시장 데이터를 불러오는 중
전체 종목
Invesco Dorsey Wright Technology Momentum ETF 과거 주가
Invesco Dorsey Wright Technology Momentum ETF · PTF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Dorsey Wright Technology Momentum ETF · PTF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩150,093 | ₩151,367 | ₩148,912 | ₩151,232 | +0.76% | 6.8만 |
| 2026.10.08 | ₩149,140 | ₩150,280 | ₩147,518 | ₩148,792 | -0.23% | 7.7만 |
| 2026.10.07 | ₩150,133 | ₩151,139 | ₩149,596 | ₩150,253 | +0.08% | 7만 |
| 2026.10.06 | ₩152,734 | ₩154,532 | ₩151,098 | ₩151,206 | -1.00% | 6.4만 |
| 2026.10.05 | ₩150,790 | ₩151,621 | ₩150,294 | ₩151,393 | +0.40% | 7.9만 |
| 2026.10.02 | ₩150,763 | ₩151,729 | ₩150,213 | ₩150,549 | -0.14% | 8.1만 |
| 2026.10.01 | ₩147,518 | ₩149,945 | ₩146,190 | ₩149,462 | +1.32% | 12.2만 |
| 2026.09.30 | ₩147,089 | ₩147,585 | ₩144,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,029 |
| -0.72% |
| 7.1만 |
| 2026.09.29 | ₩146,378 | ₩147,571 | ₩144,956 | ₩145,694 | -0.47% | 4.2만 |
|---|
| 2026.09.28 | ₩144,380 | ₩145,466 | ₩140,088 | ₩143,709 | -0.46% | 6.1만 |
|---|
| 2026.09.25 | ₩146,257 | ₩147,571 | ₩144,420 | ₩146,901 | +0.44% | 7.3만 |
|---|
| 2026.09.24 | ₩142,274 | ₩144,473 | ₩141,215 | ₩143,924 | +1.16% | 7.2만 |
|---|
| 2026.09.23 | ₩147,062 | ₩147,062 | ₩143,092 | ₩145,090 | -1.34% | 7.1만 |
|---|
| 2026.09.22 | ₩142,328 | ₩147,303 | ₩142,328 | ₩147,263 | +3.47% | 6.2만 |
|---|
| 2026.09.21 | ₩142,060 | ₩144,661 | ₩140,799 | ₩143,991 | +1.36% | 10.7만 |
|---|
| 2026.09.18 | ₩135,233 | ₩138,586 | ₩134,858 | ₩138,452 | +2.38% | 9.3만 |
|---|
| 2026.09.17 | ₩132,726 | ₩134,281 | ₩132,162 | ₩133,839 | +0.84% | 6.2만 |
|---|
| 2026.09.16 | ₩128,555 | ₩130,365 | ₩126,543 | ₩128,394 | -0.13% | 10.6만 |
|---|
| 2026.09.15 | ₩128,501 | ₩128,501 | ₩124,974 | ₩125,886 | -2.04% | 7.1만 |
|---|
| 2026.09.14 | ₩128,233 | ₩130,070 | ₩126,758 | ₩126,892 | -1.05% | 9.9만 |
|---|
| 2026.09.11 | ₩137,554 | ₩138,693 | ₩136,414 | ₩136,977 | -0.42% | 6만 |
|---|
| 2026.09.10 | ₩135,314 | ₩137,862 | ₩134,912 | ₩135,019 | -0.22% | 5.2만 |
|---|
| 2026.09.09 | ₩138,412 | ₩142,234 | ₩138,412 | ₩139,471 | +0.77% | 8.1만 |
|---|
| 2026.09.08 | ₩136,749 | ₩140,705 | ₩135,421 | ₩139,297 | +1.86% | 10.7만 |
|---|
| 2026.09.04 | ₩129,333 | ₩134,322 | ₩129,333 | ₩134,322 | +3.86% | 9.2만 |
|---|
| 2026.09.03 | ₩125,551 | ₩127,656 | ₩122,842 | ₩127,630 | +1.66% | 16.4만 |
|---|
| 2026.09.02 | ₩125,471 | ₩126,986 | ₩123,888 | ₩126,195 | +0.58% | 7.8만 |
|---|
| 2026.09.01 | ₩127,402 | ₩127,442 | ₩124,800 | ₩125,605 | -1.41% | 22.2만 |
|---|
| 2026.08.31 | ₩130,285 | ₩131,814 | ₩128,917 | ₩130,178 | -0.08% | 8.9만 |
