시장 데이터를 불러오는 중
전체 종목
Invesco Dorsey Wright Industrials Momentum ETF 과거 주가
Invesco Dorsey Wright Industrials Momentum ETF · PRN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Dorsey Wright Industrials Momentum ETF · PRN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩264,100 | ₩265,664 | ₩263,244 | ₩264,755 | +0.25% | 1.2만 |
| 2026.10.08 | ₩262,402 | ₩263,512 | ₩261,078 | ₩263,338 | +0.36% | 3.6만 |
| 2026.10.07 | ₩267,349 | ₩267,349 | ₩262,562 | ₩262,843 | -1.69% | 1.9만 |
| 2026.10.06 | ₩270,291 | ₩271,240 | ₩267,911 | ₩268,606 | -0.62% | 2.5만 |
| 2026.10.05 | ₩270,197 | ₩271,427 | ₩268,071 | ₩270,331 | +0.05% | 12.7만 |
| 2026.10.02 | ₩271,414 | ₩271,427 | ₩269,890 | ₩270,077 | -0.49% | 5만 |
| 2026.10.01 | ₩264,983 | ₩268,780 | ₩263,913 | ₩268,192 | +1.21% | 1.6만 |
| 2026.09.30 | ₩266,935 | ₩266,935 | ₩263,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩264,528 |
| -0.90% |
| 2.7만 |
| 2026.09.29 | ₩268,646 | ₩271,053 | ₩265,076 | ₩267,483 | -0.43% | 1.8만 |
|---|
| 2026.09.28 | ₩266,761 | ₩267,844 | ₩263,645 | ₩266,520 | -0.09% | 1.6만 |
|---|
| 2026.09.25 | ₩269,475 | ₩270,973 | ₩267,550 | ₩269,234 | -0.09% | 2.5만 |
|---|
| 2026.09.24 | ₩264,448 | ₩267,844 | ₩263,552 | ₩266,761 | +0.87% | 1.6만 |
|---|
| 2026.09.23 | ₩267,189 | ₩268,833 | ₩265,450 | ₩267,924 | +0.28% | 1.7만 |
|---|
| 2026.09.22 | ₩265,918 | ₩268,232 | ₩265,063 | ₩268,018 | +0.79% | 1.9만 |
|---|
| 2026.09.21 | ₩266,614 | ₩267,082 | ₩263,191 | ₩266,293 | -0.12% | 1.1만 |
|---|
| 2026.09.18 | ₩259,420 | ₩263,726 | ₩259,420 | ₩263,726 | +1.66% | 1.8만 |
|---|
| 2026.09.17 | ₩264,769 | ₩265,049 | ₩259,206 | ₩259,500 | -1.99% | 2만 |
|---|
| 2026.09.16 | ₩259,019 | ₩261,092 | ₩255,583 | ₩258,364 | -0.25% | 2.2만 |
|---|
| 2026.09.15 | ₩257,949 | ₩257,949 | ₩254,687 | ₩254,954 | -1.16% | 1.7만 |
|---|
| 2026.09.14 | ₩261,265 | ₩261,265 | ₩256,439 | ₩256,800 | -1.71% | 3.4만 |
|---|
| 2026.09.11 | ₩266,881 | ₩270,719 | ₩266,801 | ₩269,649 | +1.04% | 1.6만 |
|---|
| 2026.09.10 | ₩263,980 | ₩265,852 | ₩261,693 | ₩262,108 | -0.71% | 1.8만 |
|---|
| 2026.09.09 | ₩269,315 | ₩270,224 | ₩266,132 | ₩266,400 | -1.08% | 1.9만 |
|---|
| 2026.09.08 | ₩268,325 | ₩272,764 | ₩268,165 | ₩270,090 | +0.66% | 3만 |
|---|
| 2026.09.04 | ₩265,504 | ₩269,609 | ₩265,504 | ₩267,884 | +0.90% | 5만 |
|---|
| 2026.09.03 | ₩261,025 | ₩264,515 | ₩257,776 | ₩263,913 | +1.11% | 3.2만 |
|---|
| 2026.09.02 | ₩260,209 | ₩261,506 | ₩257,482 | ₩260,249 | +0.02% | 1.7만 |
|---|
| 2026.09.01 | ₩261,265 | ₩263,151 | ₩259,674 | ₩260,436 | -0.32% | 2.6만 |
|---|
| 2026.08.31 | ₩264,983 | ₩264,983 | ₩262,081 | ₩264,341 | -0.24% | 2만 |
