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 | ₩264,888 | ₩266,457 | ₩264,030 | ₩265,545 | +0.25% | 1.2만 |
| 2026.10.08 | ₩263,185 | ₩264,298 | ₩261,857 | ₩264,124 | +0.36% | 3.6만 |
| 2026.10.07 | ₩268,147 | ₩268,147 | ₩263,346 | ₩263,628 | -1.69% | 1.9만 |
| 2026.10.06 | ₩271,097 | ₩272,049 | ₩268,710 | ₩269,408 | -0.62% | 2.5만 |
| 2026.10.05 | ₩271,003 | ₩272,237 | ₩268,871 | ₩271,138 | +0.05% | 12.7만 |
| 2026.10.02 | ₩272,224 | ₩272,237 | ₩270,695 | ₩270,883 | -0.49% | 5만 |
| 2026.10.01 | ₩265,773 | ₩269,582 | ₩264,700 | ₩268,992 | +1.21% | 1.6만 |
| 2026.09.30 | ₩267,731 | ₩267,731 | ₩264,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩265,317 |
| -0.90% |
| 2.7만 |
| 2026.09.29 | ₩269,448 | ₩271,862 | ₩265,867 | ₩268,281 | -0.43% | 1.8만 |
|---|
| 2026.09.28 | ₩267,557 | ₩268,643 | ₩264,432 | ₩267,315 | -0.09% | 1.6만 |
|---|
| 2026.09.25 | ₩270,279 | ₩271,781 | ₩268,348 | ₩270,038 | -0.09% | 2.5만 |
|---|
| 2026.09.24 | ₩265,237 | ₩268,643 | ₩264,338 | ₩267,557 | +0.87% | 1.6만 |
|---|
| 2026.09.23 | ₩267,986 | ₩269,636 | ₩266,243 | ₩268,724 | +0.28% | 1.7만 |
|---|
| 2026.09.22 | ₩266,712 | ₩269,032 | ₩265,854 | ₩268,817 | +0.79% | 1.9만 |
|---|
| 2026.09.21 | ₩267,409 | ₩267,879 | ₩263,976 | ₩267,088 | -0.12% | 1.1만 |
|---|
| 2026.09.18 | ₩260,194 | ₩264,513 | ₩260,194 | ₩264,513 | +1.66% | 1.8만 |
|---|
| 2026.09.17 | ₩265,559 | ₩265,840 | ₩259,980 | ₩260,275 | -1.99% | 2만 |
|---|
| 2026.09.16 | ₩259,792 | ₩261,871 | ₩256,346 | ₩259,135 | -0.25% | 2.2만 |
|---|
| 2026.09.15 | ₩258,719 | ₩258,719 | ₩255,447 | ₩255,715 | -1.16% | 1.7만 |
|---|
| 2026.09.14 | ₩262,045 | ₩262,045 | ₩257,204 | ₩257,566 | -1.71% | 3.4만 |
|---|
| 2026.09.11 | ₩267,678 | ₩271,526 | ₩267,597 | ₩270,454 | +1.04% | 1.6만 |
|---|
| 2026.09.10 | ₩264,767 | ₩266,645 | ₩262,474 | ₩262,890 | -0.71% | 1.8만 |
|---|
| 2026.09.09 | ₩270,118 | ₩271,030 | ₩266,927 | ₩267,195 | -1.08% | 1.9만 |
|---|
| 2026.09.08 | ₩269,126 | ₩273,578 | ₩268,965 | ₩270,896 | +0.66% | 3만 |
|---|
| 2026.09.04 | ₩266,296 | ₩270,413 | ₩266,296 | ₩268,683 | +0.90% | 5만 |
|---|
| 2026.09.03 | ₩261,804 | ₩265,304 | ₩258,545 | ₩264,700 | +1.11% | 3.2만 |
|---|
| 2026.09.02 | ₩260,986 | ₩262,286 | ₩258,250 | ₩261,026 | +0.02% | 1.7만 |
|---|
| 2026.09.01 | ₩262,045 | ₩263,936 | ₩260,449 | ₩261,214 | -0.32% | 2.6만 |
|---|
| 2026.08.31 | ₩265,773 | ₩265,773 | ₩262,863 | ₩265,130 | -0.24% | 2만 |
|---|
| 2026.08.28 | ₩276,032 | ₩276,032 | ₩266,967 | ₩266,967 | -3.28% | 3만 |
|---|
| 2026.08.27 | ₩277,467 | ₩277,467 | ₩273,243 | ₩276,086 | -0.50% | 1.7만 |
|---|
