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 | ₩264,298 | ₩265,863 | ₩263,441 | ₩264,953 | +0.25% | 1.2만 |
| 2026.10.08 | ₩262,598 | ₩263,709 | ₩261,273 | ₩263,535 | +0.36% | 3.6만 |
| 2026.10.07 | ₩267,549 | ₩267,549 | ₩262,759 | ₩263,040 | -1.69% | 1.9만 |
| 2026.10.06 | ₩270,493 | ₩271,443 | ₩268,111 | ₩268,807 | -0.62% | 2.5만 |
| 2026.10.05 | ₩270,399 | ₩271,630 | ₩268,272 | ₩270,533 | +0.05% | 12.7만 |
| 2026.10.02 | ₩271,617 | ₩271,630 | ₩270,091 | ₩270,279 | -0.49% | 5만 |
| 2026.10.01 | ₩265,181 | ₩268,981 | ₩264,110 | ₩268,392 | +1.21% | 1.6만 |
| 2026.09.30 | ₩267,134 | ₩267,134 | ₩263,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩264,726 |
| -0.90% |
| 2.7만 |
| 2026.09.29 | ₩268,847 | ₩271,256 | ₩265,274 | ₩267,683 | -0.43% | 1.8만 |
|---|
| 2026.09.28 | ₩266,960 | ₩268,044 | ₩263,843 | ₩266,719 | -0.09% | 1.6만 |
|---|
| 2026.09.25 | ₩269,677 | ₩271,175 | ₩267,750 | ₩269,436 | -0.09% | 2.5만 |
|---|
| 2026.09.24 | ₩264,645 | ₩268,044 | ₩263,749 | ₩266,960 | +0.87% | 1.6만 |
|---|
| 2026.09.23 | ₩267,389 | ₩269,034 | ₩265,649 | ₩268,124 | +0.28% | 1.7만 |
|---|
| 2026.09.22 | ₩266,117 | ₩268,432 | ₩265,261 | ₩268,218 | +0.79% | 1.9만 |
|---|
| 2026.09.21 | ₩266,813 | ₩267,281 | ₩263,388 | ₩266,492 | -0.12% | 1.1만 |
|---|
| 2026.09.18 | ₩259,614 | ₩263,923 | ₩259,614 | ₩263,923 | +1.66% | 1.8만 |
|---|
| 2026.09.17 | ₩264,967 | ₩265,248 | ₩259,400 | ₩259,695 | -1.99% | 2만 |
|---|
| 2026.09.16 | ₩259,213 | ₩261,287 | ₩255,774 | ₩258,557 | -0.25% | 2.2만 |
|---|
| 2026.09.15 | ₩258,142 | ₩258,142 | ₩254,877 | ₩255,145 | -1.16% | 1.7만 |
|---|
| 2026.09.14 | ₩261,461 | ₩261,461 | ₩256,630 | ₩256,992 | -1.71% | 3.4만 |
|---|
| 2026.09.11 | ₩267,081 | ₩270,921 | ₩267,000 | ₩269,851 | +1.04% | 1.6만 |
|---|
| 2026.09.10 | ₩264,177 | ₩266,050 | ₩261,889 | ₩262,304 | -0.71% | 1.8만 |
|---|
| 2026.09.09 | ₩269,516 | ₩270,426 | ₩266,331 | ₩266,599 | -1.08% | 1.9만 |
|---|
| 2026.09.08 | ₩268,526 | ₩272,968 | ₩268,365 | ₩270,292 | +0.66% | 3만 |
|---|
| 2026.09.04 | ₩265,703 | ₩269,810 | ₩265,703 | ₩268,084 | +0.90% | 5만 |
|---|
| 2026.09.03 | ₩261,220 | ₩264,712 | ₩257,968 | ₩264,110 | +1.11% | 3.2만 |
|---|
| 2026.09.02 | ₩260,404 | ₩261,702 | ₩257,674 | ₩260,444 | +0.02% | 1.7만 |
|---|
| 2026.09.01 | ₩261,461 | ₩263,348 | ₩259,869 | ₩260,631 | -0.32% | 2.6만 |
|---|
| 2026.08.31 | ₩265,181 | ₩265,181 | ₩262,277 | ₩264,538 | -0.24% | 2만 |
|---|
| 2026.08.28 | ₩275,417 | ₩275,417 | ₩266,372 | ₩266,372 | -3.28% | 3만 |
|---|
| 2026.08.27 | ₩276,849 | ₩276,849 | ₩272,634 | ₩275,471 | -0.50% | 1.7만 |
|---|