|---|
| 2026.08.28 | ₩275,211 | ₩275,211 | ₩266,173 | ₩266,173 | -3.28% | 3만 |
|---|
| 2026.08.27 | ₩276,642 | ₩276,642 | ₩272,430 | ₩275,265 | -0.50% | 1.7만 |
|---|
| 2026.08.26 | ₩268,593 | ₩273,513 | ₩268,593 | ₩273,513 | +1.83% | 1.9만 |
|---|
| 2026.08.25 | ₩276,321 | ₩276,321 | ₩268,753 | ₩269,435 | -2.49% | 5.3만 |
|---|
| 2026.08.24 | ₩274,503 | ₩274,503 | ₩269,435 | ₩270,545 | -1.44% | 6.9만 |
|---|
| 2026.08.21 | ₩281,215 | ₩281,215 | ₩275,198 | ₩277,578 | -1.29% | 5.1만 |
|---|
| 2026.08.20 | ₩283,033 | ₩283,996 | ₩277,966 | ₩278,634 | -1.55% | 5.7만 |
|---|
| 2026.08.19 | ₩291,844 | ₩291,844 | ₩282,365 | ₩284,825 | -2.41% | 6.9만 |
|---|
| 2026.08.18 | ₩302,822 | ₩302,822 | ₩292,152 | ₩294,251 | -2.83% | 4.9만 |
|---|
| 2026.08.17 | ₩306,272 | ₩309,427 | ₩305,162 | ₩309,347 | +1.00% | 2.4만 |
|---|
| 2026.08.14 | ₩299,452 | ₩304,052 | ₩299,118 | ₩303,851 | +1.47% | 3.5만 |
|---|
| 2026.08.13 | ₩301,873 | ₩302,180 | ₩297,942 | ₩298,329 | -1.17% | 5.8만 |
|---|
| 2026.08.12 | ₩302,755 | ₩304,841 | ₩299,827 | ₩300,482 | -0.75% | 4.1만 |
|---|
| 2026.08.11 | ₩293,703 | ₩297,661 | ₩293,182 | ₩293,877 | +0.06% | 3.1만 |
|---|
| 2026.08.10 | ₩297,781 | ₩298,516 | ₩291,229 | ₩291,644 | -2.06% | 6.2만 |
|---|
| 2026.08.07 | ₩299,760 | ₩300,696 | ₩291,256 | ₩296,698 | -1.02% | 8.4만 |
|---|
| 2026.08.06 | ₩298,155 | ₩304,306 | ₩294,946 | ₩295,321 | -0.95% | 8.1만 |
|---|
| 2026.08.05 | ₩302,287 | ₩305,777 | ₩298,410 | ₩298,463 | -1.27% | 7.7만 |
|---|
| 2026.08.04 | ₩299,345 | ₩305,282 | ₩297,246 | ₩302,835 | +1.17% | 3.9만 |
|---|
| 2026.08.03 | ₩286,590 | ₩295,254 | ₩283,341 | ₩295,174 | +3.00% | 5.7만 |
|---|
| 2026.07.31 | ₩292,433 | ₩295,147 | ₩286,937 | ₩288,167 | -1.46% | 7.1만 |
|---|
| 2026.07.30 | ₩275,425 | ₩286,082 | ₩275,425 | ₩285,279 | +3.58% | 8.5만 |
|---|
| 2026.07.29 | ₩278,393 | ₩280,573 | ₩264,047 | ₩264,782 | -4.89% | 13.4만 |
|---|
| 2026.07.28 | ₩290,949 | ₩290,949 | ₩275,987 | ₩280,559 | -3.57% | 6만 |
|---|
| 2026.07.27 | ₩302,434 | ₩303,798 | ₩288,221 | ₩296,136 | -2.08% | 5.4만 |
|---|
| 2026.07.24 | ₩308,825 | ₩308,825 | ₩298,904 | ₩299,252 | -3.10% | 4.6만 |
|---|
| 2026.07.23 | ₩309,079 | ₩312,529 | ₩306,846 | ₩308,678 | -0.13% | 2.8만 |
|---|
| 2026.07.22 | ₩304,614 | ₩309,307 | ₩304,614 | ₩307,462 | +0.93% | 2.2만 |
|---|
| 2026.07.21 | ₩302,715 | ₩307,702 | ₩300,602 | ₩307,194 | +1.48% | 2.5만 |
|---|
| 2026.07.20 | ₩298,864 | ₩301,806 | ₩295,749 | ₩296,163 | -0.90% | 3.3만 |
|---|
| 2026.07.17 | ₩288,208 | ₩298,664 | ₩284,477 | ₩295,481 | +2.52% | 4.3만 |
|---|
