시장 데이터를 불러오는 중
전체 종목
Invesco Dorsey Wright Healthcare Momentum ETF 과거 주가
Invesco Dorsey Wright Healthcare Momentum ETF · PTH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Dorsey Wright Healthcare Momentum ETF · PTH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,055 | ₩79,033 | ₩77,055 | ₩78,525 | +1.91% | 1.7만 |
| 2026.10.08 | ₩76,039 | ₩76,708 | ₩75,010 | ₩76,668 | +0.83% | 5.1만 |
| 2026.10.07 | ₩77,322 | ₩78,311 | ₩77,109 | ₩77,109 | -0.28% | 3.1만 |
| 2026.10.06 | ₩82,721 | ₩82,721 | ₩78,017 | ₩78,258 | -5.40% | 3.3만 |
| 2026.10.05 | ₩80,556 | ₩82,200 | ₩79,982 | ₩81,919 | +1.69% | 4만 |
| 2026.10.02 | ₩80,329 | ₩80,570 | ₩79,928 | ₩80,463 | +0.17% | 1.5만 |
| 2026.10.01 | ₩80,917 | ₩81,532 | ₩79,608 | ₩79,728 | -1.47% | 5.5만 |
| 2026.09.30 | ₩82,227 | ₩82,828 | ₩81,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,198 |
| -1.25% |
| 7.2만 |
| 2026.09.29 | ₩82,227 | ₩83,095 | ₩81,291 | ₩82,294 | +0.08% | 8.3만 |
|---|
| 2026.09.28 | ₩82,200 | ₩83,296 | ₩81,866 | ₩82,681 | +0.59% | 2.5만 |
|---|
| 2026.09.25 | ₩82,481 | ₩82,962 | ₩81,732 | ₩82,320 | -0.19% | 1.1만 |
|---|
| 2026.09.24 | ₩80,583 | ₩82,240 | ₩80,182 | ₩82,240 | +2.06% | 3.7만 |
|---|
| 2026.09.23 | ₩83,162 | ₩83,162 | ₩80,757 | ₩80,971 | -2.64% | 3.6만 |
|---|
| 2026.09.22 | ₩82,160 | ₩83,697 | ₩82,160 | ₩83,416 | +1.53% | 7.2만 |
|---|
| 2026.09.21 | ₩81,839 | ₩82,614 | ₩81,679 | ₩82,213 | +0.46% | 2.9만 |
|---|
| 2026.09.18 | ₩83,122 | ₩83,122 | ₩81,505 | ₩81,706 | -1.70% | 2.2만 |
|---|
| 2026.09.17 | ₩82,828 | ₩84,004 | ₩82,695 | ₩82,882 | +0.06% | 7.7만 |
|---|
| 2026.09.16 | ₩81,639 | ₩82,066 | ₩80,423 | ₩81,171 | -0.57% | 4.4만 |
|---|
| 2026.09.15 | ₩82,147 | ₩82,307 | ₩80,730 | ₩81,251 | -1.09% | 5.9만 |
|---|
| 2026.09.14 | ₩81,478 | ₩82,628 | ₩80,971 | ₩82,334 | +1.05% | 4.5만 |
|---|
| 2026.09.11 | ₩81,986 | ₩82,641 | ₩81,211 | ₩81,211 | -0.95% | 1.7만 |
|---|
| 2026.09.10 | ₩81,492 | ₩82,026 | ₩80,543 | ₩80,957 | -0.66% | 1.9만 |
|---|
| 2026.09.09 | ₩82,374 | ₩82,628 | ₩81,919 | ₩82,133 | -0.29% | 3.7만 |
|---|
| 2026.09.08 | ₩81,786 | ₩83,149 | ₩81,078 | ₩82,481 | +0.85% | 1.3만 |
|---|
| 2026.09.04 | ₩81,719 | ₩81,973 | ₩81,171 | ₩81,692 | -0.03% | 1.8만 |
|---|
| 2026.09.03 | ₩81,732 | ₩82,000 | ₩81,078 | ₩82,000 | +0.33% | 1.8만 |
|---|
| 2026.09.02 | ₩82,013 | ₩83,015 | ₩80,717 | ₩82,120 | +0.13% | 19.3만 |
|---|
| 2026.09.01 | ₩80,904 | ₩81,585 | ₩80,904 | ₩81,425 | +0.64% | 7.7만 |
|---|
