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 | ₩264,902 | ₩266,471 | ₩264,044 | ₩265,559 | +0.25% | 1.2만 |
| 2026.10.08 | ₩263,199 | ₩264,312 | ₩261,871 | ₩264,138 | +0.36% | 3.6만 |
| 2026.10.07 | ₩268,161 | ₩268,161 | ₩263,360 | ₩263,641 | -1.69% | 1.9만 |
| 2026.10.06 | ₩271,111 | ₩272,064 | ₩268,724 | ₩269,422 | -0.62% | 2.5만 |
| 2026.10.05 | ₩271,018 | ₩272,251 | ₩268,885 | ₩271,152 | +0.05% | 12.7만 |
| 2026.10.02 | ₩272,238 | ₩272,251 | ₩270,709 | ₩270,897 | -0.49% | 5만 |
| 2026.10.01 | ₩265,787 | ₩269,596 | ₩264,714 | ₩269,006 | +1.21% | 1.6만 |
| 2026.09.30 | ₩267,745 | ₩267,745 | ₩264,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩265,331 |
| -0.90% |
| 2.7만 |
| 2026.09.29 | ₩269,462 | ₩271,876 | ₩265,881 | ₩268,295 | -0.43% | 1.8만 |
|---|
| 2026.09.28 | ₩267,571 | ₩268,657 | ₩264,446 | ₩267,329 | -0.09% | 1.6만 |
|---|
| 2026.09.25 | ₩270,293 | ₩271,795 | ₩268,362 | ₩270,052 | -0.09% | 2.5만 |
|---|
| 2026.09.24 | ₩265,251 | ₩268,657 | ₩264,352 | ₩267,571 | +0.87% | 1.6만 |
|---|
| 2026.09.23 | ₩268,000 | ₩269,650 | ₩266,257 | ₩268,738 | +0.28% | 1.7만 |
|---|
| 2026.09.22 | ₩266,726 | ₩269,046 | ₩265,868 | ₩268,832 | +0.79% | 1.9만 |
|---|
| 2026.09.21 | ₩267,423 | ₩267,893 | ₩263,990 | ₩267,101 | -0.12% | 1.1만 |
|---|
| 2026.09.18 | ₩260,208 | ₩264,526 | ₩260,208 | ₩264,526 | +1.66% | 1.8만 |
|---|
| 2026.09.17 | ₩265,573 | ₩265,854 | ₩259,993 | ₩260,288 | -1.99% | 2만 |
|---|
| 2026.09.16 | ₩259,806 | ₩261,884 | ₩256,359 | ₩259,148 | -0.25% | 2.2만 |
|---|
| 2026.09.15 | ₩258,733 | ₩258,733 | ₩255,460 | ₩255,729 | -1.16% | 1.7만 |
|---|
| 2026.09.14 | ₩262,059 | ₩262,059 | ₩257,217 | ₩257,579 | -1.71% | 3.4만 |
|---|
| 2026.09.11 | ₩267,692 | ₩271,541 | ₩267,611 | ₩270,468 | +1.04% | 1.6만 |
|---|
| 2026.09.10 | ₩264,781 | ₩266,659 | ₩262,488 | ₩262,904 | -0.71% | 1.8만 |
|---|
| 2026.09.09 | ₩270,132 | ₩271,044 | ₩266,940 | ₩267,209 | -1.08% | 1.9만 |
|---|
| 2026.09.08 | ₩269,140 | ₩273,593 | ₩268,979 | ₩270,910 | +0.66% | 3만 |
|---|
| 2026.09.04 | ₩266,310 | ₩270,427 | ₩266,310 | ₩268,697 | +0.90% | 5만 |
|---|
| 2026.09.03 | ₩261,817 | ₩265,318 | ₩258,558 | ₩264,714 | +1.11% | 3.2만 |
|---|
| 2026.09.02 | ₩260,999 | ₩262,300 | ₩258,263 | ₩261,039 | +0.02% | 1.7만 |
|---|
| 2026.09.01 | ₩262,059 | ₩263,950 | ₩260,463 | ₩261,227 | -0.32% | 2.6만 |
|---|
| 2026.08.31 | ₩265,787 | ₩265,787 | ₩262,877 | ₩265,143 | -0.24% | 2만 |
|---|
| 2026.08.28 | ₩276,047 | ₩276,047 | ₩266,981 | ₩266,981 | -3.28% | 3만 |
|---|
| 2026.08.27 | ₩277,482 | ₩277,482 | ₩273,257 | ₩276,100 | -0.50% | 1.7만 |
|---|
