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 | ₩150,096 | ₩151,370 | ₩148,916 | ₩151,236 | +0.76% | 6.8만 |
| 2026.10.08 | ₩149,144 | ₩150,284 | ₩147,521 | ₩148,795 | -0.23% | 7.7만 |
| 2026.10.07 | ₩150,136 | ₩151,142 | ₩149,600 | ₩150,257 | +0.08% | 7만 |
| 2026.10.06 | ₩152,738 | ₩154,535 | ₩151,102 | ₩151,209 | -1.00% | 6.4만 |
| 2026.10.05 | ₩150,793 | ₩151,625 | ₩150,297 | ₩151,397 | +0.40% | 7.9만 |
| 2026.10.02 | ₩150,766 | ₩151,732 | ₩150,217 | ₩150,552 | -0.14% | 8.1만 |
| 2026.10.01 | ₩147,521 | ₩149,948 | ₩146,193 | ₩149,466 | +1.32% | 12.2만 |
| 2026.09.30 | ₩147,092 | ₩147,588 | ₩144,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,032 |
| -0.72% |
| 7.1만 |
| 2026.09.29 | ₩146,381 | ₩147,575 | ₩144,959 | ₩145,697 | -0.47% | 4.2만 |
|---|
| 2026.09.28 | ₩144,383 | ₩145,469 | ₩140,091 | ₩143,712 | -0.46% | 6.1만 |
|---|
| 2026.09.25 | ₩146,260 | ₩147,575 | ₩144,423 | ₩146,904 | +0.44% | 7.3만 |
|---|
| 2026.09.24 | ₩142,277 | ₩144,477 | ₩141,218 | ₩143,927 | +1.16% | 7.2만 |
|---|
| 2026.09.23 | ₩147,065 | ₩147,065 | ₩143,095 | ₩145,094 | -1.34% | 7.1만 |
|---|
| 2026.09.22 | ₩142,331 | ₩147,306 | ₩142,331 | ₩147,266 | +3.47% | 6.2만 |
|---|
| 2026.09.21 | ₩142,063 | ₩144,664 | ₩140,802 | ₩143,994 | +1.36% | 10.7만 |
|---|
| 2026.09.18 | ₩135,237 | ₩138,589 | ₩134,861 | ₩138,455 | +2.38% | 9.3만 |
|---|
| 2026.09.17 | ₩132,729 | ₩134,284 | ₩132,165 | ₩133,842 | +0.84% | 6.2만 |
|---|
| 2026.09.16 | ₩128,558 | ₩130,368 | ₩126,546 | ₩128,397 | -0.13% | 10.6만 |
|---|
| 2026.09.15 | ₩128,504 | ₩128,504 | ₩124,977 | ₩125,889 | -2.04% | 7.1만 |
|---|
| 2026.09.14 | ₩128,236 | ₩130,073 | ₩126,761 | ₩126,895 | -1.05% | 9.9만 |
|---|
| 2026.09.11 | ₩137,557 | ₩138,697 | ₩136,417 | ₩136,980 | -0.42% | 6만 |
|---|
| 2026.09.10 | ₩135,317 | ₩137,865 | ₩134,915 | ₩135,022 | -0.22% | 5.2만 |
|---|
| 2026.09.09 | ₩138,415 | ₩142,237 | ₩138,415 | ₩139,474 | +0.77% | 8.1만 |
|---|
| 2026.09.08 | ₩136,752 | ₩140,708 | ₩135,424 | ₩139,300 | +1.86% | 10.7만 |
|---|
| 2026.09.04 | ₩129,336 | ₩134,325 | ₩129,336 | ₩134,325 | +3.86% | 9.2만 |
|---|
| 2026.09.03 | ₩125,554 | ₩127,659 | ₩122,845 | ₩127,632 | +1.66% | 16.4만 |
|---|
| 2026.09.02 | ₩125,473 | ₩126,989 | ₩123,891 | ₩126,198 | +0.58% | 7.8만 |
|---|
| 2026.09.01 | ₩127,404 | ₩127,445 | ₩124,803 | ₩125,607 | -1.41% | 22.2만 |
|---|
| 2026.08.31 | ₩130,288 | ₩131,817 | ₩128,920 | ₩130,181 | -0.08% | 8.9만 |
|---|
| 2026.08.28 | ₩135,612 | ₩135,612 | ₩130,100 | ₩130,194 | -4.00% | 5.6만 |
|---|
| 2026.08.27 | ₩139,018 | ₩139,890 | ₩135,947 | ₩137,074 | -1.40% | 5.1만 |
