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 | ₩264,987 | ₩266,557 | ₩264,128 | ₩265,644 | +0.25% | 1.2만 |
| 2026.10.08 | ₩263,283 | ₩264,397 | ₩261,955 | ₩264,222 | +0.36% | 3.6만 |
| 2026.10.07 | ₩268,247 | ₩268,247 | ₩263,444 | ₩263,726 | -1.69% | 1.9만 |
| 2026.10.06 | ₩271,198 | ₩272,151 | ₩268,810 | ₩269,508 | -0.62% | 2.5만 |
| 2026.10.05 | ₩271,104 | ₩272,339 | ₩268,971 | ₩271,239 | +0.05% | 12.7만 |
| 2026.10.02 | ₩272,325 | ₩272,339 | ₩270,796 | ₩270,984 | -0.49% | 5만 |
| 2026.10.01 | ₩265,872 | ₩269,682 | ₩264,799 | ₩269,092 | +1.21% | 1.6만 |
| 2026.09.30 | ₩267,831 | ₩267,831 | ₩264,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩265,416 |
| -0.90% |
| 2.7만 |
| 2026.09.29 | ₩269,548 | ₩271,963 | ₩265,966 | ₩268,381 | -0.43% | 1.8만 |
|---|
| 2026.09.28 | ₩267,657 | ₩268,743 | ₩264,531 | ₩267,415 | -0.09% | 1.6만 |
|---|
| 2026.09.25 | ₩270,380 | ₩271,883 | ₩268,448 | ₩270,139 | -0.09% | 2.5만 |
|---|
| 2026.09.24 | ₩265,336 | ₩268,743 | ₩264,437 | ₩267,657 | +0.87% | 1.6만 |
|---|
| 2026.09.23 | ₩268,086 | ₩269,736 | ₩266,342 | ₩268,824 | +0.28% | 1.7만 |
|---|
| 2026.09.22 | ₩266,811 | ₩269,132 | ₩265,953 | ₩268,918 | +0.79% | 1.9만 |
|---|
| 2026.09.21 | ₩267,509 | ₩267,979 | ₩264,075 | ₩267,187 | -0.12% | 1.1만 |
|---|
| 2026.09.18 | ₩260,291 | ₩264,611 | ₩260,291 | ₩264,611 | +1.66% | 1.8만 |
|---|
| 2026.09.17 | ₩265,658 | ₩265,939 | ₩260,077 | ₩260,372 | -1.99% | 2만 |
|---|
| 2026.09.16 | ₩259,889 | ₩261,968 | ₩256,441 | ₩259,232 | -0.25% | 2.2만 |
|---|
| 2026.09.15 | ₩258,816 | ₩258,816 | ₩255,542 | ₩255,811 | -1.16% | 1.7만 |
|---|
| 2026.09.14 | ₩262,143 | ₩262,143 | ₩257,300 | ₩257,662 | -1.71% | 3.4만 |
|---|
| 2026.09.11 | ₩267,777 | ₩271,628 | ₩267,697 | ₩270,554 | +1.04% | 1.6만 |
|---|
| 2026.09.10 | ₩264,866 | ₩266,744 | ₩262,572 | ₩262,988 | -0.71% | 1.8만 |
|---|
| 2026.09.09 | ₩270,219 | ₩271,131 | ₩267,026 | ₩267,294 | -1.08% | 1.9만 |
|---|
| 2026.09.08 | ₩269,226 | ₩273,680 | ₩269,065 | ₩270,997 | +0.66% | 3만 |
|---|
| 2026.09.04 | ₩266,396 | ₩270,514 | ₩266,396 | ₩268,784 | +0.90% | 5만 |
|---|
| 2026.09.03 | ₩261,901 | ₩265,403 | ₩258,641 | ₩264,799 | +1.11% | 3.2만 |
|---|
| 2026.09.02 | ₩261,083 | ₩262,384 | ₩258,346 | ₩261,123 | +0.02% | 1.7만 |
|---|
| 2026.09.01 | ₩262,143 | ₩264,034 | ₩260,546 | ₩261,311 | -0.32% | 2.6만 |
|---|
| 2026.08.31 | ₩265,872 | ₩265,872 | ₩262,961 | ₩265,228 | -0.24% | 2만 |
|---|
| 2026.08.28 | ₩276,135 | ₩276,135 | ₩267,066 | ₩267,066 | -3.28% | 3만 |
|---|
| 2026.08.27 | ₩277,571 | ₩277,571 | ₩273,345 | ₩276,189 | -0.50% | 1.7만 |
|---|