| 2026.08.26 | ₩269,408 | ₩274,344 | ₩269,408 | ₩274,344 | +1.83% | 1.9만 |
|---|
| 2026.08.25 | ₩277,160 | ₩277,160 | ₩269,569 | ₩270,253 | -2.49% | 5.3만 |
|---|
| 2026.08.24 | ₩275,336 | ₩275,336 | ₩270,253 | ₩271,366 | -1.44% | 6.9만 |
|---|
| 2026.08.21 | ₩282,069 | ₩282,069 | ₩276,033 | ₩278,421 | -1.29% | 5.1만 |
|---|
| 2026.08.20 | ₩283,893 | ₩284,858 | ₩278,810 | ₩279,480 | -1.55% | 5.7만 |
|---|
| 2026.08.19 | ₩292,731 | ₩292,731 | ₩283,222 | ₩285,690 | -2.41% | 6.9만 |
|---|
| 2026.08.18 | ₩303,741 | ₩303,741 | ₩293,039 | ₩295,145 | -2.83% | 4.9만 |
|---|
| 2026.08.17 | ₩307,202 | ₩310,367 | ₩306,088 | ₩310,286 | +1.00% | 2.4만 |
|---|
| 2026.08.14 | ₩300,362 | ₩304,975 | ₩300,026 | ₩304,774 | +1.47% | 3.5만 |
|---|
| 2026.08.13 | ₩302,789 | ₩303,098 | ₩298,846 | ₩299,235 | -1.17% | 5.8만 |
|---|
| 2026.08.12 | ₩303,674 | ₩305,767 | ₩300,737 | ₩301,394 | -0.75% | 4.1만 |
|---|
| 2026.08.11 | ₩294,595 | ₩298,565 | ₩294,072 | ₩294,769 | +0.06% | 3.1만 |
|---|
| 2026.08.10 | ₩298,685 | ₩299,423 | ₩292,114 | ₩292,529 | -2.06% | 6.2만 |
|---|
| 2026.08.07 | ₩300,670 | ₩301,609 | ₩292,141 | ₩297,599 | -1.02% | 8.4만 |
|---|
| 2026.08.06 | ₩299,061 | ₩305,230 | ₩295,842 | ₩296,218 | -0.95% | 8.1만 |
|---|
| 2026.08.05 | ₩303,205 | ₩306,705 | ₩299,316 | ₩299,369 | -1.27% | 7.7만 |
|---|
| 2026.08.04 | ₩300,254 | ₩306,209 | ₩298,149 | ₩303,755 | +1.17% | 3.9만 |
|---|
| 2026.08.03 | ₩287,460 | ₩296,151 | ₩284,201 | ₩296,070 | +3.00% | 5.7만 |
|---|
| 2026.07.31 | ₩293,321 | ₩296,043 | ₩287,809 | ₩289,042 | -1.46% | 7.1만 |
|---|
| 2026.07.30 | ₩276,261 | ₩286,950 | ₩276,261 | ₩286,146 | +3.58% | 8.5만 |
|---|
| 2026.07.29 | ₩279,239 | ₩281,425 | ₩264,848 | ₩265,586 | -4.89% | 13.4만 |
|---|
| 2026.07.28 | ₩291,832 | ₩291,832 | ₩276,825 | ₩281,411 | -3.57% | 6만 |
|---|
| 2026.07.27 | ₩303,352 | ₩304,720 | ₩289,096 | ₩297,036 | -2.08% | 5.4만 |
|---|
| 2026.07.24 | ₩309,763 | ₩309,763 | ₩299,812 | ₩300,161 | -3.10% | 4.6만 |
|---|
| 2026.07.23 | ₩310,018 | ₩313,478 | ₩307,778 | ₩309,616 | -0.13% | 2.8만 |
|---|
| 2026.07.22 | ₩305,539 | ₩310,246 | ₩305,539 | ₩308,395 | +0.93% | 2.2만 |
|---|
| 2026.07.21 | ₩303,634 | ₩308,637 | ₩301,515 | ₩308,127 | +1.48% | 2.5만 |
|---|
| 2026.07.20 | ₩299,772 | ₩302,722 | ₩296,647 | ₩297,063 | -0.90% | 3.3만 |
|---|
| 2026.07.17 | ₩289,083 | ₩299,570 | ₩285,341 | ₩296,379 | +2.52% | 4.3만 |
|---|
| 2026.07.16 | ₩301,287 | ₩302,655 | ₩293,602 | ₩296,204 | -1.69% | 4.6만 |
|---|
| 2026.07.15 | ₩309,562 | ₩309,562 | ₩299,624 | ₩305,659 | -1.26% | 4.6만 |
|---|