| 2026.08.31 | ₩80,369 | ₩81,331 | ₩80,236 | ₩81,238 | +1.08% | 1.7만 |
|---|
| 2026.08.28 | ₩84,806 | ₩84,806 | ₩81,559 | ₩81,612 | -3.77% | 2.4만 |
|---|
| 2026.08.27 | ₩84,993 | ₩85,300 | ₩84,846 | ₩84,900 | -0.11% | 2.3만 |
|---|
| 2026.08.26 | ₩84,552 | ₩85,033 | ₩84,178 | ₩85,033 | +0.57% | 9.3천 |
|---|
| 2026.08.25 | ₩84,231 | ₩85,194 | ₩84,231 | ₩84,926 | +0.83% | 2.3만 |
|---|
| 2026.08.24 | ₩83,590 | ₩83,590 | ₩82,601 | ₩83,389 | -0.24% | 9.3만 |
|---|
| 2026.08.21 | ₩83,283 | ₩84,459 | ₩83,055 | ₩84,165 | +1.06% | 1.7만 |
|---|
| 2026.08.20 | ₩84,018 | ₩84,124 | ₩82,895 | ₩83,002 | -1.21% | 1.9만 |
|---|
| 2026.08.19 | ₩83,964 | ₩85,661 | ₩83,577 | ₩85,621 | +1.97% | 2.3만 |
|---|
| 2026.08.18 | ₩81,144 | ₩81,505 | ₩80,690 | ₩81,198 | +0.07% | 1.4만 |
|---|
| 2026.08.17 | ₩80,369 | ₩81,398 | ₩80,249 | ₩81,331 | +1.20% | 2.1만 |
|---|
| 2026.08.14 | ₩79,795 | ₩80,677 | ₩79,207 | ₩80,650 | +1.07% | 3만 |
|---|
| 2026.08.13 | ₩81,011 | ₩81,398 | ₩79,928 | ₩80,035 | -1.20% | 3.5만 |
|---|
| 2026.08.12 | ₩80,717 | ₩81,372 | ₩80,556 | ₩80,757 | +0.05% | 3.1만 |
|---|
| 2026.08.11 | ₩81,960 | ₩81,960 | ₩80,102 | ₩80,142 | -2.22% | 6.7만 |
|---|
| 2026.08.10 | ₩80,503 | ₩81,799 | ₩80,182 | ₩81,505 | +1.25% | 7.1만 |
|---|
| 2026.08.07 | ₩79,447 | ₩80,677 | ₩79,447 | ₩80,663 | +1.53% | 5.7만 |
|---|
| 2026.08.06 | ₩79,795 | ₩80,663 | ₩78,672 | ₩78,726 | -1.34% | 13.7만 |
|---|
| 2026.08.05 | ₩80,236 | ₩81,144 | ₩79,741 | ₩80,316 | +0.10% | 6.3만 |
|---|
| 2026.08.04 | ₩78,432 | ₩79,755 | ₩78,191 | ₩79,661 | +1.57% | 3.3만 |
|---|
| 2026.08.03 | ₩77,269 | ₩78,031 | ₩76,240 | ₩77,683 | +0.54% | 3.2만 |
|---|
| 2026.07.31 | ₩80,142 | ₩80,142 | ₩77,122 | ₩77,643 | -3.12% | 3.8만 |
|---|
| 2026.07.30 | ₩76,494 | ₩79,340 | ₩76,454 | ₩79,207 | +3.55% | 4.5만 |
|---|
| 2026.07.29 | ₩77,483 | ₩77,910 | ₩75,839 | ₩76,280 | -1.55% | 7.3만 |
|---|
| 2026.07.28 | ₩77,683 | ₩77,683 | ₩75,652 | ₩77,483 | -0.26% | 6.5만 |
|---|
| 2026.07.27 | ₩78,966 | ₩79,434 | ₩77,723 | ₩77,937 | -1.30% | 7.4만 |
|---|
| 2026.07.24 | ₩79,554 | ₩79,554 | ₩78,231 | ₩78,271 | -1.61% | 2.8만 |
|---|
| 2026.07.23 | ₩78,445 | ₩79,714 | ₩78,445 | ₩79,367 | +1.18% | 3.5만 |
|---|
| 2026.07.22 | ₩80,236 | ₩80,236 | ₩79,327 | ₩79,487 | -0.93% | 13.2만 |
|---|
| 2026.07.21 | ₩78,138 | ₩80,302 | ₩78,044 | ₩80,249 | +2.70% | 22.8만 |
|---|
| 2026.07.20 | ₩79,902 | ₩80,423 | ₩77,697 | ₩77,803 | -2.63% | 78.4만 |
|---|
| 2026.07.17 | ₩76,895 | ₩79,634 | ₩76,333 | ₩79,581 | +3.49% | 9.6만 |
|---|