| 2026.08.26 | ₩269,495 | ₩274,432 | ₩269,495 | ₩274,432 | +1.83% | 1.9만 |
|---|
| 2026.08.25 | ₩277,249 | ₩277,249 | ₩269,656 | ₩270,340 | -2.49% | 5.3만 |
|---|
| 2026.08.24 | ₩275,424 | ₩275,424 | ₩270,340 | ₩271,453 | -1.44% | 6.9만 |
|---|
| 2026.08.21 | ₩282,159 | ₩282,159 | ₩276,122 | ₩278,510 | -1.29% | 5.1만 |
|---|
| 2026.08.20 | ₩283,984 | ₩284,949 | ₩278,899 | ₩279,570 | -1.55% | 5.7만 |
|---|
| 2026.08.19 | ₩292,824 | ₩292,824 | ₩283,313 | ₩285,781 | -2.41% | 6.9만 |
|---|
| 2026.08.18 | ₩303,839 | ₩303,839 | ₩293,133 | ₩295,239 | -2.83% | 4.9만 |
|---|
| 2026.08.17 | ₩307,300 | ₩310,466 | ₩306,187 | ₩310,386 | +1.00% | 2.4만 |
|---|
| 2026.08.14 | ₩300,458 | ₩305,073 | ₩300,123 | ₩304,872 | +1.47% | 3.5만 |
|---|
| 2026.08.13 | ₩302,886 | ₩303,195 | ₩298,942 | ₩299,331 | -1.17% | 5.8만 |
|---|
| 2026.08.12 | ₩303,772 | ₩305,865 | ₩300,834 | ₩301,491 | -0.75% | 4.1만 |
|---|
| 2026.08.11 | ₩294,689 | ₩298,660 | ₩294,166 | ₩294,864 | +0.06% | 3.1만 |
|---|
| 2026.08.10 | ₩298,781 | ₩299,519 | ₩292,207 | ₩292,623 | -2.06% | 6.2만 |
|---|
| 2026.08.07 | ₩300,767 | ₩301,706 | ₩292,234 | ₩297,694 | -1.02% | 8.4만 |
|---|
| 2026.08.06 | ₩299,157 | ₩305,328 | ₩295,937 | ₩296,313 | -0.95% | 8.1만 |
|---|
| 2026.08.05 | ₩303,302 | ₩306,804 | ₩299,412 | ₩299,465 | -1.27% | 7.7만 |
|---|
| 2026.08.04 | ₩300,351 | ₩306,307 | ₩298,244 | ₩303,852 | +1.17% | 3.9만 |
|---|
| 2026.08.03 | ₩287,552 | ₩296,245 | ₩284,292 | ₩296,165 | +3.00% | 5.7만 |
|---|
| 2026.07.31 | ₩293,415 | ₩296,138 | ₩287,901 | ₩289,135 | -1.46% | 7.1만 |
|---|
| 2026.07.30 | ₩276,350 | ₩287,042 | ₩276,350 | ₩286,237 | +3.58% | 8.5만 |
|---|
| 2026.07.29 | ₩279,328 | ₩281,515 | ₩264,933 | ₩265,671 | -4.89% | 13.4만 |
|---|
| 2026.07.28 | ₩291,926 | ₩291,926 | ₩276,913 | ₩281,502 | -3.57% | 6만 |
|---|
| 2026.07.27 | ₩303,450 | ₩304,818 | ₩289,189 | ₩297,131 | -2.08% | 5.4만 |
|---|
| 2026.07.24 | ₩309,862 | ₩309,862 | ₩299,908 | ₩300,257 | -3.10% | 4.6만 |
|---|
| 2026.07.23 | ₩310,117 | ₩313,579 | ₩307,877 | ₩309,715 | -0.13% | 2.8만 |
|---|
| 2026.07.22 | ₩305,636 | ₩310,345 | ₩305,636 | ₩308,494 | +0.93% | 2.2만 |
|---|
| 2026.07.21 | ₩303,731 | ₩308,736 | ₩301,612 | ₩308,226 | +1.48% | 2.5만 |
|---|
| 2026.07.20 | ₩299,868 | ₩302,819 | ₩296,742 | ₩297,158 | -0.90% | 3.3만 |
|---|
| 2026.07.17 | ₩289,175 | ₩299,666 | ₩285,432 | ₩296,474 | +2.52% | 4.3만 |
|---|
| 2026.07.16 | ₩301,384 | ₩302,752 | ₩293,697 | ₩296,299 | -1.69% | 4.6만 |
|---|
| 2026.07.15 | ₩309,661 | ₩309,661 | ₩299,720 | ₩305,757 | -1.26% | 4.6만 |
|---|
