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 | ₩264,681 | ₩266,249 | ₩263,823 | ₩265,337 | +0.25% | 1.2만 |
| 2026.10.08 | ₩262,979 | ₩264,091 | ₩261,652 | ₩263,917 | +0.36% | 3.6만 |
| 2026.10.07 | ₩267,937 | ₩267,937 | ₩263,140 | ₩263,421 | -1.69% | 1.9만 |
| 2026.10.06 | ₩270,885 | ₩271,836 | ₩268,500 | ₩269,197 | -0.62% | 2.5만 |
| 2026.10.05 | ₩270,791 | ₩272,024 | ₩268,661 | ₩270,925 | +0.05% | 12.7만 |
| 2026.10.02 | ₩272,011 | ₩272,024 | ₩270,483 | ₩270,671 | -0.49% | 5만 |
| 2026.10.01 | ₩265,565 | ₩269,371 | ₩264,493 | ₩268,781 | +1.21% | 1.6만 |
| 2026.09.30 | ₩267,522 | ₩267,522 | ₩264,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩265,110 |
| -0.90% |
| 2.7만 |
| 2026.09.29 | ₩269,237 | ₩271,649 | ₩265,659 | ₩268,071 | -0.43% | 1.8만 |
|---|
| 2026.09.28 | ₩267,347 | ₩268,433 | ₩264,225 | ₩267,106 | -0.09% | 1.6만 |
|---|
| 2026.09.25 | ₩270,068 | ₩271,568 | ₩268,138 | ₩269,826 | -0.09% | 2.5만 |
|---|
| 2026.09.24 | ₩265,029 | ₩268,433 | ₩264,131 | ₩267,347 | +0.87% | 1.6만 |
|---|
| 2026.09.23 | ₩267,776 | ₩269,424 | ₩266,034 | ₩268,513 | +0.28% | 1.7만 |
|---|
| 2026.09.22 | ₩266,503 | ₩268,821 | ₩265,646 | ₩268,607 | +0.79% | 1.9만 |
|---|
| 2026.09.21 | ₩267,200 | ₩267,669 | ₩263,770 | ₩266,878 | -0.12% | 1.1만 |
|---|
| 2026.09.18 | ₩259,991 | ₩264,306 | ₩259,991 | ₩264,306 | +1.66% | 1.8만 |
|---|
| 2026.09.17 | ₩265,351 | ₩265,632 | ₩259,776 | ₩260,071 | -1.99% | 2만 |
|---|
| 2026.09.16 | ₩259,589 | ₩261,666 | ₩256,145 | ₩258,932 | -0.25% | 2.2만 |
|---|
| 2026.09.15 | ₩258,517 | ₩258,517 | ₩255,247 | ₩255,515 | -1.16% | 1.7만 |
|---|
| 2026.09.14 | ₩261,840 | ₩261,840 | ₩257,002 | ₩257,364 | -1.71% | 3.4만 |
|---|
| 2026.09.11 | ₩267,468 | ₩271,314 | ₩267,388 | ₩270,242 | +1.04% | 1.6만 |
|---|
| 2026.09.10 | ₩264,560 | ₩266,436 | ₩262,269 | ₩262,684 | -0.71% | 1.8만 |
|---|
| 2026.09.09 | ₩269,907 | ₩270,818 | ₩266,718 | ₩266,986 | -1.08% | 1.9만 |
|---|
| 2026.09.08 | ₩268,915 | ₩273,364 | ₩268,754 | ₩270,684 | +0.66% | 3만 |
|---|
| 2026.09.04 | ₩266,088 | ₩270,202 | ₩266,088 | ₩268,473 | +0.90% | 5만 |
|---|
| 2026.09.03 | ₩261,599 | ₩265,096 | ₩258,342 | ₩264,493 | +1.11% | 3.2만 |
|---|
| 2026.09.02 | ₩260,781 | ₩262,081 | ₩258,048 | ₩260,821 | +0.02% | 1.7만 |
|---|
| 2026.09.01 | ₩261,840 | ₩263,729 | ₩260,245 | ₩261,009 | -0.32% | 2.6만 |
|---|
| 2026.08.31 | ₩265,565 | ₩265,565 | ₩262,657 | ₩264,922 | -0.24% | 2만 |
|---|
| 2026.08.28 | ₩275,816 | ₩275,816 | ₩266,758 | ₩266,758 | -3.28% | 3만 |
|---|
| 2026.08.27 | ₩277,250 | ₩277,250 | ₩273,029 | ₩275,870 | -0.50% | 1.7만 |
|---|