| 2026.07.14 | ₩306,598 | ₩310,045 | ₩305,284 | ₩307,121 | +0.17% | 3.5만 |
|---|
| 2026.07.13 | ₩305,096 | ₩306,048 | ₩299,852 | ₩300,992 | -1.35% | 4.5만 |
|---|
| 2026.07.10 | ₩311,010 | ₩311,010 | ₩305,297 | ₩308,958 | -0.66% | 3.2만 |
|---|
| 2026.07.09 | ₩312,794 | ₩314,645 | ₩310,957 | ₩311,010 | -0.57% | 3.9만 |
|---|
| 2026.07.08 | ₩300,254 | ₩305,968 | ₩299,597 | ₩304,586 | +1.44% | 4.2만 |
|---|
| 2026.07.07 | ₩314,564 | ₩314,564 | ₩299,664 | ₩305,230 | -2.97% | 6.2만 |
|---|
| 2026.07.06 | ₩318,105 | ₩326,407 | ₩318,105 | ₩319,017 | +0.29% | 4.5만 |
|---|
| 2026.07.02 | ₩336,774 | ₩336,774 | ₩311,815 | ₩315,369 | -6.36% | 7.2만 |
|---|
| 2026.07.01 | ₩346,095 | ₩346,095 | ₩335,285 | ₩335,379 | -3.10% | 4.4만 |
|---|
| 2026.06.30 | ₩344,123 | ₩349,649 | ₩341,910 | ₩349,649 | +1.61% | 3.3만 |
|---|
| 2026.06.29 | ₩336,465 | ₩342,594 | ₩330,162 | ₩342,594 | +1.82% | 5만 |
|---|
| 2026.06.26 | ₩340,864 | ₩340,864 | ₩331,865 | ₩334,440 | -1.88% | 5.4만 |
|---|
| 2026.06.25 | ₩346,256 | ₩350,051 | ₩341,991 | ₩345,719 | -0.15% | 8.6만 |
|---|
| 2026.06.24 | ₩340,757 | ₩346,014 | ₩335,486 | ₩338,276 | -0.73% | 4.1만 |
|---|
| 2026.06.23 | ₩338,128 | ₩343,681 | ₩333,340 | ₩339,671 | +0.46% | 5.6만 |
|---|
| 2026.06.22 | ₩345,116 | ₩352,358 | ₩343,533 | ₩352,237 | +2.06% | 3.2만 |
|---|
| 2026.06.18 | ₩343,479 | ₩345,384 | ₩336,787 | ₩342,433 | -0.30% | 3.9만 |
|---|
| 2026.06.17 | ₩338,611 | ₩342,795 | ₩335,486 | ₩336,157 | -0.72% | 6.4만 |
|---|
| 2026.06.16 | ₩336,961 | ₩340,395 | ₩333,018 | ₩333,018 | -1.17% | 3.5만 |
|---|
| 2026.06.15 | ₩338,316 | ₩338,316 | ₩333,528 | ₩335,272 | -0.90% | 4.4만 |
|---|
| 2026.06.12 | ₩326,796 | ₩329,934 | ₩324,368 | ₩328,003 | +0.37% | 5.4만 |
|---|
| 2026.06.11 | ₩310,474 | ₩324,744 | ₩310,474 | ₩324,690 | +4.58% | 4.7만 |
|---|
| 2026.06.10 | ₩314,162 | ₩320,747 | ₩303,916 | ₩305,337 | -2.81% | 6.7만 |
|---|
| 2026.06.09 | ₩321,203 | ₩326,407 | ₩302,601 | ₩316,630 | -1.42% | 8.2만 |
|---|
| 2026.06.08 | ₩323,577 | ₩323,577 | ₩315,463 | ₩317,072 | -2.01% | 2.3만 |
|---|
| 2026.06.05 | ₩329,894 | ₩329,894 | ₩314,792 | ₩316,455 | -4.07% | 3.3만 |
|---|
| 2026.06.04 | ₩328,378 | ₩336,304 | ₩325,575 | ₩334,051 | +1.73% | 2.3만 |
|---|
| 2026.06.03 | ₩332,482 | ₩336,371 | ₩326,970 | ₩332,013 | -0.14% | 2.3만 |
|---|
| 2026.06.02 | ₩324,449 | ₩331,570 | ₩324,449 | ₩330,068 | +1.73% | 1.7만 |
|---|
| 2026.06.01 | ₩324,744 | ₩325,696 | ₩318,467 | ₩322,423 | -0.71% | 5.5만 |
|---|
| 2026.05.29 | ₩333,233 | ₩333,287 | ₩325,213 | ₩329,223 | -1.20% | 3.4만 |
|---|
| 2026.05.28 | ₩331,651 | ₩334,266 | ₩325,897 | ₩332,509 | +0.26% | 3.4만 |