|---|
| 2026.08.28 | ₩135,609 | ₩135,609 | ₩130,097 | ₩130,191 | -4.00% | 5.6만 |
|---|
| 2026.08.27 | ₩139,015 | ₩139,887 | ₩135,944 | ₩137,071 | -1.40% | 5.1만 |
|---|
| 2026.08.26 | ₩134,482 | ₩135,850 | ₩133,436 | ₩135,314 | +0.62% | 2.2만 |
|---|
| 2026.08.25 | ₩135,408 | ₩136,105 | ₩133,061 | ₩134,536 | -0.64% | 6.2만 |
|---|
| 2026.08.24 | ₩133,597 | ₩133,597 | ₩128,582 | ₩131,639 | -1.47% | 11.4만 |
|---|
| 2026.08.21 | ₩139,793 | ₩139,927 | ₩134,617 | ₩137,272 | -1.80% | 4.5만 |
|---|
| 2026.08.20 | ₩137,178 | ₩138,921 | ₩136,011 | ₩138,077 | +0.65% | 5.8만 |
|---|
| 2026.08.19 | ₩148,014 | ₩148,014 | ₩136,494 | ₩137,768 | -6.92% | 11.5만 |
|---|
| 2026.08.18 | ₩151,259 | ₩152,654 | ₩143,629 | ₩145,573 | -3.76% | 9.6만 |
|---|
| 2026.08.17 | ₩154,759 | ₩159,440 | ₩154,759 | ₩158,635 | +2.50% | 12.7만 |
|---|
| 2026.08.14 | ₩149,865 | ₩153,150 | ₩149,047 | ₩152,520 | +1.77% | 12.7만 |
|---|
| 2026.08.13 | ₩147,477 | ₩152,587 | ₩146,820 | ₩148,886 | +0.95% | 21만 |
|---|
| 2026.08.12 | ₩148,832 | ₩149,610 | ₩145,613 | ₩147,732 | -0.74% | 17.6만 |
|---|
| 2026.08.11 | ₩143,039 | ₩143,119 | ₩140,625 | ₩141,885 | -0.81% | 9.5만 |
|---|
| 2026.08.10 | ₩145,721 | ₩147,062 | ₩139,994 | ₩139,994 | -3.93% | 14.4만 |
|---|
| 2026.08.07 | ₩146,673 | ₩147,451 | ₩141,496 | ₩145,064 | -1.10% | 10.9만 |
|---|
| 2026.08.06 | ₩136,923 | ₩145,439 | ₩134,992 | ₩141,899 | +3.63% | 14.3만 |
|---|
| 2026.08.05 | ₩144,661 | ₩148,979 | ₩141,241 | ₩141,322 | -2.31% | 12.6만 |
|---|
| 2026.08.04 | ₩141,832 | ₩146,566 | ₩140,799 | ₩145,077 | +2.29% | 23.4만 |
|---|
| 2026.08.03 | ₩127,724 | ₩137,379 | ₩125,739 | ₩136,347 | +6.75% | 16.1만 |
|---|
| 2026.07.31 | ₩139,257 | ₩140,464 | ₩129,574 | ₩131,613 | -5.49% | 18.1만 |
|---|
| 2026.07.30 | ₩123,432 | ₩130,459 | ₩123,432 | ₩130,151 | +5.44% | 50.1만 |
|---|
| 2026.07.29 | ₩122,614 | ₩124,438 | ₩113,884 | ₩113,937 | -7.08% | 38.9만 |
|---|
| 2026.07.28 | ₩126,047 | ₩126,047 | ₩117,303 | ₩122,306 | -2.97% | 34.5만 |
|---|
| 2026.07.27 | ₩138,935 | ₩139,163 | ₩127,522 | ₩132,779 | -4.43% | 16.5만 |
|---|
| 2026.07.24 | ₩145,077 | ₩145,104 | ₩136,065 | ₩137,245 | -5.40% | 20.1만 |
|---|
| 2026.07.23 | ₩144,970 | ₩150,280 | ₩144,970 | ₩146,901 | +1.33% | 17.1만 |
|---|
| 2026.07.22 | ₩144,366 | ₩150,388 | ₩144,366 | ₩147,464 | +2.15% | 20.7만 |
|---|
| 2026.07.21 | ₩142,676 | ₩148,524 | ₩142,288 | ₩148,483 | +4.07% | 26.8만 |
|---|
| 2026.07.20 | ₩137,138 | ₩140,330 | ₩134,456 | ₩134,831 | -1.68% | 8.8만 |
|---|
| 2026.07.17 | ₩129,950 | ₩138,278 | ₩126,530 | ₩134,442 | +3.46% | 15.6만 |
|---|