| 2026.08.26 | ₩268,794 | ₩273,718 | ₩268,794 | ₩273,718 | +1.83% | 1.9만 |
|---|
| 2026.08.25 | ₩276,528 | ₩276,528 | ₩268,954 | ₩269,636 | -2.49% | 5.3만 |
|---|
| 2026.08.24 | ₩274,708 | ₩274,708 | ₩269,636 | ₩270,747 | -1.44% | 6.9만 |
|---|
| 2026.08.21 | ₩281,425 | ₩281,425 | ₩275,404 | ₩277,785 | -1.29% | 5.1만 |
|---|
| 2026.08.20 | ₩283,245 | ₩284,208 | ₩278,173 | ₩278,842 | -1.55% | 5.7만 |
|---|
| 2026.08.19 | ₩292,063 | ₩292,063 | ₩282,576 | ₩285,038 | -2.41% | 6.9만 |
|---|
| 2026.08.18 | ₩303,048 | ₩303,048 | ₩292,370 | ₩294,471 | -2.83% | 4.9만 |
|---|
| 2026.08.17 | ₩306,501 | ₩309,658 | ₩305,390 | ₩309,578 | +1.00% | 2.4만 |
|---|
| 2026.08.14 | ₩299,676 | ₩304,279 | ₩299,342 | ₩304,079 | +1.47% | 3.5만 |
|---|
| 2026.08.13 | ₩302,098 | ₩302,406 | ₩298,164 | ₩298,552 | -1.17% | 5.8만 |
|---|
| 2026.08.12 | ₩302,981 | ₩305,069 | ₩300,051 | ₩300,707 | -0.75% | 4.1만 |
|---|
| 2026.08.11 | ₩293,923 | ₩297,883 | ₩293,401 | ₩294,097 | +0.06% | 3.1만 |
|---|
| 2026.08.10 | ₩298,004 | ₩298,740 | ₩291,447 | ₩291,862 | -2.06% | 6.2만 |
|---|
| 2026.08.07 | ₩299,984 | ₩300,921 | ₩291,474 | ₩296,920 | -1.02% | 8.4만 |
|---|
| 2026.08.06 | ₩298,378 | ₩304,534 | ₩295,167 | ₩295,542 | -0.95% | 8.1만 |
|---|
| 2026.08.05 | ₩302,513 | ₩306,006 | ₩298,633 | ₩298,686 | -1.27% | 7.7만 |
|---|
| 2026.08.04 | ₩299,569 | ₩305,510 | ₩297,469 | ₩303,062 | +1.17% | 3.9만 |
|---|
| 2026.08.03 | ₩286,804 | ₩295,475 | ₩283,553 | ₩295,395 | +3.00% | 5.7만 |
|---|
| 2026.07.31 | ₩292,651 | ₩295,368 | ₩287,152 | ₩288,383 | -1.46% | 7.1만 |
|---|
| 2026.07.30 | ₩275,631 | ₩286,296 | ₩275,631 | ₩285,493 | +3.58% | 8.5만 |
|---|
| 2026.07.29 | ₩278,602 | ₩280,783 | ₩264,244 | ₩264,980 | -4.89% | 13.4만 |
|---|
| 2026.07.28 | ₩291,166 | ₩291,166 | ₩276,193 | ₩280,769 | -3.57% | 6만 |
|---|
| 2026.07.27 | ₩302,660 | ₩304,025 | ₩288,437 | ₩296,358 | -2.08% | 5.4만 |
|---|
| 2026.07.24 | ₩309,056 | ₩309,056 | ₩299,128 | ₩299,476 | -3.10% | 4.6만 |
|---|
| 2026.07.23 | ₩309,311 | ₩312,763 | ₩307,076 | ₩308,909 | -0.13% | 2.8만 |
|---|
| 2026.07.22 | ₩304,841 | ₩309,538 | ₩304,841 | ₩307,691 | +0.93% | 2.2만 |
|---|
| 2026.07.21 | ₩302,941 | ₩307,932 | ₩300,827 | ₩307,424 | +1.48% | 2.5만 |
|---|
| 2026.07.20 | ₩299,088 | ₩302,031 | ₩295,970 | ₩296,385 | -0.90% | 3.3만 |
|---|
| 2026.07.17 | ₩288,423 | ₩298,887 | ₩284,690 | ₩295,702 | +2.52% | 4.3만 |
|---|
| 2026.07.16 | ₩300,600 | ₩301,965 | ₩292,932 | ₩295,528 | -1.69% | 4.6만 |
|---|
| 2026.07.15 | ₩308,856 | ₩308,856 | ₩298,940 | ₩304,962 | -1.26% | 4.6만 |
|---|
