시장 데이터를 불러오는 중
전체 종목
Invesco Dorsey Wright Utilities Momentum ETF 과거 주가
Invesco Dorsey Wright Utilities Momentum ETF · PUI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Dorsey Wright Utilities Momentum ETF · PUI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,244 | ₩56,551 | ₩56,244 | ₩56,511 | +0.47% | 5.1천 |
| 2026.10.08 | ₩56,244 | ₩56,591 | ₩56,231 | ₩56,564 | +0.57% | 4천 |
| 2026.10.07 | ₩56,338 | ₩56,618 | ₩56,338 | ₩56,458 | +0.21% | 3.5천 |
| 2026.10.06 | ₩55,764 | ₩56,511 | ₩55,764 | ₩56,511 | +1.34% | 2.4천 |
| 2026.10.05 | ₩55,457 | ₩55,497 | ₩55,270 | ₩55,363 | -0.17% | 9천 |
| 2026.10.02 | ₩55,377 | ₩55,510 | ₩55,297 | ₩55,310 | -0.12% | 2.3천 |
| 2026.10.01 | ₩54,683 | ₩55,003 | ₩54,389 | ₩55,003 | +0.59% | 5.7천 |
| 2026.09.30 | ₩55,123 | ₩55,217 | ₩54,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,683 |
| -0.80% |
| 4.1천 |
| 2026.09.29 | ₩54,896 | ₩55,137 | ₩54,630 | ₩55,070 | +0.32% | 4.1천 |
|---|
| 2026.09.28 | ₩54,576 | ₩54,670 | ₩54,523 | ₩54,536 | -0.07% | 3.7천 |
|---|
| 2026.09.25 | ₩55,043 | ₩55,083 | ₩54,549 | ₩55,016 | -0.05% | 1.3만 |
|---|
| 2026.09.24 | ₩55,016 | ₩55,097 | ₩54,763 | ₩54,896 | -0.22% | 3.5천 |
|---|
| 2026.09.23 | ₩55,951 | ₩55,951 | ₩55,150 | ₩55,243 | -1.26% | 1.4만 |
|---|
| 2026.09.22 | ₩56,404 | ₩56,404 | ₩56,017 | ₩56,017 | -0.69% | 400 |
|---|
| 2026.09.21 | ₩56,351 | ₩56,351 | ₩56,164 | ₩56,164 | -0.33% | 3.2천 |
|---|
| 2026.09.18 | ₩56,991 | ₩56,991 | ₩56,618 | ₩56,618 | -0.66% | 7.3천 |
|---|
| 2026.09.17 | ₩57,325 | ₩57,405 | ₩57,071 | ₩57,205 | -0.21% | 3.5천 |
|---|
| 2026.09.16 | ₩56,951 | ₩57,138 | ₩56,511 | ₩56,698 | -0.45% | 1.4천 |
|---|
| 2026.09.15 | ₩57,111 | ₩57,111 | ₩56,644 | ₩56,644 | -0.82% | 1.1만 |
|---|
| 2026.09.14 | ₩58,032 | ₩58,032 | ₩57,285 | ₩57,285 | -1.29% | 900 |
|---|
| 2026.09.11 | ₩59,140 | ₩59,140 | ₩58,352 | ₩58,446 | -1.17% | 1.8천 |
|---|
| 2026.09.10 | ₩58,846 | ₩58,846 | ₩58,513 | ₩58,526 | -0.54% | 1.8천 |
|---|
| 2026.09.09 | ₩60,087 | ₩60,141 | ₩59,180 | ₩59,193 | -1.49% | 2.5천 |
|---|
| 2026.09.08 | ₩59,527 | ₩60,261 | ₩59,500 | ₩60,074 | +0.92% | 6.9천 |
|---|
| 2026.09.04 | ₩58,726 | ₩59,367 | ₩58,726 | ₩59,233 | +0.86% | 3.2천 |
|---|
| 2026.09.03 | ₩58,860 | ₩59,086 | ₩58,860 | ₩59,020 | +0.27% | 1.7천 |
|---|
| 2026.09.02 | ₩58,046 | ₩58,673 | ₩58,046 | ₩58,606 | +0.97% | 5.7천 |
|---|
| 2026.09.01 | ₩58,473 | ₩58,553 | ₩58,379 | ₩58,553 | +0.14% | 2.9천 |
|---|
| 2026.08.31 | ₩57,965 | ₩58,206 | ₩57,885 | ₩58,206 | +0.41% | 5.5천 |
