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 | ₩149,975 | ₩151,248 | ₩148,796 | ₩151,114 | +0.76% | 6.8만 |
| 2026.10.08 | ₩149,024 | ₩150,163 | ₩147,402 | ₩148,675 | -0.23% | 7.7만 |
| 2026.10.07 | ₩150,015 | ₩151,020 | ₩149,479 | ₩150,136 | +0.08% | 7만 |
| 2026.10.06 | ₩152,615 | ₩154,411 | ₩150,980 | ₩151,087 | -1.00% | 6.4만 |
| 2026.10.05 | ₩150,672 | ₩151,503 | ₩150,176 | ₩151,275 | +0.40% | 7.9만 |
| 2026.10.02 | ₩150,645 | ₩151,610 | ₩150,096 | ₩150,431 | -0.14% | 8.1만 |
| 2026.10.01 | ₩147,402 | ₩149,828 | ₩146,076 | ₩149,345 | +1.32% | 12.2만 |
| 2026.09.30 | ₩146,973 | ₩147,469 | ₩144,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩145,915 |
| -0.72% |
| 7.1만 |
| 2026.09.29 | ₩146,263 | ₩147,456 | ₩144,843 | ₩145,580 | -0.47% | 4.2만 |
|---|
| 2026.09.28 | ₩144,267 | ₩145,352 | ₩139,978 | ₩143,597 | -0.46% | 6.1만 |
|---|
| 2026.09.25 | ₩146,143 | ₩147,456 | ₩144,307 | ₩146,786 | +0.44% | 7.3만 |
|---|
| 2026.09.24 | ₩142,163 | ₩144,360 | ₩141,104 | ₩143,811 | +1.16% | 7.2만 |
|---|
| 2026.09.23 | ₩146,947 | ₩146,947 | ₩142,980 | ₩144,977 | -1.34% | 7.1만 |
|---|
| 2026.09.22 | ₩142,216 | ₩147,188 | ₩142,216 | ₩147,148 | +3.47% | 6.2만 |
|---|
| 2026.09.21 | ₩141,948 | ₩144,548 | ₩140,689 | ₩143,878 | +1.36% | 10.7만 |
|---|
| 2026.09.18 | ₩135,128 | ₩138,478 | ₩134,752 | ₩138,344 | +2.38% | 9.3만 |
|---|
| 2026.09.17 | ₩132,622 | ₩134,176 | ₩132,059 | ₩133,734 | +0.84% | 6.2만 |
|---|
| 2026.09.16 | ₩128,454 | ₩130,263 | ₩126,444 | ₩128,294 | -0.13% | 10.6만 |
|---|
| 2026.09.15 | ₩128,401 | ₩128,401 | ₩124,876 | ₩125,788 | -2.04% | 7.1만 |
|---|
| 2026.09.14 | ₩128,133 | ₩129,969 | ₩126,659 | ₩126,793 | -1.05% | 9.9만 |
|---|
| 2026.09.11 | ₩137,446 | ₩138,585 | ₩136,307 | ₩136,870 | -0.42% | 6만 |
|---|
| 2026.09.10 | ₩135,208 | ₩137,754 | ₩134,806 | ₩134,913 | -0.22% | 5.2만 |
|---|
| 2026.09.09 | ₩138,303 | ₩142,123 | ₩138,303 | ₩139,362 | +0.77% | 8.1만 |
|---|
| 2026.09.08 | ₩136,642 | ₩140,595 | ₩135,315 | ₩139,188 | +1.86% | 10.7만 |
|---|
| 2026.09.04 | ₩129,232 | ₩134,216 | ₩129,232 | ₩134,216 | +3.86% | 9.2만 |
|---|
| 2026.09.03 | ₩125,453 | ₩127,557 | ₩122,746 | ₩127,530 | +1.66% | 16.4만 |
|---|
| 2026.09.02 | ₩125,372 | ₩126,886 | ₩123,791 | ₩126,096 | +0.58% | 7.8만 |
|---|
| 2026.09.01 | ₩127,302 | ₩127,342 | ₩124,702 | ₩125,506 | -1.41% | 22.2만 |
|---|
| 2026.08.31 | ₩130,183 | ₩131,711 | ₩128,816 | ₩130,076 | -0.08% | 8.9만 |
|---|
| 2026.08.28 | ₩135,503 | ₩135,503 | ₩129,995 | ₩130,089 | -4.00% | 5.6만 |
|---|
| 2026.08.27 | ₩138,906 | ₩139,777 | ₩135,838 | ₩136,963 | -1.40% | 5.1만 |