| 2026.07.16 | ₩140,812 | ₩141,765 | ₩134,322 | ₩135,609 | -3.70% | 11.3만 |
|---|
| 2026.07.15 | ₩154,411 | ₩154,558 | ₩140,142 | ₩145,922 | -5.50% | 7.9만 |
|---|
| 2026.07.14 | ₩153,807 | ₩154,196 | ₩148,926 | ₩151,702 | -1.37% | 18.6만 |
|---|
| 2026.07.13 | ₩149,730 | ₩150,160 | ₩144,929 | ₩146,271 | -2.31% | 47.1만 |
|---|
| 2026.07.10 | ₩155,108 | ₩156,838 | ₩152,332 | ₩155,215 | +0.07% | 7.2만 |
|---|
| 2026.07.09 | ₩159,440 | ₩161,907 | ₩157,589 | ₩157,831 | -1.01% | 8.3만 |
|---|
| 2026.07.08 | ₩143,401 | ₩150,562 | ₩143,401 | ₩150,522 | +4.97% | 7.7만 |
|---|
| 2026.07.07 | ₩147,464 | ₩148,926 | ₩140,558 | ₩144,996 | -1.67% | 11.5만 |
|---|
| 2026.07.06 | ₩158,354 | ₩162,806 | ₩154,894 | ₩155,175 | -2.01% | 17.9만 |
|---|
| 2026.07.02 | ₩170,370 | ₩170,370 | ₩148,644 | ₩152,091 | -10.73% | 21.3만 |
|---|
| 2026.07.01 | ₩175,533 | ₩176,096 | ₩168,975 | ₩170,007 | -3.15% | 13.5만 |
|---|
| 2026.06.30 | ₩178,014 | ₩183,137 | ₩177,115 | ₩182,801 | +2.69% | 13.9만 |
|---|
| 2026.06.29 | ₩171,255 | ₩176,766 | ₩166,293 | ₩176,498 | +3.06% | 12.1만 |
|---|
| 2026.06.26 | ₩171,416 | ₩172,287 | ₩168,412 | ₩169,028 | -1.39% | 6.6만 |
|---|
| 2026.06.25 | ₩180,749 | ₩180,749 | ₩170,437 | ₩177,343 | -1.88% | 7.8만 |
|---|
| 2026.06.24 | ₩174,084 | ₩174,084 | ₩166,615 | ₩169,847 | -2.43% | 9.9만 |
|---|
| 2026.06.23 | ₩173,561 | ₩177,357 | ₩172,408 | ₩173,789 | +0.13% | 16.4만 |
|---|
| 2026.06.22 | ₩187,052 | ₩187,280 | ₩183,284 | ₩185,550 | -0.80% | 13.6만 |
|---|
| 2026.06.18 | ₩184,156 | ₩184,545 | ₩182,359 | ₩183,955 | -0.11% | 8.5만 |
|---|
| 2026.06.17 | ₩179,677 | ₩182,949 | ₩177,035 | ₩177,155 | -1.40% | 14.5만 |
|---|
| 2026.06.16 | ₩182,774 | ₩184,075 | ₩175,720 | ₩176,082 | -3.66% | 18.2만 |
|---|
| 2026.06.15 | ₩183,029 | ₩183,713 | ₩181,031 | ₩182,399 | -0.34% | 48.1만 |
|---|
| 2026.06.12 | ₩172,783 | ₩176,418 | ₩171,094 | ₩174,004 | +0.71% | 5.6만 |
|---|
| 2026.06.11 | ₩162,591 | ₩171,791 | ₩162,538 | ₩171,456 | +5.45% | 9.2만 |
|---|
| 2026.06.10 | ₩160,995 | ₩167,741 | ₩159,909 | ₩160,177 | -0.51% | 5.2만 |
|---|
| 2026.06.09 | ₩169,699 | ₩172,703 | ₩154,411 | ₩163,463 | -3.67% | 8.7만 |
|---|
| 2026.06.08 | ₩169,779 | ₩170,115 | ₩165,555 | ₩166,990 | -1.64% | 6.4만 |
|---|
| 2026.06.05 | ₩174,205 | ₩174,205 | ₩162,149 | ₩163,316 | -6.25% | 11.7만 |
|---|
| 2026.06.04 | ₩175,801 | ₩182,359 | ₩173,897 | ₩180,173 | +2.49% | 5.5만 |
|---|
| 2026.06.03 | ₩183,364 | ₩184,411 | ₩180,200 | ₩182,158 | -0.66% | 8.3만 |
|---|
| 2026.06.02 | ₩177,276 | ₩182,023 | ₩176,713 | ₩181,661 | +2.47% | 9.9만 |
|---|
| 2026.06.01 | ₩172,609 | ₩176,217 | ₩170,048 | ₩174,969 | +1.37% | 15.2만 |