| 2026.07.16 | ₩80,049 | ₩80,169 | ₩77,523 | ₩77,803 | -2.80% | 1.1만 |
|---|
| 2026.07.15 | ₩79,100 | ₩79,982 | ₩78,672 | ₩79,942 | +1.06% | 1.6만 |
|---|
| 2026.07.14 | ₩78,739 | ₩79,514 | ₩78,498 | ₩79,247 | +0.64% | 1.2만 |
|---|
| 2026.07.13 | ₩79,808 | ₩79,808 | ₩77,964 | ₩78,445 | -1.71% | 1.9만 |
|---|
| 2026.07.10 | ₩82,173 | ₩82,173 | ₩78,966 | ₩80,049 | -2.59% | 1.1만 |
|---|
| 2026.07.09 | ₩80,931 | ₩82,561 | ₩80,931 | ₩82,414 | +1.83% | 3.9만 |
|---|
| 2026.07.08 | ₩81,064 | ₩81,265 | ₩79,461 | ₩80,797 | -0.33% | 2.3만 |
|---|
| 2026.07.07 | ₩81,545 | ₩82,160 | ₩80,343 | ₩81,452 | -0.11% | 10.4만 |
|---|
| 2026.07.06 | ₩81,225 | ₩82,053 | ₩81,225 | ₩81,331 | +0.13% | 37만 |
|---|
| 2026.07.02 | ₩80,490 | ₩80,944 | ₩80,169 | ₩80,931 | +0.55% | 5.6만 |
|---|
| 2026.07.01 | ₩80,543 | ₩80,570 | ₩79,688 | ₩80,343 | -0.25% | 1.4만 |
|---|
| 2026.06.30 | ₩80,062 | ₩80,516 | ₩79,113 | ₩79,861 | -0.25% | 6.5만 |
|---|
| 2026.06.29 | ₩78,111 | ₩79,634 | ₩77,309 | ₩79,621 | +1.93% | 3.2만 |
|---|
| 2026.06.26 | ₩76,120 | ₩77,670 | ₩76,120 | ₩77,670 | +2.04% | 9.8천 |
|---|
| 2026.06.25 | ₩75,398 | ₩76,868 | ₩75,398 | ₩75,786 | +0.51% | 1.3만 |
|---|
| 2026.06.24 | ₩73,941 | ₩75,024 | ₩73,941 | ₩74,369 | +0.58% | 7.6천 |
|---|
| 2026.06.23 | ₩72,552 | ₩74,195 | ₩72,485 | ₩73,500 | +1.31% | 1.2만 |
|---|
| 2026.06.22 | ₩71,923 | ₩72,886 | ₩71,923 | ₩72,886 | +1.34% | 4만 |
|---|
| 2026.06.18 | ₩71,108 | ₩71,108 | ₩70,039 | ₩70,801 | -0.43% | 4.2천 |
|---|
| 2026.06.17 | ₩69,491 | ₩71,389 | ₩69,491 | ₩70,547 | +1.52% | 8.1천 |
|---|
| 2026.06.16 | ₩69,825 | ₩69,879 | ₩68,850 | ₩69,237 | -0.84% | 4.9천 |
|---|
| 2026.06.15 | ₩69,839 | ₩69,839 | ₩69,237 | ₩69,585 | -0.36% | 3천 |
|---|
| 2026.06.12 | ₩68,676 | ₩69,224 | ₩68,609 | ₩69,024 | +0.51% | 6.2천 |
|---|
| 2026.06.11 | ₩66,966 | ₩67,687 | ₩66,966 | ₩67,687 | +1.08% | 4.2천 |
|---|
| 2026.06.10 | ₩66,484 | ₩67,353 | ₩65,389 | ₩65,389 | -1.65% | 4.6천 |
|---|
| 2026.06.09 | ₩66,297 | ₩66,765 | ₩65,041 | ₩66,765 | +0.71% | 7천 |
|---|
| 2026.06.08 | ₩66,605 | ₩66,605 | ₩65,308 | ₩65,415 | -1.79% | 2.3천 |
|---|
| 2026.06.05 | ₩66,658 | ₩66,658 | ₩64,747 | ₩64,760 | -2.85% | 1.3만 |
|---|
| 2026.06.04 | ₩65,830 | ₩67,086 | ₩65,830 | ₩66,698 | +1.32% | 6.6천 |
|---|
| 2026.06.03 | ₩64,774 | ₩65,669 | ₩64,774 | ₩65,669 | +1.38% | 2.1만 |
|---|
| 2026.06.02 | ₩66,966 | ₩66,966 | ₩64,613 | ₩64,613 | -3.51% | 1.2만 |
|---|
| 2026.06.01 | ₩68,636 | ₩68,703 | ₩67,888 | ₩67,954 | -0.99% | 1.1만 |