|---|
| 2026.08.26 | ₩134,377 | ₩135,744 | ₩133,332 | ₩135,208 | +0.62% | 2.2만 |
|---|
| 2026.08.25 | ₩135,302 | ₩135,999 | ₩132,957 | ₩134,431 | -0.64% | 6.2만 |
|---|
| 2026.08.24 | ₩133,493 | ₩133,493 | ₩128,481 | ₩131,536 | -1.47% | 11.4만 |
|---|
| 2026.08.21 | ₩139,684 | ₩139,818 | ₩134,511 | ₩137,164 | -1.80% | 4.5만 |
|---|
| 2026.08.20 | ₩137,071 | ₩138,813 | ₩135,905 | ₩137,968 | +0.65% | 5.8만 |
|---|
| 2026.08.19 | ₩147,898 | ₩147,898 | ₩136,387 | ₩137,660 | -6.92% | 11.5만 |
|---|
| 2026.08.18 | ₩151,141 | ₩152,534 | ₩143,516 | ₩145,459 | -3.76% | 9.6만 |
|---|
| 2026.08.17 | ₩154,638 | ₩159,315 | ₩154,638 | ₩158,511 | +2.50% | 12.7만 |
|---|
| 2026.08.14 | ₩149,747 | ₩153,030 | ₩148,930 | ₩152,400 | +1.77% | 12.7만 |
|---|
| 2026.08.13 | ₩147,362 | ₩152,467 | ₩146,705 | ₩148,769 | +0.95% | 21만 |
|---|
| 2026.08.12 | ₩148,715 | ₩149,493 | ₩145,499 | ₩147,617 | -0.74% | 17.6만 |
|---|
| 2026.08.11 | ₩142,927 | ₩143,007 | ₩140,514 | ₩141,774 | -0.81% | 9.5만 |
|---|
| 2026.08.10 | ₩145,607 | ₩146,947 | ₩139,885 | ₩139,885 | -3.93% | 14.4만 |
|---|
| 2026.08.07 | ₩146,558 | ₩147,335 | ₩141,386 | ₩144,950 | -1.10% | 10.9만 |
|---|
| 2026.08.06 | ₩136,816 | ₩145,325 | ₩134,886 | ₩141,788 | +3.63% | 14.3만 |
|---|
| 2026.08.05 | ₩144,548 | ₩148,863 | ₩141,131 | ₩141,211 | -2.31% | 12.6만 |
|---|
| 2026.08.04 | ₩141,721 | ₩146,451 | ₩140,689 | ₩144,963 | +2.29% | 23.4만 |
|---|
| 2026.08.03 | ₩127,624 | ₩137,272 | ₩125,640 | ₩136,240 | +6.75% | 16.1만 |
|---|
| 2026.07.31 | ₩139,148 | ₩140,354 | ₩129,473 | ₩131,510 | -5.49% | 18.1만 |
|---|
| 2026.07.30 | ₩123,335 | ₩130,357 | ₩123,335 | ₩130,049 | +5.44% | 50.1만 |
|---|
| 2026.07.29 | ₩122,518 | ₩124,340 | ₩113,794 | ₩113,848 | -7.08% | 38.9만 |
|---|
| 2026.07.28 | ₩125,948 | ₩125,948 | ₩117,212 | ₩122,210 | -2.97% | 34.5만 |
|---|
| 2026.07.27 | ₩138,826 | ₩139,054 | ₩127,422 | ₩132,675 | -4.43% | 16.5만 |
|---|
| 2026.07.24 | ₩144,963 | ₩144,990 | ₩135,958 | ₩137,138 | -5.40% | 20.1만 |
|---|
| 2026.07.23 | ₩144,856 | ₩150,163 | ₩144,856 | ₩146,786 | +1.33% | 17.1만 |
|---|
| 2026.07.22 | ₩144,253 | ₩150,270 | ₩144,253 | ₩147,349 | +2.15% | 20.7만 |
|---|
| 2026.07.21 | ₩142,565 | ₩148,407 | ₩142,176 | ₩148,367 | +4.07% | 26.8만 |
|---|
| 2026.07.20 | ₩137,030 | ₩140,220 | ₩134,350 | ₩134,726 | -1.68% | 8.8만 |
|---|
| 2026.07.17 | ₩129,848 | ₩138,169 | ₩126,431 | ₩134,337 | +3.46% | 15.6만 |
|---|
| 2026.07.16 | ₩140,702 | ₩141,654 | ₩134,216 | ₩135,503 | -3.70% | 11.3만 |
|---|
| 2026.07.15 | ₩154,290 | ₩154,437 | ₩140,032 | ₩145,808 | -5.50% | 7.9만 |
|---|