|---|
| 2026.08.26 | ₩134,486 | ₩135,853 | ₩133,439 | ₩135,317 | +0.62% | 2.2만 |
|---|
| 2026.08.25 | ₩135,411 | ₩136,108 | ₩133,064 | ₩134,539 | -0.64% | 6.2만 |
|---|
| 2026.08.24 | ₩133,600 | ₩133,600 | ₩128,585 | ₩131,642 | -1.47% | 11.4만 |
|---|
| 2026.08.21 | ₩139,796 | ₩139,930 | ₩134,620 | ₩137,275 | -1.80% | 4.5만 |
|---|
| 2026.08.20 | ₩137,181 | ₩138,925 | ₩136,014 | ₩138,080 | +0.65% | 5.8만 |
|---|
| 2026.08.19 | ₩148,017 | ₩148,017 | ₩136,497 | ₩137,771 | -6.92% | 11.5만 |
|---|
| 2026.08.18 | ₩151,263 | ₩152,657 | ₩143,632 | ₩145,576 | -3.76% | 9.6만 |
|---|
| 2026.08.17 | ₩154,763 | ₩159,443 | ₩154,763 | ₩158,639 | +2.50% | 12.7만 |
|---|
| 2026.08.14 | ₩149,868 | ₩153,154 | ₩149,050 | ₩152,523 | +1.77% | 12.7만 |
|---|
| 2026.08.13 | ₩147,481 | ₩152,590 | ₩146,824 | ₩148,889 | +0.95% | 21만 |
|---|
| 2026.08.12 | ₩148,835 | ₩149,613 | ₩145,617 | ₩147,736 | -0.74% | 17.6만 |
|---|
| 2026.08.11 | ₩143,042 | ₩143,122 | ₩140,628 | ₩141,888 | -0.81% | 9.5만 |
|---|
| 2026.08.10 | ₩145,724 | ₩147,065 | ₩139,997 | ₩139,997 | -3.93% | 14.4만 |
|---|
| 2026.08.07 | ₩146,676 | ₩147,454 | ₩141,499 | ₩145,067 | -1.10% | 10.9만 |
|---|
| 2026.08.06 | ₩136,926 | ₩145,442 | ₩134,995 | ₩141,902 | +3.63% | 14.3만 |
|---|
| 2026.08.05 | ₩144,664 | ₩148,983 | ₩141,245 | ₩141,325 | -2.31% | 12.6만 |
|---|
| 2026.08.04 | ₩141,835 | ₩146,569 | ₩140,802 | ₩145,080 | +2.29% | 23.4만 |
|---|
| 2026.08.03 | ₩127,726 | ₩137,382 | ₩125,742 | ₩136,350 | +6.75% | 16.1만 |
|---|
| 2026.07.31 | ₩139,260 | ₩140,467 | ₩129,577 | ₩131,616 | -5.49% | 18.1만 |
|---|
| 2026.07.30 | ₩123,435 | ₩130,462 | ₩123,435 | ₩130,154 | +5.44% | 50.1만 |
|---|
| 2026.07.29 | ₩122,617 | ₩124,441 | ₩113,886 | ₩113,940 | -7.08% | 38.9만 |
|---|
| 2026.07.28 | ₩126,050 | ₩126,050 | ₩117,306 | ₩122,308 | -2.97% | 34.5만 |
|---|
| 2026.07.27 | ₩138,938 | ₩139,166 | ₩127,525 | ₩132,782 | -4.43% | 16.5만 |
|---|
| 2026.07.24 | ₩145,080 | ₩145,107 | ₩136,068 | ₩137,248 | -5.40% | 20.1만 |
|---|
| 2026.07.23 | ₩144,973 | ₩150,284 | ₩144,973 | ₩146,904 | +1.33% | 17.1만 |
|---|
| 2026.07.22 | ₩144,369 | ₩150,391 | ₩144,369 | ₩147,467 | +2.15% | 20.7만 |
|---|
| 2026.07.21 | ₩142,680 | ₩148,527 | ₩142,291 | ₩148,487 | +4.07% | 26.8만 |
|---|
| 2026.07.20 | ₩137,141 | ₩140,333 | ₩134,459 | ₩134,834 | -1.68% | 8.8만 |
|---|
| 2026.07.17 | ₩129,953 | ₩138,281 | ₩126,533 | ₩134,445 | +3.46% | 15.6만 |
|---|
| 2026.07.16 | ₩140,816 | ₩141,768 | ₩134,325 | ₩135,612 | -3.70% | 11.3만 |
|---|
| 2026.07.15 | ₩154,414 | ₩154,562 | ₩140,145 | ₩145,925 | -5.50% | 7.9만 |
|---|