| 2026.07.14 | ₩305,898 | ₩309,337 | ₩304,587 | ₩306,420 | +0.17% | 3.5만 |
|---|
| 2026.07.13 | ₩304,400 | ₩305,350 | ₩299,168 | ₩300,305 | -1.35% | 4.5만 |
|---|
| 2026.07.10 | ₩310,301 | ₩310,301 | ₩304,601 | ₩308,253 | -0.66% | 3.2만 |
|---|
| 2026.07.09 | ₩312,080 | ₩313,927 | ₩310,247 | ₩310,301 | -0.57% | 3.9만 |
|---|
| 2026.07.08 | ₩299,569 | ₩305,270 | ₩298,914 | ₩303,891 | +1.44% | 4.2만 |
|---|
| 2026.07.07 | ₩313,847 | ₩313,847 | ₩298,981 | ₩304,534 | -2.97% | 6.2만 |
|---|
| 2026.07.06 | ₩317,379 | ₩325,662 | ₩317,379 | ₩318,289 | +0.29% | 4.5만 |
|---|
| 2026.07.02 | ₩336,005 | ₩336,005 | ₩311,104 | ₩314,650 | -6.36% | 7.2만 |
|---|
| 2026.07.01 | ₩345,305 | ₩345,305 | ₩334,520 | ₩334,614 | -3.10% | 4.4만 |
|---|
| 2026.06.30 | ₩343,338 | ₩348,851 | ₩341,130 | ₩348,851 | +1.61% | 3.3만 |
|---|
| 2026.06.29 | ₩335,698 | ₩341,813 | ₩329,409 | ₩341,813 | +1.82% | 5만 |
|---|
| 2026.06.26 | ₩340,086 | ₩340,086 | ₩331,108 | ₩333,677 | -1.88% | 5.4만 |
|---|
| 2026.06.25 | ₩345,465 | ₩349,252 | ₩341,210 | ₩344,930 | -0.15% | 8.6만 |
|---|
| 2026.06.24 | ₩339,979 | ₩345,225 | ₩334,721 | ₩337,504 | -0.73% | 4.1만 |
|---|
| 2026.06.23 | ₩337,357 | ₩342,896 | ₩332,580 | ₩338,896 | +0.46% | 5.6만 |
|---|
| 2026.06.22 | ₩344,328 | ₩351,554 | ₩342,749 | ₩351,433 | +2.06% | 3.2만 |
|---|
| 2026.06.18 | ₩342,696 | ₩344,596 | ₩336,019 | ₩341,652 | -0.30% | 3.9만 |
|---|
| 2026.06.17 | ₩337,838 | ₩342,013 | ₩334,721 | ₩335,390 | -0.72% | 6.4만 |
|---|
| 2026.06.16 | ₩336,193 | ₩339,618 | ₩332,259 | ₩332,259 | -1.17% | 3.5만 |
|---|
| 2026.06.15 | ₩337,544 | ₩337,544 | ₩332,767 | ₩334,507 | -0.90% | 4.4만 |
|---|
| 2026.06.12 | ₩326,050 | ₩329,181 | ₩323,628 | ₩327,254 | +0.37% | 5.4만 |
|---|
| 2026.06.11 | ₩309,766 | ₩324,003 | ₩309,766 | ₩323,949 | +4.58% | 4.7만 |
|---|
| 2026.06.10 | ₩313,445 | ₩320,015 | ₩303,222 | ₩304,641 | -2.81% | 6.7만 |
|---|
| 2026.06.09 | ₩320,470 | ₩325,662 | ₩301,911 | ₩315,907 | -1.42% | 8.2만 |
|---|
| 2026.06.08 | ₩322,839 | ₩322,839 | ₩314,743 | ₩316,349 | -2.01% | 2.3만 |
|---|
| 2026.06.05 | ₩329,141 | ₩329,141 | ₩314,074 | ₩315,733 | -4.07% | 3.3만 |
|---|
| 2026.06.04 | ₩327,629 | ₩335,537 | ₩324,832 | ₩333,289 | +1.73% | 2.3만 |
|---|
| 2026.06.03 | ₩331,723 | ₩335,604 | ₩326,224 | ₩331,255 | -0.14% | 2.3만 |
|---|
| 2026.06.02 | ₩323,708 | ₩330,814 | ₩323,708 | ₩329,315 | +1.73% | 1.7만 |
|---|
| 2026.06.01 | ₩324,003 | ₩324,953 | ₩317,740 | ₩321,688 | -0.71% | 5.5만 |
|---|
| 2026.05.29 | ₩332,473 | ₩332,526 | ₩324,471 | ₩328,472 | -1.20% | 3.4만 |
|---|
| 2026.05.28 | ₩330,894 | ₩333,503 | ₩325,153 | ₩331,750 | +0.26% | 3.4만 |