|---|
| 2026.05.29 | ₩174,916 | ₩174,916 | ₩170,048 | ₩173,078 | -1.05% | 9.1만 |
|---|
| 2026.05.28 | ₩174,741 | ₩176,324 | ₩171,791 | ₩174,527 | -0.12% | 6.8만 |
|---|
| 2026.05.27 | ₩177,115 | ₩177,115 | ₩170,852 | ₩173,602 | -1.98% | 10만 |
|---|
| 2026.05.26 | ₩171,094 | ₩175,251 | ₩168,975 | ₩174,460 | +1.97% | 9.5만 |
|---|
| 2026.05.22 | ₩164,858 | ₩167,339 | ₩163,825 | ₩165,475 | +0.37% | 8.1만 |
|---|
| 2026.05.21 | ₩158,005 | ₩163,852 | ₩158,005 | ₩163,289 | +3.34% | 6만 |
|---|
| 2026.05.20 | ₩155,752 | ₩159,037 | ₩155,564 | ₩158,380 | +1.69% | 7.8만 |
|---|
| 2026.05.19 | ₩151,688 | ₩154,706 | ₩147,853 | ₩153,526 | +1.21% | 11만 |
|---|
| 2026.05.18 | ₩162,216 | ₩162,216 | ₩151,004 | ₩153,848 | -5.16% | 11.6만 |
|---|
| 2026.05.15 | ₩160,379 | ₩162,417 | ₩158,568 | ₩160,365 | -0.01% | 7.6만 |
|---|
| 2026.05.14 | ₩164,509 | ₩166,400 | ₩163,517 | ₩165,823 | +0.80% | 4.8만 |
|---|
| 2026.05.13 | ₩165,756 | ₩165,917 | ₩160,258 | ₩164,160 | -0.96% | 7.7만 |
|---|
| 2026.05.12 | ₩165,180 | ₩165,770 | ₩156,489 | ₩162,216 | -1.79% | 11.9만 |
|---|
| 2026.05.11 | ₩163,664 | ₩169,847 | ₩163,611 | ₩168,653 | +3.05% | 10.5만 |
|---|
| 2026.05.08 | ₩158,474 | ₩162,082 | ₩158,434 | ₩161,988 | +2.22% | 7.6만 |
|---|
| 2026.05.07 | ₩161,532 | ₩161,532 | ₩153,941 | ₩156,087 | -3.37% | 7.9만 |
|---|
| 2026.05.06 | ₩161,103 | ₩163,168 | ₩157,589 | ₩163,168 | +1.28% | 12.8만 |
|---|
| 2026.05.05 | ₩154,612 | ₩159,829 | ₩154,612 | ₩158,702 | +2.65% | 8.4만 |
|---|
| 2026.05.04 | ₩153,673 | ₩154,210 | ₩151,273 | ₩153,003 | -0.44% | 35.6만 |
|---|
| 2026.05.01 | ₩149,476 | ₩152,828 | ₩148,725 | ₩152,775 | +2.21% | 10만 |
|---|
| 2026.04.30 | ₩148,081 | ₩149,476 | ₩145,345 | ₩149,395 | +0.89% | 7.1만 |
|---|
| 2026.04.29 | ₩145,345 | ₩146,177 | ₩143,267 | ₩144,514 | -0.57% | 9.3만 |
|---|
| 2026.04.28 | ₩144,044 | ₩146,941 | ₩141,107 | ₩143,347 | -0.48% | 8.4만 |
|---|
| 2026.04.27 | ₩149,744 | ₩149,744 | ₩145,627 | ₩149,207 | -0.36% | 5만 |
|---|
| 2026.04.24 | ₩149,932 | ₩151,313 | ₩147,330 | ₩149,476 | -0.30% | 7.1만 |
|---|
| 2026.04.23 | ₩148,014 | ₩149,650 | ₩144,836 | ₩147,518 | -0.34% | 6.6만 |
|---|
| 2026.04.22 | ₩148,497 | ₩148,497 | ₩144,889 | ₩147,826 | -0.45% | 15.8만 |
|---|
| 2026.04.21 | ₩145,774 | ₩147,518 | ₩144,339 | ₩144,728 | -0.72% | 13.3만 |
|---|
| 2026.04.20 | ₩141,778 | ₩144,675 | ₩141,778 | ₩144,326 | +1.80% | 6.9만 |
|---|
| 2026.04.17 | ₩143,642 | ₩143,642 | ₩141,496 | ₩142,663 | -0.68% | 18.7만 |
|---|
| 2026.04.16 | ₩137,902 | ₩140,571 | ₩137,379 | ₩140,464 | +1.86% | 23.4만 |
|---|