| 2026.07.14 | ₩306,696 | ₩310,144 | ₩305,382 | ₩307,220 | +0.17% | 3.5만 |
|---|
| 2026.07.13 | ₩305,194 | ₩306,146 | ₩299,948 | ₩301,089 | -1.35% | 4.5만 |
|---|
| 2026.07.10 | ₩311,110 | ₩311,110 | ₩305,395 | ₩309,057 | -0.66% | 3.2만 |
|---|
| 2026.07.09 | ₩312,894 | ₩314,746 | ₩311,056 | ₩311,110 | -0.57% | 3.9만 |
|---|
| 2026.07.08 | ₩300,351 | ₩306,066 | ₩299,693 | ₩304,684 | +1.44% | 4.2만 |
|---|
| 2026.07.07 | ₩314,665 | ₩314,665 | ₩299,760 | ₩305,328 | -2.97% | 6.2만 |
|---|
| 2026.07.06 | ₩318,207 | ₩326,511 | ₩318,207 | ₩319,119 | +0.29% | 4.5만 |
|---|
| 2026.07.02 | ₩336,882 | ₩336,882 | ₩311,915 | ₩315,470 | -6.36% | 7.2만 |
|---|
| 2026.07.01 | ₩346,206 | ₩346,206 | ₩335,393 | ₩335,486 | -3.10% | 4.4만 |
|---|
| 2026.06.30 | ₩344,233 | ₩349,761 | ₩342,020 | ₩349,761 | +1.61% | 3.3만 |
|---|
| 2026.06.29 | ₩336,573 | ₩342,704 | ₩330,268 | ₩342,704 | +1.82% | 5만 |
|---|
| 2026.06.26 | ₩340,973 | ₩340,973 | ₩331,971 | ₩334,547 | -1.88% | 5.4만 |
|---|
| 2026.06.25 | ₩346,367 | ₩350,163 | ₩342,100 | ₩345,830 | -0.15% | 8.6만 |
|---|
| 2026.06.24 | ₩340,866 | ₩346,125 | ₩335,594 | ₩338,384 | -0.73% | 4.1만 |
|---|
| 2026.06.23 | ₩338,237 | ₩343,791 | ₩333,447 | ₩339,779 | +0.46% | 5.6만 |
|---|
| 2026.06.22 | ₩345,226 | ₩352,471 | ₩343,643 | ₩352,350 | +2.06% | 3.2만 |
|---|
| 2026.06.18 | ₩343,589 | ₩345,495 | ₩336,895 | ₩342,543 | -0.30% | 3.9만 |
|---|
| 2026.06.17 | ₩338,720 | ₩342,905 | ₩335,594 | ₩336,265 | -0.72% | 6.4만 |
|---|
| 2026.06.16 | ₩337,069 | ₩340,504 | ₩333,125 | ₩333,125 | -1.17% | 3.5만 |
|---|
| 2026.06.15 | ₩338,424 | ₩338,424 | ₩333,635 | ₩335,379 | -0.90% | 4.4만 |
|---|
| 2026.06.12 | ₩326,900 | ₩330,040 | ₩324,472 | ₩328,108 | +0.37% | 5.4만 |
|---|
| 2026.06.11 | ₩310,573 | ₩324,848 | ₩310,573 | ₩324,794 | +4.58% | 4.7만 |
|---|
| 2026.06.10 | ₩314,263 | ₩320,850 | ₩304,013 | ₩305,435 | -2.81% | 6.7만 |
|---|
| 2026.06.09 | ₩321,306 | ₩326,511 | ₩302,698 | ₩316,731 | -1.42% | 8.2만 |
|---|
| 2026.06.08 | ₩323,681 | ₩323,681 | ₩315,564 | ₩317,174 | -2.01% | 2.3만 |
|---|
| 2026.06.05 | ₩329,999 | ₩329,999 | ₩314,893 | ₩316,557 | -4.07% | 3.3만 |
|---|
| 2026.06.04 | ₩328,483 | ₩336,412 | ₩325,680 | ₩334,158 | +1.73% | 2.3만 |
|---|
| 2026.06.03 | ₩332,589 | ₩336,479 | ₩327,075 | ₩332,119 | -0.14% | 2.3만 |
|---|
| 2026.06.02 | ₩324,553 | ₩331,676 | ₩324,553 | ₩330,174 | +1.73% | 1.7만 |
|---|
| 2026.06.01 | ₩324,848 | ₩325,800 | ₩318,569 | ₩322,527 | -0.71% | 5.5만 |
|---|
| 2026.05.29 | ₩333,340 | ₩333,394 | ₩325,317 | ₩329,329 | -1.20% | 3.4만 |
|---|
| 2026.05.28 | ₩331,757 | ₩334,373 | ₩326,002 | ₩332,615 | +0.26% | 3.4만 |