| 2026.07.14 | ₩153,687 | ₩154,076 | ₩148,809 | ₩151,583 | -1.37% | 18.6만 |
|---|
| 2026.07.13 | ₩149,613 | ₩150,042 | ₩144,816 | ₩146,156 | -2.31% | 47.1만 |
|---|
| 2026.07.10 | ₩154,987 | ₩156,715 | ₩152,213 | ₩155,094 | +0.07% | 7.2만 |
|---|
| 2026.07.09 | ₩159,315 | ₩161,781 | ₩157,466 | ₩157,707 | -1.01% | 8.3만 |
|---|
| 2026.07.08 | ₩143,288 | ₩150,444 | ₩143,288 | ₩150,404 | +4.97% | 7.7만 |
|---|
| 2026.07.07 | ₩147,349 | ₩148,809 | ₩140,447 | ₩144,883 | -1.67% | 11.5만 |
|---|
| 2026.07.06 | ₩158,230 | ₩162,678 | ₩154,772 | ₩155,054 | -2.01% | 17.9만 |
|---|
| 2026.07.02 | ₩170,236 | ₩170,236 | ₩148,528 | ₩151,972 | -10.73% | 21.3만 |
|---|
| 2026.07.01 | ₩175,395 | ₩175,958 | ₩168,843 | ₩169,874 | -3.15% | 13.5만 |
|---|
| 2026.06.30 | ₩177,874 | ₩182,993 | ₩176,976 | ₩182,658 | +2.69% | 13.9만 |
|---|
| 2026.06.29 | ₩171,121 | ₩176,628 | ₩166,162 | ₩176,360 | +3.06% | 12.1만 |
|---|
| 2026.06.26 | ₩171,281 | ₩172,152 | ₩168,280 | ₩168,896 | -1.39% | 6.6만 |
|---|
| 2026.06.25 | ₩180,608 | ₩180,608 | ₩170,303 | ₩177,204 | -1.88% | 7.8만 |
|---|
| 2026.06.24 | ₩173,948 | ₩173,948 | ₩166,484 | ₩169,714 | -2.43% | 9.9만 |
|---|
| 2026.06.23 | ₩173,425 | ₩177,218 | ₩172,273 | ₩173,653 | +0.13% | 16.4만 |
|---|
| 2026.06.22 | ₩186,906 | ₩187,134 | ₩183,141 | ₩185,405 | -0.80% | 13.6만 |
|---|
| 2026.06.18 | ₩184,012 | ₩184,400 | ₩182,216 | ₩183,811 | -0.11% | 8.5만 |
|---|
| 2026.06.17 | ₩179,536 | ₩182,806 | ₩176,896 | ₩177,017 | -1.40% | 14.5만 |
|---|
| 2026.06.16 | ₩182,631 | ₩183,931 | ₩175,583 | ₩175,945 | -3.66% | 18.2만 |
|---|
| 2026.06.15 | ₩182,886 | ₩183,569 | ₩180,889 | ₩182,256 | -0.34% | 48.1만 |
|---|
| 2026.06.12 | ₩172,648 | ₩176,280 | ₩170,960 | ₩173,868 | +0.71% | 5.6만 |
|---|
| 2026.06.11 | ₩162,464 | ₩171,657 | ₩162,410 | ₩171,322 | +5.45% | 9.2만 |
|---|
| 2026.06.10 | ₩160,869 | ₩167,610 | ₩159,784 | ₩160,052 | -0.51% | 5.2만 |
|---|
| 2026.06.09 | ₩169,566 | ₩172,568 | ₩154,290 | ₩163,335 | -3.67% | 8.7만 |
|---|
| 2026.06.08 | ₩169,647 | ₩169,982 | ₩165,425 | ₩166,859 | -1.64% | 6.4만 |
|---|
| 2026.06.05 | ₩174,069 | ₩174,069 | ₩162,022 | ₩163,188 | -6.25% | 11.7만 |
|---|
| 2026.06.04 | ₩175,663 | ₩182,216 | ₩173,760 | ₩180,032 | +2.49% | 5.5만 |
|---|
| 2026.06.03 | ₩183,221 | ₩184,266 | ₩180,058 | ₩182,015 | -0.66% | 8.3만 |
|---|
| 2026.06.02 | ₩177,137 | ₩181,881 | ₩176,574 | ₩181,519 | +2.47% | 9.9만 |
|---|
| 2026.06.01 | ₩172,474 | ₩176,079 | ₩169,915 | ₩174,832 | +1.37% | 15.2만 |
|---|
| 2026.05.29 | ₩174,779 | ₩174,779 | ₩169,915 | ₩172,943 | -1.05% | 9.1만 |
|---|