| 2026.07.14 | ₩153,811 | ₩154,200 | ₩148,929 | ₩151,705 | -1.37% | 18.6만 |
|---|
| 2026.07.13 | ₩149,734 | ₩150,163 | ₩144,933 | ₩146,274 | -2.31% | 47.1만 |
|---|
| 2026.07.10 | ₩155,112 | ₩156,842 | ₩152,336 | ₩155,219 | +0.07% | 7.2만 |
|---|
| 2026.07.09 | ₩159,443 | ₩161,911 | ₩157,593 | ₩157,834 | -1.01% | 8.3만 |
|---|
| 2026.07.08 | ₩143,404 | ₩150,565 | ₩143,404 | ₩150,525 | +4.97% | 7.7만 |
|---|
| 2026.07.07 | ₩147,467 | ₩148,929 | ₩140,561 | ₩145,000 | -1.67% | 11.5만 |
|---|
| 2026.07.06 | ₩158,357 | ₩162,810 | ₩154,897 | ₩155,179 | -2.01% | 17.9만 |
|---|
| 2026.07.02 | ₩170,373 | ₩170,373 | ₩148,648 | ₩152,094 | -10.73% | 21.3만 |
|---|
| 2026.07.01 | ₩175,537 | ₩176,100 | ₩168,979 | ₩170,011 | -3.15% | 13.5만 |
|---|
| 2026.06.30 | ₩178,018 | ₩183,141 | ₩177,119 | ₩182,805 | +2.69% | 13.9만 |
|---|
| 2026.06.29 | ₩171,258 | ₩176,770 | ₩166,296 | ₩176,502 | +3.06% | 12.1만 |
|---|
| 2026.06.26 | ₩171,419 | ₩172,291 | ₩168,415 | ₩169,032 | -1.39% | 6.6만 |
|---|
| 2026.06.25 | ₩180,753 | ₩180,753 | ₩170,440 | ₩177,347 | -1.88% | 7.8만 |
|---|
| 2026.06.24 | ₩174,088 | ₩174,088 | ₩166,618 | ₩169,850 | -2.43% | 9.9만 |
|---|
| 2026.06.23 | ₩173,565 | ₩177,360 | ₩172,412 | ₩173,793 | +0.13% | 16.4만 |
|---|
| 2026.06.22 | ₩187,057 | ₩187,285 | ₩183,288 | ₩185,555 | -0.80% | 13.6만 |
|---|
| 2026.06.18 | ₩184,160 | ₩184,549 | ₩182,363 | ₩183,959 | -0.11% | 8.5만 |
|---|
| 2026.06.17 | ₩179,681 | ₩182,953 | ₩177,039 | ₩177,159 | -1.40% | 14.5만 |
|---|
| 2026.06.16 | ₩182,779 | ₩184,079 | ₩175,724 | ₩176,086 | -3.66% | 18.2만 |
|---|
| 2026.06.15 | ₩183,033 | ₩183,717 | ₩181,035 | ₩182,403 | -0.34% | 48.1만 |
|---|
| 2026.06.12 | ₩172,787 | ₩176,422 | ₩171,098 | ₩174,008 | +0.71% | 5.6만 |
|---|
| 2026.06.11 | ₩162,595 | ₩171,795 | ₩162,541 | ₩171,460 | +5.45% | 9.2만 |
|---|
| 2026.06.10 | ₩160,999 | ₩167,745 | ₩159,913 | ₩160,181 | -0.51% | 5.2만 |
|---|
| 2026.06.09 | ₩169,703 | ₩172,707 | ₩154,414 | ₩163,467 | -3.67% | 8.7만 |
|---|
| 2026.06.08 | ₩169,783 | ₩170,119 | ₩165,559 | ₩166,994 | -1.64% | 6.4만 |
|---|
| 2026.06.05 | ₩174,209 | ₩174,209 | ₩162,152 | ₩163,319 | -6.25% | 11.7만 |
|---|
| 2026.06.04 | ₩175,805 | ₩182,363 | ₩173,900 | ₩180,177 | +2.49% | 5.5만 |
|---|
| 2026.06.03 | ₩183,369 | ₩184,415 | ₩180,204 | ₩182,162 | -0.66% | 8.3만 |
|---|
| 2026.06.02 | ₩177,280 | ₩182,027 | ₩176,717 | ₩181,665 | +2.47% | 9.9만 |
|---|
| 2026.06.01 | ₩172,613 | ₩176,221 | ₩170,051 | ₩174,973 | +1.37% | 15.2만 |
|---|
| 2026.05.29 | ₩174,920 | ₩174,920 | ₩170,051 | ₩173,082 | -1.05% | 9.1만 |
|---|