|---|
| 2026.05.27 | ₩334,440 | ₩334,440 | ₩326,425 | ₩330,586 | -1.15% | 3.4만 |
|---|
| 2026.05.26 | ₩324,551 | ₩330,024 | ₩323,936 | ₩329,435 | +1.50% | 2.6만 |
|---|
| 2026.05.22 | ₩317,888 | ₩317,888 | ₩311,505 | ₩316,817 | -0.34% | 4.2만 |
|---|
| 2026.05.21 | ₩311,987 | ₩313,887 | ₩309,284 | ₩312,736 | +0.24% | 3.3만 |
|---|
| 2026.05.20 | ₩309,444 | ₩314,770 | ₩307,531 | ₩312,080 | +0.85% | 3.5만 |
|---|
| 2026.05.19 | ₩304,346 | ₩307,879 | ₩296,438 | ₩304,641 | +0.10% | 4.2만 |
|---|
| 2026.05.18 | ₩322,531 | ₩322,531 | ₩307,651 | ₩310,341 | -3.78% | 6.3만 |
|---|
| 2026.05.15 | ₩324,859 | ₩324,899 | ₩318,677 | ₩321,246 | -1.11% | 4.2만 |
|---|
| 2026.05.14 | ₩331,028 | ₩331,523 | ₩328,659 | ₩331,496 | +0.14% | 2.2만 |
|---|
| 2026.05.13 | ₩327,575 | ₩329,730 | ₩321,380 | ₩328,592 | +0.31% | 2.3만 |
|---|
| 2026.05.12 | ₩325,194 | ₩325,194 | ₩314,650 | ₩324,297 | -0.28% | 2.8만 |
|---|
| 2026.05.11 | ₩322,491 | ₩329,904 | ₩322,491 | ₩328,338 | +1.81% | 2.6만 |
|---|
| 2026.05.08 | ₩321,005 | ₩322,932 | ₩319,520 | ₩320,537 | -0.15% | 1.5만 |
|---|
| 2026.05.07 | ₩334,373 | ₩334,373 | ₩316,924 | ₩317,888 | -4.93% | 2만 |
|---|
| 2026.05.06 | ₩327,723 | ₩332,807 | ₩322,825 | ₩332,807 | +1.55% | 2.3만 |
|---|
| 2026.05.05 | ₩317,152 | ₩322,049 | ₩317,152 | ₩320,965 | +1.20% | 4.9만 |
|---|
| 2026.05.04 | ₩312,883 | ₩312,883 | ₩307,317 | ₩309,993 | -0.92% | 3.4만 |
|---|
| 2026.05.01 | ₩310,542 | ₩311,773 | ₩306,808 | ₩311,478 | +0.30% | 1.6만 |
|---|
| 2026.04.30 | ₩301,710 | ₩310,274 | ₩301,710 | ₩310,274 | +2.84% | 3만 |
|---|
| 2026.04.29 | ₩299,382 | ₩299,382 | ₩291,875 | ₩294,043 | -1.78% | 1.6만 |
|---|
| 2026.04.28 | ₩301,898 | ₩301,898 | ₩293,213 | ₩297,482 | -1.46% | 3.2만 |
|---|
| 2026.04.27 | ₩305,484 | ₩305,524 | ₩298,392 | ₩305,444 | -0.01% | 2.3만 |
|---|
| 2026.04.24 | ₩307,946 | ₩308,093 | ₩302,553 | ₩304,534 | -1.11% | 3.7만 |
|---|
| 2026.04.23 | ₩300,359 | ₩307,183 | ₩299,275 | ₩304,721 | +1.45% | 2만 |
|---|
| 2026.04.22 | ₩302,286 | ₩304,520 | ₩296,438 | ₩299,717 | -0.85% | 2.6만 |
|---|
| 2026.04.21 | ₩301,068 | ₩303,477 | ₩296,733 | ₩297,696 | -1.12% | 5.8만 |
|---|
| 2026.04.20 | ₩297,870 | ₩300,078 | ₩296,947 | ₩299,489 | +0.54% | 1.6만 |
|---|
| 2026.04.17 | ₩297,469 | ₩300,372 | ₩295,006 | ₩298,539 | +0.36% | 1.9만 |
|---|
| 2026.04.16 | ₩291,996 | ₩292,598 | ₩288,370 | ₩290,738 | -0.43% | 1.5만 |
|---|
| 2026.04.15 | ₩295,354 | ₩295,354 | ₩288,878 | ₩291,501 | -1.30% | 2.7만 |
|---|
| 2026.04.14 | ₩297,254 | ₩297,254 | ₩292,504 | ₩295,301 | -0.66% | 1.9만 |
|---|
