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 | ₩150,074 | ₩151,347 | ₩148,894 | ₩151,213 | +0.76% | 6.8만 |
| 2026.10.08 | ₩149,121 | ₩150,261 | ₩147,499 | ₩148,773 | -0.23% | 7.7만 |
| 2026.10.07 | ₩150,114 | ₩151,119 | ₩149,577 | ₩150,234 | +0.08% | 7만 |
| 2026.10.06 | ₩152,715 | ₩154,512 | ₩151,079 | ₩151,186 | -1.00% | 6.4만 |
| 2026.10.05 | ₩150,771 | ₩151,602 | ₩150,275 | ₩151,374 | +0.40% | 7.9만 |
| 2026.10.02 | ₩150,744 | ₩151,709 | ₩150,194 | ₩150,529 | -0.14% | 8.1만 |
| 2026.10.01 | ₩147,499 | ₩149,926 | ₩146,172 | ₩149,443 | +1.32% | 12.2만 |
| 2026.09.30 | ₩147,070 | ₩147,566 | ₩144,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,011 |
| -0.72% |
| 7.1만 |
| 2026.09.29 | ₩146,359 | ₩147,553 | ₩144,938 | ₩145,675 | -0.47% | 4.2만 |
|---|
| 2026.09.28 | ₩144,361 | ₩145,447 | ₩140,070 | ₩143,691 | -0.46% | 6.1만 |
|---|
| 2026.09.25 | ₩146,239 | ₩147,553 | ₩144,402 | ₩146,882 | +0.44% | 7.3만 |
|---|
| 2026.09.24 | ₩142,256 | ₩144,455 | ₩141,197 | ₩143,905 | +1.16% | 7.2만 |
|---|
| 2026.09.23 | ₩147,043 | ₩147,043 | ₩143,074 | ₩145,072 | -1.34% | 7.1만 |
|---|
| 2026.09.22 | ₩142,310 | ₩147,284 | ₩142,310 | ₩147,244 | +3.47% | 6.2만 |
|---|
| 2026.09.21 | ₩142,042 | ₩144,643 | ₩140,781 | ₩143,972 | +1.36% | 10.7만 |
|---|
| 2026.09.18 | ₩135,216 | ₩138,569 | ₩134,841 | ₩138,435 | +2.38% | 9.3만 |
|---|
| 2026.09.17 | ₩132,709 | ₩134,264 | ₩132,146 | ₩133,822 | +0.84% | 6.2만 |
|---|
| 2026.09.16 | ₩128,539 | ₩130,349 | ₩126,527 | ₩128,378 | -0.13% | 10.6만 |
|---|
| 2026.09.15 | ₩128,485 | ₩128,485 | ₩124,958 | ₩125,870 | -2.04% | 7.1만 |
|---|
| 2026.09.14 | ₩128,217 | ₩130,054 | ₩126,742 | ₩126,876 | -1.05% | 9.9만 |
|---|
| 2026.09.11 | ₩137,536 | ₩138,676 | ₩136,396 | ₩136,960 | -0.42% | 6만 |
|---|
| 2026.09.10 | ₩135,297 | ₩137,845 | ₩134,895 | ₩135,002 | -0.22% | 5.2만 |
|---|
| 2026.09.09 | ₩138,394 | ₩142,216 | ₩138,394 | ₩139,454 | +0.77% | 8.1만 |
|---|
| 2026.09.08 | ₩136,732 | ₩140,687 | ₩135,404 | ₩139,279 | +1.86% | 10.7만 |
|---|
| 2026.09.04 | ₩129,316 | ₩134,305 | ₩129,316 | ₩134,305 | +3.86% | 9.2만 |
|---|
| 2026.09.03 | ₩125,535 | ₩127,640 | ₩122,826 | ₩127,613 | +1.66% | 16.4만 |
|---|
| 2026.09.02 | ₩125,455 | ₩126,970 | ₩123,872 | ₩126,179 | +0.58% | 7.8만 |
|---|
| 2026.09.01 | ₩127,386 | ₩127,426 | ₩124,784 | ₩125,589 | -1.41% | 22.2만 |
|---|
| 2026.08.31 | ₩130,268 | ₩131,797 | ₩128,901 | ₩130,161 | -0.08% | 8.9만 |
|---|
| 2026.08.28 | ₩135,592 | ₩135,592 | ₩130,081 | ₩130,175 | -4.00% | 5.6만 |
|---|
| 2026.08.27 | ₩138,998 | ₩139,869 | ₩135,927 | ₩137,053 | -1.40% | 5.1만 |