|---|
| 2026.05.29 | ₩69,251 | ₩69,451 | ₩68,970 | ₩69,438 | +0.27% | 9.3천 |
|---|
| 2026.05.28 | ₩69,144 | ₩69,344 | ₩68,863 | ₩69,144 | 0.00% | 1.5만 |
|---|
| 2026.05.27 | ₩69,585 | ₩69,585 | ₩69,144 | ₩69,144 | -0.63% | 1.7천 |
|---|
| 2026.05.26 | ₩68,529 | ₩68,903 | ₩68,476 | ₩68,903 | +0.55% | 4.2천 |
|---|
| 2026.05.22 | ₩69,024 | ₩69,104 | ₩68,355 | ₩68,449 | -0.83% | 4.1천 |
|---|
| 2026.05.21 | ₩68,730 | ₩69,050 | ₩68,075 | ₩69,010 | +0.41% | 2.3천 |
|---|
| 2026.05.20 | ₩67,834 | ₩69,010 | ₩67,834 | ₩69,010 | +1.73% | 8.2천 |
|---|
| 2026.05.19 | ₩66,498 | ₩66,925 | ₩66,404 | ₩66,404 | -0.14% | 3.3천 |
|---|
| 2026.05.18 | ₩68,556 | ₩68,556 | ₩66,645 | ₩66,645 | -2.79% | 1만 |
|---|
| 2026.05.15 | ₩69,184 | ₩69,184 | ₩67,821 | ₩68,275 | -1.31% | 6.9천 |
|---|
| 2026.05.14 | ₩70,186 | ₩70,333 | ₩69,571 | ₩70,280 | +0.13% | 2.3천 |
|---|
| 2026.05.13 | ₩69,465 | ₩70,293 | ₩68,890 | ₩70,226 | +1.10% | 5.1천 |
|---|
| 2026.05.12 | ₩68,917 | ₩69,398 | ₩68,583 | ₩69,371 | +0.66% | 1.9만 |
|---|
| 2026.05.11 | ₩68,930 | ₩70,240 | ₩68,890 | ₩69,010 | +0.12% | 4.4천 |
|---|
| 2026.05.08 | ₩68,716 | ₩69,171 | ₩68,596 | ₩68,730 | +0.02% | 6.6천 |
|---|
| 2026.05.07 | ₩70,226 | ₩70,226 | ₩68,101 | ₩68,623 | -2.28% | 1.9만 |
|---|
| 2026.05.06 | ₩70,026 | ₩70,507 | ₩69,090 | ₩70,480 | +0.65% | 5.8천 |
|---|
| 2026.05.05 | ₩69,892 | ₩70,200 | ₩68,983 | ₩69,331 | -0.80% | 7천 |
|---|
| 2026.05.04 | ₩67,380 | ₩69,090 | ₩67,072 | ₩68,917 | +2.28% | 8.7만 |
|---|
| 2026.05.01 | ₩67,754 | ₩68,048 | ₩67,300 | ₩67,393 | -0.53% | 1.1만 |
|---|
| 2026.04.30 | ₩66,992 | ₩67,634 | ₩66,979 | ₩67,620 | +0.94% | 5.1천 |
|---|
| 2026.04.29 | ₩67,540 | ₩67,540 | ₩66,364 | ₩66,364 | -1.74% | 4천 |
|---|
| 2026.04.28 | ₩68,663 | ₩68,663 | ₩67,460 | ₩67,580 | -1.58% | 8.8천 |
|---|
| 2026.04.27 | ₩69,932 | ₩70,814 | ₩69,491 | ₩69,625 | -0.44% | 5.9천 |
|---|
| 2026.04.24 | ₩69,104 | ₩69,665 | ₩68,903 | ₩69,665 | +0.81% | 6.1천 |
|---|
| 2026.04.23 | ₩71,135 | ₩71,242 | ₩69,638 | ₩69,906 | -1.73% | 1.4만 |
|---|
| 2026.04.22 | ₩71,830 | ₩71,830 | ₩71,055 | ₩71,148 | -0.95% | 7.3천 |
|---|
| 2026.04.21 | ₩71,122 | ₩71,215 | ₩71,122 | ₩71,215 | +0.13% | 1.5천 |
|---|
| 2026.04.20 | ₩71,897 | ₩72,164 | ₩71,536 | ₩71,536 | -0.50% | 4.5천 |
|---|
| 2026.04.17 | ₩70,694 | ₩71,723 | ₩70,694 | ₩71,643 | +1.34% | 2.7천 |
|---|
| 2026.04.16 | ₩69,718 | ₩69,839 | ₩69,491 | ₩69,839 | +0.17% | 2.8천 |
|---|
| 2026.04.15 | ₩70,186 | ₩70,413 | ₩69,277 | ₩70,133 | -0.08% | 1만 |