| 2026.05.28 | ₩174,605 | ₩176,186 | ₩171,657 | ₩174,390 | -0.12% | 6.8만 |
|---|
| 2026.05.27 | ₩176,976 | ₩176,976 | ₩170,719 | ₩173,466 | -1.98% | 10만 |
|---|
| 2026.05.26 | ₩170,960 | ₩175,114 | ₩168,843 | ₩174,323 | +1.97% | 9.5만 |
|---|
| 2026.05.22 | ₩164,729 | ₩167,208 | ₩163,697 | ₩165,345 | +0.37% | 8.1만 |
|---|
| 2026.05.21 | ₩157,881 | ₩163,724 | ₩157,881 | ₩163,161 | +3.34% | 6만 |
|---|
| 2026.05.20 | ₩155,630 | ₩158,913 | ₩155,442 | ₩158,256 | +1.69% | 7.8만 |
|---|
| 2026.05.19 | ₩151,570 | ₩154,585 | ₩147,737 | ₩153,405 | +1.21% | 11만 |
|---|
| 2026.05.18 | ₩162,089 | ₩162,089 | ₩150,886 | ₩153,727 | -5.16% | 11.6만 |
|---|
| 2026.05.15 | ₩160,253 | ₩162,290 | ₩158,444 | ₩160,240 | -0.01% | 7.6만 |
|---|
| 2026.05.14 | ₩164,380 | ₩166,270 | ₩163,389 | ₩165,693 | +0.80% | 4.8만 |
|---|
| 2026.05.13 | ₩165,626 | ₩165,787 | ₩160,132 | ₩164,032 | -0.96% | 7.7만 |
|---|
| 2026.05.12 | ₩165,050 | ₩165,640 | ₩156,367 | ₩162,089 | -1.79% | 11.9만 |
|---|
| 2026.05.11 | ₩163,536 | ₩169,714 | ₩163,482 | ₩168,521 | +3.05% | 10.5만 |
|---|
| 2026.05.08 | ₩158,350 | ₩161,955 | ₩158,310 | ₩161,861 | +2.22% | 7.6만 |
|---|
| 2026.05.07 | ₩161,405 | ₩161,405 | ₩153,821 | ₩155,965 | -3.37% | 7.9만 |
|---|
| 2026.05.06 | ₩160,977 | ₩163,040 | ₩157,466 | ₩163,040 | +1.28% | 12.8만 |
|---|
| 2026.05.05 | ₩154,491 | ₩159,704 | ₩154,491 | ₩158,578 | +2.65% | 8.4만 |
|---|
| 2026.05.04 | ₩153,553 | ₩154,089 | ₩151,154 | ₩152,883 | -0.44% | 35.6만 |
|---|
| 2026.05.01 | ₩149,359 | ₩152,709 | ₩148,608 | ₩152,655 | +2.21% | 10만 |
|---|
| 2026.04.30 | ₩147,965 | ₩149,359 | ₩145,231 | ₩149,278 | +0.89% | 7.1만 |
|---|
| 2026.04.29 | ₩145,231 | ₩146,062 | ₩143,154 | ₩144,401 | -0.57% | 9.3만 |
|---|
| 2026.04.28 | ₩143,932 | ₩146,826 | ₩140,997 | ₩143,235 | -0.48% | 8.4만 |
|---|
| 2026.04.27 | ₩149,627 | ₩149,627 | ₩145,513 | ₩149,091 | -0.36% | 5만 |
|---|
| 2026.04.24 | ₩149,814 | ₩151,194 | ₩147,215 | ₩149,359 | -0.30% | 7.1만 |
|---|
| 2026.04.23 | ₩147,898 | ₩149,533 | ₩144,722 | ₩147,402 | -0.34% | 6.6만 |
|---|
| 2026.04.22 | ₩148,380 | ₩148,380 | ₩144,776 | ₩147,710 | -0.45% | 15.8만 |
|---|
| 2026.04.21 | ₩145,660 | ₩147,402 | ₩144,226 | ₩144,615 | -0.72% | 13.3만 |
|---|
| 2026.04.20 | ₩141,667 | ₩144,561 | ₩141,667 | ₩144,213 | +1.80% | 6.9만 |
|---|
| 2026.04.17 | ₩143,530 | ₩143,530 | ₩141,386 | ₩142,551 | -0.68% | 18.7만 |
|---|
| 2026.04.16 | ₩137,794 | ₩140,461 | ₩137,272 | ₩140,354 | +1.86% | 23.4만 |
|---|
| 2026.04.15 | ₩135,650 | ₩136,709 | ₩133,278 | ₩136,374 | +0.53% | 7.8만 |
|---|
| 2026.04.14 | ₩137,017 | ₩137,647 | ₩134,029 | ₩136,012 | -0.73% | 16.2만 |