|---|
| 2026.05.27 | ₩335,205 | ₩335,205 | ₩327,171 | ₩331,342 | -1.15% | 3.4만 |
|---|
| 2026.05.26 | ₩325,294 | ₩330,779 | ₩324,677 | ₩330,189 | +1.50% | 2.6만 |
|---|
| 2026.05.22 | ₩318,615 | ₩318,615 | ₩312,217 | ₩317,542 | -0.34% | 4.2만 |
|---|
| 2026.05.21 | ₩312,700 | ₩314,605 | ₩309,991 | ₩313,451 | +0.24% | 3.3만 |
|---|
| 2026.05.20 | ₩310,152 | ₩315,490 | ₩308,234 | ₩312,794 | +0.85% | 3.5만 |
|---|
| 2026.05.19 | ₩305,042 | ₩308,583 | ₩297,116 | ₩305,337 | +0.10% | 4.2만 |
|---|
| 2026.05.18 | ₩323,268 | ₩323,268 | ₩308,355 | ₩311,051 | -3.78% | 6.3만 |
|---|
| 2026.05.15 | ₩325,602 | ₩325,642 | ₩319,406 | ₩321,981 | -1.11% | 4.2만 |
|---|
| 2026.05.14 | ₩331,785 | ₩332,281 | ₩329,411 | ₩332,254 | +0.14% | 2.2만 |
|---|
| 2026.05.13 | ₩328,324 | ₩330,484 | ₩322,115 | ₩329,344 | +0.31% | 2.3만 |
|---|
| 2026.05.12 | ₩325,937 | ₩325,937 | ₩315,369 | ₩325,039 | -0.28% | 2.8만 |
|---|
| 2026.05.11 | ₩323,228 | ₩330,658 | ₩323,228 | ₩329,089 | +1.81% | 2.6만 |
|---|
| 2026.05.08 | ₩321,739 | ₩323,671 | ₩320,251 | ₩321,270 | -0.15% | 1.5만 |
|---|
| 2026.05.07 | ₩335,137 | ₩335,137 | ₩317,649 | ₩318,615 | -4.93% | 2만 |
|---|
| 2026.05.06 | ₩328,472 | ₩333,568 | ₩323,563 | ₩333,568 | +1.55% | 2.3만 |
|---|
| 2026.05.05 | ₩317,877 | ₩322,786 | ₩317,877 | ₩321,699 | +1.20% | 4.9만 |
|---|
| 2026.05.04 | ₩313,599 | ₩313,599 | ₩308,020 | ₩310,702 | -0.92% | 3.4만 |
|---|
| 2026.05.01 | ₩311,252 | ₩312,486 | ₩307,510 | ₩312,191 | +0.30% | 1.6만 |
|---|
| 2026.04.30 | ₩302,400 | ₩310,984 | ₩302,400 | ₩310,984 | +2.84% | 3만 |
|---|
| 2026.04.29 | ₩300,067 | ₩300,067 | ₩292,543 | ₩294,716 | -1.78% | 1.6만 |
|---|
| 2026.04.28 | ₩302,588 | ₩302,588 | ₩293,884 | ₩298,162 | -1.46% | 3.2만 |
|---|
| 2026.04.27 | ₩306,182 | ₩306,222 | ₩299,074 | ₩306,142 | -0.01% | 2.3만 |
|---|
| 2026.04.24 | ₩308,650 | ₩308,797 | ₩303,245 | ₩305,230 | -1.11% | 3.7만 |
|---|
| 2026.04.23 | ₩301,046 | ₩307,886 | ₩299,959 | ₩305,418 | +1.45% | 2만 |
|---|
| 2026.04.22 | ₩302,977 | ₩305,217 | ₩297,116 | ₩300,402 | -0.85% | 2.6만 |
|---|
| 2026.04.21 | ₩301,757 | ₩304,171 | ₩297,411 | ₩298,377 | -1.12% | 5.8만 |
|---|
| 2026.04.20 | ₩298,551 | ₩300,764 | ₩297,626 | ₩300,174 | +0.54% | 1.6만 |
|---|
| 2026.04.17 | ₩298,149 | ₩301,059 | ₩295,681 | ₩299,222 | +0.36% | 1.9만 |
|---|
| 2026.04.16 | ₩292,664 | ₩293,267 | ₩289,029 | ₩291,403 | -0.43% | 1.5만 |
|---|
| 2026.04.15 | ₩296,030 | ₩296,030 | ₩289,539 | ₩292,167 | -1.30% | 2.7만 |
|---|
| 2026.04.14 | ₩297,934 | ₩297,934 | ₩293,173 | ₩295,976 | -0.66% | 1.9만 |
|---|