|---|
| 2026.04.14 | ₩69,491 | ₩70,226 | ₩69,491 | ₩69,986 | +0.71% | 9.5천 |
|---|
| 2026.04.13 | ₩67,500 | ₩68,422 | ₩67,206 | ₩68,168 | +0.99% | 1.5만 |
|---|
| 2026.04.10 | ₩68,810 | ₩68,810 | ₩67,006 | ₩67,260 | -2.25% | 3.4천 |
|---|
| 2026.04.09 | ₩67,580 | ₩68,743 | ₩67,580 | ₩68,609 | +1.52% | 3.3천 |
|---|
| 2026.04.08 | ₩68,583 | ₩68,583 | ₩67,433 | ₩67,794 | -1.15% | 9.6천 |
|---|
| 2026.04.07 | ₩66,070 | ₩66,458 | ₩65,723 | ₩66,458 | +0.59% | 3.2천 |
|---|
| 2026.04.06 | ₩66,645 | ₩66,792 | ₩66,043 | ₩66,137 | -0.76% | 1.8만 |
|---|
| 2026.04.02 | ₩65,121 | ₩66,458 | ₩64,400 | ₩66,418 | +1.99% | 2.6천 |
|---|
| 2026.04.01 | ₩66,591 | ₩66,591 | ₩65,896 | ₩65,896 | -1.04% | 3.6천 |
|---|
| 2026.03.31 | ₩62,676 | ₩65,549 | ₩62,676 | ₩65,482 | +4.48% | 1.7만 |
|---|
| 2026.03.30 | ₩62,916 | ₩62,916 | ₩62,034 | ₩62,061 | -1.36% | 1.8천 |
|---|
| 2026.03.27 | ₩64,052 | ₩64,052 | ₩62,168 | ₩62,208 | -2.88% | 1.4천 |
|---|
| 2026.03.26 | ₩64,066 | ₩64,894 | ₩64,066 | ₩64,400 | +0.52% | 2천 |
|---|
| 2026.03.25 | ₩62,849 | ₩64,213 | ₩62,849 | ₩63,838 | +1.57% | 6.4천 |
|---|
| 2026.03.24 | ₩62,302 | ₩62,302 | ₩61,593 | ₩62,008 | -0.47% | 1.7만 |
|---|
| 2026.03.23 | ₩63,290 | ₩63,598 | ₩62,769 | ₩62,769 | -0.82% | 5.6천 |
|---|
| 2026.03.20 | ₩63,785 | ₩63,785 | ₩61,874 | ₩62,195 | -2.49% | 7.1천 |
|---|
| 2026.03.19 | ₩62,368 | ₩63,959 | ₩62,368 | ₩63,651 | +2.06% | 4천 |
|---|
| 2026.03.18 | ₩63,785 | ₩63,785 | ₩62,890 | ₩62,903 | -1.38% | 2.5만 |
|---|
| 2026.03.17 | ₩64,333 | ₩64,533 | ₩64,012 | ₩64,159 | -0.27% | 5.6천 |
|---|
| 2026.03.16 | ₩64,039 | ₩64,466 | ₩63,972 | ₩63,999 | -0.06% | 8.4천 |
|---|
| 2026.03.13 | ₩63,865 | ₩64,079 | ₩62,756 | ₩63,050 | -1.28% | 6.3천 |
|---|
| 2026.03.12 | ₩64,573 | ₩64,573 | ₩62,756 | ₩63,184 | -2.15% | 9.5천 |
|---|
| 2026.03.11 | ₩65,415 | ₩65,830 | ₩64,894 | ₩65,295 | -0.18% | 1.1만 |
|---|
| 2026.03.10 | ₩65,482 | ₩66,097 | ₩65,482 | ₩65,749 | +0.41% | 5.1천 |
|---|
| 2026.03.09 | ₩63,718 | ₩65,549 | ₩63,718 | ₩65,549 | +2.87% | 7.5천 |
|---|
| 2026.03.06 | ₩63,959 | ₩64,253 | ₩63,277 | ₩64,146 | +0.29% | 2.3천 |
|---|
| 2026.03.05 | ₩65,282 | ₩65,282 | ₩64,012 | ₩64,560 | -1.11% | 3.6천 |
|---|
| 2026.03.04 | ₩65,268 | ₩66,137 | ₩65,268 | ₩65,843 | +0.88% | 3.4천 |
|---|
| 2026.03.03 | ₩64,106 | ₩65,295 | ₩63,758 | ₩64,667 | +0.88% | 1.2만 |
|---|
| 2026.03.02 | ₩65,415 | ₩66,444 | ₩65,415 | ₩66,190 | +1.18% | 4.2천 |
|---|
| 2026.02.27 | ₩66,083 | ₩66,685 | ₩66,083 | ₩66,578 | +0.75% | 6.1천 |