| 2026.04.13 | ₩288,878 | ₩293,454 | ₩288,878 | ₩293,294 | +1.53% | 1.9만 |
|---|
| 2026.04.10 | ₩291,621 | ₩292,370 | ₩288,544 | ₩290,738 | -0.30% | 1.2만 |
|---|
| 2026.04.09 | ₩287,687 | ₩291,849 | ₩285,961 | ₩288,410 | +0.25% | 1.8만 |
|---|
| 2026.04.08 | ₩282,562 | ₩286,296 | ₩281,050 | ₩284,462 | +0.67% | 1.5만 |
|---|
| 2026.04.07 | ₩265,515 | ₩269,262 | ₩263,495 | ₩268,553 | +1.14% | 2만 |
|---|
| 2026.04.06 | ₩269,141 | ₩269,422 | ₩264,592 | ₩267,589 | -0.58% | 1.5만 |
|---|
| 2026.04.02 | ₩260,524 | ₩271,483 | ₩259,213 | ₩267,857 | +2.81% | 2만 |
|---|
| 2026.04.01 | ₩265,060 | ₩271,871 | ₩265,060 | ₩268,058 | +1.13% | 1.5만 |
|---|
| 2026.03.31 | ₩253,125 | ₩260,685 | ₩252,536 | ₩260,297 | +2.83% | 2.1만 |
|---|
| 2026.03.30 | ₩262,598 | ₩262,598 | ₩247,076 | ₩248,655 | -5.31% | 5.5만 |
|---|
| 2026.03.27 | ₩259,721 | ₩261,474 | ₩257,420 | ₩258,678 | -0.40% | 3.7만 |
|---|
| 2026.03.26 | ₩268,579 | ₩269,208 | ₩260,270 | ₩260,270 | -3.09% | 2만 |
|---|
| 2026.03.25 | ₩274,520 | ₩275,337 | ₩272,848 | ₩273,410 | -0.40% | 9.1천 |
|---|
| 2026.03.24 | ₩262,812 | ₩270,279 | ₩262,812 | ₩269,998 | +2.73% | 1.9만 |
|---|
| 2026.03.23 | ₩264,619 | ₩270,105 | ₩262,772 | ₩265,662 | +0.39% | 2.1만 |
|---|
| 2026.03.20 | ₩267,683 | ₩267,777 | ₩256,015 | ₩257,875 | -3.66% | 3.5만 |
|---|
| 2026.03.19 | ₩259,012 | ₩264,860 | ₩254,489 | ₩263,254 | +1.64% | 2.2만 |
|---|
| 2026.03.18 | ₩263,749 | ₩265,957 | ₩260,966 | ₩260,966 | -1.06% | 2.4만 |
|---|
| 2026.03.17 | ₩262,264 | ₩264,351 | ₩261,782 | ₩263,990 | +0.66% | 9.8천 |
|---|
| 2026.03.16 | ₩260,511 | ₩262,090 | ₩258,878 | ₩261,046 | +0.21% | 1.3만 |
|---|
| 2026.03.13 | ₩260,484 | ₩260,845 | ₩253,994 | ₩254,958 | -2.12% | 2.1만 |
|---|
| 2026.03.12 | ₩261,340 | ₩261,929 | ₩257,406 | ₩257,661 | -1.41% | 1.4만 |
|---|
| 2026.03.11 | ₩264,177 | ₩268,780 | ₩262,518 | ₩266,091 | +0.72% | 1.6만 |
|---|
| 2026.03.10 | ₩265,475 | ₩270,908 | ₩265,448 | ₩265,796 | +0.12% | 1.2만 |
|---|
| 2026.03.09 | ₩254,048 | ₩265,234 | ₩252,951 | ₩265,100 | +4.35% | 2.9만 |
|---|
| 2026.03.06 | ₩260,671 | ₩264,164 | ₩257,754 | ₩259,052 | -0.62% | 2.4만 |
|---|
| 2026.03.05 | ₩275,484 | ₩275,484 | ₩260,712 | ₩265,596 | -3.59% | 3만 |
|---|
| 2026.03.04 | ₩275,297 | ₩276,742 | ₩272,955 | ₩275,778 | +0.17% | 1.9만 |
|---|
| 2026.03.03 | ₩274,855 | ₩274,855 | ₩267,054 | ₩271,925 | -1.07% | 2.7만 |
|---|
| 2026.03.02 | ₩273,985 | ₩281,238 | ₩273,985 | ₩280,475 | +2.37% | 6.1만 |
|---|
| 2026.02.27 | ₩278,936 | ₩279,993 | ₩274,347 | ₩277,999 | -0.34% | 1.8만 |
|---|
| 2026.02.26 | ₩286,349 | ₩286,349 | ₩278,669 | ₩285,747 | -0.21% | 1.1만 |