| 2026.07.16 | ₩300,375 | ₩301,739 | ₩292,714 | ₩295,307 | -1.69% | 4.6만 |
|---|
| 2026.07.15 | ₩308,625 | ₩308,625 | ₩298,717 | ₩304,734 | -1.26% | 4.6만 |
|---|
| 2026.07.14 | ₩305,670 | ₩309,106 | ₩304,360 | ₩306,191 | +0.17% | 3.5만 |
|---|
| 2026.07.13 | ₩304,172 | ₩305,122 | ₩298,944 | ₩300,081 | -1.35% | 4.5만 |
|---|
| 2026.07.10 | ₩310,069 | ₩310,069 | ₩304,373 | ₩308,023 | -0.66% | 3.2만 |
|---|
| 2026.07.09 | ₩311,847 | ₩313,692 | ₩310,015 | ₩310,069 | -0.57% | 3.9만 |
|---|
| 2026.07.08 | ₩299,345 | ₩305,041 | ₩298,690 | ₩303,664 | +1.44% | 4.2만 |
|---|
| 2026.07.07 | ₩313,612 | ₩313,612 | ₩298,757 | ₩304,306 | -2.97% | 6.2만 |
|---|
| 2026.07.06 | ₩317,142 | ₩325,419 | ₩317,142 | ₩318,051 | +0.29% | 4.5만 |
|---|
| 2026.07.02 | ₩335,754 | ₩335,754 | ₩310,871 | ₩314,414 | -6.36% | 7.2만 |
|---|
| 2026.07.01 | ₩345,047 | ₩345,047 | ₩334,270 | ₩334,364 | -3.10% | 4.4만 |
|---|
| 2026.06.30 | ₩343,081 | ₩348,590 | ₩340,875 | ₩348,590 | +1.61% | 3.3만 |
|---|
| 2026.06.29 | ₩335,447 | ₩341,557 | ₩329,162 | ₩341,557 | +1.82% | 5만 |
|---|
| 2026.06.26 | ₩339,832 | ₩339,832 | ₩330,860 | ₩333,428 | -1.88% | 5.4만 |
|---|
| 2026.06.25 | ₩345,207 | ₩348,991 | ₩340,955 | ₩344,672 | -0.15% | 8.6만 |
|---|
| 2026.06.24 | ₩339,725 | ₩344,967 | ₩334,471 | ₩337,252 | -0.73% | 4.1만 |
|---|
| 2026.06.23 | ₩337,105 | ₩342,640 | ₩332,331 | ₩338,642 | +0.46% | 5.6만 |
|---|
| 2026.06.22 | ₩344,071 | ₩351,291 | ₩342,493 | ₩351,171 | +2.06% | 3.2만 |
|---|
| 2026.06.18 | ₩342,440 | ₩344,338 | ₩335,768 | ₩341,397 | -0.30% | 3.9만 |
|---|
| 2026.06.17 | ₩337,586 | ₩341,758 | ₩334,471 | ₩335,139 | -0.72% | 6.4만 |
|---|
| 2026.06.16 | ₩335,941 | ₩339,364 | ₩332,010 | ₩332,010 | -1.17% | 3.5만 |
|---|
| 2026.06.15 | ₩337,292 | ₩337,292 | ₩332,518 | ₩334,257 | -0.90% | 4.4만 |
|---|
| 2026.06.12 | ₩325,806 | ₩328,935 | ₩323,386 | ₩327,010 | +0.37% | 5.4만 |
|---|
| 2026.06.11 | ₩309,534 | ₩323,761 | ₩309,534 | ₩323,707 | +4.58% | 4.7만 |
|---|
| 2026.06.10 | ₩313,211 | ₩319,776 | ₩302,996 | ₩304,413 | -2.81% | 6.7만 |
|---|
| 2026.06.09 | ₩320,231 | ₩325,419 | ₩301,685 | ₩315,671 | -1.42% | 8.2만 |
|---|
| 2026.06.08 | ₩322,597 | ₩322,597 | ₩314,508 | ₩316,112 | -2.01% | 2.3만 |
|---|
| 2026.06.05 | ₩328,895 | ₩328,895 | ₩313,839 | ₩315,497 | -4.07% | 3.3만 |
|---|
| 2026.06.04 | ₩327,384 | ₩335,286 | ₩324,590 | ₩333,040 | +1.73% | 2.3만 |
|---|
| 2026.06.03 | ₩331,476 | ₩335,353 | ₩325,980 | ₩331,008 | -0.14% | 2.3만 |
|---|
| 2026.06.02 | ₩323,466 | ₩330,566 | ₩323,466 | ₩329,069 | +1.73% | 1.7만 |
|---|
| 2026.06.01 | ₩323,761 | ₩324,710 | ₩317,503 | ₩321,447 | -0.71% | 5.5만 |
|---|