| 2026.08.26 | ₩269,183 | ₩274,114 | ₩269,183 | ₩274,114 | +1.83% | 1.9만 |
|---|
| 2026.08.25 | ₩276,929 | ₩276,929 | ₩269,344 | ₩270,027 | -2.49% | 5.3만 |
|---|
| 2026.08.24 | ₩275,106 | ₩275,106 | ₩270,027 | ₩271,140 | -1.44% | 6.9만 |
|---|
| 2026.08.21 | ₩281,833 | ₩281,833 | ₩275,803 | ₩278,188 | -1.29% | 5.1만 |
|---|
| 2026.08.20 | ₩283,655 | ₩284,620 | ₩278,577 | ₩279,247 | -1.55% | 5.7만 |
|---|
| 2026.08.19 | ₩292,486 | ₩292,486 | ₩282,985 | ₩285,451 | -2.41% | 6.9만 |
|---|
| 2026.08.18 | ₩303,488 | ₩303,488 | ₩292,794 | ₩294,898 | -2.83% | 4.9만 |
|---|
| 2026.08.17 | ₩306,945 | ₩310,107 | ₩305,833 | ₩310,027 | +1.00% | 2.4만 |
|---|
| 2026.08.14 | ₩300,111 | ₩304,721 | ₩299,776 | ₩304,520 | +1.47% | 3.5만 |
|---|
| 2026.08.13 | ₩302,536 | ₩302,845 | ₩298,597 | ₩298,985 | -1.17% | 5.8만 |
|---|
| 2026.08.12 | ₩303,421 | ₩305,511 | ₩300,486 | ₩301,143 | -0.75% | 4.1만 |
|---|
| 2026.08.11 | ₩294,349 | ₩298,315 | ₩293,826 | ₩294,523 | +0.06% | 3.1만 |
|---|
| 2026.08.10 | ₩298,436 | ₩299,173 | ₩291,870 | ₩292,285 | -2.06% | 6.2만 |
|---|
| 2026.08.07 | ₩300,419 | ₩301,357 | ₩291,897 | ₩297,350 | -1.02% | 8.4만 |
|---|
| 2026.08.06 | ₩298,811 | ₩304,975 | ₩295,595 | ₩295,970 | -0.95% | 8.1만 |
|---|
| 2026.08.05 | ₩302,952 | ₩306,449 | ₩299,066 | ₩299,119 | -1.27% | 7.7만 |
|---|
| 2026.08.04 | ₩300,004 | ₩305,953 | ₩297,900 | ₩303,501 | +1.17% | 3.9만 |
|---|
| 2026.08.03 | ₩287,220 | ₩295,903 | ₩283,964 | ₩295,823 | +3.00% | 5.7만 |
|---|
| 2026.07.31 | ₩293,076 | ₩295,796 | ₩287,568 | ₩288,801 | -1.46% | 7.1만 |
|---|
| 2026.07.30 | ₩276,031 | ₩286,711 | ₩276,031 | ₩285,907 | +3.58% | 8.5만 |
|---|
| 2026.07.29 | ₩279,006 | ₩281,190 | ₩264,627 | ₩265,364 | -4.89% | 13.4만 |
|---|
| 2026.07.28 | ₩291,588 | ₩291,588 | ₩276,594 | ₩281,176 | -3.57% | 6만 |
|---|
| 2026.07.27 | ₩303,099 | ₩304,466 | ₩288,855 | ₩296,788 | -2.08% | 5.4만 |
|---|
| 2026.07.24 | ₩309,504 | ₩309,504 | ₩299,561 | ₩299,910 | -3.10% | 4.6만 |
|---|
| 2026.07.23 | ₩309,759 | ₩313,216 | ₩307,521 | ₩309,357 | -0.13% | 2.8만 |
|---|
| 2026.07.22 | ₩305,283 | ₩309,987 | ₩305,283 | ₩308,138 | +0.93% | 2.2만 |
|---|
| 2026.07.21 | ₩303,381 | ₩308,379 | ₩301,263 | ₩307,870 | +1.48% | 2.5만 |
|---|
| 2026.07.20 | ₩299,521 | ₩302,469 | ₩296,399 | ₩296,814 | -0.90% | 3.3만 |
|---|
| 2026.07.17 | ₩288,841 | ₩299,320 | ₩285,103 | ₩296,131 | +2.52% | 4.3만 |
|---|
| 2026.07.16 | ₩301,035 | ₩302,402 | ₩293,357 | ₩295,957 | -1.69% | 4.6만 |
|---|
| 2026.07.15 | ₩309,303 | ₩309,303 | ₩299,374 | ₩305,404 | -1.26% | 4.6만 |
|---|