| 2026.04.15 | ₩135,757 | ₩136,816 | ₩133,383 | ₩136,481 | +0.53% | 7.8만 |
|---|
| 2026.04.14 | ₩137,124 | ₩137,755 | ₩134,134 | ₩136,119 | -0.73% | 16.2만 |
|---|
| 2026.04.13 | ₩131,747 | ₩136,145 | ₩131,747 | ₩135,649 | +2.96% | 9.1만 |
|---|
| 2026.04.10 | ₩134,764 | ₩134,764 | ₩131,760 | ₩132,739 | -1.50% | 12.4만 |
|---|
| 2026.04.09 | ₩133,034 | ₩134,402 | ₩131,653 | ₩133,222 | +0.14% | 10.9만 |
|---|
| 2026.04.08 | ₩132,565 | ₩133,544 | ₩129,695 | ₩132,310 | -0.19% | 14.1만 |
|---|
| 2026.04.07 | ₩122,627 | ₩124,800 | ₩121,608 | ₩124,800 | +1.77% | 3만 |
|---|
| 2026.04.06 | ₩124,183 | ₩125,122 | ₩122,775 | ₩123,767 | -0.33% | 33.3만 |
|---|
| 2026.04.02 | ₩114,527 | ₩123,150 | ₩114,527 | ₩123,057 | +7.45% | 5.3만 |
|---|
| 2026.04.01 | ₩118,269 | ₩121,850 | ₩117,826 | ₩119,918 | +1.39% | 9.6만 |
|---|
| 2026.03.31 | ₩111,564 | ₩115,801 | ₩111,228 | ₩115,775 | +3.77% | 3.1만 |
|---|
| 2026.03.30 | ₩117,022 | ₩117,022 | ₩108,063 | ₩109,230 | -6.66% | 18.1만 |
|---|
| 2026.03.27 | ₩115,855 | ₩117,075 | ₩114,447 | ₩115,198 | -0.57% | 5.7만 |
|---|
| 2026.03.26 | ₩122,091 | ₩122,091 | ₩116,338 | ₩116,351 | -4.70% | 5.7만 |
|---|
| 2026.03.25 | ₩124,170 | ₩126,825 | ₩123,861 | ₩124,813 | +0.52% | 7.4만 |
|---|
| 2026.03.24 | ₩120,495 | ₩125,310 | ₩120,495 | ₩124,532 | +3.35% | 5.2만 |
|---|
| 2026.03.23 | ₩121,461 | ₩124,478 | ₩120,361 | ₩121,890 | +0.35% | 4.1만 |
|---|
| 2026.03.20 | ₩124,492 | ₩124,492 | ₩117,437 | ₩118,618 | -4.72% | 2.3만 |
|---|
| 2026.03.19 | ₩118,430 | ₩124,988 | ₩117,840 | ₩124,626 | +5.23% | 4만 |
|---|
| 2026.03.18 | ₩122,949 | ₩124,103 | ₩121,635 | ₩121,850 | -0.89% | 1.7만 |
|---|
| 2026.03.17 | ₩119,543 | ₩122,118 | ₩119,436 | ₩121,930 | +2.00% | 2.3만 |
|---|
| 2026.03.16 | ₩119,865 | ₩121,783 | ₩119,865 | ₩120,187 | +0.27% | 4.4만 |
|---|
| 2026.03.13 | ₩118,162 | ₩119,825 | ₩116,244 | ₩116,660 | -1.27% | 1.5만 |
|---|
| 2026.03.12 | ₩118,108 | ₩118,162 | ₩115,909 | ₩116,405 | -1.44% | 1.7만 |
|---|
| 2026.03.11 | ₩120,039 | ₩121,032 | ₩118,805 | ₩120,079 | +0.03% | 1.2만 |
|---|
| 2026.03.10 | ₩119,328 | ₩122,788 | ₩119,315 | ₩119,851 | +0.44% | 3.4만 |
|---|
| 2026.03.09 | ₩111,282 | ₩118,349 | ₩111,282 | ₩118,068 | +6.10% | 1.4만 |
|---|
| 2026.03.06 | ₩115,815 | ₩118,658 | ₩112,449 | ₩112,932 | -2.49% | 2.4만 |
|---|
| 2026.03.05 | ₩121,152 | ₩122,601 | ₩117,169 | ₩119,583 | -1.30% | 4.4만 |
|---|
| 2026.03.04 | ₩124,344 | ₩124,599 | ₩121,850 | ₩123,016 | -1.07% | 2.6만 |
|---|
| 2026.03.03 | ₩122,493 | ₩123,204 | ₩118,926 | ₩121,246 | -1.02% | 7.9만 |
|---|
| 2026.03.02 | ₩123,271 | ₩127,603 | ₩123,271 | ₩127,563 | +3.48% | 5.2만 |
|---|
