---|
| 2026.09.16 | ₩70,600 | ₩71,227 | ₩69,959 | ₩70,346 | -0.36% | 2.4만 |
|---|
| 2026.09.15 | ₩70,626 | ₩70,626 | ₩69,946 | ₩70,213 | -0.59% | 10만 |
|---|
| 2026.09.14 | ₩70,479 | ₩71,093 | ₩69,999 | ₩70,626 | +0.21% | 3.3만 |
|---|
| 2026.09.11 | ₩72,214 | ₩72,254 | ₩71,867 | ₩72,040 | -0.24% | 1.5만 |
|---|
| 2026.09.10 | ₩71,253 | ₩71,693 | ₩71,066 | ₩71,253 | 0.00% | 4.3만 |
|---|
| 2026.09.09 | ₩72,174 | ₩72,587 | ₩71,854 | ₩72,054 | -0.17% | 3만 |
|---|
| 2026.09.08 | ₩72,721 | ₩72,974 | ₩72,534 | ₩72,641 | -0.11% | 5.1만 |
|---|
| 2026.09.04 | ₩71,880 | ₩72,654 | ₩71,880 | ₩72,347 | +0.65% | 21.3만 |
|---|
| 2026.09.03 | ₩71,333 | ₩72,147 | ₩71,120 | ₩71,840 | +0.71% | 3.3만 |
|---|
| 2026.09.02 | ₩70,613 | ₩71,066 | ₩70,559 | ₩70,853 | +0.34% | 4.5만 |
|---|
| 2026.09.01 | ₩70,786 | ₩71,053 | ₩69,999 | ₩70,333 | -0.64% | 34.9만 |
|---|
| 2026.08.31 | ₩72,040 | ₩72,040 | ₩71,120 | ₩71,520 | -0.72% | 39.6만 |
|---|
| 2026.08.28 | ₩72,200 | ₩72,561 | ₩71,587 | ₩71,774 | -0.59% | 3.7만 |
|---|
| 2026.08.27 | ₩72,094 | ₩72,414 | ₩71,840 | ₩72,200 | +0.15% | 2.8만 |
|---|
| 2026.08.26 | ₩71,787 | ₩72,080 | ₩71,587 | ₩71,800 | +0.02% | 4.1만 |
|---|
| 2026.08.25 | ₩71,760 | ₩72,040 | ₩71,627 | ₩71,907 | +0.20% | 6.2만 |
|---|
| 2026.08.24 | ₩71,173 | ₩71,280 | ₩70,693 | ₩71,053 | -0.17% | 9만 |
|---|
| 2026.08.21 | ₩71,453 | ₩71,814 | ₩71,093 | ₩71,493 | +0.06% | 8.6만 |
|---|
| 2026.08.20 | ₩70,893 | ₩71,293 | ₩70,573 | ₩70,733 | -0.23% | 7.2만 |
|---|
| 2026.08.19 | ₩72,107 | ₩72,107 | ₩71,093 | ₩71,333 | -1.07% | 5.6만 |
|---|
| 2026.08.18 | ₩72,147 | ₩72,374 | ₩71,453 | ₩71,640 | -0.70% | 5.9만 |
|---|
| 2026.08.17 | ₩73,414 | ₩73,935 | ₩73,254 | ₩73,388 | -0.04% | 3.7만 |
|---|
| 2026.08.14 | ₩72,947 | ₩73,348 | ₩72,694 | ₩72,988 | +0.05% | 2.8만 |
|---|
| 2026.08.13 | ₩72,881 | ₩73,201 | ₩72,654 | ₩72,841 | -0.05% | 2.7만 |
|---|
| 2026.08.12 | ₩72,601 | ₩72,867 | ₩72,280 | ₩72,481 | -0.17% | 3.9만 |
|---|
| 2026.08.11 | ₩71,533 | ₩71,894 | ₩71,146 | ₩71,427 | -0.15% | 1.3만 |
|---|
| 2026.08.10 | ₩71,360 | ₩71,720 | ₩71,173 | ₩71,333 | -0.04% | 2.9만 |
|---|
| 2026.08.07 | ₩71,987 | ₩72,000 | ₩71,440 | ₩71,840 | -0.20% | 3.3만 |
|---|
| 2026.08.06 | ₩71,480 | ₩72,120 | ₩71,253 | ₩71,373 | -0.15% | 7.3만 |
|---|