| 2026.04.13 | ₩289,539 | ₩294,125 | ₩289,539 | ₩293,964 | +1.53% | 1.9만 |
|---|
| 2026.04.10 | ₩292,288 | ₩293,039 | ₩289,203 | ₩291,403 | -0.30% | 1.2만 |
|---|
| 2026.04.09 | ₩288,345 | ₩292,516 | ₩286,615 | ₩289,069 | +0.25% | 1.8만 |
|---|
| 2026.04.08 | ₩283,209 | ₩286,950 | ₩281,693 | ₩285,113 | +0.67% | 1.5만 |
|---|
| 2026.04.07 | ₩266,122 | ₩269,878 | ₩264,097 | ₩269,167 | +1.14% | 2만 |
|---|
| 2026.04.06 | ₩269,757 | ₩270,039 | ₩265,197 | ₩268,201 | -0.58% | 1.5만 |
|---|
| 2026.04.02 | ₩261,120 | ₩272,104 | ₩259,806 | ₩268,469 | +2.81% | 2만 |
|---|
| 2026.04.01 | ₩265,666 | ₩272,493 | ₩265,666 | ₩268,671 | +1.13% | 1.5만 |
|---|
| 2026.03.31 | ₩253,703 | ₩261,281 | ₩253,113 | ₩260,892 | +2.83% | 2.1만 |
|---|
| 2026.03.30 | ₩263,199 | ₩263,199 | ₩247,641 | ₩249,224 | -5.31% | 5.5만 |
|---|
| 2026.03.27 | ₩260,315 | ₩262,072 | ₩258,009 | ₩259,269 | -0.40% | 3.7만 |
|---|
| 2026.03.26 | ₩269,194 | ₩269,824 | ₩260,865 | ₩260,865 | -3.09% | 2만 |
|---|
| 2026.03.25 | ₩275,148 | ₩275,966 | ₩273,472 | ₩274,035 | -0.40% | 9.1천 |
|---|
| 2026.03.24 | ₩263,413 | ₩270,897 | ₩263,413 | ₩270,615 | +2.73% | 1.9만 |
|---|
| 2026.03.23 | ₩265,224 | ₩270,723 | ₩263,373 | ₩266,270 | +0.39% | 2.1만 |
|---|
| 2026.03.20 | ₩268,295 | ₩268,389 | ₩256,600 | ₩258,465 | -3.66% | 3.5만 |
|---|
| 2026.03.19 | ₩259,604 | ₩265,465 | ₩255,071 | ₩263,856 | +1.64% | 2.2만 |
|---|
| 2026.03.18 | ₩264,352 | ₩266,565 | ₩261,563 | ₩261,563 | -1.06% | 2.4만 |
|---|
| 2026.03.17 | ₩262,863 | ₩264,956 | ₩262,381 | ₩264,594 | +0.66% | 9.8천 |
|---|
| 2026.03.16 | ₩261,107 | ₩262,689 | ₩259,470 | ₩261,643 | +0.21% | 1.3만 |
|---|
| 2026.03.13 | ₩261,080 | ₩261,442 | ₩254,575 | ₩255,541 | -2.12% | 2.1만 |
|---|
| 2026.03.12 | ₩261,938 | ₩262,528 | ₩257,995 | ₩258,250 | -1.41% | 1.4만 |
|---|
| 2026.03.11 | ₩264,781 | ₩269,395 | ₩263,118 | ₩266,699 | +0.72% | 1.6만 |
|---|
| 2026.03.10 | ₩266,082 | ₩271,527 | ₩266,055 | ₩266,404 | +0.12% | 1.2만 |
|---|
| 2026.03.09 | ₩254,629 | ₩265,841 | ₩253,529 | ₩265,707 | +4.35% | 2.9만 |
|---|
| 2026.03.06 | ₩261,267 | ₩264,768 | ₩258,344 | ₩259,645 | -0.62% | 2.4만 |
|---|
| 2026.03.05 | ₩276,114 | ₩276,114 | ₩261,308 | ₩266,203 | -3.59% | 3만 |
|---|
| 2026.03.04 | ₩275,926 | ₩277,375 | ₩273,579 | ₩276,409 | +0.17% | 1.9만 |
|---|
| 2026.03.03 | ₩275,484 | ₩275,484 | ₩267,665 | ₩272,546 | -1.07% | 2.7만 |
|---|
| 2026.03.02 | ₩274,612 | ₩281,881 | ₩274,612 | ₩281,116 | +2.37% | 6.1만 |
|---|
| 2026.02.27 | ₩279,574 | ₩280,634 | ₩274,974 | ₩278,635 | -0.34% | 1.8만 |
|---|
| 2026.02.26 | ₩287,004 | ₩287,004 | ₩279,306 | ₩286,400 | -0.21% | 1.1만 |