|---|
| 2026.02.25 | ₩288,731 | ₩288,731 | ₩283,285 | ₩285,332 | -1.18% | 7.2천 |
|---|
| 2026.02.24 | ₩280,288 | ₩286,376 | ₩278,133 | ₩285,988 | +2.03% | 1.5만 |
|---|
| 2026.02.23 | ₩285,520 | ₩285,908 | ₩280,756 | ₩282,255 | -1.14% | 1.5만 |
|---|
| 2026.02.20 | ₩283,071 | ₩288,156 | ₩282,576 | ₩286,643 | +1.26% | 2.1만 |
|---|
| 2026.02.19 | ₩277,785 | ₩282,214 | ₩275,952 | ₩282,214 | +1.59% | 1.1만 |
|---|
| 2026.02.18 | ₩277,665 | ₩281,786 | ₩276,380 | ₩277,210 | -0.16% | 1.8만 |
|---|
| 2026.02.17 | ₩275,430 | ₩278,053 | ₩272,888 | ₩276,166 | +0.27% | 1.7만 |
|---|
| 2026.02.13 | ₩273,008 | ₩278,575 | ₩269,476 | ₩276,113 | +1.14% | 3만 |
|---|
| 2026.02.12 | ₩277,638 | ₩283,151 | ₩270,573 | ₩270,988 | -2.40% | 2.9만 |
|---|
| 2026.02.11 | ₩279,833 | ₩280,515 | ₩272,125 | ₩275,082 | -1.70% | 1.9만 |
|---|
| 2026.02.10 | ₩274,855 | ₩275,845 | ₩271,871 | ₩273,343 | -0.55% | 1.8만 |
|---|
| 2026.02.09 | ₩271,149 | ₩276,327 | ₩269,837 | ₩274,735 | +1.32% | 5만 |
|---|
| 2026.02.06 | ₩260,979 | ₩270,493 | ₩260,979 | ₩269,797 | +3.38% | 3.3만 |
|---|
| 2026.02.05 | ₩254,061 | ₩258,009 | ₩252,228 | ₩256,135 | +0.82% | 1.9만 |
|---|
| 2026.02.04 | ₩266,653 | ₩266,813 | ₩251,171 | ₩256,523 | -3.80% | 3만 |
|---|
| 2026.02.03 | ₩264,043 | ₩265,569 | ₩260,297 | ₩265,569 | +0.58% | 2만 |
|---|
| 2026.02.02 | ₩256,550 | ₩261,662 | ₩256,550 | ₩261,247 | +1.83% | 1.6만 |
|---|
| 2026.01.30 | ₩260,297 | ₩264,405 | ₩256,724 | ₩257,915 | -0.92% | 1.9만 |
|---|
| 2026.01.29 | ₩265,649 | ₩266,238 | ₩259,333 | ₩263,441 | -0.83% | 1.3만 |
|---|
| 2026.01.28 | ₩261,902 | ₩265,261 | ₩261,902 | ₩263,588 | +0.64% | 6.2천 |
|---|
| 2026.01.27 | ₩262,598 | ₩265,636 | ₩262,598 | ₩264,779 | +0.83% | 2.2만 |
|---|
| 2026.01.26 | ₩261,247 | ₩261,662 | ₩259,601 | ₩260,859 | -0.15% | 5.4천 |
|---|
| 2026.01.23 | ₩263,348 | ₩263,348 | ₩258,999 | ₩259,654 | -1.40% | 1.1만 |
|---|
| 2026.01.22 | ₩267,201 | ₩267,201 | ₩260,899 | ₩262,866 | -1.62% | 1.3만 |
|---|
| 2026.01.21 | ₩261,381 | ₩265,234 | ₩259,788 | ₩264,097 | +1.04% | 1.3만 |
|---|
| 2026.01.20 | ₩259,293 | ₩263,816 | ₩259,293 | ₩260,190 | +0.35% | 8.5천 |
|---|
| 2026.01.16 | ₩264,512 | ₩266,091 | ₩264,512 | ₩264,538 | +0.01% | 1.1만 |
|---|
| 2026.01.15 | ₩258,798 | ₩264,378 | ₩258,718 | ₩262,023 | +1.25% | 9.8천 |
|---|
| 2026.01.14 | ₩255,921 | ₩257,420 | ₩253,285 | ₩256,068 | +0.06% | 1.1만 |
|---|
| 2026.01.13 | ₩255,587 | ₩256,978 | ₩255,319 | ₩255,787 | +0.08% | 1만 |
|---|
| 2026.01.12 | ₩250,863 | ₩253,151 | ₩249,779 | ₩252,924 | +0.82% | 8.5천 |
|---|