|---|
| 2026.08.26 | ₩134,465 | ₩135,833 | ₩133,420 | ₩135,297 | +0.62% | 2.2만 |
|---|
| 2026.08.25 | ₩135,391 | ₩136,088 | ₩133,044 | ₩134,519 | -0.64% | 6.2만 |
|---|
| 2026.08.24 | ₩133,580 | ₩133,580 | ₩128,565 | ₩131,623 | -1.47% | 11.4만 |
|---|
| 2026.08.21 | ₩139,775 | ₩139,910 | ₩134,600 | ₩137,255 | -1.80% | 4.5만 |
|---|
| 2026.08.20 | ₩137,161 | ₩138,904 | ₩135,994 | ₩138,059 | +0.65% | 5.8만 |
|---|
| 2026.08.19 | ₩147,995 | ₩147,995 | ₩136,477 | ₩137,751 | -6.92% | 11.5만 |
|---|
| 2026.08.18 | ₩151,240 | ₩152,635 | ₩143,610 | ₩145,555 | -3.76% | 9.6만 |
|---|
| 2026.08.17 | ₩154,740 | ₩159,420 | ₩154,740 | ₩158,615 | +2.50% | 12.7만 |
|---|
| 2026.08.14 | ₩149,846 | ₩153,131 | ₩149,028 | ₩152,501 | +1.77% | 12.7만 |
|---|
| 2026.08.13 | ₩147,459 | ₩152,568 | ₩146,802 | ₩148,867 | +0.95% | 21만 |
|---|
| 2026.08.12 | ₩148,813 | ₩149,591 | ₩145,595 | ₩147,714 | -0.74% | 17.6만 |
|---|
| 2026.08.11 | ₩143,020 | ₩143,101 | ₩140,607 | ₩141,867 | -0.81% | 9.5만 |
|---|
| 2026.08.10 | ₩145,702 | ₩147,043 | ₩139,977 | ₩139,977 | -3.93% | 14.4만 |
|---|
| 2026.08.07 | ₩146,654 | ₩147,432 | ₩141,478 | ₩145,045 | -1.10% | 10.9만 |
|---|
| 2026.08.06 | ₩136,906 | ₩145,421 | ₩134,975 | ₩141,881 | +3.63% | 14.3만 |
|---|
| 2026.08.05 | ₩144,643 | ₩148,961 | ₩141,224 | ₩141,304 | -2.31% | 12.6만 |
|---|
| 2026.08.04 | ₩141,814 | ₩146,547 | ₩140,781 | ₩145,059 | +2.29% | 23.4만 |
|---|
| 2026.08.03 | ₩127,707 | ₩137,362 | ₩125,723 | ₩136,329 | +6.75% | 16.1만 |
|---|
| 2026.07.31 | ₩139,239 | ₩140,446 | ₩129,558 | ₩131,596 | -5.49% | 18.1만 |
|---|
| 2026.07.30 | ₩123,416 | ₩130,443 | ₩123,416 | ₩130,134 | +5.44% | 50.1만 |
|---|
| 2026.07.29 | ₩122,598 | ₩124,422 | ₩113,869 | ₩113,923 | -7.08% | 38.9만 |
|---|
| 2026.07.28 | ₩126,031 | ₩126,031 | ₩117,289 | ₩122,290 | -2.97% | 34.5만 |
|---|
| 2026.07.27 | ₩138,917 | ₩139,145 | ₩127,506 | ₩132,763 | -4.43% | 16.5만 |
|---|
| 2026.07.24 | ₩145,059 | ₩145,085 | ₩136,048 | ₩137,228 | -5.40% | 20.1만 |
|---|
| 2026.07.23 | ₩144,951 | ₩150,261 | ₩144,951 | ₩146,882 | +1.33% | 17.1만 |
|---|
| 2026.07.22 | ₩144,348 | ₩150,369 | ₩144,348 | ₩147,445 | +2.15% | 20.7만 |
|---|
| 2026.07.21 | ₩142,658 | ₩148,505 | ₩142,269 | ₩148,464 | +4.07% | 26.8만 |
|---|
| 2026.07.20 | ₩137,120 | ₩140,312 | ₩134,439 | ₩134,814 | -1.68% | 8.8만 |
|---|
| 2026.07.17 | ₩129,933 | ₩138,260 | ₩126,514 | ₩134,425 | +3.46% | 15.6만 |
|---|
| 2026.07.16 | ₩140,795 | ₩141,747 | ₩134,305 | ₩135,592 | -3.70% | 11.3만 |
|---|
| 2026.07.15 | ₩154,391 | ₩154,539 | ₩140,124 | ₩145,903 | -5.50% | 7.9만 |
|---|