|---|
| 2026.02.26 | ₩66,324 | ₩67,059 | ₩65,709 | ₩67,059 | +1.11% | 1만 |
|---|
| 2026.02.25 | ₩66,765 | ₩67,487 | ₩66,645 | ₩66,685 | -0.12% | 1.3만 |
|---|
| 2026.02.24 | ₩65,776 | ₩66,712 | ₩65,776 | ₩66,551 | +1.18% | 1.3만 |
|---|
| 2026.02.23 | ₩65,429 | ₩66,324 | ₩65,322 | ₩65,776 | +0.53% | 3.7천 |
|---|
| 2026.02.20 | ₩65,589 | ₩65,763 | ₩65,054 | ₩65,375 | -0.33% | 5.3천 |
|---|
| 2026.02.19 | ₩65,348 | ₩65,883 | ₩64,654 | ₩65,883 | +0.82% | 3.7천 |
|---|
| 2026.02.18 | ₩65,589 | ₩66,230 | ₩65,589 | ₩65,696 | +0.16% | 1.9천 |
|---|
| 2026.02.17 | ₩64,226 | ₩65,830 | ₩64,226 | ₩65,576 | +2.10% | 1.1만 |
|---|
| 2026.02.13 | ₩64,961 | ₩65,816 | ₩64,319 | ₩64,319 | -0.99% | 6천 |
|---|
| 2026.02.12 | ₩65,816 | ₩65,816 | ₩64,466 | ₩64,948 | -1.32% | 4.1천 |
|---|
| 2026.02.11 | ₩65,402 | ₩65,402 | ₩63,264 | ₩65,242 | -0.25% | 4.9천 |
|---|
| 2026.02.10 | ₩65,536 | ₩65,536 | ₩64,907 | ₩65,201 | -0.51% | 4.5천 |
|---|
| 2026.02.09 | ₩65,161 | ₩65,709 | ₩64,907 | ₩65,389 | +0.35% | 6.6천 |
|---|
| 2026.02.06 | ₩64,039 | ₩65,268 | ₩64,039 | ₩65,135 | +1.71% | 1.3만 |
|---|
| 2026.02.05 | ₩64,012 | ₩64,520 | ₩62,662 | ₩62,729 | -2.00% | 4.4만 |
|---|
| 2026.02.04 | ₩65,282 | ₩65,616 | ₩63,731 | ₩64,520 | -1.17% | 7.8천 |
|---|
| 2026.02.03 | ₩66,177 | ₩66,979 | ₩65,642 | ₩66,431 | +0.38% | 9.4천 |
|---|
| 2026.02.02 | ₩64,079 | ₩66,030 | ₩64,079 | ₩65,950 | +2.92% | 2.2만 |
|---|
| 2026.01.30 | ₩64,720 | ₩65,482 | ₩64,213 | ₩64,560 | -0.25% | 7.3천 |
|---|
| 2026.01.29 | ₩64,867 | ₩65,215 | ₩64,680 | ₩65,215 | +0.54% | 9.4천 |
|---|
| 2026.01.28 | ₩66,204 | ₩66,204 | ₩64,814 | ₩64,854 | -2.04% | 1.1만 |
|---|
| 2026.01.27 | ₩65,602 | ₩66,257 | ₩65,602 | ₩66,030 | +0.65% | 9천 |
|---|
| 2026.01.26 | ₩65,242 | ₩65,736 | ₩65,242 | ₩65,562 | +0.49% | 6.1천 |
|---|
| 2026.01.23 | ₩67,019 | ₩67,340 | ₩65,723 | ₩65,856 | -1.73% | 1.2만 |
|---|
| 2026.01.22 | ₩67,099 | ₩67,954 | ₩66,992 | ₩67,153 | +0.08% | 1.2만 |
|---|
| 2026.01.21 | ₩66,271 | ₩66,859 | ₩66,030 | ₩66,765 | +0.75% | 1.1만 |
|---|
| 2026.01.20 | ₩64,466 | ₩66,150 | ₩64,466 | ₩66,110 | +2.55% | 5만 |
|---|
| 2026.01.16 | ₩66,444 | ₩66,524 | ₩65,576 | ₩65,576 | -1.31% | 1.1만 |
|---|
| 2026.01.15 | ₩66,725 | ₩66,725 | ₩66,057 | ₩66,137 | -0.88% | 2.5천 |
|---|
| 2026.01.14 | ₩65,282 | ₩66,645 | ₩65,135 | ₩66,578 | +1.99% | 1.4만 |
|---|
| 2026.01.13 | ₩64,426 | ₩65,415 | ₩64,360 | ₩65,415 | +1.53% | 2.3만 |
|---|