|---|
| 2026.04.13 | ₩131,644 | ₩136,039 | ₩131,644 | ₩135,543 | +2.96% | 9.1만 |
|---|
| 2026.04.10 | ₩134,659 | ₩134,659 | ₩131,657 | ₩132,635 | -1.50% | 12.4만 |
|---|
| 2026.04.09 | ₩132,930 | ₩134,297 | ₩131,550 | ₩133,118 | +0.14% | 10.9만 |
|---|
| 2026.04.08 | ₩132,461 | ₩133,439 | ₩129,593 | ₩132,206 | -0.19% | 14.1만 |
|---|
| 2026.04.07 | ₩122,531 | ₩124,702 | ₩121,513 | ₩124,702 | +1.77% | 3만 |
|---|
| 2026.04.06 | ₩124,086 | ₩125,024 | ₩122,679 | ₩123,670 | -0.33% | 33.3만 |
|---|
| 2026.04.02 | ₩114,438 | ₩123,054 | ₩114,438 | ₩122,960 | +7.45% | 5.3만 |
|---|
| 2026.04.01 | ₩118,176 | ₩121,754 | ₩117,734 | ₩119,825 | +1.39% | 9.6만 |
|---|
| 2026.03.31 | ₩111,476 | ₩115,711 | ₩111,141 | ₩115,684 | +3.77% | 3.1만 |
|---|
| 2026.03.30 | ₩116,930 | ₩116,930 | ₩107,979 | ₩109,145 | -6.66% | 18.1만 |
|---|
| 2026.03.27 | ₩115,764 | ₩116,984 | ₩114,357 | ₩115,108 | -0.57% | 5.7만 |
|---|
| 2026.03.26 | ₩121,995 | ₩121,995 | ₩116,247 | ₩116,260 | -4.70% | 5.7만 |
|---|
| 2026.03.25 | ₩124,072 | ₩126,726 | ₩123,764 | ₩124,716 | +0.52% | 7.4만 |
|---|
| 2026.03.24 | ₩120,401 | ₩125,211 | ₩120,401 | ₩124,434 | +3.35% | 5.2만 |
|---|
| 2026.03.23 | ₩121,366 | ₩124,381 | ₩120,267 | ₩121,794 | +0.35% | 4.1만 |
|---|
| 2026.03.20 | ₩124,394 | ₩124,394 | ₩117,346 | ₩118,525 | -4.72% | 2.3만 |
|---|
| 2026.03.19 | ₩118,337 | ₩124,890 | ₩117,748 | ₩124,528 | +5.23% | 4만 |
|---|
| 2026.03.18 | ₩122,853 | ₩124,005 | ₩121,540 | ₩121,754 | -0.89% | 1.7만 |
|---|
| 2026.03.17 | ₩119,449 | ₩122,022 | ₩119,342 | ₩121,835 | +2.00% | 2.3만 |
|---|
| 2026.03.16 | ₩119,771 | ₩121,687 | ₩119,771 | ₩120,093 | +0.27% | 4.4만 |
|---|
| 2026.03.13 | ₩118,069 | ₩119,731 | ₩116,153 | ₩116,568 | -1.27% | 1.5만 |
|---|
| 2026.03.12 | ₩118,016 | ₩118,069 | ₩115,818 | ₩116,314 | -1.44% | 1.7만 |
|---|
| 2026.03.11 | ₩119,945 | ₩120,937 | ₩118,712 | ₩119,985 | +0.03% | 1.2만 |
|---|
| 2026.03.10 | ₩119,235 | ₩122,692 | ₩119,222 | ₩119,758 | +0.44% | 3.4만 |
|---|
| 2026.03.09 | ₩111,195 | ₩118,257 | ₩111,195 | ₩117,975 | +6.10% | 1.4만 |
|---|
| 2026.03.06 | ₩115,724 | ₩118,565 | ₩112,361 | ₩112,843 | -2.49% | 2.4만 |
|---|
| 2026.03.05 | ₩121,057 | ₩122,505 | ₩117,078 | ₩119,490 | -1.30% | 4.4만 |
|---|
| 2026.03.04 | ₩124,247 | ₩124,501 | ₩121,754 | ₩122,920 | -1.07% | 2.6만 |
|---|
| 2026.03.03 | ₩122,397 | ₩123,108 | ₩118,833 | ₩121,151 | -1.02% | 7.9만 |
|---|
| 2026.03.02 | ₩123,175 | ₩127,503 | ₩123,175 | ₩127,463 | +3.48% | 5.2만 |
|---|
| 2026.02.27 | ₩122,464 | ₩123,563 | ₩121,620 | ₩123,335 | +0.71% | 1.7만 |
|---|