| 2026.01.09 | ₩247,063 | ₩248,736 | ₩246,742 | ₩247,692 | +0.25% | 1.3만 |
|---|
| 2026.01.08 | ₩246,836 | ₩247,291 | ₩241,229 | ₩243,129 | -1.50% | 1.3만 |
|---|
| 2026.01.07 | ₩247,050 | ₩247,384 | ₩245,725 | ₩245,966 | -0.44% | 1.1만 |
|---|
| 2026.01.06 | ₩242,460 | ₩248,428 | ₩240,614 | ₩248,281 | +2.40% | 1.1만 |
|---|
| 2026.01.05 | ₩245,390 | ₩247,545 | ₩244,159 | ₩246,046 | +0.27% | 2.9만 |
|---|
| 2026.01.02 | ₩238,125 | ₩241,604 | ₩237,777 | ₩241,416 | +1.38% | 1.1만 |
|---|
| 2025.12.31 | ₩237,027 | ₩237,027 | ₩233,067 | ₩233,602 | -1.45% | 7천 |
|---|
| 2025.12.30 | ₩238,432 | ₩239,115 | ₩236,251 | ₩236,399 | -0.85% | 8.3천 |
|---|
| 2025.12.29 | ₩240,092 | ₩240,172 | ₩238,111 | ₩238,553 | -0.64% | 2.5만 |
|---|
| 2025.12.26 | ₩240,868 | ₩240,961 | ₩240,172 | ₩240,614 | -0.11% | 1.1만 |
|---|
| 2025.12.24 | ₩243,383 | ₩243,383 | ₩241,550 | ₩243,009 | -0.15% | 4.5천 |
|---|
| 2025.12.23 | ₩241,242 | ₩243,745 | ₩241,242 | ₩243,303 | +0.85% | 9.9천 |
|---|
| 2025.12.22 | ₩240,587 | ₩243,597 | ₩240,587 | ₩242,902 | +0.96% | 7.4천 |
|---|
| 2025.12.19 | ₩234,070 | ₩237,563 | ₩234,070 | ₩237,215 | +1.34% | 1.1만 |
|---|
| 2025.12.18 | ₩229,026 | ₩230,565 | ₩227,554 | ₩229,186 | +0.07% | 1.1만 |
|---|
| 2025.12.17 | ₩233,910 | ₩233,910 | ₩222,844 | ₩223,272 | -4.55% | 2.5만 |
|---|
| 2025.12.16 | ₩234,124 | ₩234,432 | ₩230,926 | ₩232,746 | -0.59% | 8.9천 |
|---|
| 2025.12.15 | ₩238,232 | ₩238,232 | ₩233,294 | ₩233,388 | -2.03% | 7.6천 |
|---|
| 2025.12.12 | ₩239,730 | ₩239,878 | ₩234,565 | ₩235,582 | -1.73% | 3.1만 |
|---|
| 2025.12.11 | ₩237,041 | ₩243,878 | ₩235,850 | ₩243,852 | +2.87% | 8.1천 |
|---|
| 2025.12.10 | ₩233,388 | ₩237,991 | ₩231,648 | ₩236,787 | +1.46% | 8.7천 |
|---|
| 2025.12.09 | ₩233,535 | ₩234,793 | ₩232,451 | ₩232,451 | -0.46% | 4.5천 |
|---|
| 2025.12.08 | ₩235,087 | ₩235,770 | ₩232,505 | ₩233,000 | -0.89% | 7.4천 |
|---|
| 2025.12.05 | ₩233,334 | ₩233,522 | ₩231,501 | ₩232,692 | -0.28% | 9.9천 |
|---|
| 2025.12.04 | ₩227,848 | ₩234,980 | ₩227,768 | ₩234,472 | +2.91% | 1.1만 |
|---|
| 2025.12.03 | ₩223,406 | ₩227,848 | ₩222,964 | ₩227,848 | +1.99% | 8.7천 |
|---|
| 2025.12.02 | ₩227,701 | ₩228,557 | ₩225,814 | ₩225,814 | -0.83% | 1.3만 |
|---|
| 2025.12.01 | ₩227,393 | ₩227,487 | ₩224,623 | ₩224,690 | -1.19% | 8.9만 |
|---|
| 2025.11.28 | ₩229,788 | ₩231,020 | ₩229,722 | ₩230,846 | +0.46% | 5.5천 |
|---|
| 2025.11.26 | ₩228,531 | ₩230,163 | ₩226,671 | ₩228,544 | +0.01% | 6.2만 |
|---|
| 2025.11.25 | ₩222,938 | ₩226,684 | ₩219,311 | ₩226,283 | +1.50% | 6.8만 |
|---|
| 2025.11.24 | ₩217,773 | ₩224,115 | ₩217,558 | ₩223,566 | +2.66% | 24.7만 |