| 2026.08.05 | ₩71,894 | ₩72,561 | ₩71,894 | ₩72,240 | +0.48% | 39.9만 |
|---|
| 2026.08.04 | ₩70,426 | ₩71,613 | ₩70,426 | ₩71,467 | +1.48% | 6.3만 |
|---|
| 2026.08.03 | ₩68,745 | ₩69,799 | ₩68,598 | ₩69,532 | +1.14% | 5.8만 |
|---|
| 2026.07.31 | ₩69,039 | ₩69,092 | ₩67,985 | ₩68,745 | -0.43% | 8.2만 |
|---|
| 2026.07.30 | ₩67,198 | ₩68,412 | ₩67,198 | ₩68,252 | +1.57% | 7.3만 |
|---|
| 2026.07.29 | ₩66,464 | ₩67,318 | ₩65,517 | ₩65,944 | -0.78% | 7만 |
|---|
| 2026.07.28 | ₩67,504 | ₩67,958 | ₩66,931 | ₩67,678 | +0.26% | 24.7만 |
|---|
| 2026.07.27 | ₩69,866 | ₩69,866 | ₩68,518 | ₩69,185 | -0.97% | 5.3만 |
|---|
| 2026.07.24 | ₩69,225 | ₩69,612 | ₩68,612 | ₩68,892 | -0.48% | 35.6만 |
|---|
| 2026.07.23 | ₩69,332 | ₩69,599 | ₩69,092 | ₩69,265 | -0.10% | 2.7만 |
|---|
| 2026.07.22 | ₩70,213 | ₩70,399 | ₩69,932 | ₩69,986 | -0.32% | 2.6만 |
|---|
| 2026.07.21 | ₩69,706 | ₩70,600 | ₩69,546 | ₩70,359 | +0.94% | 5.5만 |
|---|
| 2026.07.20 | ₩69,345 | ₩69,479 | ₩68,638 | ₩68,638 | -1.02% | 4.2만 |
|---|
| 2026.07.17 | ₩68,105 | ₩69,652 | ₩67,998 | ₩69,292 | +1.74% | 5.3만 |
|---|
| 2026.07.16 | ₩70,426 | ₩70,613 | ₩69,866 | ₩70,066 | -0.51% | 5.8만 |
|---|
| 2026.07.15 | ₩71,613 | ₩71,680 | ₩70,800 | ₩71,453 | -0.22% | 10.2만 |
|---|
| 2026.07.14 | ₩71,307 | ₩71,840 | ₩71,040 | ₩71,347 | +0.06% | 11.2만 |
|---|
| 2026.07.13 | ₩70,920 | ₩70,986 | ₩69,986 | ₩70,133 | -1.11% | 6.1만 |
|---|
| 2026.07.10 | ₩71,987 | ₩72,334 | ₩71,640 | ₩72,054 | +0.09% | 4.2만 |
|---|
| 2026.07.09 | ₩71,467 | ₩71,920 | ₩71,160 | ₩71,627 | +0.22% | 5.8만 |
|---|
| 2026.07.08 | ₩70,413 | ₩70,800 | ₩69,652 | ₩70,573 | +0.23% | 4만 |
|---|
| 2026.07.07 | ₩72,187 | ₩72,227 | ₩71,106 | ₩71,520 | -0.92% | 3.3만 |
|---|
| 2026.07.06 | ₩73,214 | ₩73,668 | ₩72,854 | ₩73,534 | +0.44% | 6.5만 |
|---|
| 2026.07.02 | ₩73,948 | ₩74,255 | ₩72,587 | ₩72,934 | -1.37% | 8.2만 |
|---|
| 2026.07.01 | ₩74,202 | ₩74,562 | ₩73,788 | ₩74,135 | -0.09% | 13.7만 |
|---|
| 2026.06.30 | ₩73,908 | ₩74,762 | ₩73,655 | ₩74,575 | +0.90% | 1.9만 |
|---|
| 2026.06.29 | ₩73,308 | ₩73,721 | ₩72,387 | ₩73,575 | +0.36% | 4.1만 |
|---|
| 2026.06.26 | ₩73,001 | ₩73,708 | ₩72,627 | ₩73,081 | +0.11% | 9.5만 |
|---|
| 2026.06.25 | ₩75,215 | ₩75,215 | ₩73,681 | ₩74,095 | -1.49% | 4.1만 |
|---|