|---|
| 2026.05.27 | ₩335,312 | ₩335,312 | ₩327,276 | ₩331,448 | -1.15% | 3.4만 |
|---|
| 2026.05.26 | ₩325,398 | ₩330,885 | ₩324,781 | ₩330,295 | +1.50% | 2.6만 |
|---|
| 2026.05.22 | ₩318,717 | ₩318,717 | ₩312,318 | ₩317,644 | -0.34% | 4.2만 |
|---|
| 2026.05.21 | ₩312,800 | ₩314,705 | ₩310,090 | ₩313,552 | +0.24% | 3.3만 |
|---|
| 2026.05.20 | ₩310,251 | ₩315,591 | ₩308,333 | ₩312,894 | +0.85% | 3.5만 |
|---|
| 2026.05.19 | ₩305,140 | ₩308,682 | ₩297,211 | ₩305,435 | +0.10% | 4.2만 |
|---|
| 2026.05.18 | ₩323,372 | ₩323,372 | ₩308,454 | ₩311,150 | -3.78% | 6.3만 |
|---|
| 2026.05.15 | ₩325,706 | ₩325,747 | ₩319,508 | ₩322,084 | -1.11% | 4.2만 |
|---|
| 2026.05.14 | ₩331,891 | ₩332,387 | ₩329,516 | ₩332,361 | +0.14% | 2.2만 |
|---|
| 2026.05.13 | ₩328,430 | ₩330,590 | ₩322,218 | ₩329,449 | +0.31% | 2.3만 |
|---|
| 2026.05.12 | ₩326,042 | ₩326,042 | ₩315,470 | ₩325,143 | -0.28% | 2.8만 |
|---|
| 2026.05.11 | ₩323,332 | ₩330,764 | ₩323,332 | ₩329,194 | +1.81% | 2.6만 |
|---|
| 2026.05.08 | ₩321,843 | ₩323,774 | ₩320,353 | ₩321,373 | -0.15% | 1.5만 |
|---|
| 2026.05.07 | ₩335,245 | ₩335,245 | ₩317,751 | ₩318,717 | -4.93% | 2만 |
|---|
| 2026.05.06 | ₩328,577 | ₩333,675 | ₩323,667 | ₩333,675 | +1.55% | 2.3만 |
|---|
| 2026.05.05 | ₩317,979 | ₩322,889 | ₩317,979 | ₩321,802 | +1.20% | 4.9만 |
|---|
| 2026.05.04 | ₩313,699 | ₩313,699 | ₩308,118 | ₩310,802 | -0.92% | 3.4만 |
|---|
| 2026.05.01 | ₩311,352 | ₩312,586 | ₩307,609 | ₩312,291 | +0.30% | 1.6만 |
|---|
| 2026.04.30 | ₩302,497 | ₩311,083 | ₩302,497 | ₩311,083 | +2.84% | 3만 |
|---|
| 2026.04.29 | ₩300,163 | ₩300,163 | ₩292,637 | ₩294,810 | -1.78% | 1.6만 |
|---|
| 2026.04.28 | ₩302,685 | ₩302,685 | ₩293,978 | ₩298,258 | -1.46% | 3.2만 |
|---|
| 2026.04.27 | ₩306,280 | ₩306,321 | ₩299,170 | ₩306,240 | -0.01% | 2.3만 |
|---|
| 2026.04.24 | ₩308,749 | ₩308,896 | ₩303,342 | ₩305,328 | -1.11% | 3.7만 |
|---|
| 2026.04.23 | ₩301,142 | ₩307,984 | ₩300,056 | ₩305,516 | +1.45% | 2만 |
|---|
| 2026.04.22 | ₩303,074 | ₩305,315 | ₩297,211 | ₩300,498 | -0.85% | 2.6만 |
|---|
| 2026.04.21 | ₩301,853 | ₩304,268 | ₩297,507 | ₩298,472 | -1.12% | 5.8만 |
|---|
| 2026.04.20 | ₩298,647 | ₩300,860 | ₩297,721 | ₩300,270 | +0.54% | 1.6만 |
|---|
| 2026.04.17 | ₩298,244 | ₩301,156 | ₩295,776 | ₩299,318 | +0.36% | 1.9만 |
|---|
| 2026.04.16 | ₩292,757 | ₩293,361 | ₩289,122 | ₩291,496 | -0.43% | 1.5만 |
|---|
| 2026.04.15 | ₩296,125 | ₩296,125 | ₩289,632 | ₩292,261 | -1.30% | 2.7만 |
|---|
| 2026.04.14 | ₩298,030 | ₩298,030 | ₩293,267 | ₩296,071 | -0.66% | 1.9만 |
|---|