| 2026.07.14 | ₩153,788 | ₩154,177 | ₩148,907 | ₩151,683 | -1.37% | 18.6만 |
|---|
| 2026.07.13 | ₩149,711 | ₩150,141 | ₩144,911 | ₩146,252 | -2.31% | 47.1만 |
|---|
| 2026.07.10 | ₩155,088 | ₩156,818 | ₩152,313 | ₩155,196 | +0.07% | 7.2만 |
|---|
| 2026.07.09 | ₩159,420 | ₩161,887 | ₩157,569 | ₩157,811 | -1.01% | 8.3만 |
|---|
| 2026.07.08 | ₩143,382 | ₩150,543 | ₩143,382 | ₩150,503 | +4.97% | 7.7만 |
|---|
| 2026.07.07 | ₩147,445 | ₩148,907 | ₩140,540 | ₩144,978 | -1.67% | 11.5만 |
|---|
| 2026.07.06 | ₩158,333 | ₩162,785 | ₩154,874 | ₩155,156 | -2.01% | 17.9만 |
|---|
| 2026.07.02 | ₩170,348 | ₩170,348 | ₩148,625 | ₩152,071 | -10.73% | 21.3만 |
|---|
| 2026.07.01 | ₩175,510 | ₩176,074 | ₩168,953 | ₩169,986 | -3.15% | 13.5만 |
|---|
| 2026.06.30 | ₩177,991 | ₩183,113 | ₩177,093 | ₩182,778 | +2.69% | 13.9만 |
|---|
| 2026.06.29 | ₩171,233 | ₩176,744 | ₩166,272 | ₩176,476 | +3.06% | 12.1만 |
|---|
| 2026.06.26 | ₩171,394 | ₩172,265 | ₩168,390 | ₩169,007 | -1.39% | 6.6만 |
|---|
| 2026.06.25 | ₩180,727 | ₩180,727 | ₩170,415 | ₩177,321 | -1.88% | 7.8만 |
|---|
| 2026.06.24 | ₩174,062 | ₩174,062 | ₩166,593 | ₩169,825 | -2.43% | 9.9만 |
|---|
| 2026.06.23 | ₩173,539 | ₩177,334 | ₩172,386 | ₩173,767 | +0.13% | 16.4만 |
|---|
| 2026.06.22 | ₩187,029 | ₩187,257 | ₩183,261 | ₩185,527 | -0.80% | 13.6만 |
|---|
| 2026.06.18 | ₩184,132 | ₩184,521 | ₩182,336 | ₩183,931 | -0.11% | 8.5만 |
|---|
| 2026.06.17 | ₩179,654 | ₩182,926 | ₩177,012 | ₩177,133 | -1.40% | 14.5만 |
|---|
| 2026.06.16 | ₩182,751 | ₩184,052 | ₩175,698 | ₩176,060 | -3.66% | 18.2만 |
|---|
| 2026.06.15 | ₩183,006 | ₩183,690 | ₩181,008 | ₩182,376 | -0.34% | 48.1만 |
|---|
| 2026.06.12 | ₩172,762 | ₩176,395 | ₩171,072 | ₩173,982 | +0.71% | 5.6만 |
|---|
| 2026.06.11 | ₩162,571 | ₩171,769 | ₩162,517 | ₩171,434 | +5.45% | 9.2만 |
|---|
| 2026.06.10 | ₩160,975 | ₩167,720 | ₩159,889 | ₩160,157 | -0.51% | 5.2만 |
|---|
| 2026.06.09 | ₩169,677 | ₩172,681 | ₩154,391 | ₩163,442 | -3.67% | 8.7만 |
|---|
| 2026.06.08 | ₩169,758 | ₩170,093 | ₩165,534 | ₩166,969 | -1.64% | 6.4만 |
|---|
| 2026.06.05 | ₩174,183 | ₩174,183 | ₩162,128 | ₩163,295 | -6.25% | 11.7만 |
|---|
| 2026.06.04 | ₩175,779 | ₩182,336 | ₩173,875 | ₩180,150 | +2.49% | 5.5만 |
|---|
| 2026.06.03 | ₩183,341 | ₩184,387 | ₩180,177 | ₩182,134 | -0.66% | 8.3만 |
|---|
| 2026.06.02 | ₩177,254 | ₩182,000 | ₩176,690 | ₩181,638 | +2.47% | 9.9만 |
|---|
| 2026.06.01 | ₩172,587 | ₩176,194 | ₩170,026 | ₩174,947 | +1.37% | 15.2만 |
|---|
| 2026.05.29 | ₩174,894 | ₩174,894 | ₩170,026 | ₩173,057 | -1.05% | 9.1만 |
|---|