| 2026.05.29 | ₩332,224 | ₩332,278 | ₩324,229 | ₩328,226 | -1.20% | 3.4만 |
|---|
| 2026.05.28 | ₩330,647 | ₩333,254 | ₩324,910 | ₩331,502 | +0.26% | 3.4만 |
|---|
| 2026.05.27 | ₩334,190 | ₩334,190 | ₩326,181 | ₩330,339 | -1.15% | 3.4만 |
|---|
| 2026.05.26 | ₩324,309 | ₩329,777 | ₩323,694 | ₩329,189 | +1.50% | 2.6만 |
|---|
| 2026.05.22 | ₩317,650 | ₩317,650 | ₩311,272 | ₩316,580 | -0.34% | 4.2만 |
|---|
| 2026.05.21 | ₩311,754 | ₩313,652 | ₩309,053 | ₩312,502 | +0.24% | 3.3만 |
|---|
| 2026.05.20 | ₩309,213 | ₩314,535 | ₩307,301 | ₩311,847 | +0.85% | 3.5만 |
|---|
| 2026.05.19 | ₩304,119 | ₩307,649 | ₩296,217 | ₩304,413 | +0.10% | 4.2만 |
|---|
| 2026.05.18 | ₩322,290 | ₩322,290 | ₩307,421 | ₩310,109 | -3.78% | 6.3만 |
|---|
| 2026.05.15 | ₩324,616 | ₩324,656 | ₩318,439 | ₩321,006 | -1.11% | 4.2만 |
|---|
| 2026.05.14 | ₩330,780 | ₩331,275 | ₩328,414 | ₩331,248 | +0.14% | 2.2만 |
|---|
| 2026.05.13 | ₩327,331 | ₩329,483 | ₩321,140 | ₩328,347 | +0.31% | 2.3만 |
|---|
| 2026.05.12 | ₩324,951 | ₩324,951 | ₩314,414 | ₩324,055 | -0.28% | 2.8만 |
|---|
| 2026.05.11 | ₩322,250 | ₩329,657 | ₩322,250 | ₩328,093 | +1.81% | 2.6만 |
|---|
| 2026.05.08 | ₩320,765 | ₩322,691 | ₩319,281 | ₩320,298 | -0.15% | 1.5만 |
|---|
| 2026.05.07 | ₩334,123 | ₩334,123 | ₩316,687 | ₩317,650 | -4.93% | 2만 |
|---|
| 2026.05.06 | ₩327,478 | ₩332,559 | ₩322,584 | ₩332,559 | +1.55% | 2.3만 |
|---|
| 2026.05.05 | ₩316,915 | ₩321,808 | ₩316,915 | ₩320,725 | +1.20% | 4.9만 |
|---|
| 2026.05.04 | ₩312,649 | ₩312,649 | ₩307,087 | ₩309,761 | -0.92% | 3.4만 |
|---|
| 2026.05.01 | ₩310,310 | ₩311,540 | ₩306,579 | ₩311,245 | +0.30% | 1.6만 |
|---|
| 2026.04.30 | ₩301,485 | ₩310,042 | ₩301,485 | ₩310,042 | +2.84% | 3만 |
|---|
| 2026.04.29 | ₩299,158 | ₩299,158 | ₩291,657 | ₩293,823 | -1.78% | 1.6만 |
|---|
| 2026.04.28 | ₩301,672 | ₩301,672 | ₩292,994 | ₩297,260 | -1.46% | 3.2만 |
|---|
| 2026.04.27 | ₩305,255 | ₩305,295 | ₩298,169 | ₩305,215 | -0.01% | 2.3만 |
|---|
| 2026.04.24 | ₩307,716 | ₩307,863 | ₩302,327 | ₩304,306 | -1.11% | 3.7만 |
|---|
| 2026.04.23 | ₩300,134 | ₩306,953 | ₩299,051 | ₩304,493 | +1.45% | 2만 |
|---|
| 2026.04.22 | ₩302,060 | ₩304,293 | ₩296,217 | ₩299,493 | -0.85% | 2.6만 |
|---|
| 2026.04.21 | ₩300,843 | ₩303,250 | ₩296,511 | ₩297,474 | -1.12% | 5.8만 |
|---|
| 2026.04.20 | ₩297,647 | ₩299,854 | ₩296,725 | ₩299,265 | +0.54% | 1.6만 |
|---|
| 2026.04.17 | ₩297,246 | ₩300,148 | ₩294,786 | ₩298,316 | +0.36% | 1.9만 |
|---|
| 2026.04.16 | ₩291,778 | ₩292,379 | ₩288,154 | ₩290,521 | -0.43% | 1.5만 |
|---|
| 2026.04.15 | ₩295,134 | ₩295,134 | ₩288,662 | ₩291,283 | -1.30% | 2.7만 |