| 2026.06.24 | ₩74,188 | ₩74,508 | ₩73,094 | ₩73,908 | -0.38% | 5.4만 |
|---|
| 2026.06.23 | ₩74,215 | ₩75,069 | ₩73,828 | ₩74,308 | +0.13% | 5.7만 |
|---|
| 2026.06.22 | ₩77,697 | ₩78,270 | ₩76,710 | ₩78,030 | +0.43% | 3.7만 |
|---|
| 2026.06.18 | ₩76,523 | ₩77,083 | ₩76,349 | ₩76,710 | +0.24% | 21.5만 |
|---|
| 2026.06.17 | ₩76,603 | ₩76,910 | ₩75,082 | ₩75,082 | -1.99% | 4.7만 |
|---|
| 2026.06.16 | ₩76,216 | ₩76,523 | ₩75,442 | ₩75,562 | -0.86% | 8.1만 |
|---|
| 2026.06.15 | ₩75,429 | ₩75,576 | ₩74,935 | ₩75,335 | -0.12% | 12.6만 |
|---|
| 2026.06.12 | ₩74,028 | ₩74,362 | ₩73,334 | ₩74,041 | +0.02% | 3.6만 |
|---|
| 2026.06.11 | ₩71,547 | ₩73,721 | ₩71,093 | ₩73,481 | +2.70% | 12.5만 |
|---|
| 2026.06.10 | ₩71,413 | ₩71,880 | ₩70,133 | ₩70,359 | -1.48% | 21.2만 |
|---|
| 2026.06.09 | ₩73,601 | ₩73,601 | ₩70,293 | ₩71,840 | -2.39% | 15.3만 |
|---|
| 2026.06.08 | ₩73,254 | ₩73,254 | ₩72,334 | ₩72,561 | -0.95% | 5.4만 |
|---|
| 2026.06.05 | ₩73,988 | ₩73,988 | ₩71,307 | ₩71,413 | -3.48% | 9.9만 |
|---|
| 2026.06.04 | ₩75,242 | ₩75,696 | ₩74,495 | ₩75,442 | +0.27% | 6.2만 |
|---|
| 2026.06.03 | ₩76,323 | ₩76,323 | ₩75,562 | ₩75,696 | -0.82% | 4.6만 |
|---|
| 2026.06.02 | ₩76,123 | ₩76,736 | ₩76,043 | ₩76,456 | +0.44% | 5.8만 |
|---|
| 2026.06.01 | ₩76,576 | ₩77,804 | ₩76,416 | ₩77,430 | +1.11% | 6.1만 |
|---|
| 2026.05.29 | ₩77,670 | ₩77,857 | ₩77,070 | ₩77,430 | -0.31% | 6.8만 |
|---|
| 2026.05.28 | ₩76,736 | ₩77,897 | ₩76,469 | ₩77,617 | +1.15% | 6.3만 |
|---|
| 2026.05.27 | ₩77,777 | ₩77,777 | ₩76,816 | ₩77,123 | -0.84% | 18만 |
|---|
| 2026.05.26 | ₩78,177 | ₩78,444 | ₩77,924 | ₩78,270 | +0.12% | 7.6만 |
|---|
| 2026.05.22 | ₩75,776 | ₩75,963 | ₩75,162 | ₩75,482 | -0.39% | 4.4만 |
|---|
| 2026.05.21 | ₩74,095 | ₩75,282 | ₩73,855 | ₩74,935 | +1.13% | 4만 |
|---|
| 2026.05.20 | ₩73,094 | ₩74,575 | ₩72,988 | ₩74,362 | +1.73% | 4.7만 |
|---|
| 2026.05.19 | ₩72,574 | ₩73,721 | ₩72,254 | ₩73,001 | +0.59% | 6만 |
|---|
| 2026.05.18 | ₩75,122 | ₩75,122 | ₩73,708 | ₩74,668 | -0.60% | 4.8만 |
|---|
| 2026.05.15 | ₩74,949 | ₩75,376 | ₩74,362 | ₩74,829 | -0.16% | 6.2만 |
|---|
| 2026.05.14 | ₩77,390 | ₩77,603 | ₩76,896 | ₩77,217 | -0.22% | 7만 |
|---|
| 2026.05.13 | ₩77,550 | ₩78,377 | ₩77,217 | ₩78,257 | +0.91% | 4.9만 |
|---|
| 2026.05.12 | ₩77,697 | ₩77,710 | ₩76,069 | ₩77,177 | -0.67% | 6.9만 |