|---|
| 2026.02.25 | ₩289,391 | ₩289,391 | ₩283,933 | ₩285,985 | -1.18% | 7.2천 |
|---|
| 2026.02.24 | ₩280,929 | ₩287,031 | ₩278,769 | ₩286,642 | +2.03% | 1.5만 |
|---|
| 2026.02.23 | ₩286,172 | ₩286,561 | ₩281,398 | ₩282,900 | -1.14% | 1.5만 |
|---|
| 2026.02.20 | ₩283,718 | ₩288,815 | ₩283,222 | ₩287,299 | +1.26% | 2.1만 |
|---|
| 2026.02.19 | ₩278,421 | ₩282,860 | ₩276,583 | ₩282,860 | +1.59% | 1.1만 |
|---|
| 2026.02.18 | ₩278,300 | ₩282,431 | ₩277,012 | ₩277,844 | -0.16% | 1.8만 |
|---|
| 2026.02.17 | ₩276,060 | ₩278,689 | ₩273,512 | ₩276,798 | +0.27% | 1.7만 |
|---|
| 2026.02.13 | ₩273,633 | ₩279,212 | ₩270,092 | ₩276,744 | +1.14% | 3만 |
|---|
| 2026.02.12 | ₩278,273 | ₩283,799 | ₩271,192 | ₩271,608 | -2.40% | 2.9만 |
|---|
| 2026.02.11 | ₩280,473 | ₩281,157 | ₩272,748 | ₩275,712 | -1.70% | 1.9만 |
|---|
| 2026.02.10 | ₩275,484 | ₩276,476 | ₩272,493 | ₩273,968 | -0.55% | 1.8만 |
|---|
| 2026.02.09 | ₩271,769 | ₩276,959 | ₩270,454 | ₩275,363 | +1.32% | 5만 |
|---|
| 2026.02.06 | ₩261,576 | ₩271,111 | ₩261,576 | ₩270,414 | +3.38% | 3.3만 |
|---|
| 2026.02.05 | ₩254,642 | ₩258,599 | ₩252,805 | ₩256,721 | +0.82% | 1.9만 |
|---|
| 2026.02.04 | ₩267,262 | ₩267,423 | ₩251,745 | ₩257,110 | -3.80% | 3만 |
|---|
| 2026.02.03 | ₩264,647 | ₩266,176 | ₩260,892 | ₩266,176 | +0.58% | 2만 |
|---|
| 2026.02.02 | ₩257,137 | ₩262,260 | ₩257,137 | ₩261,844 | +1.83% | 1.6만 |
|---|
| 2026.01.30 | ₩260,892 | ₩265,009 | ₩257,311 | ₩258,505 | -0.92% | 1.9만 |
|---|
| 2026.01.29 | ₩266,257 | ₩266,847 | ₩259,926 | ₩264,044 | -0.83% | 1.3만 |
|---|
| 2026.01.28 | ₩262,501 | ₩265,868 | ₩262,501 | ₩264,191 | +0.64% | 6.2천 |
|---|
| 2026.01.27 | ₩263,199 | ₩266,243 | ₩263,199 | ₩265,385 | +0.83% | 2.2만 |
|---|
| 2026.01.26 | ₩261,844 | ₩262,260 | ₩260,195 | ₩261,455 | -0.15% | 5.4천 |
|---|
| 2026.01.23 | ₩263,950 | ₩263,950 | ₩259,591 | ₩260,248 | -1.40% | 1.1만 |
|---|
| 2026.01.22 | ₩267,812 | ₩267,812 | ₩261,495 | ₩263,467 | -1.62% | 1.3만 |
|---|
| 2026.01.21 | ₩261,978 | ₩265,841 | ₩260,382 | ₩264,701 | +1.04% | 1.3만 |
|---|
| 2026.01.20 | ₩259,886 | ₩264,419 | ₩259,886 | ₩260,785 | +0.35% | 8.5천 |
|---|
| 2026.01.16 | ₩265,117 | ₩266,699 | ₩265,117 | ₩265,143 | +0.01% | 1.1만 |
|---|
| 2026.01.15 | ₩259,390 | ₩264,982 | ₩259,309 | ₩262,622 | +1.25% | 9.8천 |
|---|
| 2026.01.14 | ₩256,506 | ₩258,009 | ₩253,864 | ₩256,654 | +0.06% | 1.1만 |
|---|
| 2026.01.13 | ₩256,171 | ₩257,566 | ₩255,903 | ₩256,372 | +0.08% | 1만 |
|---|
| 2026.01.12 | ₩251,437 | ₩253,730 | ₩250,351 | ₩253,502 | +0.82% | 8.5천 |
|---|