| 2026.07.14 | ₩306,342 | ₩309,786 | ₩305,029 | ₩306,865 | +0.17% | 3.5만 |
|---|
| 2026.07.13 | ₩304,841 | ₩305,793 | ₩299,602 | ₩300,741 | -1.35% | 4.5만 |
|---|
| 2026.07.10 | ₩310,751 | ₩310,751 | ₩305,042 | ₩308,700 | -0.66% | 3.2만 |
|---|
| 2026.07.09 | ₩312,533 | ₩314,382 | ₩310,697 | ₩310,751 | -0.57% | 3.9만 |
|---|
| 2026.07.08 | ₩300,004 | ₩305,712 | ₩299,347 | ₩304,332 | +1.44% | 4.2만 |
|---|
| 2026.07.07 | ₩314,302 | ₩314,302 | ₩299,414 | ₩304,975 | -2.97% | 6.2만 |
|---|
| 2026.07.06 | ₩317,839 | ₩326,134 | ₩317,839 | ₩318,751 | +0.29% | 4.5만 |
|---|
| 2026.07.02 | ₩336,492 | ₩336,492 | ₩311,555 | ₩315,106 | -6.36% | 7.2만 |
|---|
| 2026.07.01 | ₩345,806 | ₩345,806 | ₩335,005 | ₩335,099 | -3.10% | 4.4만 |
|---|
| 2026.06.30 | ₩343,836 | ₩349,357 | ₩341,625 | ₩349,357 | +1.61% | 3.3만 |
|---|
| 2026.06.29 | ₩336,184 | ₩342,308 | ₩329,886 | ₩342,308 | +1.82% | 5만 |
|---|
| 2026.06.26 | ₩340,579 | ₩340,579 | ₩331,588 | ₩334,161 | -1.88% | 5.4만 |
|---|
| 2026.06.25 | ₩345,966 | ₩349,759 | ₩341,705 | ₩345,430 | -0.15% | 8.6만 |
|---|
| 2026.06.24 | ₩340,472 | ₩345,725 | ₩335,206 | ₩337,993 | -0.73% | 4.1만 |
|---|
| 2026.06.23 | ₩337,846 | ₩343,394 | ₩333,062 | ₩339,387 | +0.46% | 5.6만 |
|---|
| 2026.06.22 | ₩344,827 | ₩352,063 | ₩343,246 | ₩351,943 | +2.06% | 3.2만 |
|---|
| 2026.06.18 | ₩343,193 | ₩345,095 | ₩336,506 | ₩342,147 | -0.30% | 3.9만 |
|---|
| 2026.06.17 | ₩338,328 | ₩342,509 | ₩335,206 | ₩335,876 | -0.72% | 6.4만 |
|---|
| 2026.06.16 | ₩336,680 | ₩340,110 | ₩332,740 | ₩332,740 | -1.17% | 3.5만 |
|---|
| 2026.06.15 | ₩338,033 | ₩338,033 | ₩333,250 | ₩334,992 | -0.90% | 4.4만 |
|---|
| 2026.06.12 | ₩326,523 | ₩329,658 | ₩324,097 | ₩327,729 | +0.37% | 5.4만 |
|---|
| 2026.06.11 | ₩310,215 | ₩324,472 | ₩310,215 | ₩324,419 | +4.58% | 4.7만 |
|---|
| 2026.06.10 | ₩313,900 | ₩320,479 | ₩303,662 | ₩305,082 | -2.81% | 6.7만 |
|---|
| 2026.06.09 | ₩320,935 | ₩326,134 | ₩302,349 | ₩316,365 | -1.42% | 8.2만 |
|---|
| 2026.06.08 | ₩323,307 | ₩323,307 | ₩315,200 | ₩316,808 | -2.01% | 2.3만 |
|---|
| 2026.06.05 | ₩329,618 | ₩329,618 | ₩314,529 | ₩316,191 | -4.07% | 3.3만 |
|---|
| 2026.06.04 | ₩328,104 | ₩336,023 | ₩325,303 | ₩333,772 | +1.73% | 2.3만 |
|---|
| 2026.06.03 | ₩332,204 | ₩336,090 | ₩326,697 | ₩331,735 | -0.14% | 2.3만 |
|---|
| 2026.06.02 | ₩324,178 | ₩331,293 | ₩324,178 | ₩329,792 | +1.73% | 1.7만 |
|---|
| 2026.06.01 | ₩324,472 | ₩325,424 | ₩318,201 | ₩322,154 | -0.71% | 5.5만 |
|---|
| 2026.05.29 | ₩332,955 | ₩333,008 | ₩324,941 | ₩328,948 | -1.20% | 3.4만 |
|---|
| 2026.05.28 | ₩331,374 | ₩333,987 | ₩325,625 | ₩332,231 | +0.26% | 3.4만 |