| 2026.05.28 | ₩174,719 | ₩176,302 | ₩171,769 | ₩174,505 | -0.12% | 6.8만 |
|---|
| 2026.05.27 | ₩177,093 | ₩177,093 | ₩170,831 | ₩173,580 | -1.98% | 10만 |
|---|
| 2026.05.26 | ₩171,072 | ₩175,229 | ₩168,953 | ₩174,438 | +1.97% | 9.5만 |
|---|
| 2026.05.22 | ₩164,837 | ₩167,318 | ₩163,804 | ₩165,454 | +0.37% | 8.1만 |
|---|
| 2026.05.21 | ₩157,985 | ₩163,831 | ₩157,985 | ₩163,268 | +3.34% | 6만 |
|---|
| 2026.05.20 | ₩155,732 | ₩159,017 | ₩155,544 | ₩158,360 | +1.69% | 7.8만 |
|---|
| 2026.05.19 | ₩151,669 | ₩154,686 | ₩147,834 | ₩153,506 | +1.21% | 11만 |
|---|
| 2026.05.18 | ₩162,195 | ₩162,195 | ₩150,985 | ₩153,828 | -5.16% | 11.6만 |
|---|
| 2026.05.15 | ₩160,358 | ₩162,396 | ₩158,548 | ₩160,345 | -0.01% | 7.6만 |
|---|
| 2026.05.14 | ₩164,488 | ₩166,379 | ₩163,496 | ₩165,802 | +0.80% | 4.8만 |
|---|
| 2026.05.13 | ₩165,735 | ₩165,896 | ₩160,238 | ₩164,140 | -0.96% | 7.7만 |
|---|
| 2026.05.12 | ₩165,159 | ₩165,749 | ₩156,470 | ₩162,195 | -1.79% | 11.9만 |
|---|
| 2026.05.11 | ₩163,643 | ₩169,825 | ₩163,590 | ₩168,632 | +3.05% | 10.5만 |
|---|
| 2026.05.08 | ₩158,454 | ₩162,061 | ₩158,414 | ₩161,967 | +2.22% | 7.6만 |
|---|
| 2026.05.07 | ₩161,511 | ₩161,511 | ₩153,922 | ₩156,067 | -3.37% | 7.9만 |
|---|
| 2026.05.06 | ₩161,082 | ₩163,147 | ₩157,569 | ₩163,147 | +1.28% | 12.8만 |
|---|
| 2026.05.05 | ₩154,592 | ₩159,808 | ₩154,592 | ₩158,682 | +2.65% | 8.4만 |
|---|
| 2026.05.04 | ₩153,654 | ₩154,190 | ₩151,254 | ₩152,983 | -0.44% | 35.6만 |
|---|
| 2026.05.01 | ₩149,457 | ₩152,809 | ₩148,706 | ₩152,755 | +2.21% | 10만 |
|---|
| 2026.04.30 | ₩148,062 | ₩149,457 | ₩145,327 | ₩149,376 | +0.89% | 7.1만 |
|---|
| 2026.04.29 | ₩145,327 | ₩146,158 | ₩143,248 | ₩144,495 | -0.57% | 9.3만 |
|---|
| 2026.04.28 | ₩144,026 | ₩146,922 | ₩141,089 | ₩143,329 | -0.48% | 8.4만 |
|---|
| 2026.04.27 | ₩149,725 | ₩149,725 | ₩145,608 | ₩149,189 | -0.36% | 5만 |
|---|
| 2026.04.24 | ₩149,913 | ₩151,294 | ₩147,311 | ₩149,457 | -0.30% | 7.1만 |
|---|
| 2026.04.23 | ₩147,995 | ₩149,631 | ₩144,817 | ₩147,499 | -0.34% | 6.6만 |
|---|
| 2026.04.22 | ₩148,478 | ₩148,478 | ₩144,871 | ₩147,807 | -0.45% | 15.8만 |
|---|
| 2026.04.21 | ₩145,756 | ₩147,499 | ₩144,321 | ₩144,710 | -0.72% | 13.3만 |
|---|
| 2026.04.20 | ₩141,760 | ₩144,656 | ₩141,760 | ₩144,308 | +1.80% | 6.9만 |
|---|
| 2026.04.17 | ₩143,624 | ₩143,624 | ₩141,478 | ₩142,645 | -0.68% | 18.7만 |
|---|
| 2026.04.16 | ₩137,885 | ₩140,553 | ₩137,362 | ₩140,446 | +1.86% | 23.4만 |
|---|
| 2026.04.15 | ₩135,739 | ₩136,799 | ₩133,366 | ₩136,463 | +0.53% | 7.8만 |
|---|
| 2026.04.14 | ₩137,107 | ₩137,737 | ₩134,117 | ₩136,101 | -0.73% | 16.2만 |