| 2026.08.26 | ₩269,394 | ₩274,329 | ₩269,394 | ₩274,329 | +1.83% | 1.9만 |
|---|
| 2026.08.25 | ₩277,146 | ₩277,146 | ₩269,555 | ₩270,239 | -2.49% | 5.3만 |
|---|
| 2026.08.24 | ₩275,322 | ₩275,322 | ₩270,239 | ₩271,352 | -1.44% | 6.9만 |
|---|
| 2026.08.21 | ₩282,054 | ₩282,054 | ₩276,019 | ₩278,406 | -1.29% | 5.1만 |
|---|
| 2026.08.20 | ₩283,878 | ₩284,843 | ₩278,795 | ₩279,466 | -1.55% | 5.7만 |
|---|
| 2026.08.19 | ₩292,715 | ₩292,715 | ₩283,207 | ₩285,675 | -2.41% | 6.9만 |
|---|
| 2026.08.18 | ₩303,726 | ₩303,726 | ₩293,024 | ₩295,129 | -2.83% | 4.9만 |
|---|
| 2026.08.17 | ₩307,185 | ₩310,350 | ₩306,072 | ₩310,270 | +1.00% | 2.4만 |
|---|
| 2026.08.14 | ₩300,346 | ₩304,959 | ₩300,011 | ₩304,758 | +1.47% | 3.5만 |
|---|
| 2026.08.13 | ₩302,773 | ₩303,082 | ₩298,831 | ₩299,220 | -1.17% | 5.8만 |
|---|
| 2026.08.12 | ₩303,658 | ₩305,751 | ₩300,722 | ₩301,379 | -0.75% | 4.1만 |
|---|
| 2026.08.11 | ₩294,579 | ₩298,549 | ₩294,056 | ₩294,754 | +0.06% | 3.1만 |
|---|
| 2026.08.10 | ₩298,670 | ₩299,407 | ₩292,098 | ₩292,514 | -2.06% | 6.2만 |
|---|
| 2026.08.07 | ₩300,654 | ₩301,593 | ₩292,125 | ₩297,583 | -1.02% | 8.4만 |
|---|
| 2026.08.06 | ₩299,045 | ₩305,214 | ₩295,827 | ₩296,202 | -0.95% | 8.1만 |
|---|
| 2026.08.05 | ₩303,189 | ₩306,689 | ₩299,300 | ₩299,354 | -1.27% | 7.7만 |
|---|
| 2026.08.04 | ₩300,239 | ₩306,193 | ₩298,133 | ₩303,739 | +1.17% | 3.9만 |
|---|
| 2026.08.03 | ₩287,445 | ₩296,135 | ₩284,186 | ₩296,055 | +3.00% | 5.7만 |
|---|
| 2026.07.31 | ₩293,305 | ₩296,028 | ₩287,794 | ₩289,027 | -1.46% | 7.1만 |
|---|
| 2026.07.30 | ₩276,247 | ₩286,935 | ₩276,247 | ₩286,131 | +3.58% | 8.5만 |
|---|
| 2026.07.29 | ₩279,224 | ₩281,410 | ₩264,834 | ₩265,572 | -4.89% | 13.4만 |
|---|
| 2026.07.28 | ₩291,817 | ₩291,817 | ₩276,810 | ₩281,397 | -3.57% | 6만 |
|---|
| 2026.07.27 | ₩303,337 | ₩304,705 | ₩289,081 | ₩297,020 | -2.08% | 5.4만 |
|---|
| 2026.07.24 | ₩309,747 | ₩309,747 | ₩299,796 | ₩300,145 | -3.10% | 4.6만 |
|---|
| 2026.07.23 | ₩310,002 | ₩313,462 | ₩307,762 | ₩309,599 | -0.13% | 2.8만 |
|---|
| 2026.07.22 | ₩305,523 | ₩310,230 | ₩305,523 | ₩308,379 | +0.93% | 2.2만 |
|---|
| 2026.07.21 | ₩303,618 | ₩308,620 | ₩301,499 | ₩308,111 | +1.48% | 2.5만 |
|---|
| 2026.07.20 | ₩299,756 | ₩302,706 | ₩296,631 | ₩297,047 | -0.90% | 3.3만 |
|---|
| 2026.07.17 | ₩289,068 | ₩299,555 | ₩285,326 | ₩296,363 | +2.52% | 4.3만 |
|---|
| 2026.07.16 | ₩301,271 | ₩302,639 | ₩293,587 | ₩296,189 | -1.69% | 4.6만 |
|---|
| 2026.07.15 | ₩309,546 | ₩309,546 | ₩299,608 | ₩305,643 | -1.26% | 4.6만 |
|---|