|---|
| 2026.08.28 | ₩59,794 | ₩59,914 | ₩58,806 | ₩58,940 | -1.43% | 4.7천 |
|---|
| 2026.08.27 | ₩59,473 | ₩59,727 | ₩59,353 | ₩59,687 | +0.36% | 5천 |
|---|
| 2026.08.26 | ₩60,060 | ₩60,127 | ₩59,967 | ₩60,060 | 0.00% | 1.9천 |
|---|
| 2026.08.25 | ₩59,633 | ₩59,673 | ₩59,553 | ₩59,580 | -0.09% | 5.4천 |
|---|
| 2026.08.24 | ₩59,246 | ₩59,487 | ₩59,100 | ₩59,487 | +0.41% | 1.8천 |
|---|
| 2026.08.21 | ₩59,660 | ₩59,660 | ₩59,260 | ₩59,260 | -0.67% | 1.4천 |
|---|
| 2026.08.20 | ₩61,088 | ₩61,088 | ₩60,514 | ₩60,514 | -0.94% | 1.2천 |
|---|
| 2026.08.19 | ₩61,195 | ₩61,208 | ₩60,914 | ₩60,914 | -0.46% | 2천 |
|---|
| 2026.08.18 | ₩61,942 | ₩61,942 | ₩60,901 | ₩60,981 | -1.55% | 3.4천 |
|---|
| 2026.08.17 | ₩61,555 | ₩61,662 | ₩61,488 | ₩61,662 | +0.17% | 3.5천 |
|---|
| 2026.08.14 | ₩61,635 | ₩61,849 | ₩61,635 | ₩61,808 | +0.28% | 2.4천 |
|---|
| 2026.08.13 | ₩61,128 | ₩61,488 | ₩61,128 | ₩61,235 | +0.17% | 3.2천 |
|---|
| 2026.08.12 | ₩61,075 | ₩61,155 | ₩61,061 | ₩61,115 | +0.07% | 4.9천 |
|---|
| 2026.08.11 | ₩60,287 | ₩60,914 | ₩60,287 | ₩60,794 | +0.84% | 6천 |
|---|
| 2026.08.10 | ₩60,047 | ₩60,221 | ₩60,020 | ₩60,020 | -0.04% | 1.9천 |
|---|
| 2026.08.07 | ₩60,287 | ₩60,701 | ₩60,287 | ₩60,501 | +0.35% | 1.4천 |
|---|
| 2026.08.06 | ₩60,541 | ₩60,541 | ₩60,141 | ₩60,234 | -0.51% | 1.7천 |
|---|
| 2026.08.05 | ₩60,808 | ₩60,808 | ₩60,127 | ₩60,247 | -0.92% | 3.9천 |
|---|
| 2026.08.04 | ₩61,008 | ₩61,008 | ₩60,007 | ₩60,741 | -0.44% | 5천 |
|---|
| 2026.08.03 | ₩60,527 | ₩61,021 | ₩60,527 | ₩60,995 | +0.77% | 2.2천 |
|---|
| 2026.07.31 | ₩61,275 | ₩61,275 | ₩60,794 | ₩60,794 | -0.78% | 1.8천 |
|---|
| 2026.07.30 | ₩60,928 | ₩61,048 | ₩60,594 | ₩60,954 | +0.04% | 4.5천 |
|---|
| 2026.07.29 | ₩61,515 | ₩61,515 | ₩60,327 | ₩60,421 | -1.78% | 1.7만 |
|---|
| 2026.07.28 | ₩61,942 | ₩62,302 | ₩61,555 | ₩61,555 | -0.62% | 1.7천 |
|---|
| 2026.07.27 | ₩63,076 | ₩63,076 | ₩62,089 | ₩62,182 | -1.42% | 3천 |
|---|
| 2026.07.24 | ₩63,623 | ₩63,743 | ₩63,156 | ₩63,156 | -0.73% | 1.9천 |
|---|
| 2026.07.23 | ₩63,210 | ₩63,290 | ₩63,063 | ₩63,290 | +0.13% | 4.2천 |
|---|
| 2026.07.22 | ₩62,889 | ₩63,023 | ₩62,569 | ₩63,023 | +0.21% | 3.4천 |
|---|
| 2026.07.21 | ₩62,049 | ₩62,049 | ₩61,782 | ₩61,782 | -0.43% | 6.2천 |
|---|
| 2026.07.20 | ₩62,462 | ₩62,462 | ₩61,755 | ₩61,795 | -1.07% | 2.2천 |
|---|
| 2026.07.17 | ₩62,476 | ₩62,476 | ₩62,129 | ₩62,129 | -0.56% | 1천 |
|---|