|---|
| 2026.04.14 | ₩297,032 | ₩297,032 | ₩292,286 | ₩295,080 | -0.66% | 1.9만 |
|---|
| 2026.04.13 | ₩288,662 | ₩293,235 | ₩288,662 | ₩293,075 | +1.53% | 1.9만 |
|---|
| 2026.04.10 | ₩291,403 | ₩292,152 | ₩288,328 | ₩290,521 | -0.30% | 1.2만 |
|---|
| 2026.04.09 | ₩287,472 | ₩291,631 | ₩285,747 | ₩288,194 | +0.25% | 1.8만 |
|---|
| 2026.04.08 | ₩282,351 | ₩286,082 | ₩280,840 | ₩284,250 | +0.67% | 1.5만 |
|---|
| 2026.04.07 | ₩265,317 | ₩269,061 | ₩263,298 | ₩268,352 | +1.14% | 2만 |
|---|
| 2026.04.06 | ₩268,940 | ₩269,221 | ₩264,394 | ₩267,389 | -0.58% | 1.5만 |
|---|
| 2026.04.02 | ₩260,329 | ₩271,280 | ₩259,019 | ₩267,657 | +2.81% | 2만 |
|---|
| 2026.04.01 | ₩264,862 | ₩271,668 | ₩264,862 | ₩267,857 | +1.13% | 1.5만 |
|---|
| 2026.03.31 | ₩252,935 | ₩260,490 | ₩252,347 | ₩260,102 | +2.83% | 2.1만 |
|---|
| 2026.03.30 | ₩262,402 | ₩262,402 | ₩246,892 | ₩248,470 | -5.31% | 5.5만 |
|---|
| 2026.03.27 | ₩259,527 | ₩261,279 | ₩257,227 | ₩258,484 | -0.40% | 3.7만 |
|---|
| 2026.03.26 | ₩268,379 | ₩269,007 | ₩260,075 | ₩260,075 | -3.09% | 2만 |
|---|
| 2026.03.25 | ₩274,315 | ₩275,131 | ₩272,644 | ₩273,206 | -0.40% | 9.1천 |
|---|
| 2026.03.24 | ₩262,616 | ₩270,077 | ₩262,616 | ₩269,796 | +2.73% | 1.9만 |
|---|
| 2026.03.23 | ₩264,421 | ₩269,903 | ₩262,576 | ₩265,464 | +0.39% | 2.1만 |
|---|
| 2026.03.20 | ₩267,483 | ₩267,576 | ₩255,824 | ₩257,682 | -3.66% | 3.5만 |
|---|
| 2026.03.19 | ₩258,819 | ₩264,662 | ₩254,299 | ₩263,057 | +1.64% | 2.2만 |
|---|
| 2026.03.18 | ₩263,552 | ₩265,758 | ₩260,771 | ₩260,771 | -1.06% | 2.4만 |
|---|
| 2026.03.17 | ₩262,068 | ₩264,154 | ₩261,586 | ₩263,793 | +0.66% | 9.8천 |
|---|
| 2026.03.16 | ₩260,316 | ₩261,894 | ₩258,685 | ₩260,851 | +0.21% | 1.3만 |
|---|
| 2026.03.13 | ₩260,289 | ₩260,650 | ₩253,805 | ₩254,767 | -2.12% | 2.1만 |
|---|
| 2026.03.12 | ₩261,145 | ₩261,733 | ₩257,214 | ₩257,468 | -1.41% | 1.4만 |
|---|
| 2026.03.11 | ₩263,980 | ₩268,579 | ₩262,322 | ₩265,892 | +0.72% | 1.6만 |
|---|
| 2026.03.10 | ₩265,277 | ₩270,705 | ₩265,250 | ₩265,598 | +0.12% | 1.2만 |
|---|
| 2026.03.09 | ₩253,858 | ₩265,036 | ₩252,762 | ₩264,902 | +4.35% | 2.9만 |
|---|
| 2026.03.06 | ₩260,477 | ₩263,966 | ₩257,562 | ₩258,859 | -0.62% | 2.4만 |
|---|
| 2026.03.05 | ₩275,278 | ₩275,278 | ₩260,517 | ₩265,397 | -3.59% | 3만 |
|---|
| 2026.03.04 | ₩275,091 | ₩276,535 | ₩272,751 | ₩275,572 | +0.17% | 1.9만 |
|---|
| 2026.03.03 | ₩274,650 | ₩274,650 | ₩266,854 | ₩271,721 | -1.07% | 2.7만 |
|---|
| 2026.03.02 | ₩273,780 | ₩281,027 | ₩273,780 | ₩280,265 | +2.37% | 6.1만 |
|---|
| 2026.02.27 | ₩278,728 | ₩279,784 | ₩274,142 | ₩277,792 | -0.34% | 1.8만 |