|---|
| 2026.04.13 | ₩131,730 | ₩136,128 | ₩131,730 | ₩135,632 | +2.96% | 9.1만 |
|---|
| 2026.04.10 | ₩134,747 | ₩134,747 | ₩131,743 | ₩132,722 | -1.50% | 12.4만 |
|---|
| 2026.04.09 | ₩133,017 | ₩134,385 | ₩131,636 | ₩133,205 | +0.14% | 10.9만 |
|---|
| 2026.04.08 | ₩132,548 | ₩133,527 | ₩129,678 | ₩132,293 | -0.19% | 14.1만 |
|---|
| 2026.04.07 | ₩122,612 | ₩124,784 | ₩121,593 | ₩124,784 | +1.77% | 3만 |
|---|
| 2026.04.06 | ₩124,167 | ₩125,106 | ₩122,759 | ₩123,752 | -0.33% | 33.3만 |
|---|
| 2026.04.02 | ₩114,513 | ₩123,135 | ₩114,513 | ₩123,041 | +7.45% | 5.3만 |
|---|
| 2026.04.01 | ₩118,254 | ₩121,834 | ₩117,811 | ₩119,903 | +1.39% | 9.6만 |
|---|
| 2026.03.31 | ₩111,549 | ₩115,787 | ₩111,214 | ₩115,760 | +3.77% | 3.1만 |
|---|
| 2026.03.30 | ₩117,007 | ₩117,007 | ₩108,050 | ₩109,216 | -6.66% | 18.1만 |
|---|
| 2026.03.27 | ₩115,840 | ₩117,061 | ₩114,432 | ₩115,183 | -0.57% | 5.7만 |
|---|
| 2026.03.26 | ₩122,076 | ₩122,076 | ₩116,323 | ₩116,336 | -4.70% | 5.7만 |
|---|
| 2026.03.25 | ₩124,154 | ₩126,809 | ₩123,846 | ₩124,798 | +0.52% | 7.4만 |
|---|
| 2026.03.24 | ₩120,480 | ₩125,294 | ₩120,480 | ₩124,516 | +3.35% | 5.2만 |
|---|
| 2026.03.23 | ₩121,445 | ₩124,462 | ₩120,346 | ₩121,874 | +0.35% | 4.1만 |
|---|
| 2026.03.20 | ₩124,476 | ₩124,476 | ₩117,423 | ₩118,603 | -4.72% | 2.3만 |
|---|
| 2026.03.19 | ₩118,415 | ₩124,972 | ₩117,825 | ₩124,610 | +5.23% | 4만 |
|---|
| 2026.03.18 | ₩122,934 | ₩124,087 | ₩121,620 | ₩121,834 | -0.89% | 1.7만 |
|---|
| 2026.03.17 | ₩119,528 | ₩122,102 | ₩119,421 | ₩121,915 | +2.00% | 2.3만 |
|---|
| 2026.03.16 | ₩119,850 | ₩121,767 | ₩119,850 | ₩120,171 | +0.27% | 4.4만 |
|---|
| 2026.03.13 | ₩118,147 | ₩119,809 | ₩116,229 | ₩116,645 | -1.27% | 1.5만 |
|---|
| 2026.03.12 | ₩118,093 | ₩118,147 | ₩115,894 | ₩116,390 | -1.44% | 1.7만 |
|---|
| 2026.03.11 | ₩120,024 | ₩121,016 | ₩118,790 | ₩120,064 | +0.03% | 1.2만 |
|---|
| 2026.03.10 | ₩119,313 | ₩122,773 | ₩119,300 | ₩119,836 | +0.44% | 3.4만 |
|---|
| 2026.03.09 | ₩111,268 | ₩118,334 | ₩111,268 | ₩118,053 | +6.10% | 1.4만 |
|---|
| 2026.03.06 | ₩115,800 | ₩118,643 | ₩112,434 | ₩112,917 | -2.49% | 2.4만 |
|---|
| 2026.03.05 | ₩121,137 | ₩122,585 | ₩117,154 | ₩119,568 | -1.30% | 4.4만 |
|---|
| 2026.03.04 | ₩124,328 | ₩124,583 | ₩121,834 | ₩123,001 | -1.07% | 2.6만 |
|---|
| 2026.03.03 | ₩122,478 | ₩123,188 | ₩118,911 | ₩121,231 | -1.02% | 7.9만 |
|---|
| 2026.03.02 | ₩123,256 | ₩127,587 | ₩123,256 | ₩127,546 | +3.48% | 5.2만 |
|---|
| 2026.02.27 | ₩122,545 | ₩123,644 | ₩121,700 | ₩123,416 | +0.71% | 1.7만 |
|---|