| 2026.02.26 | ₩127,610 | ₩127,610 | ₩122,250 | ₩124,608 | -2.35% | 4.1만 |
|---|
| 2026.02.25 | ₩126,712 | ₩129,098 | ₩126,310 | ₩128,200 | +1.17% | 3.8만 |
|---|
| 2026.02.24 | ₩123,309 | ₩125,305 | ₩121,969 | ₩124,153 | +0.68% | 3.2만 |
|---|
| 2026.02.23 | ₩123,429 | ₩123,510 | ₩121,486 | ₩122,103 | -1.07% | 1.2만 |
|---|
| 2026.02.20 | ₩120,508 | ₩125,077 | ₩120,508 | ₩123,456 | +2.45% | 2.5만 |
|---|
| 2026.02.19 | ₩121,057 | ₩121,500 | ₩119,476 | ₩121,325 | +0.22% | 2.2만 |
|---|
| 2026.02.18 | ₩120,655 | ₩123,067 | ₩120,012 | ₩121,674 | +0.84% | 1.3만 |
|---|
| 2026.02.17 | ₩117,480 | ₩120,655 | ₩116,408 | ₩119,516 | +1.73% | 2만 |
|---|
| 2026.02.13 | ₩118,766 | ₩120,374 | ₩115,483 | ₩119,275 | +0.43% | 3.8만 |
|---|
| 2026.02.12 | ₩122,947 | ₩122,947 | ₩118,150 | ₩118,645 | -3.50% | 3.7만 |
|---|
| 2026.02.11 | ₩121,057 | ₩122,639 | ₩118,123 | ₩120,990 | -0.06% | 6.3만 |
|---|
| 2026.02.10 | ₩121,808 | ₩121,808 | ₩118,873 | ₩119,155 | -2.18% | 4만 |
|---|
| 2026.02.09 | ₩118,552 | ₩122,572 | ₩118,552 | ₩121,580 | +2.55% | 5.8만 |
|---|
| 2026.02.06 | ₩115,001 | ₩118,900 | ₩114,585 | ₩118,846 | +3.34% | 4만 |
|---|
| 2026.02.05 | ₩108,877 | ₩113,044 | ₩108,488 | ₩112,039 | +2.90% | 2.4만 |
|---|
| 2026.02.04 | ₩117,788 | ₩117,788 | ₩108,823 | ₩111,463 | -5.37% | 3.7만 |
|---|
| 2026.02.03 | ₩119,516 | ₩120,883 | ₩114,840 | ₩117,560 | -1.64% | 3.5만 |
|---|
| 2026.02.02 | ₩113,044 | ₩118,538 | ₩113,044 | ₩117,292 | +3.76% | 15.7만 |
|---|
| 2026.01.30 | ₩117,091 | ₩119,275 | ₩112,535 | ₩113,553 | -3.02% | 3만 |
|---|
| 2026.01.29 | ₩118,592 | ₩118,659 | ₩114,277 | ₩117,841 | -0.63% | 3만 |
|---|
| 2026.01.28 | ₩116,434 | ₩118,377 | ₩116,207 | ₩117,868 | +1.23% | 4.8만 |
|---|
| 2026.01.27 | ₩113,071 | ₩115,537 | ₩112,950 | ₩115,202 | +1.88% | 3.3만 |
|---|
| 2026.01.26 | ₩110,913 | ₩113,044 | ₩110,913 | ₩111,409 | +0.45% | 3만 |
|---|
| 2026.01.23 | ₩112,240 | ₩112,240 | ₩110,337 | ₩111,101 | -1.01% | 2.8만 |
|---|
| 2026.01.22 | ₩115,175 | ₩115,175 | ₩112,253 | ₩113,071 | -1.83% | 1.4만 |
|---|
| 2026.01.21 | ₩113,379 | ₩114,210 | ₩111,222 | ₩113,299 | -0.07% | 1.4만 |
|---|
| 2026.01.20 | ₩109,332 | ₩113,406 | ₩109,332 | ₩111,530 | +2.01% | 2.5만 |
|---|
| 2026.01.16 | ₩113,607 | ₩114,264 | ₩111,771 | ₩111,905 | -1.50% | 2.8만 |
|---|
| 2026.01.15 | ₩113,272 | ₩114,143 | ₩111,784 | ₩111,999 | -1.12% | 5.3만 |
|---|
| 2026.01.14 | ₩111,664 | ₩111,664 | ₩109,131 | ₩110,645 | -0.91% | 2.5만 |
|---|
| 2026.01.13 | ₩111,181 | ₩113,017 | ₩110,927 | ₩112,079 | +0.81% | 6.5만 |
|---|
| 2026.01.12 | ₩107,831 | ₩110,444 | ₩107,831 | ₩110,351 | +2.34% | 2.9만 |