|---|
| 2026.05.27 | ₩334,925 | ₩334,925 | ₩326,898 | ₩331,065 | -1.15% | 3.4만 |
|---|
| 2026.05.26 | ₩325,022 | ₩330,503 | ₩324,405 | ₩329,913 | +1.50% | 2.6만 |
|---|
| 2026.05.22 | ₩318,349 | ₩318,349 | ₩311,957 | ₩317,277 | -0.34% | 4.2만 |
|---|
| 2026.05.21 | ₩312,439 | ₩314,342 | ₩309,732 | ₩313,189 | +0.24% | 3.3만 |
|---|
| 2026.05.20 | ₩309,893 | ₩315,226 | ₩307,977 | ₩312,533 | +0.85% | 3.5만 |
|---|
| 2026.05.19 | ₩304,788 | ₩308,325 | ₩296,868 | ₩305,082 | +0.10% | 4.2만 |
|---|
| 2026.05.18 | ₩322,998 | ₩322,998 | ₩308,097 | ₩310,791 | -3.78% | 6.3만 |
|---|
| 2026.05.15 | ₩325,330 | ₩325,370 | ₩319,139 | ₩321,712 | -1.11% | 4.2만 |
|---|
| 2026.05.14 | ₩331,508 | ₩332,003 | ₩329,136 | ₩331,977 | +0.14% | 2.2만 |
|---|
| 2026.05.13 | ₩328,050 | ₩330,208 | ₩321,846 | ₩329,069 | +0.31% | 2.3만 |
|---|
| 2026.05.12 | ₩325,665 | ₩325,665 | ₩315,106 | ₩324,767 | -0.28% | 2.8만 |
|---|
| 2026.05.11 | ₩322,958 | ₩330,382 | ₩322,958 | ₩328,814 | +1.81% | 2.6만 |
|---|
| 2026.05.08 | ₩321,471 | ₩323,400 | ₩319,983 | ₩321,002 | -0.15% | 1.5만 |
|---|
| 2026.05.07 | ₩334,858 | ₩334,858 | ₩317,384 | ₩318,349 | -4.93% | 2만 |
|---|
| 2026.05.06 | ₩328,198 | ₩333,290 | ₩323,293 | ₩333,290 | +1.55% | 2.3만 |
|---|
| 2026.05.05 | ₩317,612 | ₩322,516 | ₩317,612 | ₩321,431 | +1.20% | 4.9만 |
|---|
| 2026.05.04 | ₩313,337 | ₩313,337 | ₩307,762 | ₩310,442 | -0.92% | 3.4만 |
|---|
| 2026.05.01 | ₩310,992 | ₩312,225 | ₩307,253 | ₩311,930 | +0.30% | 1.6만 |
|---|
| 2026.04.30 | ₩302,148 | ₩310,724 | ₩302,148 | ₩310,724 | +2.84% | 3만 |
|---|
| 2026.04.29 | ₩299,816 | ₩299,816 | ₩292,299 | ₩294,469 | -1.78% | 1.6만 |
|---|
| 2026.04.28 | ₩302,335 | ₩302,335 | ₩293,639 | ₩297,913 | -1.46% | 3.2만 |
|---|
| 2026.04.27 | ₩305,927 | ₩305,967 | ₩298,824 | ₩305,886 | -0.01% | 2.3만 |
|---|
| 2026.04.24 | ₩308,392 | ₩308,540 | ₩302,992 | ₩304,975 | -1.11% | 3.7만 |
|---|
| 2026.04.23 | ₩300,794 | ₩307,628 | ₩299,709 | ₩305,163 | +1.45% | 2만 |
|---|
| 2026.04.22 | ₩302,724 | ₩304,962 | ₩296,868 | ₩300,151 | -0.85% | 2.6만 |
|---|
| 2026.04.21 | ₩301,505 | ₩303,917 | ₩297,163 | ₩298,128 | -1.12% | 5.8만 |
|---|
| 2026.04.20 | ₩298,302 | ₩300,513 | ₩297,377 | ₩299,923 | +0.54% | 1.6만 |
|---|
| 2026.04.17 | ₩297,900 | ₩300,808 | ₩295,434 | ₩298,972 | +0.36% | 1.9만 |
|---|
| 2026.04.16 | ₩292,419 | ₩293,022 | ₩288,788 | ₩291,160 | -0.43% | 1.5만 |
|---|
| 2026.04.15 | ₩295,783 | ₩295,783 | ₩289,297 | ₩291,923 | -1.30% | 2.7만 |
|---|
| 2026.04.14 | ₩297,685 | ₩297,685 | ₩292,928 | ₩295,729 | -0.66% | 1.9만 |
|---|