| 2026.07.14 | ₩306,582 | ₩310,029 | ₩305,268 | ₩307,105 | +0.17% | 3.5만 |
|---|
| 2026.07.13 | ₩305,080 | ₩306,032 | ₩299,836 | ₩300,976 | -1.35% | 4.5만 |
|---|
| 2026.07.10 | ₩310,994 | ₩310,994 | ₩305,281 | ₩308,942 | -0.66% | 3.2만 |
|---|
| 2026.07.09 | ₩312,778 | ₩314,628 | ₩310,940 | ₩310,994 | -0.57% | 3.9만 |
|---|
| 2026.07.08 | ₩300,239 | ₩305,952 | ₩299,582 | ₩304,570 | +1.44% | 4.2만 |
|---|
| 2026.07.07 | ₩314,548 | ₩314,548 | ₩299,649 | ₩305,214 | -2.97% | 6.2만 |
|---|
| 2026.07.06 | ₩318,088 | ₩326,390 | ₩318,088 | ₩319,000 | +0.29% | 4.5만 |
|---|
| 2026.07.02 | ₩336,756 | ₩336,756 | ₩311,799 | ₩315,353 | -6.36% | 7.2만 |
|---|
| 2026.07.01 | ₩346,077 | ₩346,077 | ₩335,268 | ₩335,361 | -3.10% | 4.4만 |
|---|
| 2026.06.30 | ₩344,105 | ₩349,630 | ₩341,892 | ₩349,630 | +1.61% | 3.3만 |
|---|
| 2026.06.29 | ₩336,448 | ₩342,576 | ₩330,145 | ₩342,576 | +1.82% | 5만 |
|---|
| 2026.06.26 | ₩340,846 | ₩340,846 | ₩331,848 | ₩334,423 | -1.88% | 5.4만 |
|---|
| 2026.06.25 | ₩346,237 | ₩350,033 | ₩341,973 | ₩345,701 | -0.15% | 8.6만 |
|---|
| 2026.06.24 | ₩340,739 | ₩345,996 | ₩335,469 | ₩338,258 | -0.73% | 4.1만 |
|---|
| 2026.06.23 | ₩338,111 | ₩343,663 | ₩333,323 | ₩339,653 | +0.46% | 5.6만 |
|---|
| 2026.06.22 | ₩345,098 | ₩352,339 | ₩343,515 | ₩352,219 | +2.06% | 3.2만 |
|---|
| 2026.06.18 | ₩343,461 | ₩345,366 | ₩336,769 | ₩342,415 | -0.30% | 3.9만 |
|---|
| 2026.06.17 | ₩338,593 | ₩342,778 | ₩335,469 | ₩336,139 | -0.72% | 6.4만 |
|---|
| 2026.06.16 | ₩336,944 | ₩340,377 | ₩333,001 | ₩333,001 | -1.17% | 3.5만 |
|---|
| 2026.06.15 | ₩338,298 | ₩338,298 | ₩333,511 | ₩335,254 | -0.90% | 4.4만 |
|---|
| 2026.06.12 | ₩326,779 | ₩329,917 | ₩324,351 | ₩327,985 | +0.37% | 5.4만 |
|---|
| 2026.06.11 | ₩310,458 | ₩324,727 | ₩310,458 | ₩324,673 | +4.58% | 4.7만 |
|---|
| 2026.06.10 | ₩314,146 | ₩320,730 | ₩303,900 | ₩305,321 | -2.81% | 6.7만 |
|---|
| 2026.06.09 | ₩321,186 | ₩326,390 | ₩302,586 | ₩316,613 | -1.42% | 8.2만 |
|---|
| 2026.06.08 | ₩323,560 | ₩323,560 | ₩315,446 | ₩317,056 | -2.01% | 2.3만 |
|---|
| 2026.06.05 | ₩329,876 | ₩329,876 | ₩314,776 | ₩316,439 | -4.07% | 3.3만 |
|---|
| 2026.06.04 | ₩328,361 | ₩336,287 | ₩325,558 | ₩334,034 | +1.73% | 2.3만 |
|---|
| 2026.06.03 | ₩332,465 | ₩336,354 | ₩326,953 | ₩331,995 | -0.14% | 2.3만 |
|---|
| 2026.06.02 | ₩324,432 | ₩331,553 | ₩324,432 | ₩330,051 | +1.73% | 1.7만 |
|---|
| 2026.06.01 | ₩324,727 | ₩325,679 | ₩318,450 | ₩322,407 | -0.71% | 5.5만 |
|---|
| 2026.05.29 | ₩333,216 | ₩333,269 | ₩325,196 | ₩329,206 | -1.20% | 3.4만 |
|---|
| 2026.05.28 | ₩331,633 | ₩334,248 | ₩325,880 | ₩332,491 | +0.26% | 3.4만 |