| 2026.02.27 | ₩122,560 | ₩123,660 | ₩121,716 | ₩123,432 | +0.71% | 1.7만 |
|---|
| 2026.02.26 | ₩127,710 | ₩127,710 | ₩122,346 | ₩124,706 | -2.35% | 4.1만 |
|---|
| 2026.02.25 | ₩126,812 | ₩129,199 | ₩126,409 | ₩128,300 | +1.17% | 3.8만 |
|---|
| 2026.02.24 | ₩123,405 | ₩125,403 | ₩122,064 | ₩124,250 | +0.68% | 3.2만 |
|---|
| 2026.02.23 | ₩123,526 | ₩123,606 | ₩121,581 | ₩122,198 | -1.07% | 1.2만 |
|---|
| 2026.02.20 | ₩120,602 | ₩125,175 | ₩120,602 | ₩123,553 | +2.45% | 2.5만 |
|---|
| 2026.02.19 | ₩121,152 | ₩121,595 | ₩119,570 | ₩121,420 | +0.22% | 2.2만 |
|---|
| 2026.02.18 | ₩120,750 | ₩123,164 | ₩120,106 | ₩121,769 | +0.84% | 1.3만 |
|---|
| 2026.02.17 | ₩117,572 | ₩120,750 | ₩116,499 | ₩119,610 | +1.73% | 2만 |
|---|
| 2026.02.13 | ₩118,859 | ₩120,468 | ₩115,573 | ₩119,369 | +0.43% | 3.8만 |
|---|
| 2026.02.12 | ₩123,043 | ₩123,043 | ₩118,242 | ₩118,738 | -3.50% | 3.7만 |
|---|
| 2026.02.11 | ₩121,152 | ₩122,735 | ₩118,215 | ₩121,085 | -0.06% | 6.3만 |
|---|
| 2026.02.10 | ₩121,903 | ₩121,903 | ₩118,966 | ₩119,248 | -2.18% | 4만 |
|---|
| 2026.02.09 | ₩118,644 | ₩122,668 | ₩118,644 | ₩121,675 | +2.55% | 5.8만 |
|---|
| 2026.02.06 | ₩115,091 | ₩118,993 | ₩114,675 | ₩118,940 | +3.34% | 4만 |
|---|
| 2026.02.05 | ₩108,962 | ₩113,133 | ₩108,573 | ₩112,127 | +2.90% | 2.4만 |
|---|
| 2026.02.04 | ₩117,880 | ₩117,880 | ₩108,908 | ₩111,550 | -5.37% | 3.7만 |
|---|
| 2026.02.03 | ₩119,610 | ₩120,978 | ₩114,930 | ₩117,652 | -1.64% | 3.5만 |
|---|
| 2026.02.02 | ₩113,133 | ₩118,631 | ₩113,133 | ₩117,384 | +3.76% | 15.7만 |
|---|
| 2026.01.30 | ₩117,183 | ₩119,369 | ₩112,623 | ₩113,642 | -3.02% | 3만 |
|---|
| 2026.01.29 | ₩118,685 | ₩118,752 | ₩114,366 | ₩117,934 | -0.63% | 3만 |
|---|
| 2026.01.28 | ₩116,526 | ₩118,470 | ₩116,298 | ₩117,961 | +1.23% | 4.8만 |
|---|
| 2026.01.27 | ₩113,159 | ₩115,627 | ₩113,039 | ₩115,292 | +1.88% | 3.3만 |
|---|
| 2026.01.26 | ₩111,000 | ₩113,133 | ₩111,000 | ₩111,497 | +0.45% | 3만 |
|---|
| 2026.01.23 | ₩112,328 | ₩112,328 | ₩110,424 | ₩111,188 | -1.01% | 2.8만 |
|---|
| 2026.01.22 | ₩115,265 | ₩115,265 | ₩112,341 | ₩113,159 | -1.83% | 1.4만 |
|---|
| 2026.01.21 | ₩113,468 | ₩114,299 | ₩111,309 | ₩113,387 | -0.07% | 1.4만 |
|---|
| 2026.01.20 | ₩109,418 | ₩113,495 | ₩109,418 | ₩111,617 | +2.01% | 2.5만 |
|---|
| 2026.01.16 | ₩113,696 | ₩114,353 | ₩111,859 | ₩111,993 | -1.50% | 2.8만 |
|---|
| 2026.01.15 | ₩113,361 | ₩114,232 | ₩111,872 | ₩112,087 | -1.12% | 5.3만 |
|---|
| 2026.01.14 | ₩111,751 | ₩111,751 | ₩109,217 | ₩110,732 | -0.91% | 2.5만 |
|---|
| 2026.01.13 | ₩111,269 | ₩113,106 | ₩111,014 | ₩112,167 | +0.81% | 6.5만 |
|---|