| 2026.07.16 | ₩62,436 | ₩62,582 | ₩62,209 | ₩62,449 | +0.02% | 4.3천 |
|---|
| 2026.07.15 | ₩63,196 | ₩63,236 | ₩62,516 | ₩62,516 | -1.08% | 1.3천 |
|---|
| 2026.07.14 | ₩63,423 | ₩63,423 | ₩63,023 | ₩63,170 | -0.40% | 4.8천 |
|---|
| 2026.07.13 | ₩62,996 | ₩63,210 | ₩62,996 | ₩63,156 | +0.25% | 2.7천 |
|---|
| 2026.07.10 | ₩62,662 | ₩63,076 | ₩62,649 | ₩62,916 | +0.40% | 7.4천 |
|---|
| 2026.07.09 | ₩63,156 | ₩63,156 | ₩62,462 | ₩62,529 | -0.99% | 9.4천 |
|---|
| 2026.07.08 | ₩63,023 | ₩63,196 | ₩62,662 | ₩62,783 | -0.38% | 4.9천 |
|---|
| 2026.07.07 | ₩63,503 | ₩63,516 | ₩63,036 | ₩63,170 | -0.53% | 1만 |
|---|
| 2026.07.06 | ₩63,343 | ₩63,543 | ₩62,769 | ₩62,929 | -0.65% | 43.6만 |
|---|
| 2026.07.02 | ₩62,956 | ₩63,330 | ₩62,956 | ₩63,330 | +0.59% | 1.5천 |
|---|
| 2026.07.01 | ₩62,983 | ₩62,983 | ₩62,369 | ₩62,449 | -0.85% | 2천 |
|---|
| 2026.06.30 | ₩63,850 | ₩63,850 | ₩63,450 | ₩63,463 | -0.61% | 3.1천 |
|---|
| 2026.06.29 | ₩64,411 | ₩64,411 | ₩63,810 | ₩63,943 | -0.73% | 3.2천 |
|---|
| 2026.06.26 | ₩64,184 | ₩64,277 | ₩64,064 | ₩64,264 | +0.12% | 2.7천 |
|---|
| 2026.06.25 | ₩64,104 | ₩64,104 | ₩63,770 | ₩63,997 | -0.17% | 3.7천 |
|---|
| 2026.06.24 | ₩63,196 | ₩63,303 | ₩62,889 | ₩63,303 | +0.17% | 3.6천 |
|---|
| 2026.06.23 | ₩62,342 | ₩62,996 | ₩62,342 | ₩62,916 | +0.92% | 2.1천 |
|---|
| 2026.06.22 | ₩62,596 | ₩62,956 | ₩62,596 | ₩62,943 | +0.55% | 5.5천 |
|---|
| 2026.06.18 | ₩62,703 | ₩63,023 | ₩62,356 | ₩62,609 | -0.15% | 2.1천 |
|---|
| 2026.06.17 | ₩62,449 | ₩62,489 | ₩61,755 | ₩61,929 | -0.83% | 4.4천 |
|---|
| 2026.06.16 | ₩62,769 | ₩63,210 | ₩62,569 | ₩62,569 | -0.32% | 3.3천 |
|---|
| 2026.06.15 | ₩62,089 | ₩62,716 | ₩61,995 | ₩62,409 | +0.52% | 6.3천 |
|---|
| 2026.06.12 | ₩61,675 | ₩62,049 | ₩61,675 | ₩61,969 | +0.48% | 2.1천 |
|---|
| 2026.06.11 | ₩61,768 | ₩61,768 | ₩61,141 | ₩61,261 | -0.82% | 3천 |
|---|
| 2026.06.10 | ₩61,475 | ₩61,475 | ₩60,968 | ₩60,995 | -0.78% | 6.3천 |
|---|
| 2026.06.09 | ₩61,035 | ₩61,301 | ₩60,914 | ₩61,301 | +0.44% | 6.1천 |
|---|
| 2026.06.08 | ₩61,755 | ₩61,755 | ₩60,954 | ₩60,954 | -1.30% | 1.5천 |
|---|
| 2026.06.05 | ₩61,929 | ₩62,075 | ₩61,822 | ₩61,822 | -0.17% | 2.4천 |
|---|
| 2026.06.04 | ₩60,981 | ₩61,648 | ₩60,981 | ₩61,648 | +1.09% | 2.8천 |
|---|
| 2026.06.03 | ₩61,782 | ₩62,209 | ₩61,475 | ₩61,475 | -0.50% | 1.8천 |
|---|
| 2026.06.02 | ₩60,768 | ₩61,808 | ₩60,768 | ₩61,768 | +1.65% | 5.4천 |
|---|
| 2026.06.01 | ₩61,435 | ₩61,435 | ₩60,674 | ₩60,674 | -1.24% | 3.4천 |
|---|