|---|
| 2026.05.27 | ₩335,187 | ₩335,187 | ₩327,154 | ₩331,325 | -1.15% | 3.4만 |
|---|
| 2026.05.26 | ₩325,277 | ₩330,762 | ₩324,660 | ₩330,171 | +1.50% | 2.6만 |
|---|
| 2026.05.22 | ₩318,598 | ₩318,598 | ₩312,201 | ₩317,525 | -0.34% | 4.2만 |
|---|
| 2026.05.21 | ₩312,684 | ₩314,588 | ₩309,975 | ₩313,435 | +0.24% | 3.3만 |
|---|
| 2026.05.20 | ₩310,136 | ₩315,473 | ₩308,218 | ₩312,778 | +0.85% | 3.5만 |
|---|
| 2026.05.19 | ₩305,026 | ₩308,567 | ₩297,101 | ₩305,321 | +0.10% | 4.2만 |
|---|
| 2026.05.18 | ₩323,252 | ₩323,252 | ₩308,339 | ₩311,034 | -3.78% | 6.3만 |
|---|
| 2026.05.15 | ₩325,585 | ₩325,625 | ₩319,389 | ₩321,964 | -1.11% | 4.2만 |
|---|
| 2026.05.14 | ₩331,767 | ₩332,263 | ₩329,394 | ₩332,237 | +0.14% | 2.2만 |
|---|
| 2026.05.13 | ₩328,307 | ₩330,466 | ₩322,098 | ₩329,327 | +0.31% | 2.3만 |
|---|
| 2026.05.12 | ₩325,920 | ₩325,920 | ₩315,353 | ₩325,022 | -0.28% | 2.8만 |
|---|
| 2026.05.11 | ₩323,211 | ₩330,641 | ₩323,211 | ₩329,072 | +1.81% | 2.6만 |
|---|
| 2026.05.08 | ₩321,723 | ₩323,654 | ₩320,234 | ₩321,253 | -0.15% | 1.5만 |
|---|
| 2026.05.07 | ₩335,120 | ₩335,120 | ₩317,632 | ₩318,598 | -4.93% | 2만 |
|---|
| 2026.05.06 | ₩328,455 | ₩333,551 | ₩323,547 | ₩333,551 | +1.55% | 2.3만 |
|---|
| 2026.05.05 | ₩317,860 | ₩322,769 | ₩317,860 | ₩321,682 | +1.20% | 4.9만 |
|---|
| 2026.05.04 | ₩313,582 | ₩313,582 | ₩308,004 | ₩310,686 | -0.92% | 3.4만 |
|---|
| 2026.05.01 | ₩311,236 | ₩312,469 | ₩307,494 | ₩312,174 | +0.30% | 1.6만 |
|---|
| 2026.04.30 | ₩302,384 | ₩310,967 | ₩302,384 | ₩310,967 | +2.84% | 3만 |
|---|
| 2026.04.29 | ₩300,051 | ₩300,051 | ₩292,528 | ₩294,700 | -1.78% | 1.6만 |
|---|
| 2026.04.28 | ₩302,572 | ₩302,572 | ₩293,869 | ₩298,147 | -1.46% | 3.2만 |
|---|
| 2026.04.27 | ₩306,166 | ₩306,207 | ₩299,059 | ₩306,126 | -0.01% | 2.3만 |
|---|
| 2026.04.24 | ₩308,634 | ₩308,781 | ₩303,229 | ₩305,214 | -1.11% | 3.7만 |
|---|
| 2026.04.23 | ₩301,030 | ₩307,869 | ₩299,944 | ₩305,402 | +1.45% | 2만 |
|---|
| 2026.04.22 | ₩302,961 | ₩305,201 | ₩297,101 | ₩300,386 | -0.85% | 2.6만 |
|---|
| 2026.04.21 | ₩301,741 | ₩304,155 | ₩297,396 | ₩298,361 | -1.12% | 5.8만 |
|---|
| 2026.04.20 | ₩298,536 | ₩300,748 | ₩297,610 | ₩300,158 | +0.54% | 1.6만 |
|---|
| 2026.04.17 | ₩298,133 | ₩301,043 | ₩295,666 | ₩299,206 | +0.36% | 1.9만 |
|---|
| 2026.04.16 | ₩292,648 | ₩293,252 | ₩289,014 | ₩291,388 | -0.43% | 1.5만 |
|---|
| 2026.04.15 | ₩296,014 | ₩296,014 | ₩289,524 | ₩292,152 | -1.30% | 2.7만 |
|---|
| 2026.04.14 | ₩297,919 | ₩297,919 | ₩293,158 | ₩295,961 | -0.66% | 1.9만 |
|---|