| 2026.04.13 | ₩289,297 | ₩293,880 | ₩289,297 | ₩293,719 | +1.53% | 1.9만 |
|---|
| 2026.04.10 | ₩292,044 | ₩292,794 | ₩288,962 | ₩291,160 | -0.30% | 1.2만 |
|---|
| 2026.04.09 | ₩288,104 | ₩292,272 | ₩286,376 | ₩288,828 | +0.25% | 1.8만 |
|---|
| 2026.04.08 | ₩282,972 | ₩286,711 | ₩281,458 | ₩284,875 | +0.67% | 1.5만 |
|---|
| 2026.04.07 | ₩265,900 | ₩269,652 | ₩263,877 | ₩268,942 | +1.14% | 2만 |
|---|
| 2026.04.06 | ₩269,532 | ₩269,813 | ₩264,976 | ₩267,977 | -0.58% | 1.5만 |
|---|
| 2026.04.02 | ₩260,902 | ₩271,877 | ₩259,589 | ₩268,245 | +2.81% | 2만 |
|---|
| 2026.04.01 | ₩265,445 | ₩272,265 | ₩265,445 | ₩268,446 | +1.13% | 1.5만 |
|---|
| 2026.03.31 | ₩253,492 | ₩261,063 | ₩252,902 | ₩260,674 | +2.83% | 2.1만 |
|---|
| 2026.03.30 | ₩262,979 | ₩262,979 | ₩247,435 | ₩249,016 | -5.31% | 5.5만 |
|---|
| 2026.03.27 | ₩260,098 | ₩261,853 | ₩257,793 | ₩259,053 | -0.40% | 3.7만 |
|---|
| 2026.03.26 | ₩268,969 | ₩269,599 | ₩260,647 | ₩260,647 | -3.09% | 2만 |
|---|
| 2026.03.25 | ₩274,919 | ₩275,736 | ₩273,243 | ₩273,806 | -0.40% | 9.1천 |
|---|
| 2026.03.24 | ₩263,193 | ₩270,671 | ₩263,193 | ₩270,389 | +2.73% | 1.9만 |
|---|
| 2026.03.23 | ₩265,002 | ₩270,496 | ₩263,153 | ₩266,048 | +0.39% | 2.1만 |
|---|
| 2026.03.20 | ₩268,071 | ₩268,165 | ₩256,386 | ₩258,249 | -3.66% | 3.5만 |
|---|
| 2026.03.19 | ₩259,388 | ₩265,244 | ₩254,858 | ₩263,636 | +1.64% | 2.2만 |
|---|
| 2026.03.18 | ₩264,131 | ₩266,342 | ₩261,344 | ₩261,344 | -1.06% | 2.4만 |
|---|
| 2026.03.17 | ₩262,644 | ₩264,734 | ₩262,162 | ₩264,373 | +0.66% | 9.8천 |
|---|
| 2026.03.16 | ₩260,888 | ₩262,470 | ₩259,254 | ₩261,424 | +0.21% | 1.3만 |
|---|
| 2026.03.13 | ₩260,862 | ₩261,224 | ₩254,363 | ₩255,327 | -2.12% | 2.1만 |
|---|
| 2026.03.12 | ₩261,719 | ₩262,309 | ₩257,780 | ₩258,034 | -1.41% | 1.4만 |
|---|
| 2026.03.11 | ₩264,560 | ₩269,170 | ₩262,899 | ₩266,476 | +0.72% | 1.6만 |
|---|
| 2026.03.10 | ₩265,860 | ₩271,300 | ₩265,833 | ₩266,182 | +0.12% | 1.2만 |
|---|
| 2026.03.09 | ₩254,416 | ₩265,619 | ₩253,317 | ₩265,485 | +4.35% | 2.9만 |
|---|
| 2026.03.06 | ₩261,049 | ₩264,547 | ₩258,128 | ₩259,428 | -0.62% | 2.4만 |
|---|
| 2026.03.05 | ₩275,883 | ₩275,883 | ₩261,089 | ₩265,981 | -3.59% | 3만 |
|---|
| 2026.03.04 | ₩275,696 | ₩277,143 | ₩273,351 | ₩276,178 | +0.17% | 1.9만 |
|---|
| 2026.03.03 | ₩275,254 | ₩275,254 | ₩267,441 | ₩272,319 | -1.07% | 2.7만 |
|---|
| 2026.03.02 | ₩274,382 | ₩281,645 | ₩274,382 | ₩280,882 | +2.37% | 6.1만 |
|---|
| 2026.02.27 | ₩279,341 | ₩280,399 | ₩274,744 | ₩278,403 | -0.34% | 1.8만 |
|---|
| 2026.02.26 | ₩286,764 | ₩286,764 | ₩279,073 | ₩286,161 | -0.21% | 1.1만 |