| 2026.02.26 | ₩127,694 | ₩127,694 | ₩122,330 | ₩124,690 | -2.35% | 4.1만 |
|---|
| 2026.02.25 | ₩126,796 | ₩129,182 | ₩126,393 | ₩128,284 | +1.17% | 3.8만 |
|---|
| 2026.02.24 | ₩123,390 | ₩125,388 | ₩122,049 | ₩124,234 | +0.68% | 3.2만 |
|---|
| 2026.02.23 | ₩123,510 | ₩123,591 | ₩121,566 | ₩122,183 | -1.07% | 1.2만 |
|---|
| 2026.02.20 | ₩120,587 | ₩125,160 | ₩120,587 | ₩123,537 | +2.45% | 2.5만 |
|---|
| 2026.02.19 | ₩121,137 | ₩121,579 | ₩119,555 | ₩121,405 | +0.22% | 2.2만 |
|---|
| 2026.02.18 | ₩120,735 | ₩123,148 | ₩120,091 | ₩121,754 | +0.84% | 1.3만 |
|---|
| 2026.02.17 | ₩117,557 | ₩120,735 | ₩116,484 | ₩119,595 | +1.73% | 2만 |
|---|
| 2026.02.13 | ₩118,844 | ₩120,453 | ₩115,559 | ₩119,354 | +0.43% | 3.8만 |
|---|
| 2026.02.12 | ₩123,028 | ₩123,028 | ₩118,227 | ₩118,723 | -3.50% | 3.7만 |
|---|
| 2026.02.11 | ₩121,137 | ₩122,719 | ₩118,200 | ₩121,070 | -0.06% | 6.3만 |
|---|
| 2026.02.10 | ₩121,888 | ₩121,888 | ₩118,951 | ₩119,233 | -2.18% | 4만 |
|---|
| 2026.02.09 | ₩118,629 | ₩122,652 | ₩118,629 | ₩121,660 | +2.55% | 5.8만 |
|---|
| 2026.02.06 | ₩115,076 | ₩118,978 | ₩114,660 | ₩118,924 | +3.34% | 4만 |
|---|
| 2026.02.05 | ₩108,948 | ₩113,118 | ₩108,559 | ₩112,113 | +2.90% | 2.4만 |
|---|
| 2026.02.04 | ₩117,865 | ₩117,865 | ₩108,894 | ₩111,536 | -5.37% | 3.7만 |
|---|
| 2026.02.03 | ₩119,595 | ₩120,963 | ₩114,915 | ₩117,637 | -1.64% | 3.5만 |
|---|
| 2026.02.02 | ₩113,118 | ₩118,616 | ₩113,118 | ₩117,369 | +3.76% | 15.7만 |
|---|
| 2026.01.30 | ₩117,168 | ₩119,354 | ₩112,609 | ₩113,628 | -3.02% | 3만 |
|---|
| 2026.01.29 | ₩118,670 | ₩118,737 | ₩114,352 | ₩117,919 | -0.63% | 3만 |
|---|
| 2026.01.28 | ₩116,511 | ₩118,455 | ₩116,283 | ₩117,946 | +1.23% | 4.8만 |
|---|
| 2026.01.27 | ₩113,145 | ₩115,612 | ₩113,024 | ₩115,277 | +1.88% | 3.3만 |
|---|
| 2026.01.26 | ₩110,986 | ₩113,118 | ₩110,986 | ₩111,482 | +0.45% | 3만 |
|---|
| 2026.01.23 | ₩112,314 | ₩112,314 | ₩110,410 | ₩111,174 | -1.01% | 2.8만 |
|---|
| 2026.01.22 | ₩115,250 | ₩115,250 | ₩112,327 | ₩113,145 | -1.83% | 1.4만 |
|---|
| 2026.01.21 | ₩113,454 | ₩114,285 | ₩111,295 | ₩113,373 | -0.07% | 1.4만 |
|---|
| 2026.01.20 | ₩109,404 | ₩113,480 | ₩109,404 | ₩111,603 | +2.01% | 2.5만 |
|---|
| 2026.01.16 | ₩113,682 | ₩114,339 | ₩111,844 | ₩111,979 | -1.50% | 2.8만 |
|---|
| 2026.01.15 | ₩113,346 | ₩114,218 | ₩111,858 | ₩112,072 | -1.12% | 5.3만 |
|---|
| 2026.01.14 | ₩111,737 | ₩111,737 | ₩109,203 | ₩110,718 | -0.91% | 2.5만 |
|---|
| 2026.01.13 | ₩111,254 | ₩113,092 | ₩111,000 | ₩112,153 | +0.81% | 6.5만 |
|---|
| 2026.01.12 | ₩107,902 | ₩110,517 | ₩107,902 | ₩110,423 | +2.34% | 2.9만 |