| 2026.04.13 | ₩289,524 | ₩294,110 | ₩289,524 | ₩293,949 | +1.53% | 1.9만 |
|---|
| 2026.04.10 | ₩292,273 | ₩293,024 | ₩289,188 | ₩291,388 | -0.30% | 1.2만 |
|---|
| 2026.04.09 | ₩288,330 | ₩292,501 | ₩286,600 | ₩289,054 | +0.25% | 1.8만 |
|---|
| 2026.04.08 | ₩283,194 | ₩286,935 | ₩281,678 | ₩285,098 | +0.67% | 1.5만 |
|---|
| 2026.04.07 | ₩266,109 | ₩269,864 | ₩264,084 | ₩269,153 | +1.14% | 2만 |
|---|
| 2026.04.06 | ₩269,743 | ₩270,024 | ₩265,183 | ₩268,187 | -0.58% | 1.5만 |
|---|
| 2026.04.02 | ₩261,106 | ₩272,090 | ₩259,792 | ₩268,455 | +2.81% | 2만 |
|---|
| 2026.04.01 | ₩265,653 | ₩272,479 | ₩265,653 | ₩268,657 | +1.13% | 1.5만 |
|---|
| 2026.03.31 | ₩253,690 | ₩261,267 | ₩253,100 | ₩260,878 | +2.83% | 2.1만 |
|---|
| 2026.03.30 | ₩263,185 | ₩263,185 | ₩247,629 | ₩249,211 | -5.31% | 5.5만 |
|---|
| 2026.03.27 | ₩260,302 | ₩262,058 | ₩257,995 | ₩259,256 | -0.40% | 3.7만 |
|---|
| 2026.03.26 | ₩269,180 | ₩269,810 | ₩260,852 | ₩260,852 | -3.09% | 2만 |
|---|
| 2026.03.25 | ₩275,134 | ₩275,952 | ₩273,458 | ₩274,021 | -0.40% | 9.1천 |
|---|
| 2026.03.24 | ₩263,400 | ₩270,883 | ₩263,400 | ₩270,601 | +2.73% | 1.9만 |
|---|
| 2026.03.23 | ₩265,210 | ₩270,708 | ₩263,359 | ₩266,256 | +0.39% | 2.1만 |
|---|
| 2026.03.20 | ₩268,281 | ₩268,375 | ₩256,587 | ₩258,451 | -3.66% | 3.5만 |
|---|
| 2026.03.19 | ₩259,591 | ₩265,451 | ₩255,058 | ₩263,842 | +1.64% | 2.2만 |
|---|
| 2026.03.18 | ₩264,338 | ₩266,551 | ₩261,549 | ₩261,549 | -1.06% | 2.4만 |
|---|
| 2026.03.17 | ₩262,850 | ₩264,942 | ₩262,367 | ₩264,580 | +0.66% | 9.8천 |
|---|
| 2026.03.16 | ₩261,093 | ₩262,675 | ₩259,457 | ₩261,629 | +0.21% | 1.3만 |
|---|
| 2026.03.13 | ₩261,066 | ₩261,428 | ₩254,562 | ₩255,527 | -2.12% | 2.1만 |
|---|
| 2026.03.12 | ₩261,924 | ₩262,514 | ₩257,982 | ₩258,236 | -1.41% | 1.4만 |
|---|
| 2026.03.11 | ₩264,767 | ₩269,381 | ₩263,105 | ₩266,685 | +0.72% | 1.6만 |
|---|
| 2026.03.10 | ₩266,068 | ₩271,513 | ₩266,041 | ₩266,390 | +0.12% | 1.2만 |
|---|
| 2026.03.09 | ₩254,616 | ₩265,827 | ₩253,516 | ₩265,693 | +4.35% | 2.9만 |
|---|
| 2026.03.06 | ₩261,254 | ₩264,754 | ₩258,330 | ₩259,631 | -0.62% | 2.4만 |
|---|
| 2026.03.05 | ₩276,099 | ₩276,099 | ₩261,294 | ₩266,189 | -3.59% | 3만 |
|---|
| 2026.03.04 | ₩275,912 | ₩277,360 | ₩273,565 | ₩276,395 | +0.17% | 1.9만 |
|---|
| 2026.03.03 | ₩275,469 | ₩275,469 | ₩267,651 | ₩272,532 | -1.07% | 2.7만 |
|---|
| 2026.03.02 | ₩274,597 | ₩281,866 | ₩274,597 | ₩281,102 | +2.37% | 6.1만 |
|---|
| 2026.02.27 | ₩279,559 | ₩280,619 | ₩274,960 | ₩278,621 | -0.34% | 1.8만 |
|---|
| 2026.02.26 | ₩286,989 | ₩286,989 | ₩279,291 | ₩286,386 | -0.21% | 1.1만 |