| 2026.05.29 | ₩62,596 | ₩62,596 | ₩61,915 | ₩61,942 | -1.04% | 3.3천 |
|---|
| 2026.05.28 | ₩63,410 | ₩63,410 | ₩62,422 | ₩62,476 | -1.47% | 8천 |
|---|
| 2026.05.27 | ₩63,717 | ₩63,717 | ₩63,303 | ₩63,383 | -0.52% | 3.2만 |
|---|
| 2026.05.26 | ₩64,104 | ₩64,184 | ₩64,037 | ₩64,037 | -0.10% | 1.9천 |
|---|
| 2026.05.22 | ₩63,183 | ₩63,663 | ₩63,183 | ₩63,650 | +0.74% | 3.8천 |
|---|
| 2026.05.21 | ₩62,796 | ₩63,009 | ₩62,636 | ₩63,009 | +0.34% | 1.1천 |
|---|
| 2026.05.20 | ₩62,622 | ₩62,676 | ₩62,436 | ₩62,436 | -0.30% | 7.2천 |
|---|
| 2026.05.19 | ₩61,248 | ₩61,995 | ₩61,115 | ₩61,969 | +1.18% | 5.4천 |
|---|
| 2026.05.18 | ₩61,835 | ₩61,835 | ₩61,035 | ₩61,515 | -0.52% | 4.6천 |
|---|
| 2026.05.15 | ₩62,516 | ₩62,516 | ₩61,341 | ₩61,381 | -1.81% | 3.9천 |
|---|
| 2026.05.14 | ₩62,449 | ₩62,769 | ₩62,369 | ₩62,769 | +0.51% | 6.2천 |
|---|
| 2026.05.13 | ₩61,995 | ₩62,396 | ₩61,915 | ₩62,222 | +0.37% | 2.5천 |
|---|
| 2026.05.12 | ₩62,542 | ₩62,969 | ₩62,449 | ₩62,943 | +0.64% | 4.1천 |
|---|
| 2026.05.11 | ₩62,783 | ₩63,009 | ₩62,569 | ₩62,929 | +0.23% | 2천 |
|---|
| 2026.05.08 | ₩63,316 | ₩63,316 | ₩62,316 | ₩62,356 | -1.52% | 4.2천 |
|---|
| 2026.05.07 | ₩63,943 | ₩63,943 | ₩62,622 | ₩62,783 | -1.82% | 7.6천 |
|---|
| 2026.05.06 | ₩64,557 | ₩64,557 | ₩63,757 | ₩63,890 | -1.03% | 1.1만 |
|---|
| 2026.05.05 | ₩64,504 | ₩65,011 | ₩64,451 | ₩64,557 | +0.08% | 8.1천 |
|---|
| 2026.05.04 | ₩64,277 | ₩64,784 | ₩63,984 | ₩64,250 | -0.04% | 5.5만 |
|---|
| 2026.05.01 | ₩65,238 | ₩65,238 | ₩64,451 | ₩64,504 | -1.12% | 3.2천 |
|---|
| 2026.04.30 | ₩63,703 | ₩64,931 | ₩63,703 | ₩64,931 | +1.93% | 8.5천 |
|---|
| 2026.04.29 | ₩63,890 | ₩63,890 | ₩63,356 | ₩63,463 | -0.67% | 4.2천 |
|---|
| 2026.04.28 | ₩64,384 | ₩64,397 | ₩64,130 | ₩64,330 | -0.08% | 7.5천 |
|---|
| 2026.04.27 | ₩64,464 | ₩64,611 | ₩64,357 | ₩64,451 | -0.02% | 6.4천 |
|---|
| 2026.04.24 | ₩64,224 | ₩64,370 | ₩63,970 | ₩64,304 | +0.12% | 7.9천 |
|---|
| 2026.04.23 | ₩63,316 | ₩64,117 | ₩63,316 | ₩64,117 | +1.26% | 7.9만 |
|---|
| 2026.04.22 | ₩63,356 | ₩63,356 | ₩62,582 | ₩62,729 | -0.99% | 7.6천 |
|---|
| 2026.04.21 | ₩63,063 | ₩63,063 | ₩62,249 | ₩62,262 | -1.27% | 1.8만 |
|---|
| 2026.04.20 | ₩63,823 | ₩64,050 | ₩63,196 | ₩63,236 | -0.92% | 7.7천 |
|---|
| 2026.04.17 | ₩64,144 | ₩64,144 | ₩63,450 | ₩63,943 | -0.31% | 4천 |
|---|
| 2026.04.16 | ₩63,490 | ₩64,037 | ₩63,463 | ₩64,010 | +0.82% | 9.7천 |
|---|
| 2026.04.15 | ₩63,863 | ₩63,863 | ₩63,516 | ₩63,530 | -0.52% | 7.1천 |