|---|
| 2026.02.25 | ₩289,150 | ₩289,150 | ₩283,696 | ₩285,746 | -1.18% | 7.2천 |
|---|
| 2026.02.24 | ₩280,694 | ₩286,791 | ₩278,537 | ₩286,402 | +2.03% | 1.5만 |
|---|
| 2026.02.23 | ₩285,933 | ₩286,322 | ₩281,163 | ₩282,664 | -1.14% | 1.5만 |
|---|
| 2026.02.20 | ₩283,481 | ₩288,573 | ₩282,985 | ₩287,059 | +1.26% | 2.1만 |
|---|
| 2026.02.19 | ₩278,188 | ₩282,624 | ₩276,352 | ₩282,624 | +1.59% | 1.1만 |
|---|
| 2026.02.18 | ₩278,068 | ₩282,195 | ₩276,781 | ₩277,612 | -0.16% | 1.8만 |
|---|
| 2026.02.17 | ₩275,830 | ₩278,456 | ₩273,284 | ₩276,567 | +0.27% | 1.7만 |
|---|
| 2026.02.13 | ₩273,404 | ₩278,979 | ₩269,867 | ₩276,513 | +1.14% | 3만 |
|---|
| 2026.02.12 | ₩278,041 | ₩283,562 | ₩270,965 | ₩271,381 | -2.40% | 2.9만 |
|---|
| 2026.02.11 | ₩280,238 | ₩280,922 | ₩272,520 | ₩275,481 | -1.70% | 1.9만 |
|---|
| 2026.02.10 | ₩275,254 | ₩276,245 | ₩272,265 | ₩273,739 | -0.55% | 1.8만 |
|---|
| 2026.02.09 | ₩271,542 | ₩276,728 | ₩270,228 | ₩275,133 | +1.32% | 5만 |
|---|
| 2026.02.06 | ₩261,357 | ₩270,885 | ₩261,357 | ₩270,188 | +3.38% | 3.3만 |
|---|
| 2026.02.05 | ₩254,430 | ₩258,383 | ₩252,594 | ₩256,507 | +0.82% | 1.9만 |
|---|
| 2026.02.04 | ₩267,039 | ₩267,200 | ₩251,535 | ₩256,895 | -3.80% | 3만 |
|---|
| 2026.02.03 | ₩264,426 | ₩265,954 | ₩260,674 | ₩265,954 | +0.58% | 2만 |
|---|
| 2026.02.02 | ₩256,922 | ₩262,041 | ₩256,922 | ₩261,626 | +1.83% | 1.6만 |
|---|
| 2026.01.30 | ₩260,674 | ₩264,788 | ₩257,096 | ₩258,289 | -0.92% | 1.9만 |
|---|
| 2026.01.29 | ₩266,034 | ₩266,624 | ₩259,709 | ₩263,823 | -0.83% | 1.3만 |
|---|
| 2026.01.28 | ₩262,282 | ₩265,646 | ₩262,282 | ₩263,971 | +0.64% | 6.2천 |
|---|
| 2026.01.27 | ₩262,979 | ₩266,021 | ₩262,979 | ₩265,163 | +0.83% | 2.2만 |
|---|
| 2026.01.26 | ₩261,626 | ₩262,041 | ₩259,977 | ₩261,237 | -0.15% | 5.4천 |
|---|
| 2026.01.23 | ₩263,729 | ₩263,729 | ₩259,374 | ₩260,031 | -1.40% | 1.1만 |
|---|
| 2026.01.22 | ₩267,589 | ₩267,589 | ₩261,277 | ₩263,247 | -1.62% | 1.3만 |
|---|
| 2026.01.21 | ₩261,760 | ₩265,619 | ₩260,165 | ₩264,480 | +1.04% | 1.3만 |
|---|
| 2026.01.20 | ₩259,669 | ₩264,198 | ₩259,669 | ₩260,567 | +0.35% | 8.5천 |
|---|
| 2026.01.16 | ₩264,895 | ₩266,476 | ₩264,895 | ₩264,922 | +0.01% | 1.1만 |
|---|
| 2026.01.15 | ₩259,173 | ₩264,761 | ₩259,093 | ₩262,403 | +1.25% | 9.8천 |
|---|
| 2026.01.14 | ₩256,292 | ₩257,793 | ₩253,652 | ₩256,440 | +0.06% | 1.1만 |
|---|
| 2026.01.13 | ₩255,957 | ₩257,351 | ₩255,689 | ₩256,158 | +0.08% | 1만 |
|---|
| 2026.01.12 | ₩251,227 | ₩253,518 | ₩250,142 | ₩253,291 | +0.82% | 8.5천 |
|---|