| 2026.01.09 | ₩247,628 | ₩249,305 | ₩247,306 | ₩248,258 | +0.25% | 1.3만 |
|---|
| 2026.01.08 | ₩247,400 | ₩247,856 | ₩241,781 | ₩243,685 | -1.50% | 1.3만 |
|---|
| 2026.01.07 | ₩247,615 | ₩247,950 | ₩246,287 | ₩246,528 | -0.44% | 1.1만 |
|---|
| 2026.01.06 | ₩243,015 | ₩248,996 | ₩241,164 | ₩248,849 | +2.40% | 1.1만 |
|---|
| 2026.01.05 | ₩245,952 | ₩248,111 | ₩244,718 | ₩246,609 | +0.27% | 2.9만 |
|---|
| 2026.01.02 | ₩238,669 | ₩242,156 | ₩238,321 | ₩241,968 | +1.38% | 1.1만 |
|---|
| 2025.12.31 | ₩237,570 | ₩237,570 | ₩233,600 | ₩234,136 | -1.45% | 7천 |
|---|
| 2025.12.30 | ₩238,978 | ₩239,662 | ₩236,792 | ₩236,939 | -0.85% | 8.3천 |
|---|
| 2025.12.29 | ₩240,641 | ₩240,721 | ₩238,656 | ₩239,098 | -0.64% | 2.5만 |
|---|
| 2025.12.26 | ₩241,419 | ₩241,512 | ₩240,721 | ₩241,164 | -0.11% | 1.1만 |
|---|
| 2025.12.24 | ₩243,940 | ₩243,940 | ₩242,103 | ₩243,564 | -0.15% | 4.5천 |
|---|
| 2025.12.23 | ₩241,794 | ₩244,302 | ₩241,794 | ₩243,859 | +0.85% | 9.9천 |
|---|
| 2025.12.22 | ₩241,137 | ₩244,155 | ₩241,137 | ₩243,457 | +0.96% | 7.4천 |
|---|
| 2025.12.19 | ₩234,606 | ₩238,106 | ₩234,606 | ₩237,757 | +1.34% | 1.1만 |
|---|
| 2025.12.18 | ₩229,550 | ₩231,092 | ₩228,074 | ₩229,710 | +0.07% | 1.1만 |
|---|
| 2025.12.17 | ₩234,445 | ₩234,445 | ₩223,353 | ₩223,783 | -4.55% | 2.5만 |
|---|
| 2025.12.16 | ₩234,659 | ₩234,968 | ₩231,454 | ₩233,278 | -0.59% | 8.9천 |
|---|
| 2025.12.15 | ₩238,777 | ₩238,777 | ₩233,828 | ₩233,922 | -2.03% | 7.6천 |
|---|
| 2025.12.12 | ₩240,279 | ₩240,426 | ₩235,102 | ₩236,121 | -1.73% | 3.1만 |
|---|
| 2025.12.11 | ₩237,583 | ₩244,436 | ₩236,389 | ₩244,409 | +2.87% | 8.1천 |
|---|
| 2025.12.10 | ₩233,922 | ₩238,535 | ₩232,178 | ₩237,328 | +1.46% | 8.7천 |
|---|
| 2025.12.09 | ₩234,069 | ₩235,330 | ₩232,983 | ₩232,983 | -0.46% | 4.5천 |
|---|
| 2025.12.08 | ₩235,625 | ₩236,309 | ₩233,036 | ₩233,533 | -0.89% | 7.4천 |
|---|
| 2025.12.05 | ₩233,868 | ₩234,056 | ₩232,031 | ₩233,224 | -0.28% | 9.9천 |
|---|
| 2025.12.04 | ₩228,369 | ₩235,518 | ₩228,289 | ₩235,008 | +2.91% | 1.1만 |
|---|
| 2025.12.03 | ₩223,917 | ₩228,369 | ₩223,474 | ₩228,369 | +1.99% | 8.7천 |
|---|
| 2025.12.02 | ₩228,222 | ₩229,080 | ₩226,331 | ₩226,331 | -0.83% | 1.3만 |
|---|
| 2025.12.01 | ₩227,913 | ₩228,007 | ₩225,137 | ₩225,204 | -1.19% | 8.9만 |
|---|
| 2025.11.28 | ₩230,314 | ₩231,548 | ₩230,247 | ₩231,373 | +0.46% | 5.5천 |
|---|
| 2025.11.26 | ₩229,053 | ₩230,689 | ₩227,189 | ₩229,067 | +0.01% | 6.2만 |
|---|
| 2025.11.25 | ₩223,447 | ₩227,203 | ₩219,813 | ₩226,800 | +1.50% | 6.8만 |
|---|
| 2025.11.24 | ₩218,271 | ₩224,628 | ₩218,056 | ₩224,078 | +2.66% | 24.7만 |