|---|
| 2026.04.14 | ₩63,984 | ₩64,064 | ₩63,877 | ₩63,970 | -0.02% | 3.9천 |
|---|
| 2026.04.13 | ₩64,077 | ₩64,264 | ₩63,557 | ₩63,797 | -0.44% | 1.9만 |
|---|
| 2026.04.10 | ₩64,731 | ₩65,118 | ₩64,531 | ₩64,544 | -0.29% | 1.3만 |
|---|
| 2026.04.09 | ₩65,238 | ₩65,265 | ₩64,717 | ₩64,717 | -0.80% | 9.4천 |
|---|
| 2026.04.08 | ₩63,703 | ₩64,277 | ₩63,410 | ₩64,210 | +0.80% | 4.8만 |
|---|
| 2026.04.07 | ₩63,210 | ₩63,557 | ₩63,210 | ₩63,503 | +0.46% | 9.7천 |
|---|
| 2026.04.06 | ₩63,490 | ₩63,490 | ₩63,250 | ₩63,250 | -0.38% | 47.3만 |
|---|
| 2026.04.02 | ₩62,796 | ₩63,530 | ₩62,796 | ₩63,530 | +1.17% | 4천 |
|---|
| 2026.04.01 | ₩62,769 | ₩63,210 | ₩62,769 | ₩63,089 | +0.51% | 6.4천 |
|---|
| 2026.03.31 | ₩62,476 | ₩62,729 | ₩61,942 | ₩62,729 | +0.41% | 2.4만 |
|---|
| 2026.03.30 | ₩63,170 | ₩63,223 | ₩62,369 | ₩62,369 | -1.27% | 4.6천 |
|---|
| 2026.03.27 | ₩62,382 | ₩62,996 | ₩62,289 | ₩62,569 | +0.30% | 4.7천 |
|---|
| 2026.03.26 | ₩62,462 | ₩62,596 | ₩62,262 | ₩62,262 | -0.32% | 3.5천 |
|---|
| 2026.03.25 | ₩62,529 | ₩62,703 | ₩62,382 | ₩62,382 | -0.23% | 3.3천 |
|---|
| 2026.03.24 | ₩62,182 | ₩62,596 | ₩62,035 | ₩62,035 | -0.24% | 8.2천 |
|---|
| 2026.03.23 | ₩61,595 | ₩62,075 | ₩61,235 | ₩61,568 | -0.04% | 2.6만 |
|---|
| 2026.03.20 | ₩63,423 | ₩63,423 | ₩61,101 | ₩61,101 | -3.66% | 5.9만 |
|---|
| 2026.03.19 | ₩63,663 | ₩63,663 | ₩63,036 | ₩63,423 | -0.38% | 3.8천 |
|---|
| 2026.03.18 | ₩63,717 | ₩63,717 | ₩63,330 | ₩63,370 | -0.54% | 1.5천 |
|---|
| 2026.03.17 | ₩64,170 | ₩64,170 | ₩63,690 | ₩63,690 | -0.75% | 5.9천 |
|---|
| 2026.03.16 | ₩64,237 | ₩64,237 | ₩63,383 | ₩63,650 | -0.91% | 2.6천 |
|---|
| 2026.03.13 | ₩63,316 | ₩63,757 | ₩63,316 | ₩63,516 | +0.32% | 7.2천 |
|---|
| 2026.03.12 | ₩62,756 | ₩63,410 | ₩62,756 | ₩62,903 | +0.23% | 1.2만 |
|---|
| 2026.03.11 | ₩63,009 | ₩63,049 | ₩62,542 | ₩62,676 | -0.53% | 1.2만 |
|---|
| 2026.03.10 | ₩63,356 | ₩63,717 | ₩63,089 | ₩63,089 | -0.42% | 5.7천 |
|---|
| 2026.03.09 | ₩62,462 | ₩63,303 | ₩62,289 | ₩63,276 | +1.30% | 2.9천 |
|---|
| 2026.03.06 | ₩63,263 | ₩63,423 | ₩63,049 | ₩63,049 | -0.34% | 1.4천 |
|---|
| 2026.03.05 | ₩63,703 | ₩63,703 | ₩63,076 | ₩63,516 | -0.29% | 2.6천 |
|---|
| 2026.03.04 | ₩63,463 | ₩64,050 | ₩63,436 | ₩63,997 | +0.84% | 5.5천 |
|---|
| 2026.03.03 | ₩62,809 | ₩63,943 | ₩62,703 | ₩63,663 | +1.36% | 9.3천 |
|---|
| 2026.03.02 | ₩64,624 | ₩64,624 | ₩64,237 | ₩64,250 | -0.58% | 2.1천 |
|---|
| 2026.02.27 | ₩64,557 | ₩64,651 | ₩64,304 | ₩64,651 | +0.14% | 1.7천 |