|---|
| 2026.01.09 | ₩107,647 | ₩109,458 | ₩107,647 | ₩109,203 | +1.44% | 1.8만 |
|---|
| 2026.01.08 | ₩108,130 | ₩108,412 | ₩105,797 | ₩106,548 | -1.46% | 4.2만 |
|---|
| 2026.01.07 | ₩109,552 | ₩109,552 | ₩107,580 | ₩108,506 | -0.95% | 1.6만 |
|---|
| 2026.01.06 | ₩106,548 | ₩110,061 | ₩106,213 | ₩110,021 | +3.26% | 4.8만 |
|---|
| 2026.01.05 | ₩108,224 | ₩108,224 | ₩105,623 | ₩106,548 | -1.55% | 1.8만 |
|---|
| 2026.01.02 | ₩104,496 | ₩106,012 | ₩104,255 | ₩105,945 | +1.39% | 6.3만 |
|---|
| 2025.12.31 | ₩104,094 | ₩104,094 | ₩102,565 | ₩102,565 | -1.47% | 2.3만 |
|---|
| 2025.12.30 | ₩103,424 | ₩104,188 | ₩102,995 | ₩103,169 | -0.25% | 2.6만 |
|---|
| 2025.12.29 | ₩103,652 | ₩104,832 | ₩102,726 | ₩103,491 | -0.16% | 4만 |
|---|
| 2025.12.26 | ₩105,998 | ₩105,998 | ₩104,094 | ₩104,724 | -1.20% | 1.7만 |
|---|
| 2025.12.24 | ₩105,502 | ₩106,226 | ₩105,368 | ₩106,105 | +0.57% | 1.3만 |
|---|
| 2025.12.23 | ₩106,172 | ₩106,199 | ₩105,355 | ₩105,810 | -0.34% | 1.6만 |
|---|
| 2025.12.22 | ₩106,347 | ₩107,218 | ₩105,864 | ₩106,226 | -0.11% | 5.7만 |
|---|
| 2025.12.19 | ₩101,278 | ₩105,194 | ₩101,278 | ₩104,805 | +3.48% | 3.8만 |
|---|
| 2025.12.18 | ₩100,755 | ₩102,405 | ₩99,763 | ₩100,112 | -0.64% | 2.4만 |
|---|
| 2025.12.17 | ₩103,062 | ₩103,062 | ₩97,483 | ₩97,483 | -5.41% | 3.4만 |
|---|
| 2025.12.16 | ₩100,031 | ₩102,150 | ₩99,736 | ₩101,479 | +1.45% | 2.1만 |
|---|
| 2025.12.15 | ₩105,582 | ₩105,582 | ₩100,849 | ₩100,916 | -4.42% | 3.8만 |
|---|
| 2025.12.12 | ₩110,115 | ₩110,128 | ₩104,201 | ₩104,389 | -5.20% | 3.2만 |
|---|
| 2025.12.11 | ₩108,090 | ₩111,751 | ₩107,889 | ₩111,563 | +3.21% | 2.6만 |
|---|
| 2025.12.10 | ₩109,122 | ₩111,697 | ₩108,988 | ₩110,437 | +1.20% | 2.9만 |
|---|
| 2025.12.09 | ₩109,994 | ₩111,013 | ₩109,820 | ₩110,356 | +0.33% | 3만 |
|---|
| 2025.12.08 | ₩109,444 | ₩110,088 | ₩107,567 | ₩109,337 | -0.10% | 1.8만 |
|---|
| 2025.12.05 | ₩108,278 | ₩108,358 | ₩106,789 | ₩107,916 | -0.33% | 1.3만 |
|---|
| 2025.12.04 | ₩104,537 | ₩107,929 | ₩104,537 | ₩107,795 | +3.12% | 2.6만 |
|---|
| 2025.12.03 | ₩102,512 | ₩104,121 | ₩100,715 | ₩104,121 | +1.57% | 1.5만 |
|---|
| 2025.12.02 | ₩104,550 | ₩105,408 | ₩102,565 | ₩102,659 | -1.81% | 2만 |
|---|
| 2025.12.01 | ₩103,745 | ₩103,745 | ₩102,565 | ₩102,767 | -0.94% | 4.4만 |
|---|
| 2025.11.28 | ₩104,791 | ₩105,864 | ₩104,791 | ₩105,663 | +0.83% | 1.3만 |
|---|
| 2025.11.26 | ₩103,303 | ₩104,765 | ₩101,855 | ₩103,866 | +0.55% | 3.2만 |
|---|
| 2025.11.25 | ₩99,776 | ₩102,110 | ₩98,449 | ₩101,774 | +2.00% | 2.3만 |
|---|