|---|
| 2026.02.26 | ₩286,135 | ₩286,135 | ₩278,460 | ₩285,533 | -0.21% | 1.1만 |
|---|
| 2026.02.25 | ₩288,515 | ₩288,515 | ₩283,073 | ₩285,119 | -1.18% | 7.2천 |
|---|
| 2026.02.24 | ₩280,078 | ₩286,162 | ₩277,925 | ₩285,774 | +2.03% | 1.5만 |
|---|
| 2026.02.23 | ₩285,306 | ₩285,694 | ₩280,546 | ₩282,044 | -1.14% | 1.5만 |
|---|
| 2026.02.20 | ₩282,859 | ₩287,940 | ₩282,365 | ₩286,429 | +1.26% | 2.1만 |
|---|
| 2026.02.19 | ₩277,578 | ₩282,004 | ₩275,746 | ₩282,004 | +1.59% | 1.1만 |
|---|
| 2026.02.18 | ₩277,457 | ₩281,576 | ₩276,174 | ₩277,003 | -0.16% | 1.8만 |
|---|
| 2026.02.17 | ₩275,225 | ₩277,845 | ₩272,684 | ₩275,960 | +0.27% | 1.7만 |
|---|
| 2026.02.13 | ₩272,804 | ₩278,367 | ₩269,275 | ₩275,906 | +1.14% | 3만 |
|---|
| 2026.02.12 | ₩277,431 | ₩282,939 | ₩270,371 | ₩270,785 | -2.40% | 2.9만 |
|---|
| 2026.02.11 | ₩279,624 | ₩280,305 | ₩271,922 | ₩274,877 | -1.70% | 1.9만 |
|---|
| 2026.02.10 | ₩274,650 | ₩275,639 | ₩271,668 | ₩273,139 | -0.55% | 1.8만 |
|---|
| 2026.02.09 | ₩270,946 | ₩276,120 | ₩269,636 | ₩274,529 | +1.32% | 5만 |
|---|
| 2026.02.06 | ₩260,784 | ₩270,291 | ₩260,784 | ₩269,595 | +3.38% | 3.3만 |
|---|
| 2026.02.05 | ₩253,871 | ₩257,816 | ₩252,040 | ₩255,944 | +0.82% | 1.9만 |
|---|
| 2026.02.04 | ₩266,453 | ₩266,614 | ₩250,983 | ₩256,332 | -3.80% | 3만 |
|---|
| 2026.02.03 | ₩263,846 | ₩265,370 | ₩260,102 | ₩265,370 | +0.58% | 2만 |
|---|
| 2026.02.02 | ₩256,358 | ₩261,466 | ₩256,358 | ₩261,052 | +1.83% | 1.6만 |
|---|
| 2026.01.30 | ₩260,102 | ₩264,207 | ₩256,532 | ₩257,722 | -0.92% | 1.9만 |
|---|
| 2026.01.29 | ₩265,450 | ₩266,039 | ₩259,139 | ₩263,244 | -0.83% | 1.3만 |
|---|
| 2026.01.28 | ₩261,707 | ₩265,063 | ₩261,707 | ₩263,391 | +0.64% | 6.2천 |
|---|
| 2026.01.27 | ₩262,402 | ₩265,437 | ₩262,402 | ₩264,581 | +0.83% | 2.2만 |
|---|
| 2026.01.26 | ₩261,052 | ₩261,466 | ₩259,407 | ₩260,664 | -0.15% | 5.4천 |
|---|
| 2026.01.23 | ₩263,151 | ₩263,151 | ₩258,805 | ₩259,460 | -1.40% | 1.1만 |
|---|
| 2026.01.22 | ₩267,002 | ₩267,002 | ₩260,704 | ₩262,669 | -1.62% | 1.3만 |
|---|
| 2026.01.21 | ₩261,185 | ₩265,036 | ₩259,594 | ₩263,899 | +1.04% | 1.3만 |
|---|
| 2026.01.20 | ₩259,099 | ₩263,619 | ₩259,099 | ₩259,995 | +0.35% | 8.5천 |
|---|
| 2026.01.16 | ₩264,314 | ₩265,892 | ₩264,314 | ₩264,341 | +0.01% | 1.1만 |
|---|
| 2026.01.15 | ₩258,605 | ₩264,180 | ₩258,524 | ₩261,827 | +1.25% | 9.8천 |
|---|
| 2026.01.14 | ₩255,730 | ₩257,227 | ₩253,096 | ₩255,877 | +0.06% | 1.1만 |
|---|
| 2026.01.13 | ₩255,396 | ₩256,786 | ₩255,128 | ₩255,596 | +0.08% | 1만 |
|---|
| 2026.01.12 | ₩250,676 | ₩252,962 | ₩249,593 | ₩252,735 | +0.82% | 8.5천 |