| 2026.04.13 | ₩289,632 | ₩294,220 | ₩289,632 | ₩294,059 | +1.53% | 1.9만 |
|---|
| 2026.04.10 | ₩292,382 | ₩293,133 | ₩289,296 | ₩291,496 | -0.30% | 1.2만 |
|---|
| 2026.04.09 | ₩288,438 | ₩292,610 | ₩286,707 | ₩289,162 | +0.25% | 1.8만 |
|---|
| 2026.04.08 | ₩283,299 | ₩287,042 | ₩281,783 | ₩285,204 | +0.67% | 1.5만 |
|---|
| 2026.04.07 | ₩266,208 | ₩269,964 | ₩264,182 | ₩269,253 | +1.14% | 2만 |
|---|
| 2026.04.06 | ₩269,843 | ₩270,125 | ₩265,282 | ₩268,287 | -0.58% | 1.5만 |
|---|
| 2026.04.02 | ₩261,204 | ₩272,191 | ₩259,889 | ₩268,555 | +2.81% | 2만 |
|---|
| 2026.04.01 | ₩265,752 | ₩272,580 | ₩265,752 | ₩268,757 | +1.13% | 1.5만 |
|---|
| 2026.03.31 | ₩253,785 | ₩261,365 | ₩253,195 | ₩260,976 | +2.83% | 2.1만 |
|---|
| 2026.03.30 | ₩263,283 | ₩263,283 | ₩247,721 | ₩249,304 | -5.31% | 5.5만 |
|---|
| 2026.03.27 | ₩260,399 | ₩262,156 | ₩258,091 | ₩259,352 | -0.40% | 3.7만 |
|---|
| 2026.03.26 | ₩269,280 | ₩269,910 | ₩260,949 | ₩260,949 | -3.09% | 2만 |
|---|
| 2026.03.25 | ₩275,237 | ₩276,055 | ₩273,560 | ₩274,123 | -0.40% | 9.1천 |
|---|
| 2026.03.24 | ₩263,498 | ₩270,984 | ₩263,498 | ₩270,702 | +2.73% | 1.9만 |
|---|
| 2026.03.23 | ₩265,309 | ₩270,809 | ₩263,458 | ₩266,355 | +0.39% | 2.1만 |
|---|
| 2026.03.20 | ₩268,381 | ₩268,475 | ₩256,683 | ₩258,547 | -3.66% | 3.5만 |
|---|
| 2026.03.19 | ₩259,688 | ₩265,550 | ₩255,153 | ₩263,940 | +1.64% | 2.2만 |
|---|
| 2026.03.18 | ₩264,437 | ₩266,650 | ₩261,646 | ₩261,646 | -1.06% | 2.4만 |
|---|
| 2026.03.17 | ₩262,948 | ₩265,041 | ₩262,465 | ₩264,678 | +0.66% | 9.8천 |
|---|
| 2026.03.16 | ₩261,190 | ₩262,773 | ₩259,554 | ₩261,727 | +0.21% | 1.3만 |
|---|
| 2026.03.13 | ₩261,163 | ₩261,526 | ₩254,657 | ₩255,623 | -2.12% | 2.1만 |
|---|
| 2026.03.12 | ₩262,022 | ₩262,612 | ₩258,078 | ₩258,333 | -1.41% | 1.4만 |
|---|
| 2026.03.11 | ₩264,866 | ₩269,481 | ₩263,203 | ₩266,785 | +0.72% | 1.6만 |
|---|
| 2026.03.10 | ₩266,167 | ₩271,614 | ₩266,141 | ₩266,489 | +0.12% | 1.2만 |
|---|
| 2026.03.09 | ₩254,710 | ₩265,926 | ₩253,610 | ₩265,792 | +4.35% | 2.9만 |
|---|
| 2026.03.06 | ₩261,351 | ₩264,853 | ₩258,427 | ₩259,728 | -0.62% | 2.4만 |
|---|
| 2026.03.05 | ₩276,202 | ₩276,202 | ₩261,391 | ₩266,288 | -3.59% | 3만 |
|---|
| 2026.03.04 | ₩276,015 | ₩277,464 | ₩273,667 | ₩276,498 | +0.17% | 1.9만 |
|---|
| 2026.03.03 | ₩275,572 | ₩275,572 | ₩267,751 | ₩272,634 | -1.07% | 2.7만 |
|---|
| 2026.03.02 | ₩274,700 | ₩281,971 | ₩274,700 | ₩281,206 | +2.37% | 6.1만 |
|---|
| 2026.02.27 | ₩279,664 | ₩280,724 | ₩275,062 | ₩278,725 | -0.34% | 1.8만 |
|---|
| 2026.02.26 | ₩287,096 | ₩287,096 | ₩279,395 | ₩286,492 | -0.21% | 1.1만 |