|---|
| 2026.05.11 | ₩78,310 | ₩78,911 | ₩78,097 | ₩78,391 | +0.10% | 5.8만 |
|---|
| 2026.05.08 | ₩78,284 | ₩79,338 | ₩78,284 | ₩79,098 | +1.04% | 9.1만 |
|---|
| 2026.05.07 | ₩78,897 | ₩78,897 | ₩77,470 | ₩77,603 | -1.64% | 7.8만 |
|---|
| 2026.05.06 | ₩78,497 | ₩79,058 | ₩78,070 | ₩78,897 | +0.51% | 12.1만 |
|---|
| 2026.05.05 | ₩76,096 | ₩76,990 | ₩76,003 | ₩76,723 | +0.82% | 8.9만 |
|---|
| 2026.05.04 | ₩75,416 | ₩76,043 | ₩74,535 | ₩74,949 | -0.62% | 11.3만 |
|---|
| 2026.05.01 | ₩75,335 | ₩76,123 | ₩75,215 | ₩75,482 | +0.19% | 5만 |
|---|
| 2026.04.30 | ₩74,575 | ₩75,762 | ₩74,148 | ₩75,576 | +1.34% | 6.3만 |
|---|
| 2026.04.29 | ₩73,494 | ₩73,548 | ₩72,574 | ₩72,854 | -0.87% | 7.6만 |
|---|
| 2026.04.28 | ₩73,708 | ₩73,841 | ₩73,228 | ₩73,601 | -0.14% | 19.3만 |
|---|
| 2026.04.27 | ₩74,188 | ₩74,188 | ₩73,628 | ₩73,841 | -0.47% | 3.9만 |
|---|
| 2026.04.24 | ₩73,655 | ₩74,081 | ₩73,228 | ₩73,775 | +0.16% | 8.4만 |
|---|
| 2026.04.23 | ₩73,494 | ₩73,908 | ₩72,267 | ₩73,001 | -0.67% | 3.7만 |
|---|
| 2026.04.22 | ₩73,815 | ₩74,148 | ₩73,321 | ₩73,748 | -0.09% | 7.8만 |
|---|
| 2026.04.21 | ₩73,868 | ₩73,988 | ₩72,174 | ₩72,307 | -2.11% | 4.8만 |
|---|
| 2026.04.20 | ₩74,041 | ₩74,175 | ₩73,441 | ₩73,895 | -0.20% | 5.2만 |
|---|
| 2026.04.17 | ₩75,082 | ₩75,762 | ₩74,749 | ₩74,962 | -0.16% | 8.9만 |
|---|
| 2026.04.16 | ₩73,961 | ₩73,961 | ₩73,134 | ₩73,534 | -0.58% | 42.5만 |
|---|
| 2026.04.15 | ₩73,868 | ₩73,948 | ₩73,374 | ₩73,708 | -0.22% | 5.4만 |
|---|
| 2026.04.14 | ₩73,961 | ₩74,775 | ₩73,961 | ₩74,775 | +1.10% | 4.3만 |
|---|
| 2026.04.13 | ₩71,747 | ₩73,374 | ₩71,747 | ₩73,174 | +1.99% | 14.5만 |
|---|
| 2026.04.10 | ₩72,627 | ₩72,827 | ₩72,040 | ₩72,521 | -0.15% | 3.5만 |
|---|
| 2026.04.09 | ₩71,467 | ₩72,561 | ₩71,120 | ₩72,227 | +1.06% | 8만 |
|---|
| 2026.04.08 | ₩71,774 | ₩72,014 | ₩70,826 | ₩71,547 | -0.32% | 7.3만 |
|---|
| 2026.04.07 | ₩67,238 | ₩67,745 | ₩66,290 | ₩67,584 | +0.52% | 27.8만 |
|---|
| 2026.04.06 | ₩67,464 | ₩68,078 | ₩67,464 | ₩67,945 | +0.71% | 4.2만 |
|---|
| 2026.04.02 | ₩65,730 | ₩67,264 | ₩65,703 | ₩67,104 | +2.09% | 4.9만 |
|---|
| 2026.04.01 | ₩67,558 | ₩68,919 | ₩67,558 | ₩68,158 | +0.89% | 9.4만 |
|---|
| 2026.03.31 | ₩64,529 | ₩66,117 | ₩64,263 | ₩66,064 | +2.38% | 4.8만 |