| 2026.05.28 | ₩174,745 | ₩176,328 | ₩171,795 | ₩174,531 | -0.12% | 6.8만 |
|---|
| 2026.05.27 | ₩177,119 | ₩177,119 | ₩170,856 | ₩173,605 | -1.98% | 10만 |
|---|
| 2026.05.26 | ₩171,098 | ₩175,255 | ₩168,979 | ₩174,464 | +1.97% | 9.5만 |
|---|
| 2026.05.22 | ₩164,861 | ₩167,342 | ₩163,829 | ₩165,478 | +0.37% | 8.1만 |
|---|
| 2026.05.21 | ₩158,008 | ₩163,856 | ₩158,008 | ₩163,292 | +3.34% | 6만 |
|---|
| 2026.05.20 | ₩155,755 | ₩159,041 | ₩155,568 | ₩158,384 | +1.69% | 7.8만 |
|---|
| 2026.05.19 | ₩151,692 | ₩154,709 | ₩147,856 | ₩153,529 | +1.21% | 11만 |
|---|
| 2026.05.18 | ₩162,219 | ₩162,219 | ₩151,008 | ₩153,851 | -5.16% | 11.6만 |
|---|
| 2026.05.15 | ₩160,382 | ₩162,421 | ₩158,572 | ₩160,369 | -0.01% | 7.6만 |
|---|
| 2026.05.14 | ₩164,513 | ₩166,404 | ₩163,520 | ₩165,827 | +0.80% | 4.8만 |
|---|
| 2026.05.13 | ₩165,760 | ₩165,921 | ₩160,261 | ₩164,164 | -0.96% | 7.7만 |
|---|
| 2026.05.12 | ₩165,183 | ₩165,773 | ₩156,493 | ₩162,219 | -1.79% | 11.9만 |
|---|
| 2026.05.11 | ₩163,668 | ₩169,850 | ₩163,614 | ₩168,657 | +3.05% | 10.5만 |
|---|
| 2026.05.08 | ₩158,478 | ₩162,085 | ₩158,438 | ₩161,991 | +2.22% | 7.6만 |
|---|
| 2026.05.07 | ₩161,535 | ₩161,535 | ₩153,945 | ₩156,091 | -3.37% | 7.9만 |
|---|
| 2026.05.06 | ₩161,106 | ₩163,172 | ₩157,593 | ₩163,172 | +1.28% | 12.8만 |
|---|
| 2026.05.05 | ₩154,615 | ₩159,832 | ₩154,615 | ₩158,706 | +2.65% | 8.4만 |
|---|
| 2026.05.04 | ₩153,677 | ₩154,213 | ₩151,276 | ₩153,006 | -0.44% | 35.6만 |
|---|
| 2026.05.01 | ₩149,479 | ₩152,832 | ₩148,728 | ₩152,778 | +2.21% | 10만 |
|---|
| 2026.04.30 | ₩148,084 | ₩149,479 | ₩145,348 | ₩149,399 | +0.89% | 7.1만 |
|---|
| 2026.04.29 | ₩145,348 | ₩146,180 | ₩143,270 | ₩144,517 | -0.57% | 9.3만 |
|---|
| 2026.04.28 | ₩144,048 | ₩146,944 | ₩141,111 | ₩143,350 | -0.48% | 8.4만 |
|---|
| 2026.04.27 | ₩149,747 | ₩149,747 | ₩145,630 | ₩149,211 | -0.36% | 5만 |
|---|
| 2026.04.24 | ₩149,935 | ₩151,316 | ₩147,333 | ₩149,479 | -0.30% | 7.1만 |
|---|
| 2026.04.23 | ₩148,017 | ₩149,653 | ₩144,839 | ₩147,521 | -0.34% | 6.6만 |
|---|
| 2026.04.22 | ₩148,500 | ₩148,500 | ₩144,892 | ₩147,829 | -0.45% | 15.8만 |
|---|
| 2026.04.21 | ₩145,778 | ₩147,521 | ₩144,343 | ₩144,732 | -0.72% | 13.3만 |
|---|
| 2026.04.20 | ₩141,781 | ₩144,678 | ₩141,781 | ₩144,329 | +1.80% | 6.9만 |
|---|
| 2026.04.17 | ₩143,645 | ₩143,645 | ₩141,499 | ₩142,666 | -0.68% | 18.7만 |
|---|
| 2026.04.16 | ₩137,905 | ₩140,574 | ₩137,382 | ₩140,467 | +1.86% | 23.4만 |
|---|
| 2026.04.15 | ₩135,760 | ₩136,819 | ₩133,386 | ₩136,484 | +0.53% | 7.8만 |
|---|
| 2026.04.14 | ₩137,127 | ₩137,758 | ₩134,137 | ₩136,122 | -0.73% | 16.2만 |