| 2026.01.09 | ₩247,421 | ₩249,096 | ₩247,100 | ₩248,051 | +0.25% | 1.3만 |
|---|
| 2026.01.08 | ₩247,193 | ₩247,649 | ₩241,579 | ₩243,482 | -1.50% | 1.3만 |
|---|
| 2026.01.07 | ₩247,408 | ₩247,743 | ₩246,081 | ₩246,322 | -0.44% | 1.1만 |
|---|
| 2026.01.06 | ₩242,812 | ₩248,788 | ₩240,962 | ₩248,641 | +2.40% | 1.1만 |
|---|
| 2026.01.05 | ₩245,746 | ₩247,904 | ₩244,513 | ₩246,403 | +0.27% | 2.9만 |
|---|
| 2026.01.02 | ₩238,470 | ₩241,954 | ₩238,122 | ₩241,766 | +1.38% | 1.1만 |
|---|
| 2025.12.31 | ₩237,371 | ₩237,371 | ₩233,405 | ₩233,941 | -1.45% | 7천 |
|---|
| 2025.12.30 | ₩238,778 | ₩239,462 | ₩236,594 | ₩236,741 | -0.85% | 8.3천 |
|---|
| 2025.12.29 | ₩240,440 | ₩240,520 | ₩238,457 | ₩238,899 | -0.64% | 2.5만 |
|---|
| 2025.12.26 | ₩241,217 | ₩241,311 | ₩240,520 | ₩240,962 | -0.11% | 1.1만 |
|---|
| 2025.12.24 | ₩243,736 | ₩243,736 | ₩241,900 | ₩243,361 | -0.15% | 4.5천 |
|---|
| 2025.12.23 | ₩241,592 | ₩244,098 | ₩241,592 | ₩243,656 | +0.85% | 9.9천 |
|---|
| 2025.12.22 | ₩240,936 | ₩243,951 | ₩240,936 | ₩243,254 | +0.96% | 7.4천 |
|---|
| 2025.12.19 | ₩234,410 | ₩237,907 | ₩234,410 | ₩237,559 | +1.34% | 1.1만 |
|---|
| 2025.12.18 | ₩229,358 | ₩230,899 | ₩227,884 | ₩229,519 | +0.07% | 1.1만 |
|---|
| 2025.12.17 | ₩234,249 | ₩234,249 | ₩223,167 | ₩223,596 | -4.55% | 2.5만 |
|---|
| 2025.12.16 | ₩234,463 | ₩234,771 | ₩231,261 | ₩233,083 | -0.59% | 8.9천 |
|---|
| 2025.12.15 | ₩238,577 | ₩238,577 | ₩233,632 | ₩233,726 | -2.03% | 7.6천 |
|---|
| 2025.12.12 | ₩240,078 | ₩240,225 | ₩234,906 | ₩235,924 | -1.73% | 3.1만 |
|---|
| 2025.12.11 | ₩237,385 | ₩244,232 | ₩236,192 | ₩244,205 | +2.87% | 8.1천 |
|---|
| 2025.12.10 | ₩233,726 | ₩238,336 | ₩231,984 | ₩237,130 | +1.46% | 8.7천 |
|---|
| 2025.12.09 | ₩233,874 | ₩235,133 | ₩232,788 | ₩232,788 | -0.46% | 4.5천 |
|---|
| 2025.12.08 | ₩235,428 | ₩236,112 | ₩232,842 | ₩233,338 | -0.89% | 7.4천 |
|---|
| 2025.12.05 | ₩233,673 | ₩233,860 | ₩231,837 | ₩233,029 | -0.28% | 9.9천 |
|---|
| 2025.12.04 | ₩228,179 | ₩235,321 | ₩228,098 | ₩234,812 | +2.91% | 1.1만 |
|---|
| 2025.12.03 | ₩223,730 | ₩228,179 | ₩223,288 | ₩228,179 | +1.99% | 8.7천 |
|---|
| 2025.12.02 | ₩228,031 | ₩228,889 | ₩226,142 | ₩226,142 | -0.83% | 1.3만 |
|---|
| 2025.12.01 | ₩227,723 | ₩227,817 | ₩224,949 | ₩225,016 | -1.19% | 8.9만 |
|---|
| 2025.11.28 | ₩230,122 | ₩231,354 | ₩230,055 | ₩231,180 | +0.46% | 5.5천 |
|---|
| 2025.11.26 | ₩228,862 | ₩230,497 | ₩226,999 | ₩228,875 | +0.01% | 6.2만 |
|---|
| 2025.11.25 | ₩223,261 | ₩227,013 | ₩219,629 | ₩226,611 | +1.50% | 6.8만 |
|---|
| 2025.11.24 | ₩218,088 | ₩224,440 | ₩217,874 | ₩223,891 | +2.66% | 24.7만 |