|---|
| 2026.03.30 | ₩63,809 | ₩64,036 | ₩62,835 | ₩63,262 | -0.86% | 3.7만 |
|---|
| 2026.03.27 | ₩63,849 | ₩64,636 | ₩63,275 | ₩63,676 | -0.27% | 7.9만 |
|---|
| 2026.03.26 | ₩65,303 | ₩65,743 | ₩64,276 | ₩64,463 | -1.29% | 10만 |
|---|
| 2026.03.25 | ₩66,637 | ₩66,704 | ₩66,037 | ₩66,317 | -0.48% | 2만 |
|---|
| 2026.03.24 | ₩64,716 | ₩65,530 | ₩64,636 | ₩65,090 | +0.58% | 4.1만 |
|---|
| 2026.03.23 | ₩65,357 | ₩66,731 | ₩65,130 | ₩65,904 | +0.84% | 5.6만 |
|---|
| 2026.03.20 | ₩65,890 | ₩65,890 | ₩63,556 | ₩63,889 | -3.04% | 5.4만 |
|---|
| 2026.03.19 | ₩65,170 | ₩66,531 | ₩64,770 | ₩66,144 | +1.49% | 11.5만 |
|---|
| 2026.03.18 | ₩67,451 | ₩67,758 | ₩66,397 | ₩66,517 | -1.38% | 7.4만 |
|---|
| 2026.03.17 | ₩67,971 | ₩68,252 | ₩67,291 | ₩67,398 | -0.84% | 9만 |
|---|
| 2026.03.16 | ₩66,931 | ₩67,438 | ₩66,731 | ₩67,131 | +0.30% | 8.5만 |
|---|
| 2026.03.13 | ₩67,251 | ₩67,518 | ₩65,623 | ₩65,757 | -2.22% | 4.6만 |
|---|
| 2026.03.12 | ₩67,878 | ₩67,878 | ₩66,851 | ₩67,251 | -0.92% | 6.1만 |
|---|
| 2026.03.11 | ₩68,839 | ₩69,359 | ₩68,505 | ₩68,945 | +0.16% | 5.3만 |
|---|
| 2026.03.10 | ₩69,385 | ₩70,333 | ₩69,039 | ₩69,065 | -0.46% | 17.4만 |
|---|
| 2026.03.09 | ₩67,011 | ₩68,865 | ₩66,144 | ₩68,425 | +2.11% | 13.3만 |
|---|
| 2026.03.06 | ₩67,331 | ₩68,572 | ₩67,184 | ₩68,185 | +1.27% | 7.2만 |
|---|
| 2026.03.05 | ₩69,959 | ₩70,213 | ₩68,212 | ₩68,959 | -1.43% | 9.3만 |
|---|
| 2026.03.04 | ₩70,519 | ₩71,160 | ₩70,266 | ₩71,066 | +0.78% | 4.9만 |
|---|
| 2026.03.03 | ₩69,185 | ₩70,359 | ₩67,851 | ₩69,852 | +0.96% | 24만 |
|---|
| 2026.03.02 | ₩72,454 | ₩73,334 | ₩72,334 | ₩72,801 | +0.48% | 9.5만 |
|---|
| 2026.02.27 | ₩74,162 | ₩74,362 | ₩73,815 | ₩73,975 | -0.25% | 3.2만 |
|---|
| 2026.02.26 | ₩74,162 | ₩74,295 | ₩73,228 | ₩74,095 | -0.09% | 7.6만 |
|---|
| 2026.02.25 | ₩73,548 | ₩74,188 | ₩73,534 | ₩73,961 | +0.56% | 8.4만 |
|---|
| 2026.02.24 | ₩72,601 | ₩73,268 | ₩72,401 | ₩73,068 | +0.64% | 31만 |
|---|
| 2026.02.23 | ₩73,188 | ₩73,401 | ₩72,574 | ₩73,014 | -0.24% | 22.5만 |
|---|
| 2026.02.20 | ₩72,240 | ₩72,974 | ₩72,187 | ₩72,814 | +0.79% | 26.2만 |
|---|
| 2026.02.19 | ₩71,747 | ₩72,000 | ₩71,440 | ₩71,947 | +0.28% | 6.2만 |
|---|
| 2026.02.18 | ₩72,227 | ₩72,761 | ₩72,080 | ₩72,320 | +0.13% | 12.2만 |
|---|