|---|
| 2026.02.25 | ₩289,376 | ₩289,376 | ₩283,918 | ₩285,970 | -1.18% | 7.2천 |
|---|
| 2026.02.24 | ₩280,914 | ₩287,016 | ₩278,755 | ₩286,627 | +2.03% | 1.5만 |
|---|
| 2026.02.23 | ₩286,158 | ₩286,546 | ₩281,383 | ₩282,885 | -1.14% | 1.5만 |
|---|
| 2026.02.20 | ₩283,703 | ₩288,799 | ₩283,207 | ₩287,284 | +1.26% | 2.1만 |
|---|
| 2026.02.19 | ₩278,406 | ₩282,845 | ₩276,569 | ₩282,845 | +1.59% | 1.1만 |
|---|
| 2026.02.18 | ₩278,285 | ₩282,416 | ₩276,998 | ₩277,829 | -0.16% | 1.8만 |
|---|
| 2026.02.17 | ₩276,046 | ₩278,674 | ₩273,498 | ₩276,783 | +0.27% | 1.7만 |
|---|
| 2026.02.13 | ₩273,619 | ₩279,197 | ₩270,078 | ₩276,730 | +1.14% | 3만 |
|---|
| 2026.02.12 | ₩278,259 | ₩283,784 | ₩271,178 | ₩271,594 | -2.40% | 2.9만 |
|---|
| 2026.02.11 | ₩280,458 | ₩281,142 | ₩272,733 | ₩275,697 | -1.70% | 1.9만 |
|---|
| 2026.02.10 | ₩275,469 | ₩276,462 | ₩272,479 | ₩273,954 | -0.55% | 1.8만 |
|---|
| 2026.02.09 | ₩271,754 | ₩276,944 | ₩270,440 | ₩275,349 | +1.32% | 5만 |
|---|
| 2026.02.06 | ₩261,562 | ₩271,097 | ₩261,562 | ₩270,400 | +3.38% | 3.3만 |
|---|
| 2026.02.05 | ₩254,629 | ₩258,585 | ₩252,792 | ₩256,708 | +0.82% | 1.9만 |
|---|
| 2026.02.04 | ₩267,248 | ₩267,409 | ₩251,732 | ₩257,097 | -3.80% | 3만 |
|---|
| 2026.02.03 | ₩264,633 | ₩266,162 | ₩260,878 | ₩266,162 | +0.58% | 2만 |
|---|
| 2026.02.02 | ₩257,123 | ₩262,246 | ₩257,123 | ₩261,831 | +1.83% | 1.6만 |
|---|
| 2026.01.30 | ₩260,878 | ₩264,995 | ₩257,298 | ₩258,491 | -0.92% | 1.9만 |
|---|
| 2026.01.29 | ₩266,243 | ₩266,833 | ₩259,913 | ₩264,030 | -0.83% | 1.3만 |
|---|
| 2026.01.28 | ₩262,488 | ₩265,854 | ₩262,488 | ₩264,177 | +0.64% | 6.2천 |
|---|
| 2026.01.27 | ₩263,185 | ₩266,229 | ₩263,185 | ₩265,371 | +0.83% | 2.2만 |
|---|
| 2026.01.26 | ₩261,831 | ₩262,246 | ₩260,181 | ₩261,442 | -0.15% | 5.4천 |
|---|
| 2026.01.23 | ₩263,936 | ₩263,936 | ₩259,578 | ₩260,235 | -1.40% | 1.1만 |
|---|
| 2026.01.22 | ₩267,798 | ₩267,798 | ₩261,482 | ₩263,453 | -1.62% | 1.3만 |
|---|
| 2026.01.21 | ₩261,965 | ₩265,827 | ₩260,369 | ₩264,687 | +1.04% | 1.3만 |
|---|
| 2026.01.20 | ₩259,873 | ₩264,405 | ₩259,873 | ₩260,771 | +0.35% | 8.5천 |
|---|
| 2026.01.16 | ₩265,103 | ₩266,685 | ₩265,103 | ₩265,130 | +0.01% | 1.1만 |
|---|
| 2026.01.15 | ₩259,376 | ₩264,969 | ₩259,296 | ₩262,608 | +1.25% | 9.8천 |
|---|
| 2026.01.14 | ₩256,493 | ₩257,995 | ₩253,851 | ₩256,641 | +0.06% | 1.1만 |
|---|
| 2026.01.13 | ₩256,158 | ₩257,552 | ₩255,890 | ₩256,359 | +0.08% | 1만 |
|---|
| 2026.01.12 | ₩251,424 | ₩253,717 | ₩250,338 | ₩253,489 | +0.82% | 8.5천 |
|---|