| 2026.01.12 | ₩65,990 | ₩65,990 | ₩64,025 | ₩65,322 | -1.01% | 1.8만 |
|---|
| 2026.01.09 | ₩67,126 | ₩67,300 | ₩66,244 | ₩66,257 | -1.29% | 4.1만 |
|---|
| 2026.01.08 | ₩67,072 | ₩67,153 | ₩65,843 | ₩66,578 | -0.74% | 1만 |
|---|
| 2026.01.07 | ₩67,340 | ₩67,954 | ₩66,431 | ₩67,674 | +0.50% | 2만 |
|---|
| 2026.01.06 | ₩65,215 | ₩66,177 | ₩65,054 | ₩66,017 | +1.23% | 2.3만 |
|---|
| 2026.01.05 | ₩65,709 | ₩65,709 | ₩63,504 | ₩65,054 | -1.00% | 3.7만 |
|---|
| 2026.01.02 | ₩66,765 | ₩66,765 | ₩65,068 | ₩65,803 | -1.44% | 4.3만 |
|---|
| 2025.12.31 | ₩66,458 | ₩66,765 | ₩66,377 | ₩66,418 | -0.06% | 2.5만 |
|---|
| 2025.12.30 | ₩67,099 | ₩67,099 | ₩66,311 | ₩66,391 | -1.06% | 1.2만 |
|---|
| 2025.12.29 | ₩67,206 | ₩67,353 | ₩67,019 | ₩67,099 | -0.16% | 7.6천 |
|---|
| 2025.12.26 | ₩67,968 | ₩67,968 | ₩67,353 | ₩67,513 | -0.67% | 1.8만 |
|---|
| 2025.12.24 | ₩67,313 | ₩67,834 | ₩67,313 | ₩67,794 | +0.71% | 7.6천 |
|---|
| 2025.12.23 | ₩67,286 | ₩67,620 | ₩67,286 | ₩67,447 | +0.24% | 1.6만 |
|---|
| 2025.12.22 | ₩67,246 | ₩67,941 | ₩66,925 | ₩67,794 | +0.81% | 5.6만 |
|---|
| 2025.12.19 | ₩67,807 | ₩69,358 | ₩67,807 | ₩69,077 | +1.87% | 9.1천 |
|---|
| 2025.12.18 | ₩68,021 | ₩68,182 | ₩67,554 | ₩67,567 | -0.67% | 1.6만 |
|---|
| 2025.12.17 | ₩69,264 | ₩69,264 | ₩68,101 | ₩68,128 | -1.64% | 8.8천 |
|---|
| 2025.12.16 | ₩69,077 | ₩69,237 | ₩68,369 | ₩68,930 | -0.21% | 1.9만 |
|---|
| 2025.12.15 | ₩70,213 | ₩70,213 | ₩69,344 | ₩69,411 | -1.14% | 7.1천 |
|---|
| 2025.12.12 | ₩70,226 | ₩70,400 | ₩69,705 | ₩69,972 | -0.36% | 5.2천 |
|---|
| 2025.12.11 | ₩69,879 | ₩70,320 | ₩69,612 | ₩69,799 | -0.11% | 1.6만 |
|---|
| 2025.12.10 | ₩69,986 | ₩70,240 | ₩69,692 | ₩69,972 | -0.02% | 1.2만 |
|---|
| 2025.12.09 | ₩70,774 | ₩71,148 | ₩69,906 | ₩69,946 | -1.17% | 7.8천 |
|---|
| 2025.12.08 | ₩71,643 | ₩71,643 | ₩70,854 | ₩70,868 | -1.08% | 1.5만 |
|---|
| 2025.12.05 | ₩71,389 | ₩71,429 | ₩70,707 | ₩70,868 | -0.73% | 9.1천 |
|---|
| 2025.12.04 | ₩71,242 | ₩71,883 | ₩70,694 | ₩71,616 | +0.53% | 1.8만 |
|---|
| 2025.12.03 | ₩70,333 | ₩71,028 | ₩70,173 | ₩71,028 | +0.99% | 8.3천 |
|---|
| 2025.12.02 | ₩71,442 | ₩71,563 | ₩69,986 | ₩69,986 | -2.04% | 2.6만 |
|---|
| 2025.12.01 | ₩71,803 | ₩71,923 | ₩71,108 | ₩71,148 | -0.91% | 9만 |
|---|
| 2025.11.28 | ₩72,578 | ₩72,592 | ₩72,338 | ₩72,578 | 0.00% | 6.5천 |
|---|
| 2025.11.26 | ₩71,803 | ₩72,805 | ₩71,750 | ₩72,592 | +1.10% | 1.7만 |
|---|
| 2025.11.25 | ₩71,135 | ₩71,643 | ₩71,095 | ₩71,589 | +0.64% | 3.1만 |
|---|