| 2026.01.12 | ₩107,916 | ₩110,531 | ₩107,916 | ₩110,437 | +2.34% | 2.9만 |
|---|
| 2026.01.09 | ₩107,661 | ₩109,472 | ₩107,661 | ₩109,217 | +1.44% | 1.8만 |
|---|
| 2026.01.08 | ₩108,144 | ₩108,426 | ₩105,810 | ₩106,561 | -1.46% | 4.2만 |
|---|
| 2026.01.07 | ₩109,565 | ₩109,565 | ₩107,594 | ₩108,519 | -0.95% | 1.6만 |
|---|
| 2026.01.06 | ₩106,561 | ₩110,075 | ₩106,226 | ₩110,035 | +3.26% | 4.8만 |
|---|
| 2026.01.05 | ₩108,238 | ₩108,238 | ₩105,636 | ₩106,561 | -1.55% | 1.8만 |
|---|
| 2026.01.02 | ₩104,510 | ₩106,025 | ₩104,268 | ₩105,958 | +1.39% | 6.3만 |
|---|
| 2025.12.31 | ₩104,107 | ₩104,107 | ₩102,578 | ₩102,578 | -1.47% | 2.3만 |
|---|
| 2025.12.30 | ₩103,437 | ₩104,201 | ₩103,008 | ₩103,182 | -0.25% | 2.6만 |
|---|
| 2025.12.29 | ₩103,665 | ₩104,845 | ₩102,739 | ₩103,504 | -0.16% | 4만 |
|---|
| 2025.12.26 | ₩106,012 | ₩106,012 | ₩104,107 | ₩104,738 | -1.20% | 1.7만 |
|---|
| 2025.12.24 | ₩105,515 | ₩106,240 | ₩105,381 | ₩106,119 | +0.57% | 1.3만 |
|---|
| 2025.12.23 | ₩106,186 | ₩106,213 | ₩105,368 | ₩105,824 | -0.34% | 1.6만 |
|---|
| 2025.12.22 | ₩106,360 | ₩107,232 | ₩105,877 | ₩106,240 | -0.11% | 5.7만 |
|---|
| 2025.12.19 | ₩101,291 | ₩105,207 | ₩101,291 | ₩104,818 | +3.48% | 3.8만 |
|---|
| 2025.12.18 | ₩100,768 | ₩102,418 | ₩99,776 | ₩100,124 | -0.64% | 2.4만 |
|---|
| 2025.12.17 | ₩103,075 | ₩103,075 | ₩97,496 | ₩97,496 | -5.41% | 3.4만 |
|---|
| 2025.12.16 | ₩100,044 | ₩102,163 | ₩99,749 | ₩101,492 | +1.45% | 2.1만 |
|---|
| 2025.12.15 | ₩105,596 | ₩105,596 | ₩100,862 | ₩100,929 | -4.42% | 3.8만 |
|---|
| 2025.12.12 | ₩110,129 | ₩110,142 | ₩104,215 | ₩104,402 | -5.20% | 3.2만 |
|---|
| 2025.12.11 | ₩108,104 | ₩111,765 | ₩107,902 | ₩111,577 | +3.21% | 2.6만 |
|---|
| 2025.12.10 | ₩109,136 | ₩111,711 | ₩109,002 | ₩110,451 | +1.20% | 2.9만 |
|---|
| 2025.12.09 | ₩110,008 | ₩111,027 | ₩109,834 | ₩110,370 | +0.33% | 3만 |
|---|
| 2025.12.08 | ₩109,458 | ₩110,102 | ₩107,581 | ₩109,351 | -0.10% | 1.8만 |
|---|
| 2025.12.05 | ₩108,291 | ₩108,372 | ₩106,803 | ₩107,929 | -0.33% | 1.3만 |
|---|
| 2025.12.04 | ₩104,550 | ₩107,943 | ₩104,550 | ₩107,809 | +3.12% | 2.6만 |
|---|
| 2025.12.03 | ₩102,525 | ₩104,134 | ₩100,728 | ₩104,134 | +1.57% | 1.5만 |
|---|
| 2025.12.02 | ₩104,563 | ₩105,422 | ₩102,578 | ₩102,672 | -1.81% | 2만 |
|---|
| 2025.12.01 | ₩103,759 | ₩103,759 | ₩102,578 | ₩102,780 | -0.94% | 4.4만 |
|---|
| 2025.11.28 | ₩104,805 | ₩105,877 | ₩104,805 | ₩105,676 | +0.83% | 1.3만 |
|---|
| 2025.11.26 | ₩103,316 | ₩104,778 | ₩101,868 | ₩103,879 | +0.55% | 3.2만 |
|---|
| 2025.11.25 | ₩99,789 | ₩102,122 | ₩98,461 | ₩101,787 | +2.00% | 2.3만 |