| 2026.01.09 | ₩247,615 | ₩249,292 | ₩247,293 | ₩248,245 | +0.25% | 1.3만 |
|---|
| 2026.01.08 | ₩247,387 | ₩247,843 | ₩241,768 | ₩243,672 | -1.50% | 1.3만 |
|---|
| 2026.01.07 | ₩247,602 | ₩247,937 | ₩246,274 | ₩246,515 | -0.44% | 1.1만 |
|---|
| 2026.01.06 | ₩243,002 | ₩248,983 | ₩241,151 | ₩248,836 | +2.40% | 1.1만 |
|---|
| 2026.01.05 | ₩245,939 | ₩248,098 | ₩244,705 | ₩246,596 | +0.27% | 2.9만 |
|---|
| 2026.01.02 | ₩238,657 | ₩242,144 | ₩238,308 | ₩241,956 | +1.38% | 1.1만 |
|---|
| 2025.12.31 | ₩237,557 | ₩237,557 | ₩233,588 | ₩234,124 | -1.45% | 7천 |
|---|
| 2025.12.30 | ₩238,965 | ₩239,649 | ₩236,779 | ₩236,927 | -0.85% | 8.3천 |
|---|
| 2025.12.29 | ₩240,628 | ₩240,709 | ₩238,643 | ₩239,086 | -0.64% | 2.5만 |
|---|
| 2025.12.26 | ₩241,406 | ₩241,500 | ₩240,709 | ₩241,151 | -0.11% | 1.1만 |
|---|
| 2025.12.24 | ₩243,927 | ₩243,927 | ₩242,090 | ₩243,552 | -0.15% | 4.5천 |
|---|
| 2025.12.23 | ₩241,782 | ₩244,289 | ₩241,782 | ₩243,847 | +0.85% | 9.9천 |
|---|
| 2025.12.22 | ₩241,124 | ₩244,142 | ₩241,124 | ₩243,444 | +0.96% | 7.4천 |
|---|
| 2025.12.19 | ₩234,593 | ₩238,094 | ₩234,593 | ₩237,745 | +1.34% | 1.1만 |
|---|
| 2025.12.18 | ₩229,538 | ₩231,080 | ₩228,062 | ₩229,698 | +0.07% | 1.1만 |
|---|
| 2025.12.17 | ₩234,432 | ₩234,432 | ₩223,342 | ₩223,771 | -4.55% | 2.5만 |
|---|
| 2025.12.16 | ₩234,647 | ₩234,955 | ₩231,442 | ₩233,266 | -0.59% | 8.9천 |
|---|
| 2025.12.15 | ₩238,764 | ₩238,764 | ₩233,816 | ₩233,909 | -2.03% | 7.6천 |
|---|
| 2025.12.12 | ₩240,266 | ₩240,414 | ₩235,090 | ₩236,109 | -1.73% | 3.1만 |
|---|
| 2025.12.11 | ₩237,571 | ₩244,423 | ₩236,377 | ₩244,397 | +2.87% | 8.1천 |
|---|
| 2025.12.10 | ₩233,909 | ₩238,523 | ₩232,166 | ₩237,316 | +1.46% | 8.7천 |
|---|
| 2025.12.09 | ₩234,057 | ₩235,318 | ₩232,971 | ₩232,971 | -0.46% | 4.5천 |
|---|
| 2025.12.08 | ₩235,613 | ₩236,297 | ₩233,024 | ₩233,521 | -0.89% | 7.4천 |
|---|
| 2025.12.05 | ₩233,856 | ₩234,044 | ₩232,019 | ₩233,212 | -0.28% | 9.9천 |
|---|
| 2025.12.04 | ₩228,357 | ₩235,505 | ₩228,277 | ₩234,996 | +2.91% | 1.1만 |
|---|
| 2025.12.03 | ₩223,905 | ₩228,357 | ₩223,463 | ₩228,357 | +1.99% | 8.7천 |
|---|
| 2025.12.02 | ₩228,210 | ₩229,068 | ₩226,319 | ₩226,319 | -0.83% | 1.3만 |
|---|
| 2025.12.01 | ₩227,901 | ₩227,995 | ₩225,125 | ₩225,192 | -1.19% | 8.9만 |
|---|
| 2025.11.28 | ₩230,302 | ₩231,536 | ₩230,235 | ₩231,361 | +0.46% | 5.5천 |
|---|
| 2025.11.26 | ₩229,041 | ₩230,677 | ₩227,177 | ₩229,055 | +0.01% | 6.2만 |
|---|
| 2025.11.25 | ₩223,436 | ₩227,191 | ₩219,801 | ₩226,788 | +1.50% | 6.8만 |
|---|
| 2025.11.24 | ₩218,259 | ₩224,616 | ₩218,045 | ₩224,066 | +2.66% | 24.7만 |