|---|
| 2026.01.09 | ₩246,878 | ₩248,550 | ₩246,558 | ₩247,507 | +0.25% | 1.3만 |
|---|
| 2026.01.08 | ₩246,651 | ₩247,106 | ₩241,049 | ₩242,947 | -1.50% | 1.3만 |
|---|
| 2026.01.07 | ₩246,865 | ₩247,199 | ₩245,541 | ₩245,782 | -0.44% | 1.1만 |
|---|
| 2026.01.06 | ₩242,279 | ₩248,242 | ₩240,434 | ₩248,095 | +2.40% | 1.1만 |
|---|
| 2026.01.05 | ₩245,207 | ₩247,360 | ₩243,977 | ₩245,862 | +0.27% | 2.9만 |
|---|
| 2026.01.02 | ₩237,947 | ₩241,423 | ₩237,599 | ₩241,236 | +1.38% | 1.1만 |
|---|
| 2025.12.31 | ₩236,850 | ₩236,850 | ₩232,893 | ₩233,427 | -1.45% | 7천 |
|---|
| 2025.12.30 | ₩238,254 | ₩238,936 | ₩236,075 | ₩236,222 | -0.85% | 8.3천 |
|---|
| 2025.12.29 | ₩239,912 | ₩239,992 | ₩237,933 | ₩238,375 | -0.64% | 2.5만 |
|---|
| 2025.12.26 | ₩240,688 | ₩240,781 | ₩239,992 | ₩240,434 | -0.11% | 1.1만 |
|---|
| 2025.12.24 | ₩243,201 | ₩243,201 | ₩241,370 | ₩242,827 | -0.15% | 4.5천 |
|---|
| 2025.12.23 | ₩241,062 | ₩243,562 | ₩241,062 | ₩243,121 | +0.85% | 9.9천 |
|---|
| 2025.12.22 | ₩240,407 | ₩243,415 | ₩240,407 | ₩242,720 | +0.96% | 7.4천 |
|---|
| 2025.12.19 | ₩233,895 | ₩237,385 | ₩233,895 | ₩237,038 | +1.34% | 1.1만 |
|---|
| 2025.12.18 | ₩228,855 | ₩230,392 | ₩227,384 | ₩229,015 | +0.07% | 1.1만 |
|---|
| 2025.12.17 | ₩233,735 | ₩233,735 | ₩222,677 | ₩223,105 | -4.55% | 2.5만 |
|---|
| 2025.12.16 | ₩233,949 | ₩234,256 | ₩230,753 | ₩232,572 | -0.59% | 8.9천 |
|---|
| 2025.12.15 | ₩238,054 | ₩238,054 | ₩233,120 | ₩233,213 | -2.03% | 7.6천 |
|---|
| 2025.12.12 | ₩239,551 | ₩239,698 | ₩234,390 | ₩235,406 | -1.73% | 3.1만 |
|---|
| 2025.12.11 | ₩236,864 | ₩243,696 | ₩235,674 | ₩243,669 | +2.87% | 8.1천 |
|---|
| 2025.12.10 | ₩233,213 | ₩237,813 | ₩231,475 | ₩236,610 | +1.46% | 8.7천 |
|---|
| 2025.12.09 | ₩233,361 | ₩234,617 | ₩232,278 | ₩232,278 | -0.46% | 4.5천 |
|---|
| 2025.12.08 | ₩234,912 | ₩235,593 | ₩232,331 | ₩232,826 | -0.89% | 7.4천 |
|---|
| 2025.12.05 | ₩233,160 | ₩233,347 | ₩231,328 | ₩232,518 | -0.28% | 9.9천 |
|---|
| 2025.12.04 | ₩227,678 | ₩234,805 | ₩227,598 | ₩234,297 | +2.91% | 1.1만 |
|---|
| 2025.12.03 | ₩223,239 | ₩227,678 | ₩222,798 | ₩227,678 | +1.99% | 8.7천 |
|---|
| 2025.12.02 | ₩227,531 | ₩228,387 | ₩225,646 | ₩225,646 | -0.83% | 1.3만 |
|---|
| 2025.12.01 | ₩227,223 | ₩227,317 | ₩224,456 | ₩224,522 | -1.19% | 8.9만 |
|---|
| 2025.11.28 | ₩229,617 | ₩230,847 | ₩229,550 | ₩230,673 | +0.46% | 5.5천 |
|---|
| 2025.11.26 | ₩228,360 | ₩229,991 | ₩226,501 | ₩228,373 | +0.01% | 6.2만 |
|---|
| 2025.11.25 | ₩222,771 | ₩226,515 | ₩219,147 | ₩226,114 | +1.50% | 6.8만 |
|---|