|---|
| 2026.02.26 | ₩64,184 | ₩64,304 | ₩64,184 | ₩64,290 | +0.17% | 2.6천 |
|---|
| 2026.02.25 | ₩64,477 | ₩64,477 | ₩63,677 | ₩64,344 | -0.21% | 5.7천 |
|---|
| 2026.02.24 | ₩63,783 | ₩64,184 | ₩63,783 | ₩64,157 | +0.59% | 1.9천 |
|---|
| 2026.02.23 | ₩63,650 | ₩63,650 | ₩63,370 | ₩63,623 | -0.04% | 1.2천 |
|---|
| 2026.02.20 | ₩63,570 | ₩63,730 | ₩63,543 | ₩63,677 | +0.17% | 6.8천 |
|---|
| 2026.02.19 | ₩63,210 | ₩63,490 | ₩63,170 | ₩63,490 | +0.44% | 2.5천 |
|---|
| 2026.02.18 | ₩63,677 | ₩63,677 | ₩62,729 | ₩62,823 | -1.34% | 7.4천 |
|---|
| 2026.02.17 | ₩64,144 | ₩64,277 | ₩63,703 | ₩63,743 | -0.62% | 8.3천 |
|---|
| 2026.02.13 | ₩62,476 | ₩63,890 | ₩62,476 | ₩63,810 | +2.14% | 2천 |
|---|
| 2026.02.12 | ₩62,089 | ₩62,956 | ₩62,089 | ₩62,409 | +0.52% | 3.7천 |
|---|
| 2026.02.11 | ₩61,542 | ₩61,728 | ₩61,315 | ₩61,728 | +0.30% | 2.7천 |
|---|
| 2026.02.10 | ₩60,794 | ₩61,101 | ₩60,794 | ₩61,101 | +0.50% | 600 |
|---|
| 2026.02.09 | ₩59,980 | ₩60,434 | ₩59,980 | ₩60,434 | +0.76% | 3.8천 |
|---|
| 2026.02.06 | ₩59,834 | ₩60,287 | ₩59,834 | ₩60,287 | +0.76% | 1.6천 |
|---|
| 2026.02.05 | ₩59,473 | ₩59,473 | ₩59,006 | ₩59,113 | -0.61% | 1.2만 |
|---|
| 2026.02.04 | ₩59,473 | ₩59,473 | ₩59,287 | ₩59,353 | -0.20% | 1.5천 |
|---|
| 2026.02.03 | ₩59,860 | ₩60,407 | ₩59,860 | ₩60,287 | +0.71% | 2.1천 |
|---|
| 2026.02.02 | ₩59,580 | ₩59,727 | ₩59,340 | ₩59,340 | -0.40% | 5.1천 |
|---|
| 2026.01.30 | ₩59,567 | ₩59,914 | ₩59,553 | ₩59,914 | +0.58% | 1.2천 |
|---|
| 2026.01.29 | ₩60,074 | ₩60,141 | ₩59,740 | ₩60,047 | -0.04% | 6.7천 |
|---|
| 2026.01.28 | ₩60,060 | ₩60,207 | ₩59,887 | ₩60,141 | +0.13% | 2.7천 |
|---|
| 2026.01.27 | ₩59,513 | ₩60,047 | ₩59,513 | ₩60,047 | +0.90% | 1.9천 |
|---|
| 2026.01.26 | ₩58,993 | ₩59,353 | ₩58,993 | ₩59,260 | +0.45% | 1.8천 |
|---|
| 2026.01.23 | ₩58,926 | ₩58,993 | ₩58,526 | ₩58,779 | -0.25% | 4.3천 |
|---|
| 2026.01.22 | ₩59,834 | ₩59,834 | ₩59,046 | ₩59,300 | -0.89% | 4천 |
|---|
| 2026.01.21 | ₩59,046 | ₩59,433 | ₩59,020 | ₩59,407 | +0.61% | 3천 |
|---|
| 2026.01.20 | ₩59,100 | ₩59,353 | ₩58,766 | ₩58,819 | -0.47% | 5.9천 |
|---|
| 2026.01.16 | ₩59,340 | ₩59,660 | ₩59,340 | ₩59,527 | +0.31% | 5.3천 |
|---|
| 2026.01.15 | ₩59,567 | ₩60,141 | ₩59,567 | ₩59,820 | +0.43% | 3.4천 |
|---|
| 2026.01.14 | ₩58,806 | ₩59,180 | ₩58,806 | ₩59,060 | +0.43% | 1.8천 |
|---|
| 2026.01.13 | ₩58,232 | ₩58,726 | ₩58,232 | ₩58,699 | +0.80% | 2.5천 |
|---|