|---|
| 2026.01.09 | ₩107,577 | ₩109,386 | ₩107,577 | ₩109,131 | +1.44% | 1.8만 |
|---|
| 2026.01.08 | ₩108,059 | ₩108,341 | ₩105,728 | ₩106,478 | -1.46% | 4.2만 |
|---|
| 2026.01.07 | ₩109,480 | ₩109,480 | ₩107,510 | ₩108,434 | -0.95% | 1.6만 |
|---|
| 2026.01.06 | ₩106,478 | ₩109,989 | ₩106,143 | ₩109,949 | +3.26% | 4.8만 |
|---|
| 2026.01.05 | ₩108,153 | ₩108,153 | ₩105,553 | ₩106,478 | -1.55% | 1.8만 |
|---|
| 2026.01.02 | ₩104,428 | ₩105,942 | ₩104,187 | ₩105,875 | +1.39% | 6.3만 |
|---|
| 2025.12.31 | ₩104,026 | ₩104,026 | ₩102,498 | ₩102,498 | -1.47% | 2.3만 |
|---|
| 2025.12.30 | ₩103,356 | ₩104,120 | ₩102,927 | ₩103,101 | -0.25% | 2.6만 |
|---|
| 2025.12.29 | ₩103,584 | ₩104,763 | ₩102,659 | ₩103,423 | -0.16% | 4만 |
|---|
| 2025.12.26 | ₩105,929 | ₩105,929 | ₩104,026 | ₩104,656 | -1.20% | 1.7만 |
|---|
| 2025.12.24 | ₩105,433 | ₩106,156 | ₩105,299 | ₩106,036 | +0.57% | 1.3만 |
|---|
| 2025.12.23 | ₩106,103 | ₩106,130 | ₩105,285 | ₩105,741 | -0.34% | 1.6만 |
|---|
| 2025.12.22 | ₩106,277 | ₩107,148 | ₩105,795 | ₩106,156 | -0.11% | 5.7만 |
|---|
| 2025.12.19 | ₩101,212 | ₩105,125 | ₩101,212 | ₩104,736 | +3.48% | 3.8만 |
|---|
| 2025.12.18 | ₩100,689 | ₩102,337 | ₩99,697 | ₩100,046 | -0.64% | 2.4만 |
|---|
| 2025.12.17 | ₩102,994 | ₩102,994 | ₩97,419 | ₩97,419 | -5.41% | 3.4만 |
|---|
| 2025.12.16 | ₩99,965 | ₩102,083 | ₩99,671 | ₩101,413 | +1.45% | 2.1만 |
|---|
| 2025.12.15 | ₩105,513 | ₩105,513 | ₩100,783 | ₩100,850 | -4.42% | 3.8만 |
|---|
| 2025.12.12 | ₩110,042 | ₩110,056 | ₩104,133 | ₩104,321 | -5.20% | 3.2만 |
|---|
| 2025.12.11 | ₩108,019 | ₩111,677 | ₩107,818 | ₩111,490 | +3.21% | 2.6만 |
|---|
| 2025.12.10 | ₩109,051 | ₩111,624 | ₩108,917 | ₩110,364 | +1.20% | 2.9만 |
|---|
| 2025.12.09 | ₩109,922 | ₩110,940 | ₩109,748 | ₩110,284 | +0.33% | 3만 |
|---|
| 2025.12.08 | ₩109,372 | ₩110,016 | ₩107,496 | ₩109,265 | -0.10% | 1.8만 |
|---|
| 2025.12.05 | ₩108,207 | ₩108,287 | ₩106,719 | ₩107,845 | -0.33% | 1.3만 |
|---|
| 2025.12.04 | ₩104,468 | ₩107,858 | ₩104,468 | ₩107,724 | +3.12% | 2.6만 |
|---|
| 2025.12.03 | ₩102,445 | ₩104,053 | ₩100,649 | ₩104,053 | +1.57% | 1.5만 |
|---|
| 2025.12.02 | ₩104,481 | ₩105,339 | ₩102,498 | ₩102,592 | -1.81% | 2만 |
|---|
| 2025.12.01 | ₩103,677 | ₩103,677 | ₩102,498 | ₩102,699 | -0.94% | 4.4만 |
|---|
| 2025.11.28 | ₩104,723 | ₩105,795 | ₩104,723 | ₩105,594 | +0.83% | 1.3만 |
|---|
| 2025.11.26 | ₩103,235 | ₩104,696 | ₩101,788 | ₩103,798 | +0.55% | 3.2만 |
|---|
| 2025.11.25 | ₩99,711 | ₩102,043 | ₩98,384 | ₩101,708 | +2.00% | 2.3만 |
|---|