|---|
| 2026.02.25 | ₩289,484 | ₩289,484 | ₩284,024 | ₩286,076 | -1.18% | 7.2천 |
|---|
| 2026.02.24 | ₩281,019 | ₩287,123 | ₩278,859 | ₩286,734 | +2.03% | 1.5만 |
|---|
| 2026.02.23 | ₩286,264 | ₩286,653 | ₩281,488 | ₩282,991 | -1.14% | 1.5만 |
|---|
| 2026.02.20 | ₩283,809 | ₩288,907 | ₩283,313 | ₩287,391 | +1.26% | 2.1만 |
|---|
| 2026.02.19 | ₩278,510 | ₩282,951 | ₩276,672 | ₩282,951 | +1.59% | 1.1만 |
|---|
| 2026.02.18 | ₩278,389 | ₩282,521 | ₩277,101 | ₩277,933 | -0.16% | 1.8만 |
|---|
| 2026.02.17 | ₩276,149 | ₩278,778 | ₩273,600 | ₩276,887 | +0.27% | 1.7만 |
|---|
| 2026.02.13 | ₩273,721 | ₩279,301 | ₩270,179 | ₩276,833 | +1.14% | 3만 |
|---|
| 2026.02.12 | ₩278,362 | ₩283,890 | ₩271,279 | ₩271,695 | -2.40% | 2.9만 |
|---|
| 2026.02.11 | ₩280,563 | ₩281,247 | ₩272,835 | ₩275,800 | -1.70% | 1.9만 |
|---|
| 2026.02.10 | ₩275,572 | ₩276,565 | ₩272,580 | ₩274,056 | -0.55% | 1.8만 |
|---|
| 2026.02.09 | ₩271,856 | ₩277,048 | ₩270,541 | ₩275,451 | +1.32% | 5만 |
|---|
| 2026.02.06 | ₩261,660 | ₩271,198 | ₩261,660 | ₩270,501 | +3.38% | 3.3만 |
|---|
| 2026.02.05 | ₩254,724 | ₩258,682 | ₩252,886 | ₩256,803 | +0.82% | 1.9만 |
|---|
| 2026.02.04 | ₩267,348 | ₩267,509 | ₩251,826 | ₩257,192 | -3.80% | 3만 |
|---|
| 2026.02.03 | ₩264,732 | ₩266,261 | ₩260,976 | ₩266,261 | +0.58% | 2만 |
|---|
| 2026.02.02 | ₩257,219 | ₩262,344 | ₩257,219 | ₩261,928 | +1.83% | 1.6만 |
|---|
| 2026.01.30 | ₩260,976 | ₩265,094 | ₩257,394 | ₩258,588 | -0.92% | 1.9만 |
|---|
| 2026.01.29 | ₩266,342 | ₩266,932 | ₩260,010 | ₩264,128 | -0.83% | 1.3만 |
|---|
| 2026.01.28 | ₩262,585 | ₩265,953 | ₩262,585 | ₩264,276 | +0.64% | 6.2천 |
|---|
| 2026.01.27 | ₩263,283 | ₩266,328 | ₩263,283 | ₩265,470 | +0.83% | 2.2만 |
|---|
| 2026.01.26 | ₩261,928 | ₩262,344 | ₩260,278 | ₩261,539 | -0.15% | 5.4천 |
|---|
| 2026.01.23 | ₩264,034 | ₩264,034 | ₩259,674 | ₩260,332 | -1.40% | 1.1만 |
|---|
| 2026.01.22 | ₩267,898 | ₩267,898 | ₩261,579 | ₩263,551 | -1.62% | 1.3만 |
|---|
| 2026.01.21 | ₩262,062 | ₩265,926 | ₩260,466 | ₩264,786 | +1.04% | 1.3만 |
|---|
| 2026.01.20 | ₩259,969 | ₩264,504 | ₩259,969 | ₩260,868 | +0.35% | 8.5천 |
|---|
| 2026.01.16 | ₩265,202 | ₩266,785 | ₩265,202 | ₩265,228 | +0.01% | 1.1만 |
|---|
| 2026.01.15 | ₩259,473 | ₩265,067 | ₩259,393 | ₩262,706 | +1.25% | 9.8천 |
|---|
| 2026.01.14 | ₩256,589 | ₩258,091 | ₩253,946 | ₩256,736 | +0.06% | 1.1만 |
|---|
| 2026.01.13 | ₩256,253 | ₩257,649 | ₩255,985 | ₩256,455 | +0.08% | 1만 |
|---|
| 2026.01.12 | ₩251,518 | ₩253,812 | ₩250,431 | ₩253,584 | +0.82% | 8.5천 |
|---|