| 2026.02.17 | ₩71,120 | ₩71,800 | ₩70,666 | ₩71,560 | +0.62% | 8.2만 |
|---|
| 2026.02.13 | ₩70,893 | ₩71,667 | ₩70,533 | ₩71,453 | +0.79% | 103.1만 |
|---|
| 2026.02.12 | ₩72,988 | ₩72,988 | ₩71,146 | ₩71,320 | -2.28% | 8.9만 |
|---|
| 2026.02.11 | ₩72,774 | ₩72,774 | ₩71,894 | ₩72,667 | -0.15% | 4.7만 |
|---|
| 2026.02.10 | ₩72,694 | ₩72,694 | ₩71,934 | ₩72,107 | -0.81% | 5.2만 |
|---|
| 2026.02.09 | ₩71,440 | ₩72,707 | ₩71,440 | ₩72,641 | +1.68% | 5.1만 |
|---|
| 2026.02.06 | ₩70,533 | ₩71,053 | ₩70,386 | ₩71,026 | +0.70% | 9.6만 |
|---|
| 2026.02.05 | ₩69,786 | ₩70,133 | ₩68,985 | ₩69,065 | -1.03% | 7만 |
|---|
| 2026.02.04 | ₩71,800 | ₩71,800 | ₩70,159 | ₩70,693 | -1.54% | 7.4만 |
|---|
| 2026.02.03 | ₩70,533 | ₩71,227 | ₩70,413 | ₩71,040 | +0.72% | 4.7만 |
|---|
| 2026.02.02 | ₩69,572 | ₩70,413 | ₩69,546 | ₩70,293 | +1.04% | 6.3만 |
|---|
| 2026.01.30 | ₩70,533 | ₩70,800 | ₩69,252 | ₩69,426 | -1.57% | 5.7만 |
|---|
| 2026.01.29 | ₩72,174 | ₩72,374 | ₩70,453 | ₩71,480 | -0.96% | 8.5만 |
|---|
| 2026.01.28 | ₩71,200 | ₩71,387 | ₩70,786 | ₩71,333 | +0.19% | 4만 |
|---|
| 2026.01.27 | ₩71,106 | ₩71,867 | ₩70,933 | ₩71,613 | +0.71% | 7.1만 |
|---|
| 2026.01.26 | ₩70,306 | ₩70,706 | ₩70,026 | ₩70,146 | -0.23% | 21.3만 |
|---|
| 2026.01.23 | ₩69,092 | ₩69,759 | ₩68,892 | ₩69,652 | +0.81% | 14.9만 |
|---|
| 2026.01.22 | ₩68,945 | ₩69,372 | ₩68,705 | ₩69,239 | +0.43% | 15.6만 |
|---|
| 2026.01.21 | ₩68,131 | ₩68,612 | ₩67,571 | ₩68,425 | +0.43% | 21.3만 |
|---|
| 2026.01.20 | ₩67,718 | ₩68,438 | ₩67,718 | ₩67,931 | +0.32% | 4.7만 |
|---|
| 2026.01.16 | ₩68,358 | ₩68,692 | ₩67,891 | ₩68,638 | +0.41% | 5.3만 |
|---|
| 2026.01.15 | ₩68,198 | ₩68,452 | ₩68,051 | ₩68,212 | +0.02% | 6.5만 |
|---|
| 2026.01.14 | ₩67,931 | ₩68,171 | ₩67,705 | ₩68,051 | +0.18% | 8.6만 |
|---|
| 2026.01.13 | ₩67,825 | ₩67,971 | ₩67,464 | ₩67,665 | -0.24% | 5.8만 |
|---|
| 2026.01.12 | ₩67,491 | ₩68,105 | ₩67,491 | ₩68,025 | +0.79% | 2.6만 |
|---|
| 2026.01.09 | ₩66,971 | ₩67,584 | ₩66,971 | ₩67,478 | +0.76% | 16.5만 |
|---|
| 2026.01.08 | ₩67,131 | ₩67,318 | ₩66,744 | ₩67,104 | -0.04% | 3.9만 |
|---|
| 2026.01.07 | ₩67,344 | ₩67,344 | ₩66,691 | ₩67,104 | -0.36% | 6.3만 |
|---|
| 2026.01.06 | ₩67,411 | ₩67,504 | ₩67,104 | ₩67,278 | -0.20% | 5.3만 |
|---|