|---|
| 2026.04.13 | ₩131,750 | ₩136,148 | ₩131,750 | ₩135,652 | +2.96% | 9.1만 |
|---|
| 2026.04.10 | ₩134,767 | ₩134,767 | ₩131,763 | ₩132,742 | -1.50% | 12.4만 |
|---|
| 2026.04.09 | ₩133,037 | ₩134,405 | ₩131,656 | ₩133,225 | +0.14% | 10.9만 |
|---|
| 2026.04.08 | ₩132,568 | ₩133,547 | ₩129,698 | ₩132,313 | -0.19% | 14.1만 |
|---|
| 2026.04.07 | ₩122,630 | ₩124,803 | ₩121,611 | ₩124,803 | +1.77% | 3만 |
|---|
| 2026.04.06 | ₩124,186 | ₩125,125 | ₩122,778 | ₩123,770 | -0.33% | 33.3만 |
|---|
| 2026.04.02 | ₩114,530 | ₩123,153 | ₩114,530 | ₩123,059 | +7.45% | 5.3만 |
|---|
| 2026.04.01 | ₩118,272 | ₩121,852 | ₩117,829 | ₩119,921 | +1.39% | 9.6만 |
|---|
| 2026.03.31 | ₩111,566 | ₩115,804 | ₩111,231 | ₩115,777 | +3.77% | 3.1만 |
|---|
| 2026.03.30 | ₩117,024 | ₩117,024 | ₩108,066 | ₩109,233 | -6.66% | 18.1만 |
|---|
| 2026.03.27 | ₩115,858 | ₩117,078 | ₩114,449 | ₩115,200 | -0.57% | 5.7만 |
|---|
| 2026.03.26 | ₩122,094 | ₩122,094 | ₩116,340 | ₩116,354 | -4.70% | 5.7만 |
|---|
| 2026.03.25 | ₩124,172 | ₩126,828 | ₩123,864 | ₩124,816 | +0.52% | 7.4만 |
|---|
| 2026.03.24 | ₩120,498 | ₩125,312 | ₩120,498 | ₩124,535 | +3.35% | 5.2만 |
|---|
| 2026.03.23 | ₩121,463 | ₩124,481 | ₩120,364 | ₩121,893 | +0.35% | 4.1만 |
|---|
| 2026.03.20 | ₩124,494 | ₩124,494 | ₩117,440 | ₩118,620 | -4.72% | 2.3만 |
|---|
| 2026.03.19 | ₩118,433 | ₩124,991 | ₩117,842 | ₩124,628 | +5.23% | 4만 |
|---|
| 2026.03.18 | ₩122,952 | ₩124,105 | ₩121,638 | ₩121,852 | -0.89% | 1.7만 |
|---|
| 2026.03.17 | ₩119,546 | ₩122,121 | ₩119,438 | ₩121,933 | +2.00% | 2.3만 |
|---|
| 2026.03.16 | ₩119,868 | ₩121,785 | ₩119,868 | ₩120,189 | +0.27% | 4.4만 |
|---|
| 2026.03.13 | ₩118,164 | ₩119,827 | ₩116,247 | ₩116,662 | -1.27% | 1.5만 |
|---|
| 2026.03.12 | ₩118,111 | ₩118,164 | ₩115,911 | ₩116,407 | -1.44% | 1.7만 |
|---|
| 2026.03.11 | ₩120,042 | ₩121,034 | ₩118,808 | ₩120,082 | +0.03% | 1.2만 |
|---|
| 2026.03.10 | ₩119,331 | ₩122,791 | ₩119,318 | ₩119,854 | +0.44% | 3.4만 |
|---|
| 2026.03.09 | ₩111,284 | ₩118,352 | ₩111,284 | ₩118,070 | +6.10% | 1.4만 |
|---|
| 2026.03.06 | ₩115,817 | ₩118,661 | ₩112,451 | ₩112,934 | -2.49% | 2.4만 |
|---|
| 2026.03.05 | ₩121,155 | ₩122,603 | ₩117,172 | ₩119,586 | -1.30% | 4.4만 |
|---|
| 2026.03.04 | ₩124,347 | ₩124,602 | ₩121,852 | ₩123,019 | -1.07% | 2.6만 |
|---|
| 2026.03.03 | ₩122,496 | ₩123,207 | ₩118,929 | ₩121,249 | -1.02% | 7.9만 |
|---|
| 2026.03.02 | ₩123,274 | ₩127,606 | ₩123,274 | ₩127,565 | +3.48% | 5.2만 |
|---|
| 2026.02.27 | ₩122,563 | ₩123,663 | ₩121,718 | ₩123,435 | +0.71% | 1.7만 |
|---|