| 2026.01.09 | ₩247,707 | ₩249,384 | ₩247,385 | ₩248,338 | +0.25% | 1.3만 |
|---|
| 2026.01.08 | ₩247,479 | ₩247,936 | ₩241,858 | ₩243,763 | -1.50% | 1.3만 |
|---|
| 2026.01.07 | ₩247,694 | ₩248,029 | ₩246,366 | ₩246,607 | -0.44% | 1.1만 |
|---|
| 2026.01.06 | ₩243,092 | ₩249,076 | ₩241,241 | ₩248,928 | +2.40% | 1.1만 |
|---|
| 2026.01.05 | ₩246,031 | ₩248,190 | ₩244,796 | ₩246,688 | +0.27% | 2.9만 |
|---|
| 2026.01.02 | ₩238,746 | ₩242,234 | ₩238,397 | ₩242,046 | +1.38% | 1.1만 |
|---|
| 2025.12.31 | ₩237,646 | ₩237,646 | ₩233,675 | ₩234,211 | -1.45% | 7천 |
|---|
| 2025.12.30 | ₩239,054 | ₩239,739 | ₩236,868 | ₩237,015 | -0.85% | 8.3천 |
|---|
| 2025.12.29 | ₩240,718 | ₩240,798 | ₩238,732 | ₩239,175 | -0.64% | 2.5만 |
|---|
| 2025.12.26 | ₩241,496 | ₩241,590 | ₩240,798 | ₩241,241 | -0.11% | 1.1만 |
|---|
| 2025.12.24 | ₩244,018 | ₩244,018 | ₩242,180 | ₩243,643 | -0.15% | 4.5천 |
|---|
| 2025.12.23 | ₩241,872 | ₩244,380 | ₩241,872 | ₩243,938 | +0.85% | 9.9천 |
|---|
| 2025.12.22 | ₩241,214 | ₩244,233 | ₩241,214 | ₩243,535 | +0.96% | 7.4천 |
|---|
| 2025.12.19 | ₩234,681 | ₩238,182 | ₩234,681 | ₩237,834 | +1.34% | 1.1만 |
|---|
| 2025.12.18 | ₩229,623 | ₩231,166 | ₩228,147 | ₩229,784 | +0.07% | 1.1만 |
|---|
| 2025.12.17 | ₩234,520 | ₩234,520 | ₩223,425 | ₩223,854 | -4.55% | 2.5만 |
|---|
| 2025.12.16 | ₩234,735 | ₩235,043 | ₩231,528 | ₩233,353 | -0.59% | 8.9천 |
|---|
| 2025.12.15 | ₩238,853 | ₩238,853 | ₩233,903 | ₩233,997 | -2.03% | 7.6천 |
|---|
| 2025.12.12 | ₩240,356 | ₩240,503 | ₩235,177 | ₩236,197 | -1.73% | 3.1만 |
|---|
| 2025.12.11 | ₩237,659 | ₩244,515 | ₩236,465 | ₩244,488 | +2.87% | 8.1천 |
|---|
| 2025.12.10 | ₩233,997 | ₩238,612 | ₩232,253 | ₩237,404 | +1.46% | 8.7천 |
|---|
| 2025.12.09 | ₩234,144 | ₩235,405 | ₩233,058 | ₩233,058 | -0.46% | 4.5천 |
|---|
| 2025.12.08 | ₩235,700 | ₩236,385 | ₩233,111 | ₩233,608 | -0.89% | 7.4천 |
|---|
| 2025.12.05 | ₩233,943 | ₩234,131 | ₩232,105 | ₩233,299 | -0.28% | 9.9천 |
|---|
| 2025.12.04 | ₩228,443 | ₩235,593 | ₩228,362 | ₩235,083 | +2.91% | 1.1만 |
|---|
| 2025.12.03 | ₩223,989 | ₩228,443 | ₩223,546 | ₩228,443 | +1.99% | 8.7천 |
|---|
| 2025.12.02 | ₩228,295 | ₩229,154 | ₩226,403 | ₩226,403 | -0.83% | 1.3만 |
|---|
| 2025.12.01 | ₩227,986 | ₩228,080 | ₩225,209 | ₩225,276 | -1.19% | 8.9만 |
|---|
| 2025.11.28 | ₩230,388 | ₩231,622 | ₩230,321 | ₩231,448 | +0.46% | 5.5천 |
|---|
| 2025.11.26 | ₩229,127 | ₩230,763 | ₩227,262 | ₩229,140 | +0.01% | 6.2만 |
|---|
| 2025.11.25 | ₩223,519 | ₩227,275 | ₩219,883 | ₩226,873 | +1.50% | 6.8만 |
|---|
| 2025.11.24 | ₩218,341 | ₩224,700 | ₩218,126 | ₩224,150 | +2.66% | 24.7만 |