| 2026.01.12 | ₩57,965 | ₩58,406 | ₩57,965 | ₩58,259 | +0.51% | 2.8천 |
|---|
| 2026.01.09 | ₩58,272 | ₩58,673 | ₩58,072 | ₩58,099 | -0.30% | 2.8천 |
|---|
| 2026.01.08 | ₩57,752 | ₩57,765 | ₩57,592 | ₩57,592 | -0.28% | 2.6천 |
|---|
| 2026.01.07 | ₩59,046 | ₩59,046 | ₩57,485 | ₩57,645 | -2.37% | 6.4천 |
|---|
| 2026.01.06 | ₩58,526 | ₩58,886 | ₩58,206 | ₩58,860 | +0.57% | 4.9천 |
|---|
| 2026.01.05 | ₩59,046 | ₩59,046 | ₩57,819 | ₩58,486 | -0.95% | 9.7만 |
|---|
| 2026.01.02 | ₩58,886 | ₩59,113 | ₩58,833 | ₩58,953 | +0.11% | 4.9천 |
|---|
| 2025.12.31 | ₩58,419 | ₩58,419 | ₩58,152 | ₩58,152 | -0.46% | 3.4천 |
|---|
| 2025.12.30 | ₩58,566 | ₩58,646 | ₩58,366 | ₩58,579 | +0.02% | 6천 |
|---|
| 2025.12.29 | ₩58,579 | ₩58,619 | ₩58,406 | ₩58,406 | -0.30% | 4.6천 |
|---|
| 2025.12.26 | ₩58,766 | ₩58,766 | ₩58,366 | ₩58,473 | -0.50% | 2.9천 |
|---|
| 2025.12.24 | ₩58,352 | ₩58,713 | ₩58,352 | ₩58,713 | +0.62% | 2.1천 |
|---|
| 2025.12.23 | ₩58,566 | ₩58,566 | ₩58,312 | ₩58,486 | -0.14% | 5.7천 |
|---|
| 2025.12.22 | ₩58,286 | ₩58,352 | ₩58,232 | ₩58,339 | +0.09% | 6.6천 |
|---|
| 2025.12.19 | ₩58,779 | ₩58,913 | ₩58,286 | ₩58,286 | -0.84% | 4.1천 |
|---|
| 2025.12.18 | ₩58,593 | ₩58,833 | ₩58,539 | ₩58,593 | 0.00% | 5.9천 |
|---|
| 2025.12.17 | ₩58,246 | ₩58,272 | ₩57,925 | ₩57,952 | -0.50% | 5천 |
|---|
| 2025.12.16 | ₩59,166 | ₩59,327 | ₩58,846 | ₩58,966 | -0.34% | 3천 |
|---|
| 2025.12.15 | ₩59,300 | ₩59,300 | ₩59,086 | ₩59,260 | -0.07% | 3.7천 |
|---|
| 2025.12.12 | ₩60,100 | ₩60,100 | ₩59,126 | ₩59,126 | -1.62% | 5천 |
|---|
| 2025.12.11 | ₩59,834 | ₩59,980 | ₩59,834 | ₩59,940 | +0.18% | 1.6천 |
|---|
| 2025.12.10 | ₩59,593 | ₩59,834 | ₩59,300 | ₩59,647 | +0.09% | 9천 |
|---|
| 2025.12.09 | ₩59,633 | ₩59,754 | ₩59,407 | ₩59,407 | -0.38% | 2.7천 |
|---|
| 2025.12.08 | ₩60,114 | ₩60,114 | ₩59,246 | ₩59,246 | -1.44% | 5.1천 |
|---|
| 2025.12.05 | ₩60,354 | ₩60,354 | ₩59,780 | ₩59,820 | -0.88% | 5.5천 |
|---|
| 2025.12.04 | ₩60,514 | ₩60,874 | ₩60,514 | ₩60,581 | +0.11% | 6.2천 |
|---|
| 2025.12.03 | ₩59,967 | ₩60,367 | ₩59,927 | ₩60,287 | +0.53% | 4.9천 |
|---|
| 2025.12.02 | ₩60,434 | ₩60,514 | ₩59,967 | ₩60,020 | -0.68% | 4.4천 |
|---|
| 2025.12.01 | ₩60,754 | ₩60,754 | ₩60,020 | ₩60,034 | -1.19% | 4.7천 |
|---|
| 2025.11.28 | ₩61,288 | ₩61,381 | ₩61,128 | ₩61,381 | +0.15% | 2.4천 |
|---|
| 2025.11.26 | ₩60,714 | ₩61,008 | ₩60,714 | ₩60,981 | +0.44% | 1.7천 |
|---|
| 2025.11.25 | ₩59,914 | ₩60,114 | ₩59,820 | ₩60,100 | +0.31% | 900 |
|---|