| 2026.02.26 | ₩127,713 | ₩127,713 | ₩122,349 | ₩124,709 | -2.35% | 4.1만 |
|---|
| 2026.02.25 | ₩126,814 | ₩129,202 | ₩126,412 | ₩128,303 | +1.17% | 3.8만 |
|---|
| 2026.02.24 | ₩123,408 | ₩125,406 | ₩122,067 | ₩124,253 | +0.68% | 3.2만 |
|---|
| 2026.02.23 | ₩123,529 | ₩123,609 | ₩121,584 | ₩122,201 | -1.07% | 1.2만 |
|---|
| 2026.02.20 | ₩120,605 | ₩125,178 | ₩120,605 | ₩123,556 | +2.45% | 2.5만 |
|---|
| 2026.02.19 | ₩121,155 | ₩121,598 | ₩119,572 | ₩121,423 | +0.22% | 2.2만 |
|---|
| 2026.02.18 | ₩120,753 | ₩123,167 | ₩120,109 | ₩121,772 | +0.84% | 1.3만 |
|---|
| 2026.02.17 | ₩117,574 | ₩120,753 | ₩116,501 | ₩119,613 | +1.73% | 2만 |
|---|
| 2026.02.13 | ₩118,862 | ₩120,471 | ₩115,576 | ₩119,371 | +0.43% | 3.8만 |
|---|
| 2026.02.12 | ₩123,046 | ₩123,046 | ₩118,245 | ₩118,741 | -3.50% | 3.7만 |
|---|
| 2026.02.11 | ₩121,155 | ₩122,737 | ₩118,218 | ₩121,088 | -0.06% | 6.3만 |
|---|
| 2026.02.10 | ₩121,906 | ₩121,906 | ₩118,969 | ₩119,251 | -2.18% | 4만 |
|---|
| 2026.02.09 | ₩118,647 | ₩122,670 | ₩118,647 | ₩121,678 | +2.55% | 5.8만 |
|---|
| 2026.02.06 | ₩115,093 | ₩118,996 | ₩114,677 | ₩118,942 | +3.34% | 4만 |
|---|
| 2026.02.05 | ₩108,964 | ₩113,135 | ₩108,575 | ₩112,129 | +2.90% | 2.4만 |
|---|
| 2026.02.04 | ₩117,883 | ₩117,883 | ₩108,911 | ₩111,553 | -5.37% | 3.7만 |
|---|
| 2026.02.03 | ₩119,613 | ₩120,981 | ₩114,932 | ₩117,655 | -1.64% | 3.5만 |
|---|
| 2026.02.02 | ₩113,135 | ₩118,634 | ₩113,135 | ₩117,386 | +3.76% | 15.7만 |
|---|
| 2026.01.30 | ₩117,185 | ₩119,371 | ₩112,626 | ₩113,645 | -3.02% | 3만 |
|---|
| 2026.01.29 | ₩118,687 | ₩118,754 | ₩114,369 | ₩117,936 | -0.63% | 3만 |
|---|
| 2026.01.28 | ₩116,528 | ₩118,473 | ₩116,300 | ₩117,963 | +1.23% | 4.8만 |
|---|
| 2026.01.27 | ₩113,162 | ₩115,630 | ₩113,041 | ₩115,294 | +1.88% | 3.3만 |
|---|
| 2026.01.26 | ₩111,003 | ₩113,135 | ₩111,003 | ₩111,499 | +0.45% | 3만 |
|---|
| 2026.01.23 | ₩112,331 | ₩112,331 | ₩110,426 | ₩111,191 | -1.01% | 2.8만 |
|---|
| 2026.01.22 | ₩115,268 | ₩115,268 | ₩112,344 | ₩113,162 | -1.83% | 1.4만 |
|---|
| 2026.01.21 | ₩113,470 | ₩114,302 | ₩111,311 | ₩113,390 | -0.07% | 1.4만 |
|---|
| 2026.01.20 | ₩109,420 | ₩113,497 | ₩109,420 | ₩111,620 | +2.01% | 2.5만 |
|---|
| 2026.01.16 | ₩113,698 | ₩114,356 | ₩111,861 | ₩111,995 | -1.50% | 2.8만 |
|---|
| 2026.01.15 | ₩113,363 | ₩114,235 | ₩111,875 | ₩112,089 | -1.12% | 5.3만 |
|---|
| 2026.01.14 | ₩111,754 | ₩111,754 | ₩109,219 | ₩110,735 | -0.91% | 2.5만 |
|---|
| 2026.01.13 | ₩111,271 | ₩113,108 | ₩111,016 | ₩112,170 | +0.81% | 6.5만 |
|---|
| 2026.01.12 | ₩107,918 | ₩110,533 | ₩107,918 | ₩110,440 | +2.34% | 2.9만 |