|---|
| 2025.11.21 | ₩214,933 | ₩217,535 | ₩209,207 | ₩216,730 | +0.84% | 1.8만 |
|---|
| 2025.11.20 | ₩228,022 | ₩228,022 | ₩213,351 | ₩213,700 | -6.28% | 1.1만 |
|---|
| 2025.11.19 | ₩224,120 | ₩224,120 | ₩221,317 | ₩221,867 | -1.01% | 4천 |
|---|
| 2025.11.18 | ₩216,985 | ₩221,437 | ₩216,985 | ₩219,667 | +1.24% | 5.6천 |
|---|
| 2025.11.17 | ₩223,825 | ₩224,576 | ₩217,870 | ₩219,547 | -1.91% | 2.3만 |
|---|
| 2025.11.14 | ₩217,066 | ₩226,480 | ₩217,066 | ₩224,535 | +3.44% | 9.4천 |
|---|
| 2025.11.13 | ₩230,812 | ₩230,812 | ₩222,349 | ₩222,591 | -3.56% | 1.1만 |
|---|
| 2025.11.12 | ₩238,161 | ₩238,161 | ₩234,969 | ₩235,076 | -1.30% | 6.8천 |
|---|
| 2025.11.11 | ₩239,958 | ₩239,958 | ₩234,674 | ₩234,674 | -2.20% | 1.5만 |
|---|
| 2025.11.10 | ₩240,816 | ₩240,816 | ₩238,509 | ₩239,850 | -0.40% | 3.3천 |
|---|
| 2025.11.07 | ₩228,223 | ₩236,270 | ₩227,982 | ₩236,095 | +3.45% | 6.2천 |
|---|
| 2025.11.06 | ₩243,605 | ₩243,605 | ₩234,821 | ₩235,049 | -3.51% | 5.5천 |
|---|
| 2025.11.05 | ₩238,550 | ₩244,544 | ₩238,362 | ₩242,921 | +1.83% | 3.3천 |
|---|
| 2025.11.04 | ₩240,159 | ₩242,412 | ₩239,354 | ₩239,354 | -0.34% | 5.7천 |
|---|
| 2025.11.03 | ₩246,408 | ₩246,811 | ₩243,874 | ₩246,355 | -0.02% | 5천 |
|---|
| 2025.10.31 | ₩242,492 | ₩246,261 | ₩242,492 | ₩245,791 | +1.36% | 4.5천 |
|---|
| 2025.10.30 | ₩246,811 | ₩247,588 | ₩241,902 | ₩241,902 | -1.99% | 5.8천 |
|---|
| 2025.10.29 | ₩245,429 | ₩251,491 | ₩245,429 | ₩248,916 | +1.42% | 6.5천 |
|---|
| 2025.10.28 | ₩243,713 | ₩245,429 | ₩242,760 | ₩242,935 | -0.32% | 4만 |
|---|
| 2025.10.27 | ₩246,301 | ₩246,864 | ₩243,458 | ₩244,115 | -0.89% | 8.6천 |
|---|
| 2025.10.24 | ₩244,289 | ₩245,201 | ₩243,927 | ₩244,303 | +0.01% | 1.3만 |
|---|
| 2025.10.23 | ₩230,543 | ₩237,892 | ₩230,543 | ₩236,793 | +2.71% | 6.5천 |
|---|
| 2025.10.22 | ₩238,308 | ₩238,308 | ₩227,647 | ₩230,128 | -3.43% | 5.3천 |
|---|
| 2025.10.21 | ₩237,584 | ₩239,046 | ₩237,584 | ₩238,925 | +0.56% | 2.9천 |
|---|
| 2025.10.20 | ₩238,858 | ₩240,628 | ₩238,858 | ₩239,756 | +0.38% | 3.6천 |
|---|
| 2025.10.17 | ₩236,578 | ₩237,369 | ₩232,314 | ₩235,116 | -0.62% | 8.2천 |
|---|
| 2025.10.16 | ₩242,237 | ₩243,069 | ₩238,027 | ₩238,201 | -1.67% | 6.1천 |
|---|
| 2025.10.15 | ₩243,176 | ₩245,778 | ₩240,722 | ₩241,808 | -0.56% | 4.4천 |
|---|
| 2025.10.14 | ₩233,574 | ₩241,983 | ₩232,072 | ₩240,575 | +3.00% | 8.3천 |
|---|
| 2025.10.13 | ₩237,731 | ₩240,507 | ₩237,731 | ₩238,080 | +0.15% | 5.4천 |
|---|
| 2025.10.10 | ₩241,393 | ₩241,393 | ₩230,168 | ₩230,168 | -4.65% | 1.1만 |
|---|