| 2026.01.05 | ₩66,544 | ₩67,291 | ₩66,330 | ₩67,091 | +0.82% | 4.5만 |
|---|
| 2026.01.02 | ₩66,144 | ₩66,424 | ₩65,770 | ₩66,077 | -0.10% | 8.2만 |
|---|
| 2025.12.31 | ₩65,677 | ₩65,677 | ₩65,237 | ₩65,343 | -0.51% | 2.1만 |
|---|
| 2025.12.30 | ₩65,904 | ₩66,037 | ₩65,597 | ₩65,717 | -0.28% | 3.6만 |
|---|
| 2025.12.29 | ₩65,743 | ₩65,797 | ₩65,383 | ₩65,610 | -0.20% | 2.5만 |
|---|
| 2025.12.26 | ₩65,850 | ₩65,930 | ₩65,477 | ₩65,743 | -0.16% | 3.1만 |
|---|
| 2025.12.24 | ₩65,810 | ₩66,064 | ₩65,677 | ₩65,917 | +0.16% | 2.6만 |
|---|
| 2025.12.23 | ₩65,663 | ₩66,010 | ₩65,450 | ₩65,837 | +0.26% | 2.6만 |
|---|
| 2025.12.22 | ₩65,250 | ₩65,610 | ₩65,156 | ₩65,450 | +0.31% | 8.1만 |
|---|
| 2025.12.19 | ₩64,850 | ₩65,463 | ₩64,730 | ₩65,156 | +0.47% | 7.6만 |
|---|
| 2025.12.18 | ₩64,516 | ₩64,876 | ₩64,263 | ₩64,503 | -0.02% | 7.5만 |
|---|
| 2025.12.17 | ₩64,609 | ₩64,609 | ₩63,876 | ₩63,982 | -0.97% | 4.2만 |
|---|
| 2025.12.16 | ₩64,876 | ₩64,930 | ₩64,343 | ₩64,663 | -0.33% | 4.5만 |
|---|
| 2025.12.15 | ₩65,383 | ₩65,557 | ₩64,916 | ₩65,196 | -0.29% | 2.7만 |
|---|
| 2025.12.12 | ₩65,864 | ₩65,877 | ₩64,810 | ₩65,036 | -1.26% | 2.4만 |
|---|
| 2025.12.11 | ₩65,450 | ₩65,783 | ₩65,397 | ₩65,637 | +0.29% | 7.8만 |
|---|
| 2025.12.10 | ₩64,690 | ₩65,557 | ₩64,556 | ₩65,317 | +0.97% | 3만 |
|---|
| 2025.12.09 | ₩64,743 | ₩64,943 | ₩64,663 | ₩64,783 | +0.06% | 3.4만 |
|---|
| 2025.12.08 | ₩64,796 | ₩64,916 | ₩64,463 | ₩64,663 | -0.21% | 2.4만 |
|---|
| 2025.12.05 | ₩64,890 | ₩64,890 | ₩64,209 | ₩64,356 | -0.82% | 2.5만 |
|---|
| 2025.12.04 | ₩64,196 | ₩64,316 | ₩63,809 | ₩63,996 | -0.31% | 5.6만 |
|---|
| 2025.12.03 | ₩63,902 | ₩64,276 | ₩63,676 | ₩64,143 | +0.38% | 2.6만 |
|---|
| 2025.12.02 | ₩63,582 | ₩63,742 | ₩63,275 | ₩63,609 | +0.04% | 5.8만 |
|---|
| 2025.12.01 | ₩63,662 | ₩63,662 | ₩63,262 | ₩63,315 | -0.54% | 2.4만 |
|---|
| 2025.11.28 | ₩64,036 | ₩64,183 | ₩63,742 | ₩64,089 | +0.08% | 1만 |
|---|
| 2025.11.26 | ₩63,342 | ₩63,969 | ₩63,195 | ₩63,742 | +0.63% | 6.1만 |
|---|
| 2025.11.25 | ₩62,288 | ₩62,889 | ₩61,901 | ₩62,768 | +0.77% | 5.1만 |
|---|
| 2025.11.24 | ₩61,621 | ₩62,141 | ₩61,541 | ₩62,035 | +0.67% | 1.5만 |
|---|
| 2025.11.21 | ₩61,408 | ₩61,995 | ₩61,021 | ₩61,755 | +0.56% | 2.4만 |
|---|
| 2025.11.20 | ₩63,436 | ₩63,529 | ₩61,514 | ₩61,688 | -2.75% | 1.9만 |