| 2025.11.24 | ₩59,874 | ₩60,287 | ₩59,500 | ₩60,287 | +0.69% | 3.9천 |
|---|
| 2025.11.21 | ₩59,380 | ₩59,740 | ₩59,380 | ₩59,567 | +0.31% | 2.2천 |
|---|
| 2025.11.20 | ₩61,088 | ₩61,141 | ₩59,260 | ₩59,260 | -2.99% | 1.1만 |
|---|
| 2025.11.19 | ₩60,514 | ₩60,514 | ₩60,207 | ₩60,207 | -0.51% | 2.6천 |
|---|
| 2025.11.18 | ₩60,381 | ₩60,808 | ₩60,234 | ₩60,234 | -0.24% | 1.1천 |
|---|
| 2025.11.17 | ₩60,741 | ₩61,048 | ₩60,221 | ₩60,474 | -0.44% | 1.9천 |
|---|
| 2025.11.14 | ₩59,967 | ₩60,848 | ₩59,967 | ₩60,394 | +0.71% | 1.8천 |
|---|
| 2025.11.13 | ₩60,781 | ₩60,901 | ₩60,367 | ₩60,367 | -0.68% | 3.7천 |
|---|
| 2025.11.12 | ₩61,381 | ₩61,582 | ₩61,381 | ₩61,422 | +0.07% | 5.2천 |
|---|
| 2025.11.11 | ₩61,902 | ₩61,902 | ₩61,422 | ₩61,462 | -0.71% | 1.3만 |
|---|
| 2025.11.10 | ₩62,529 | ₩62,529 | ₩61,808 | ₩62,049 | -0.77% | 6천 |
|---|
| 2025.11.07 | ₩61,261 | ₩62,062 | ₩61,261 | ₩62,062 | +1.31% | 7.9천 |
|---|
| 2025.11.06 | ₩62,049 | ₩62,049 | ₩61,435 | ₩61,435 | -0.99% | 1.1만 |
|---|
| 2025.11.05 | ₩61,595 | ₩62,356 | ₩61,595 | ₩62,089 | +0.80% | 1.8천 |
|---|
| 2025.11.04 | ₩62,142 | ₩62,142 | ₩61,435 | ₩61,435 | -1.14% | 1만 |
|---|
| 2025.11.03 | ₩61,902 | ₩62,502 | ₩61,755 | ₩62,502 | +0.97% | 1.7만 |
|---|
| 2025.10.31 | ₩62,169 | ₩62,422 | ₩61,782 | ₩62,262 | +0.15% | 4.5천 |
|---|
| 2025.10.30 | ₩62,769 | ₩63,677 | ₩62,502 | ₩62,502 | -0.43% | 2.5천 |
|---|
| 2025.10.29 | ₩63,049 | ₩63,623 | ₩63,049 | ₩63,263 | +0.34% | 2.6천 |
|---|
| 2025.10.28 | ₩63,250 | ₩63,303 | ₩62,863 | ₩62,916 | -0.53% | 2.7천 |
|---|
| 2025.10.27 | ₩63,783 | ₩63,783 | ₩62,849 | ₩63,637 | -0.23% | 4.6천 |
|---|
| 2025.10.24 | ₩63,290 | ₩63,637 | ₩63,116 | ₩63,330 | +0.06% | 5.4천 |
|---|
| 2025.10.23 | ₩62,195 | ₩62,502 | ₩62,075 | ₩62,462 | +0.43% | 3.5천 |
|---|
| 2025.10.22 | ₩62,316 | ₩62,396 | ₩61,808 | ₩62,195 | -0.19% | 2.6천 |
|---|
| 2025.10.21 | ₩64,090 | ₩64,090 | ₩62,756 | ₩62,863 | -1.92% | 5천 |
|---|
| 2025.10.20 | ₩64,517 | ₩64,544 | ₩64,050 | ₩64,117 | -0.62% | 6.3천 |
|---|
| 2025.10.17 | ₩64,250 | ₩64,250 | ₩63,597 | ₩63,957 | -0.46% | 5.9천 |
|---|
| 2025.10.16 | ₩65,318 | ₩65,318 | ₩64,170 | ₩64,170 | -1.76% | 3.9천 |
|---|
| 2025.10.15 | ₩65,785 | ₩65,785 | ₩64,611 | ₩65,144 | -0.97% | 4.7천 |
|---|
| 2025.10.14 | ₩63,597 | ₩64,811 | ₩63,597 | ₩64,370 | +1.22% | 3.8천 |
|---|
| 2025.10.13 | ₩63,423 | ₩64,117 | ₩63,396 | ₩63,984 | +0.88% | 8.2천 |
|---|
| 2025.10.10 | ₩64,144 | ₩64,144 | ₩62,756 | ₩62,756 | -2.16% | 5.9천 |
|---|