|---|
| 2025.11.21 | ₩214,945 | ₩217,546 | ₩209,218 | ₩216,742 | +0.84% | 1.8만 |
|---|
| 2025.11.20 | ₩228,034 | ₩228,034 | ₩213,362 | ₩213,711 | -6.28% | 1.1만 |
|---|
| 2025.11.19 | ₩224,131 | ₩224,131 | ₩221,328 | ₩221,878 | -1.01% | 4천 |
|---|
| 2025.11.18 | ₩216,996 | ₩221,449 | ₩216,996 | ₩219,679 | +1.24% | 5.6천 |
|---|
| 2025.11.17 | ₩223,836 | ₩224,587 | ₩217,882 | ₩219,558 | -1.91% | 2.3만 |
|---|
| 2025.11.14 | ₩217,077 | ₩226,492 | ₩217,077 | ₩224,547 | +3.44% | 9.4천 |
|---|
| 2025.11.13 | ₩230,824 | ₩230,824 | ₩222,361 | ₩222,602 | -3.56% | 1.1만 |
|---|
| 2025.11.12 | ₩238,173 | ₩238,173 | ₩234,981 | ₩235,088 | -1.30% | 6.8천 |
|---|
| 2025.11.11 | ₩239,970 | ₩239,970 | ₩234,686 | ₩234,686 | -2.20% | 1.5만 |
|---|
| 2025.11.10 | ₩240,829 | ₩240,829 | ₩238,522 | ₩239,863 | -0.40% | 3.3천 |
|---|
| 2025.11.07 | ₩228,235 | ₩236,282 | ₩227,994 | ₩236,108 | +3.45% | 6.2천 |
|---|
| 2025.11.06 | ₩243,618 | ₩243,618 | ₩234,834 | ₩235,062 | -3.51% | 5.5천 |
|---|
| 2025.11.05 | ₩238,562 | ₩244,557 | ₩238,374 | ₩242,934 | +1.83% | 3.3천 |
|---|
| 2025.11.04 | ₩240,171 | ₩242,424 | ₩239,367 | ₩239,367 | -0.34% | 5.7천 |
|---|
| 2025.11.03 | ₩246,421 | ₩246,823 | ₩243,886 | ₩246,367 | -0.02% | 5천 |
|---|
| 2025.10.31 | ₩242,505 | ₩246,274 | ₩242,505 | ₩245,804 | +1.36% | 4.5천 |
|---|
| 2025.10.30 | ₩246,823 | ₩247,601 | ₩241,915 | ₩241,915 | -1.99% | 5.8천 |
|---|
| 2025.10.29 | ₩245,442 | ₩251,504 | ₩245,442 | ₩248,929 | +1.42% | 6.5천 |
|---|
| 2025.10.28 | ₩243,725 | ₩245,442 | ₩242,773 | ₩242,948 | -0.32% | 4만 |
|---|
| 2025.10.27 | ₩246,314 | ₩246,877 | ₩243,471 | ₩244,128 | -0.89% | 8.6천 |
|---|
| 2025.10.24 | ₩244,302 | ₩245,214 | ₩243,940 | ₩244,315 | +0.01% | 1.3만 |
|---|
| 2025.10.23 | ₩230,555 | ₩237,905 | ₩230,555 | ₩236,805 | +2.71% | 6.5천 |
|---|
| 2025.10.22 | ₩238,321 | ₩238,321 | ₩227,659 | ₩230,140 | -3.43% | 5.3천 |
|---|
| 2025.10.21 | ₩237,596 | ₩239,058 | ₩237,596 | ₩238,938 | +0.56% | 2.9천 |
|---|
| 2025.10.20 | ₩238,870 | ₩240,641 | ₩238,870 | ₩239,769 | +0.38% | 3.6천 |
|---|
| 2025.10.17 | ₩236,591 | ₩237,382 | ₩232,326 | ₩235,129 | -0.62% | 8.2천 |
|---|
| 2025.10.16 | ₩242,250 | ₩243,082 | ₩238,039 | ₩238,213 | -1.67% | 6.1천 |
|---|
| 2025.10.15 | ₩243,189 | ₩245,791 | ₩240,735 | ₩241,821 | -0.56% | 4.4천 |
|---|
| 2025.10.14 | ₩233,586 | ₩241,995 | ₩232,084 | ₩240,587 | +3.00% | 8.3천 |
|---|
| 2025.10.13 | ₩237,744 | ₩240,520 | ₩237,744 | ₩238,093 | +0.15% | 5.4천 |
|---|
| 2025.10.10 | ₩241,405 | ₩241,405 | ₩230,180 | ₩230,180 | -4.65% | 1.1만 |
|---|