|---|
| 2026.01.09 | ₩107,664 | ₩109,474 | ₩107,664 | ₩109,219 | +1.44% | 1.8만 |
|---|
| 2026.01.08 | ₩108,146 | ₩108,428 | ₩105,813 | ₩106,564 | -1.46% | 4.2만 |
|---|
| 2026.01.07 | ₩109,568 | ₩109,568 | ₩107,596 | ₩108,522 | -0.95% | 1.6만 |
|---|
| 2026.01.06 | ₩106,564 | ₩110,077 | ₩106,229 | ₩110,037 | +3.26% | 4.8만 |
|---|
| 2026.01.05 | ₩108,240 | ₩108,240 | ₩105,638 | ₩106,564 | -1.55% | 1.8만 |
|---|
| 2026.01.02 | ₩104,512 | ₩106,027 | ₩104,271 | ₩105,960 | +1.39% | 6.3만 |
|---|
| 2025.12.31 | ₩104,110 | ₩104,110 | ₩102,581 | ₩102,581 | -1.47% | 2.3만 |
|---|
| 2025.12.30 | ₩103,439 | ₩104,203 | ₩103,010 | ₩103,184 | -0.25% | 2.6만 |
|---|
| 2025.12.29 | ₩103,667 | ₩104,847 | ₩102,742 | ₩103,506 | -0.16% | 4만 |
|---|
| 2025.12.26 | ₩106,014 | ₩106,014 | ₩104,110 | ₩104,740 | -1.20% | 1.7만 |
|---|
| 2025.12.24 | ₩105,518 | ₩106,242 | ₩105,384 | ₩106,121 | +0.57% | 1.3만 |
|---|
| 2025.12.23 | ₩106,188 | ₩106,215 | ₩105,370 | ₩105,826 | -0.34% | 1.6만 |
|---|
| 2025.12.22 | ₩106,363 | ₩107,234 | ₩105,880 | ₩106,242 | -0.11% | 5.7만 |
|---|
| 2025.12.19 | ₩101,293 | ₩105,209 | ₩101,293 | ₩104,820 | +3.48% | 3.8만 |
|---|
| 2025.12.18 | ₩100,770 | ₩102,420 | ₩99,778 | ₩100,127 | -0.64% | 2.4만 |
|---|
| 2025.12.17 | ₩103,077 | ₩103,077 | ₩97,498 | ₩97,498 | -5.41% | 3.4만 |
|---|
| 2025.12.16 | ₩100,046 | ₩102,165 | ₩99,751 | ₩101,494 | +1.45% | 2.1만 |
|---|
| 2025.12.15 | ₩105,598 | ₩105,598 | ₩100,864 | ₩100,931 | -4.42% | 3.8만 |
|---|
| 2025.12.12 | ₩110,131 | ₩110,145 | ₩104,217 | ₩104,405 | -5.20% | 3.2만 |
|---|
| 2025.12.11 | ₩108,106 | ₩111,767 | ₩107,905 | ₩111,580 | +3.21% | 2.6만 |
|---|
| 2025.12.10 | ₩109,139 | ₩111,714 | ₩109,005 | ₩110,453 | +1.20% | 2.9만 |
|---|
| 2025.12.09 | ₩110,010 | ₩111,030 | ₩109,836 | ₩110,373 | +0.33% | 3만 |
|---|
| 2025.12.08 | ₩109,461 | ₩110,104 | ₩107,583 | ₩109,353 | -0.10% | 1.8만 |
|---|
| 2025.12.05 | ₩108,294 | ₩108,374 | ₩106,805 | ₩107,932 | -0.33% | 1.3만 |
|---|
| 2025.12.04 | ₩104,552 | ₩107,945 | ₩104,552 | ₩107,811 | +3.12% | 2.6만 |
|---|
| 2025.12.03 | ₩102,527 | ₩104,136 | ₩100,730 | ₩104,136 | +1.57% | 1.5만 |
|---|
| 2025.12.02 | ₩104,566 | ₩105,424 | ₩102,581 | ₩102,675 | -1.81% | 2만 |
|---|
| 2025.12.01 | ₩103,761 | ₩103,761 | ₩102,581 | ₩102,782 | -0.94% | 4.4만 |
|---|
| 2025.11.28 | ₩104,807 | ₩105,880 | ₩104,807 | ₩105,679 | +0.83% | 1.3만 |
|---|
| 2025.11.26 | ₩103,318 | ₩104,780 | ₩101,870 | ₩103,882 | +0.55% | 3.2만 |
|---|
| 2025.11.25 | ₩99,791 | ₩102,125 | ₩98,464 | ₩101,789 | +2.00% | 2.3만 |
|---|