|---|
| 2025.11.21 | ₩214,454 | ₩217,050 | ₩208,740 | ₩216,247 | +0.84% | 1.8만 |
|---|
| 2025.11.20 | ₩227,514 | ₩227,514 | ₩212,875 | ₩213,223 | -6.28% | 1.1만 |
|---|
| 2025.11.19 | ₩223,620 | ₩223,620 | ₩220,823 | ₩221,372 | -1.01% | 4천 |
|---|
| 2025.11.18 | ₩216,501 | ₩220,944 | ₩216,501 | ₩219,178 | +1.24% | 5.6천 |
|---|
| 2025.11.17 | ₩223,326 | ₩224,075 | ₩217,384 | ₩219,057 | -1.91% | 2.3만 |
|---|
| 2025.11.14 | ₩216,582 | ₩225,975 | ₩216,582 | ₩224,035 | +3.44% | 9.4천 |
|---|
| 2025.11.13 | ₩230,297 | ₩230,297 | ₩221,854 | ₩222,095 | -3.56% | 1.1만 |
|---|
| 2025.11.12 | ₩237,630 | ₩237,630 | ₩234,445 | ₩234,552 | -1.30% | 6.8천 |
|---|
| 2025.11.11 | ₩239,423 | ₩239,423 | ₩234,151 | ₩234,151 | -2.20% | 1.5만 |
|---|
| 2025.11.10 | ₩240,279 | ₩240,279 | ₩237,978 | ₩239,316 | -0.40% | 3.3천 |
|---|
| 2025.11.07 | ₩227,714 | ₩235,743 | ₩227,474 | ₩235,569 | +3.45% | 6.2천 |
|---|
| 2025.11.06 | ₩243,062 | ₩243,062 | ₩234,298 | ₩234,525 | -3.51% | 5.5천 |
|---|
| 2025.11.05 | ₩238,018 | ₩243,999 | ₩237,830 | ₩242,380 | +1.83% | 3.3천 |
|---|
| 2025.11.04 | ₩239,623 | ₩241,871 | ₩238,821 | ₩238,821 | -0.34% | 5.7천 |
|---|
| 2025.11.03 | ₩245,859 | ₩246,260 | ₩243,330 | ₩245,805 | -0.02% | 5천 |
|---|
| 2025.10.31 | ₩241,952 | ₩245,712 | ₩241,952 | ₩245,243 | +1.36% | 4.5천 |
|---|
| 2025.10.30 | ₩246,260 | ₩247,036 | ₩241,363 | ₩241,363 | -1.99% | 5.8천 |
|---|
| 2025.10.29 | ₩244,882 | ₩250,930 | ₩244,882 | ₩248,361 | +1.42% | 6.5천 |
|---|
| 2025.10.28 | ₩243,169 | ₩244,882 | ₩242,219 | ₩242,393 | -0.32% | 4만 |
|---|
| 2025.10.27 | ₩245,752 | ₩246,314 | ₩242,915 | ₩243,571 | -0.89% | 8.6천 |
|---|
| 2025.10.24 | ₩243,745 | ₩244,655 | ₩243,383 | ₩243,758 | +0.01% | 1.3만 |
|---|
| 2025.10.23 | ₩230,029 | ₩237,362 | ₩230,029 | ₩236,265 | +2.71% | 6.5천 |
|---|
| 2025.10.22 | ₩237,777 | ₩237,777 | ₩227,139 | ₩229,615 | -3.43% | 5.3천 |
|---|
| 2025.10.21 | ₩237,054 | ₩238,513 | ₩237,054 | ₩238,392 | +0.56% | 2.9천 |
|---|
| 2025.10.20 | ₩238,325 | ₩240,092 | ₩238,325 | ₩239,222 | +0.38% | 3.6천 |
|---|
| 2025.10.17 | ₩236,051 | ₩236,840 | ₩231,796 | ₩234,592 | -0.62% | 8.2천 |
|---|
| 2025.10.16 | ₩241,697 | ₩242,527 | ₩237,496 | ₩237,670 | -1.67% | 6.1천 |
|---|
| 2025.10.15 | ₩242,634 | ₩245,230 | ₩240,185 | ₩241,269 | -0.56% | 4.4천 |
|---|
| 2025.10.14 | ₩233,053 | ₩241,443 | ₩231,555 | ₩240,038 | +3.00% | 8.3천 |
|---|
| 2025.10.13 | ₩237,201 | ₩239,971 | ₩237,201 | ₩237,549 | +0.15% | 5.4천 |
|---|
| 2025.10.10 | ₩240,854 | ₩240,854 | ₩229,655 | ₩229,655 | -4.65% | 1.1만 |
|---|