|---|
| 2025.11.21 | ₩215,013 | ₩217,616 | ₩209,285 | ₩216,811 | +0.84% | 1.8만 |
|---|
| 2025.11.20 | ₩228,107 | ₩228,107 | ₩213,430 | ₩213,779 | -6.28% | 1.1만 |
|---|
| 2025.11.19 | ₩224,203 | ₩224,203 | ₩221,399 | ₩221,949 | -1.01% | 4천 |
|---|
| 2025.11.18 | ₩217,066 | ₩221,520 | ₩217,066 | ₩219,749 | +1.24% | 5.6천 |
|---|
| 2025.11.17 | ₩223,908 | ₩224,659 | ₩217,951 | ₩219,628 | -1.91% | 2.3만 |
|---|
| 2025.11.14 | ₩217,147 | ₩226,564 | ₩217,147 | ₩224,619 | +3.44% | 9.4천 |
|---|
| 2025.11.13 | ₩230,898 | ₩230,898 | ₩222,432 | ₩222,674 | -3.56% | 1.1만 |
|---|
| 2025.11.12 | ₩238,249 | ₩238,249 | ₩235,056 | ₩235,164 | -1.30% | 6.8천 |
|---|
| 2025.11.11 | ₩240,047 | ₩240,047 | ₩234,761 | ₩234,761 | -2.20% | 1.5만 |
|---|
| 2025.11.10 | ₩240,906 | ₩240,906 | ₩238,598 | ₩239,940 | -0.40% | 3.3천 |
|---|
| 2025.11.07 | ₩228,308 | ₩236,358 | ₩228,067 | ₩236,183 | +3.45% | 6.2천 |
|---|
| 2025.11.06 | ₩243,696 | ₩243,696 | ₩234,909 | ₩235,137 | -3.51% | 5.5천 |
|---|
| 2025.11.05 | ₩238,638 | ₩244,635 | ₩238,451 | ₩243,012 | +1.83% | 3.3천 |
|---|
| 2025.11.04 | ₩240,248 | ₩242,502 | ₩239,443 | ₩239,443 | -0.34% | 5.7천 |
|---|
| 2025.11.03 | ₩246,500 | ₩246,903 | ₩243,965 | ₩246,446 | -0.02% | 5천 |
|---|
| 2025.10.31 | ₩242,583 | ₩246,353 | ₩242,583 | ₩245,883 | +1.36% | 4.5천 |
|---|
| 2025.10.30 | ₩246,903 | ₩247,681 | ₩241,992 | ₩241,992 | -1.99% | 5.8천 |
|---|
| 2025.10.29 | ₩245,521 | ₩251,585 | ₩245,521 | ₩249,009 | +1.42% | 6.5천 |
|---|
| 2025.10.28 | ₩243,804 | ₩245,521 | ₩242,851 | ₩243,025 | -0.32% | 4만 |
|---|
| 2025.10.27 | ₩246,393 | ₩246,956 | ₩243,549 | ₩244,206 | -0.89% | 8.6천 |
|---|
| 2025.10.24 | ₩244,380 | ₩245,293 | ₩244,018 | ₩244,394 | +0.01% | 1.3만 |
|---|
| 2025.10.23 | ₩230,629 | ₩237,981 | ₩230,629 | ₩236,881 | +2.71% | 6.5천 |
|---|
| 2025.10.22 | ₩238,397 | ₩238,397 | ₩227,732 | ₩230,213 | -3.43% | 5.3천 |
|---|
| 2025.10.21 | ₩237,673 | ₩239,135 | ₩237,673 | ₩239,014 | +0.56% | 2.9천 |
|---|
| 2025.10.20 | ₩238,947 | ₩240,718 | ₩238,947 | ₩239,846 | +0.38% | 3.6천 |
|---|
| 2025.10.17 | ₩236,666 | ₩237,458 | ₩232,400 | ₩235,204 | -0.62% | 8.2천 |
|---|
| 2025.10.16 | ₩242,328 | ₩243,160 | ₩238,115 | ₩238,290 | -1.67% | 6.1천 |
|---|
| 2025.10.15 | ₩243,267 | ₩245,870 | ₩240,812 | ₩241,898 | -0.56% | 4.4천 |
|---|
| 2025.10.14 | ₩233,661 | ₩242,073 | ₩232,159 | ₩240,664 | +3.00% | 8.3천 |
|---|
| 2025.10.13 | ₩237,820 | ₩240,597 | ₩237,820 | ₩238,169 | +0.15% | 5.4천 |
|---|
| 2025.10.10 | ₩241,483 | ₩241,483 | ₩230,254 | ₩230,254 | -4.65% | 1.1만 |
|---|