|---|
| 2025.11.19 | ₩62,315 | ₩62,795 | ₩61,901 | ₩62,168 | -0.24% | 3.7만 |
|---|
| 2025.11.18 | ₩62,515 | ₩62,662 | ₩61,901 | ₩62,448 | -0.11% | 3.9만 |
|---|
| 2025.11.17 | ₩64,143 | ₩64,316 | ₩63,422 | ₩63,582 | -0.87% | 7.3만 |
|---|
| 2025.11.14 | ₩63,649 | ₩64,329 | ₩63,649 | ₩64,089 | +0.69% | 3.5만 |
|---|
| 2025.11.13 | ₩65,410 | ₩65,410 | ₩64,383 | ₩64,383 | -1.57% | 2.6만 |
|---|
| 2025.11.12 | ₩64,863 | ₩65,383 | ₩64,663 | ₩65,303 | +0.68% | 5.1만 |
|---|
| 2025.11.11 | ₩64,663 | ₩64,663 | ₩64,276 | ₩64,583 | -0.12% | 10.4만 |
|---|
| 2025.11.10 | ₩64,396 | ₩64,783 | ₩63,996 | ₩64,623 | +0.35% | 12.2만 |
|---|
| 2025.11.07 | ₩63,182 | ₩63,476 | ₩62,635 | ₩63,342 | +0.25% | 4만 |
|---|
| 2025.11.06 | ₩63,929 | ₩63,929 | ₩63,289 | ₩63,582 | -0.54% | 3만 |
|---|
| 2025.11.05 | ₩63,462 | ₩64,209 | ₩63,409 | ₩64,036 | +0.90% | 5.1만 |
|---|
| 2025.11.04 | ₩64,383 | ₩64,503 | ₩63,836 | ₩63,942 | -0.68% | 3.6만 |
|---|
| 2025.11.03 | ₩65,130 | ₩65,557 | ₩65,050 | ₩65,557 | +0.66% | 9.4만 |
|---|
| 2025.10.31 | ₩64,516 | ₩64,650 | ₩64,236 | ₩64,503 | -0.02% | 2.6만 |
|---|
| 2025.10.30 | ₩64,463 | ₩64,783 | ₩64,156 | ₩64,503 | +0.06% | 8.2만 |
|---|
| 2025.10.29 | ₩65,277 | ₩65,277 | ₩64,356 | ₩64,556 | -1.10% | 2.1만 |
|---|
| 2025.10.28 | ₩64,623 | ₩64,970 | ₩64,543 | ₩64,783 | +0.25% | 2.7만 |
|---|
| 2025.10.27 | ₩64,810 | ₩64,956 | ₩64,489 | ₩64,890 | +0.12% | 3.4만 |
|---|
| 2025.10.24 | ₩64,276 | ₩64,396 | ₩64,063 | ₩64,249 | -0.04% | 7만 |
|---|
| 2025.10.23 | ₩63,636 | ₩64,063 | ₩63,422 | ₩64,023 | +0.61% | 2.7만 |
|---|
| 2025.10.22 | ₩63,115 | ₩63,289 | ₩62,302 | ₩62,969 | -0.23% | 5.9만 |
|---|
| 2025.10.21 | ₩63,342 | ₩63,342 | ₩62,742 | ₩62,915 | -0.67% | 2.4만 |
|---|
| 2025.10.20 | ₩63,462 | ₩63,969 | ₩63,315 | ₩63,782 | +0.50% | 3.4만 |
|---|
| 2025.10.17 | ₩62,969 | ₩62,995 | ₩62,382 | ₩62,849 | -0.19% | 3만 |
|---|
| 2025.10.16 | ₩63,542 | ₩63,862 | ₩63,249 | ₩63,516 | -0.04% | 8.4만 |
|---|
| 2025.10.15 | ₩63,369 | ₩63,636 | ₩62,955 | ₩63,342 | -0.04% | 3.4만 |
|---|
| 2025.10.14 | ₩62,262 | ₩63,355 | ₩62,262 | ₩63,062 | +1.29% | 2.9만 |
|---|
| 2025.10.13 | ₩62,849 | ₩63,275 | ₩62,742 | ₩63,102 | +0.40% | 3.8만 |
|---|
| 2025.10.10 | ₩63,662 | ₩63,796 | ₩62,462 | ₩62,542 | -1.76% | 6.6만 |
|---|