| 2025.11.24 | ₩94,096 | ₩100,756 | ₩94,096 | ₩100,622 | +6.94% | 2.2만 |
|---|
| 2025.11.21 | ₩91,778 | ₩92,904 | ₩89,085 | ₩92,073 | +0.32% | 3.1만 |
|---|
| 2025.11.20 | ₩101,413 | ₩101,413 | ₩90,853 | ₩91,041 | -10.23% | 2.8만 |
|---|
| 2025.11.19 | ₩97,620 | ₩99,738 | ₩97,058 | ₩97,768 | +0.15% | 1.8만 |
|---|
| 2025.11.18 | ₩95,490 | ₩98,518 | ₩94,297 | ₩97,460 | +2.06% | 8.1만 |
|---|
| 2025.11.17 | ₩98,545 | ₩100,408 | ₩96,012 | ₩97,366 | -1.20% | 7.9만 |
|---|
| 2025.11.14 | ₩95,651 | ₩102,123 | ₩95,463 | ₩99,081 | +3.59% | 2.5만 |
|---|
| 2025.11.13 | ₩104,857 | ₩104,857 | ₩98,277 | ₩99,336 | -5.27% | 3.7만 |
|---|
| 2025.11.12 | ₩108,300 | ₩108,300 | ₩104,816 | ₩105,714 | -2.39% | 2.2만 |
|---|
| 2025.11.11 | ₩107,081 | ₩107,362 | ₩105,687 | ₩106,357 | -0.68% | 3만 |
|---|
| 2025.11.10 | ₩109,439 | ₩110,873 | ₩107,965 | ₩109,118 | -0.29% | 2.8만 |
|---|
| 2025.11.07 | ₩101,694 | ₩105,754 | ₩100,032 | ₩105,607 | +3.85% | 2.3만 |
|---|
| 2025.11.06 | ₩108,609 | ₩109,131 | ₩104,374 | ₩104,374 | -3.90% | 1.8만 |
|---|
| 2025.11.05 | ₩106,465 | ₩109,788 | ₩106,465 | ₩109,051 | +2.43% | 2.7만 |
|---|
| 2025.11.04 | ₩106,170 | ₩109,279 | ₩104,857 | ₩104,897 | -1.20% | 2.7만 |
|---|
| 2025.11.03 | ₩112,629 | ₩112,629 | ₩108,903 | ₩110,109 | -2.24% | 2.4만 |
|---|
| 2025.10.31 | ₩110,578 | ₩111,222 | ₩108,367 | ₩110,243 | -0.30% | 2.5만 |
|---|
| 2025.10.30 | ₩107,577 | ₩109,520 | ₩107,537 | ₩108,113 | +0.50% | 7.9천 |
|---|
| 2025.10.29 | ₩110,109 | ₩111,892 | ₩109,935 | ₩111,021 | +0.83% | 5.8천 |
|---|
| 2025.10.28 | ₩109,654 | ₩111,061 | ₩108,689 | ₩108,729 | -0.84% | 1.9만 |
|---|
| 2025.10.27 | ₩110,940 | ₩110,940 | ₩109,292 | ₩109,600 | -1.21% | 3.3만 |
|---|
| 2025.10.24 | ₩108,314 | ₩108,930 | ₩107,751 | ₩107,872 | -0.41% | 1.5만 |
|---|
| 2025.10.23 | ₩100,287 | ₩104,736 | ₩100,287 | ₩104,227 | +3.93% | 1.4만 |
|---|
| 2025.10.22 | ₩102,833 | ₩103,182 | ₩97,098 | ₩99,751 | -3.00% | 3.7만 |
|---|
| 2025.10.21 | ₩105,017 | ₩105,701 | ₩103,007 | ₩103,503 | -1.44% | 6.6천 |
|---|
| 2025.10.20 | ₩106,572 | ₩107,470 | ₩105,580 | ₩105,848 | -0.68% | 2.2만 |
|---|
| 2025.10.17 | ₩103,691 | ₩105,071 | ₩101,976 | ₩104,200 | +0.49% | 1.1만 |
|---|
| 2025.10.16 | ₩110,364 | ₩110,418 | ₩105,299 | ₩105,875 | -4.07% | 1.1만 |
|---|
| 2025.10.15 | ₩110,592 | ₩110,766 | ₩107,001 | ₩109,413 | -1.07% | 1.4만 |
|---|
| 2025.10.14 | ₩106,518 | ₩109,882 | ₩104,347 | ₩108,408 | +1.77% | 1.9만 |
|---|
| 2025.10.13 | ₩106,599 | ₩109,279 | ₩106,599 | ₩109,104 | +2.35% | 1.2만 |
|---|
| 2025.10.10 | ₩109,560 | ₩109,560 | ₩102,217 | ₩102,217 | -6.70% | 2.2만 |
|---|