| 2025.11.24 | ₩69,224 | ₩71,028 | ₩69,224 | ₩70,814 | +2.30% | 4.2만 |
|---|
| 2025.11.21 | ₩67,407 | ₩69,024 | ₩67,260 | ₩68,529 | +1.67% | 1.1만 |
|---|
| 2025.11.20 | ₩68,583 | ₩69,157 | ₩66,832 | ₩66,925 | -2.42% | 1.3만 |
|---|
| 2025.11.19 | ₩67,794 | ₩68,075 | ₩67,407 | ₩67,807 | +0.02% | 2.9만 |
|---|
| 2025.11.18 | ₩66,912 | ₩67,954 | ₩66,524 | ₩67,393 | +0.72% | 1.4만 |
|---|
| 2025.11.17 | ₩66,511 | ₩67,500 | ₩66,444 | ₩67,072 | +0.84% | 3.1만 |
|---|
| 2025.11.14 | ₩64,907 | ₩67,006 | ₩64,907 | ₩66,578 | +2.57% | 3.6만 |
|---|
| 2025.11.13 | ₩64,921 | ₩64,934 | ₩63,571 | ₩63,571 | -2.08% | 1.4만 |
|---|
| 2025.11.12 | ₩65,375 | ₩65,843 | ₩64,948 | ₩65,148 | -0.35% | 7.5천 |
|---|
| 2025.11.11 | ₩64,092 | ₩65,322 | ₩64,092 | ₩65,322 | +1.92% | 1.2만 |
|---|
| 2025.11.10 | ₩63,584 | ₩64,199 | ₩63,544 | ₩64,025 | +0.69% | 4.5천 |
|---|
| 2025.11.07 | ₩62,756 | ₩63,077 | ₩61,847 | ₩63,077 | +0.51% | 1.7만 |
|---|
| 2025.11.06 | ₩63,772 | ₩63,772 | ₩63,157 | ₩63,357 | -0.65% | 2.1천 |
|---|
| 2025.11.05 | ₩63,371 | ₩64,079 | ₩63,371 | ₩63,745 | +0.59% | 2.5천 |
|---|
| 2025.11.04 | ₩63,544 | ₩64,346 | ₩63,544 | ₩63,598 | +0.08% | 5.4천 |
|---|
| 2025.11.03 | ₩64,907 | ₩64,907 | ₩63,638 | ₩64,226 | -1.05% | 9.8천 |
|---|
| 2025.10.31 | ₩64,841 | ₩65,228 | ₩64,533 | ₩65,001 | +0.25% | 7.2천 |
|---|
| 2025.10.30 | ₩63,478 | ₩65,001 | ₩63,478 | ₩64,239 | +1.20% | 1.6만 |
|---|
| 2025.10.29 | ₩63,357 | ₩63,705 | ₩62,903 | ₩63,170 | -0.30% | 8.7천 |
|---|
| 2025.10.28 | ₩63,264 | ₩63,411 | ₩62,943 | ₩63,130 | -0.21% | 4천 |
|---|
| 2025.10.27 | ₩62,515 | ₩63,437 | ₩62,515 | ₩63,304 | +1.26% | 1.1만 |
|---|
| 2025.10.24 | ₩63,103 | ₩63,103 | ₩62,515 | ₩62,515 | -0.93% | 3.8천 |
|---|
| 2025.10.23 | ₩61,874 | ₩62,569 | ₩61,874 | ₩62,462 | +0.95% | 5.1천 |
|---|
| 2025.10.22 | ₩62,422 | ₩62,422 | ₩61,246 | ₩61,874 | -0.88% | 4.8천 |
|---|
| 2025.10.21 | ₩63,224 | ₩63,304 | ₩62,395 | ₩62,408 | -1.29% | 5.4천 |
|---|
| 2025.10.20 | ₩62,743 | ₩63,464 | ₩62,288 | ₩63,437 | +1.11% | 1.9만 |
|---|
| 2025.10.17 | ₩61,379 | ₩61,473 | ₩60,738 | ₩61,433 | +0.09% | 5.4천 |
|---|
| 2025.10.16 | ₩62,435 | ₩63,050 | ₩61,500 | ₩61,740 | -1.11% | 1.8만 |
|---|
| 2025.10.15 | ₩61,126 | ₩62,408 | ₩61,126 | ₩62,128 | +1.64% | 8.8천 |
|---|
| 2025.10.14 | ₩59,736 | ₩60,845 | ₩59,736 | ₩60,578 | +1.41% | 1만 |
|---|
| 2025.10.13 | ₩60,297 | ₩60,618 | ₩60,083 | ₩60,484 | +0.31% | 5.5천 |
|---|
| 2025.10.10 | ₩60,925 | ₩60,925 | ₩59,428 | ₩59,709 | -2.00% | 4.3천 |
|---|