|---|
| 2025.11.21 | ₩214,765 | ₩217,365 | ₩209,043 | ₩216,561 | +0.84% | 1.8만 |
|---|
| 2025.11.20 | ₩227,844 | ₩227,844 | ₩213,184 | ₩213,532 | -6.28% | 1.1만 |
|---|
| 2025.11.19 | ₩223,944 | ₩223,944 | ₩221,143 | ₩221,693 | -1.01% | 4천 |
|---|
| 2025.11.18 | ₩216,815 | ₩221,264 | ₩216,815 | ₩219,495 | +1.24% | 5.6천 |
|---|
| 2025.11.17 | ₩223,649 | ₩224,400 | ₩217,700 | ₩219,375 | -1.91% | 2.3만 |
|---|
| 2025.11.14 | ₩216,896 | ₩226,303 | ₩216,896 | ₩224,360 | +3.44% | 9.4천 |
|---|
| 2025.11.13 | ₩230,631 | ₩230,631 | ₩222,175 | ₩222,417 | -3.56% | 1.1만 |
|---|
| 2025.11.12 | ₩237,974 | ₩237,974 | ₩234,785 | ₩234,892 | -1.30% | 6.8천 |
|---|
| 2025.11.11 | ₩239,770 | ₩239,770 | ₩234,490 | ₩234,490 | -2.20% | 1.5만 |
|---|
| 2025.11.10 | ₩240,627 | ₩240,627 | ₩238,323 | ₩239,663 | -0.40% | 3.3천 |
|---|
| 2025.11.07 | ₩228,045 | ₩236,085 | ₩227,803 | ₩235,911 | +3.45% | 6.2천 |
|---|
| 2025.11.06 | ₩243,415 | ₩243,415 | ₩234,638 | ₩234,865 | -3.51% | 5.5천 |
|---|
| 2025.11.05 | ₩238,363 | ₩244,353 | ₩238,175 | ₩242,731 | +1.83% | 3.3천 |
|---|
| 2025.11.04 | ₩239,971 | ₩242,222 | ₩239,167 | ₩239,167 | -0.34% | 5.7천 |
|---|
| 2025.11.03 | ₩246,215 | ₩246,617 | ₩243,683 | ₩246,162 | -0.02% | 5천 |
|---|
| 2025.10.31 | ₩242,302 | ₩246,068 | ₩242,302 | ₩245,599 | +1.36% | 4.5천 |
|---|
| 2025.10.30 | ₩246,617 | ₩247,394 | ₩241,713 | ₩241,713 | -1.99% | 5.8천 |
|---|
| 2025.10.29 | ₩245,237 | ₩251,294 | ₩245,237 | ₩248,721 | +1.42% | 6.5천 |
|---|
| 2025.10.28 | ₩243,522 | ₩245,237 | ₩242,570 | ₩242,745 | -0.32% | 4만 |
|---|
| 2025.10.27 | ₩246,108 | ₩246,671 | ₩243,267 | ₩243,924 | -0.89% | 8.6천 |
|---|
| 2025.10.24 | ₩244,098 | ₩245,009 | ₩243,736 | ₩244,111 | +0.01% | 1.3만 |
|---|
| 2025.10.23 | ₩230,363 | ₩237,706 | ₩230,363 | ₩236,607 | +2.71% | 6.5천 |
|---|
| 2025.10.22 | ₩238,122 | ₩238,122 | ₩227,468 | ₩229,947 | -3.43% | 5.3천 |
|---|
| 2025.10.21 | ₩237,398 | ₩238,859 | ₩237,398 | ₩238,738 | +0.56% | 2.9천 |
|---|
| 2025.10.20 | ₩238,671 | ₩240,440 | ₩238,671 | ₩239,569 | +0.38% | 3.6천 |
|---|
| 2025.10.17 | ₩236,393 | ₩237,184 | ₩232,132 | ₩234,932 | -0.62% | 8.2천 |
|---|
| 2025.10.16 | ₩242,048 | ₩242,879 | ₩237,840 | ₩238,014 | -1.67% | 6.1천 |
|---|
| 2025.10.15 | ₩242,986 | ₩245,585 | ₩240,534 | ₩241,619 | -0.56% | 4.4천 |
|---|
| 2025.10.14 | ₩233,391 | ₩241,793 | ₩231,890 | ₩240,386 | +3.00% | 8.3천 |
|---|
| 2025.10.13 | ₩237,545 | ₩240,319 | ₩237,545 | ₩237,894 | +0.15% | 5.4천 |
|---|
| 2025.10.10 | ₩241,204 | ₩241,204 | ₩229,988 | ₩229,988 | -4.65% | 1.1만 |
|---|