| 2025.11.24 | ₩217,610 | ₩223,948 | ₩217,396 | ₩223,399 | +2.66% | 24.7만 |
|---|
| 2025.11.21 | ₩214,294 | ₩216,888 | ₩208,584 | ₩216,085 | +0.84% | 1.8만 |
|---|
| 2025.11.20 | ₩227,344 | ₩227,344 | ₩212,716 | ₩213,064 | -6.28% | 1.1만 |
|---|
| 2025.11.19 | ₩223,453 | ₩223,453 | ₩220,658 | ₩221,207 | -1.01% | 4천 |
|---|
| 2025.11.18 | ₩216,340 | ₩220,779 | ₩216,340 | ₩219,014 | +1.24% | 5.6천 |
|---|
| 2025.11.17 | ₩223,159 | ₩223,907 | ₩217,222 | ₩218,893 | -1.91% | 2.3만 |
|---|
| 2025.11.14 | ₩216,420 | ₩225,806 | ₩216,420 | ₩223,867 | +3.44% | 9.4천 |
|---|
| 2025.11.13 | ₩230,125 | ₩230,125 | ₩221,688 | ₩221,929 | -3.56% | 1.1만 |
|---|
| 2025.11.12 | ₩237,452 | ₩237,452 | ₩234,270 | ₩234,377 | -1.30% | 6.8천 |
|---|
| 2025.11.11 | ₩239,244 | ₩239,244 | ₩233,976 | ₩233,976 | -2.20% | 1.5만 |
|---|
| 2025.11.10 | ₩240,099 | ₩240,099 | ₩237,800 | ₩239,137 | -0.40% | 3.3천 |
|---|
| 2025.11.07 | ₩227,544 | ₩235,567 | ₩227,304 | ₩235,393 | +3.45% | 6.2천 |
|---|
| 2025.11.06 | ₩242,881 | ₩242,881 | ₩234,123 | ₩234,350 | -3.51% | 5.5천 |
|---|
| 2025.11.05 | ₩237,840 | ₩243,817 | ₩237,653 | ₩242,199 | +1.83% | 3.3천 |
|---|
| 2025.11.04 | ₩239,444 | ₩241,691 | ₩238,642 | ₩238,642 | -0.34% | 5.7천 |
|---|
| 2025.11.03 | ₩245,675 | ₩246,076 | ₩243,148 | ₩245,622 | -0.02% | 5천 |
|---|
| 2025.10.31 | ₩241,771 | ₩245,528 | ₩241,771 | ₩245,060 | +1.36% | 4.5천 |
|---|
| 2025.10.30 | ₩246,076 | ₩246,852 | ₩241,182 | ₩241,182 | -1.99% | 5.8천 |
|---|
| 2025.10.29 | ₩244,699 | ₩250,743 | ₩244,699 | ₩248,175 | +1.42% | 6.5천 |
|---|
| 2025.10.28 | ₩242,988 | ₩244,699 | ₩242,038 | ₩242,212 | -0.32% | 4만 |
|---|
| 2025.10.27 | ₩245,568 | ₩246,130 | ₩242,733 | ₩243,389 | -0.89% | 8.6천 |
|---|
| 2025.10.24 | ₩243,562 | ₩244,472 | ₩243,201 | ₩243,576 | +0.01% | 1.3만 |
|---|
| 2025.10.23 | ₩229,857 | ₩237,185 | ₩229,857 | ₩236,088 | +2.71% | 6.5천 |
|---|
| 2025.10.22 | ₩237,599 | ₩237,599 | ₩226,969 | ₩229,443 | -3.43% | 5.3천 |
|---|
| 2025.10.21 | ₩236,877 | ₩238,335 | ₩236,877 | ₩238,214 | +0.56% | 2.9천 |
|---|
| 2025.10.20 | ₩238,147 | ₩239,912 | ₩238,147 | ₩239,043 | +0.38% | 3.6천 |
|---|
| 2025.10.17 | ₩235,874 | ₩236,663 | ₩231,622 | ₩234,417 | -0.62% | 8.2천 |
|---|
| 2025.10.16 | ₩241,517 | ₩242,346 | ₩237,318 | ₩237,492 | -1.67% | 6.1천 |
|---|
| 2025.10.15 | ₩242,453 | ₩245,047 | ₩240,006 | ₩241,089 | -0.56% | 4.4천 |
|---|
| 2025.10.14 | ₩232,879 | ₩241,263 | ₩231,382 | ₩239,859 | +3.00% | 8.3천 |
|---|
| 2025.10.13 | ₩237,024 | ₩239,792 | ₩237,024 | ₩237,372 | +0.15% | 5.4천 |
|---|
| 2025.10.10 | ₩240,674 | ₩240,674 | ₩229,483 | ₩229,483 | -4.65% | 1.1만 |
|---|