| 2025.11.24 | ₩94,158 | ₩100,822 | ₩94,158 | ₩100,688 | +6.94% | 2.2만 |
|---|
| 2025.11.21 | ₩91,838 | ₩92,965 | ₩89,143 | ₩92,133 | +0.32% | 3.1만 |
|---|
| 2025.11.20 | ₩101,479 | ₩101,479 | ₩90,913 | ₩91,101 | -10.23% | 2.8만 |
|---|
| 2025.11.19 | ₩97,685 | ₩99,803 | ₩97,121 | ₩97,832 | +0.15% | 1.8만 |
|---|
| 2025.11.18 | ₩95,553 | ₩98,583 | ₩94,359 | ₩97,524 | +2.06% | 8.1만 |
|---|
| 2025.11.17 | ₩98,610 | ₩100,474 | ₩96,075 | ₩97,430 | -1.20% | 7.9만 |
|---|
| 2025.11.14 | ₩95,713 | ₩102,190 | ₩95,526 | ₩99,146 | +3.59% | 2.5만 |
|---|
| 2025.11.13 | ₩104,925 | ₩104,925 | ₩98,342 | ₩99,401 | -5.27% | 3.7만 |
|---|
| 2025.11.12 | ₩108,372 | ₩108,372 | ₩104,885 | ₩105,784 | -2.39% | 2.2만 |
|---|
| 2025.11.11 | ₩107,151 | ₩107,433 | ₩105,757 | ₩106,427 | -0.68% | 3만 |
|---|
| 2025.11.10 | ₩109,511 | ₩110,946 | ₩108,036 | ₩109,189 | -0.29% | 2.8만 |
|---|
| 2025.11.07 | ₩101,761 | ₩105,824 | ₩100,098 | ₩105,676 | +3.85% | 2.3만 |
|---|
| 2025.11.06 | ₩108,680 | ₩109,203 | ₩104,443 | ₩104,443 | -3.90% | 1.8만 |
|---|
| 2025.11.05 | ₩106,535 | ₩109,860 | ₩106,535 | ₩109,122 | +2.43% | 2.7만 |
|---|
| 2025.11.04 | ₩106,240 | ₩109,350 | ₩104,925 | ₩104,966 | -1.20% | 2.7만 |
|---|
| 2025.11.03 | ₩112,703 | ₩112,703 | ₩108,975 | ₩110,182 | -2.24% | 2.4만 |
|---|
| 2025.10.31 | ₩110,651 | ₩111,295 | ₩108,439 | ₩110,316 | -0.30% | 2.5만 |
|---|
| 2025.10.30 | ₩107,647 | ₩109,592 | ₩107,607 | ₩108,184 | +0.50% | 7.9천 |
|---|
| 2025.10.29 | ₩110,182 | ₩111,965 | ₩110,007 | ₩111,094 | +0.83% | 5.8천 |
|---|
| 2025.10.28 | ₩109,726 | ₩111,134 | ₩108,760 | ₩108,801 | -0.84% | 1.9만 |
|---|
| 2025.10.27 | ₩111,013 | ₩111,013 | ₩109,364 | ₩109,672 | -1.21% | 3.3만 |
|---|
| 2025.10.24 | ₩108,385 | ₩109,002 | ₩107,822 | ₩107,942 | -0.41% | 1.5만 |
|---|
| 2025.10.23 | ₩100,353 | ₩104,805 | ₩100,353 | ₩104,295 | +3.93% | 1.4만 |
|---|
| 2025.10.22 | ₩102,901 | ₩103,249 | ₩97,162 | ₩99,817 | -3.00% | 3.7만 |
|---|
| 2025.10.21 | ₩105,086 | ₩105,770 | ₩103,075 | ₩103,571 | -1.44% | 6.6천 |
|---|
| 2025.10.20 | ₩106,642 | ₩107,540 | ₩105,650 | ₩105,918 | -0.68% | 2.2만 |
|---|
| 2025.10.17 | ₩103,759 | ₩105,140 | ₩102,042 | ₩104,268 | +0.49% | 1.1만 |
|---|
| 2025.10.16 | ₩110,437 | ₩110,490 | ₩105,368 | ₩105,945 | -4.07% | 1.1만 |
|---|
| 2025.10.15 | ₩110,664 | ₩110,839 | ₩107,071 | ₩109,484 | -1.07% | 1.4만 |
|---|
| 2025.10.14 | ₩106,588 | ₩109,954 | ₩104,416 | ₩108,479 | +1.77% | 1.9만 |
|---|
| 2025.10.13 | ₩106,669 | ₩109,350 | ₩106,669 | ₩109,176 | +2.35% | 1.2만 |
|---|
| 2025.10.10 | ₩109,632 | ₩109,632 | ₩102,284 | ₩102,284 | -6.70% | 2.2만 |
|---|