|---|
| 2025.11.24 | ₩94,170 | ₩100,835 | ₩94,170 | ₩100,701 | +6.94% | 2.2만 |
|---|
| 2025.11.21 | ₩91,850 | ₩92,976 | ₩89,154 | ₩92,145 | +0.32% | 3.1만 |
|---|
| 2025.11.20 | ₩101,492 | ₩101,492 | ₩90,925 | ₩91,112 | -10.23% | 2.8만 |
|---|
| 2025.11.19 | ₩97,697 | ₩99,816 | ₩97,134 | ₩97,844 | +0.15% | 1.8만 |
|---|
| 2025.11.18 | ₩95,565 | ₩98,595 | ₩94,371 | ₩97,536 | +2.06% | 8.1만 |
|---|
| 2025.11.17 | ₩98,622 | ₩100,486 | ₩96,088 | ₩97,442 | -1.20% | 7.9만 |
|---|
| 2025.11.14 | ₩95,726 | ₩102,203 | ₩95,538 | ₩99,159 | +3.59% | 2.5만 |
|---|
| 2025.11.13 | ₩104,939 | ₩104,939 | ₩98,354 | ₩99,414 | -5.27% | 3.7만 |
|---|
| 2025.11.12 | ₩108,385 | ₩108,385 | ₩104,898 | ₩105,797 | -2.39% | 2.2만 |
|---|
| 2025.11.11 | ₩107,165 | ₩107,447 | ₩105,770 | ₩106,441 | -0.68% | 3만 |
|---|
| 2025.11.10 | ₩109,525 | ₩110,960 | ₩108,050 | ₩109,203 | -0.29% | 2.8만 |
|---|
| 2025.11.07 | ₩101,774 | ₩105,837 | ₩100,111 | ₩105,690 | +3.85% | 2.3만 |
|---|
| 2025.11.06 | ₩108,694 | ₩109,217 | ₩104,456 | ₩104,456 | -3.90% | 1.8만 |
|---|
| 2025.11.05 | ₩106,548 | ₩109,874 | ₩106,548 | ₩109,136 | +2.43% | 2.7만 |
|---|
| 2025.11.04 | ₩106,253 | ₩109,364 | ₩104,939 | ₩104,979 | -1.20% | 2.7만 |
|---|
| 2025.11.03 | ₩112,717 | ₩112,717 | ₩108,989 | ₩110,196 | -2.24% | 2.4만 |
|---|
| 2025.10.31 | ₩110,665 | ₩111,309 | ₩108,452 | ₩110,330 | -0.30% | 2.5만 |
|---|
| 2025.10.30 | ₩107,661 | ₩109,606 | ₩107,621 | ₩108,198 | +0.50% | 7.9천 |
|---|
| 2025.10.29 | ₩110,196 | ₩111,979 | ₩110,021 | ₩111,108 | +0.83% | 5.8천 |
|---|
| 2025.10.28 | ₩109,740 | ₩111,148 | ₩108,774 | ₩108,814 | -0.84% | 1.9만 |
|---|
| 2025.10.27 | ₩111,027 | ₩111,027 | ₩109,378 | ₩109,686 | -1.21% | 3.3만 |
|---|
| 2025.10.24 | ₩108,399 | ₩109,016 | ₩107,835 | ₩107,956 | -0.41% | 1.5만 |
|---|
| 2025.10.23 | ₩100,366 | ₩104,818 | ₩100,366 | ₩104,308 | +3.93% | 1.4만 |
|---|
| 2025.10.22 | ₩102,914 | ₩103,262 | ₩97,174 | ₩99,829 | -3.00% | 3.7만 |
|---|
| 2025.10.21 | ₩105,100 | ₩105,784 | ₩103,088 | ₩103,584 | -1.44% | 6.6천 |
|---|
| 2025.10.20 | ₩106,655 | ₩107,554 | ₩105,663 | ₩105,931 | -0.68% | 2.2만 |
|---|
| 2025.10.17 | ₩103,772 | ₩105,153 | ₩102,055 | ₩104,282 | +0.49% | 1.1만 |
|---|
| 2025.10.16 | ₩110,451 | ₩110,504 | ₩105,381 | ₩105,958 | -4.07% | 1.1만 |
|---|
| 2025.10.15 | ₩110,679 | ₩110,853 | ₩107,084 | ₩109,498 | -1.07% | 1.4만 |
|---|
| 2025.10.14 | ₩106,602 | ₩109,968 | ₩104,429 | ₩108,493 | +1.77% | 1.9만 |
|---|
| 2025.10.13 | ₩106,682 | ₩109,364 | ₩106,682 | ₩109,190 | +2.35% | 1.2만 |
|---|
| 2025.10.10 | ₩109,646 | ₩109,646 | ₩102,297 | ₩102,297 | -6.70% | 2.2만 |
|---|