| 2025.11.24 | ₩94,172 | ₩100,837 | ₩94,172 | ₩100,703 | +6.94% | 2.2만 |
|---|
| 2025.11.21 | ₩91,852 | ₩92,978 | ₩89,156 | ₩92,147 | +0.32% | 3.1만 |
|---|
| 2025.11.20 | ₩101,494 | ₩101,494 | ₩90,927 | ₩91,114 | -10.23% | 2.8만 |
|---|
| 2025.11.19 | ₩97,699 | ₩99,818 | ₩97,136 | ₩97,847 | +0.15% | 1.8만 |
|---|
| 2025.11.18 | ₩95,567 | ₩98,598 | ₩94,373 | ₩97,538 | +2.06% | 8.1만 |
|---|
| 2025.11.17 | ₩98,624 | ₩100,489 | ₩96,090 | ₩97,444 | -1.20% | 7.9만 |
|---|
| 2025.11.14 | ₩95,728 | ₩102,205 | ₩95,540 | ₩99,161 | +3.59% | 2.5만 |
|---|
| 2025.11.13 | ₩104,941 | ₩104,941 | ₩98,356 | ₩99,416 | -5.27% | 3.7만 |
|---|
| 2025.11.12 | ₩108,388 | ₩108,388 | ₩104,901 | ₩105,799 | -2.39% | 2.2만 |
|---|
| 2025.11.11 | ₩107,167 | ₩107,449 | ₩105,773 | ₩106,443 | -0.68% | 3만 |
|---|
| 2025.11.10 | ₩109,528 | ₩110,963 | ₩108,052 | ₩109,206 | -0.29% | 2.8만 |
|---|
| 2025.11.07 | ₩101,776 | ₩105,840 | ₩100,113 | ₩105,692 | +3.85% | 2.3만 |
|---|
| 2025.11.06 | ₩108,696 | ₩109,219 | ₩104,458 | ₩104,458 | -3.90% | 1.8만 |
|---|
| 2025.11.05 | ₩106,550 | ₩109,876 | ₩106,550 | ₩109,139 | +2.43% | 2.7만 |
|---|
| 2025.11.04 | ₩106,255 | ₩109,367 | ₩104,941 | ₩104,981 | -1.20% | 2.7만 |
|---|
| 2025.11.03 | ₩112,719 | ₩112,719 | ₩108,991 | ₩110,198 | -2.24% | 2.4만 |
|---|
| 2025.10.31 | ₩110,668 | ₩111,311 | ₩108,455 | ₩110,332 | -0.30% | 2.5만 |
|---|
| 2025.10.30 | ₩107,664 | ₩109,608 | ₩107,623 | ₩108,200 | +0.50% | 7.9천 |
|---|
| 2025.10.29 | ₩110,198 | ₩111,982 | ₩110,024 | ₩111,110 | +0.83% | 5.8천 |
|---|
| 2025.10.28 | ₩109,742 | ₩111,150 | ₩108,777 | ₩108,817 | -0.84% | 1.9만 |
|---|
| 2025.10.27 | ₩111,030 | ₩111,030 | ₩109,380 | ₩109,689 | -1.21% | 3.3만 |
|---|
| 2025.10.24 | ₩108,401 | ₩109,018 | ₩107,838 | ₩107,959 | -0.41% | 1.5만 |
|---|
| 2025.10.23 | ₩100,368 | ₩104,820 | ₩100,368 | ₩104,311 | +3.93% | 1.4만 |
|---|
| 2025.10.22 | ₩102,916 | ₩103,265 | ₩97,176 | ₩99,831 | -3.00% | 3.7만 |
|---|
| 2025.10.21 | ₩105,102 | ₩105,786 | ₩103,090 | ₩103,587 | -1.44% | 6.6천 |
|---|
| 2025.10.20 | ₩106,658 | ₩107,556 | ₩105,665 | ₩105,933 | -0.68% | 2.2만 |
|---|
| 2025.10.17 | ₩103,774 | ₩105,156 | ₩102,058 | ₩104,284 | +0.49% | 1.1만 |
|---|
| 2025.10.16 | ₩110,453 | ₩110,507 | ₩105,384 | ₩105,960 | -4.07% | 1.1만 |
|---|
| 2025.10.15 | ₩110,681 | ₩110,855 | ₩107,087 | ₩109,501 | -1.07% | 1.4만 |
|---|
| 2025.10.14 | ₩106,604 | ₩109,970 | ₩104,431 | ₩108,495 | +1.77% | 1.9만 |
|---|
| 2025.10.13 | ₩106,685 | ₩109,367 | ₩106,685 | ₩109,192 | +2.35% | 1.2만 |
|---|
| 2025.10.10 | ₩109,648 | ₩109,648 | ₩102,299 | ₩102,299 | -6.70% | 2.2만 |
|---|