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 | ₩56,286 | ₩56,593 | ₩56,286 | ₩56,553 | +0.47% | 5.1천 |
| 2026.10.08 | ₩56,286 | ₩56,633 | ₩56,273 | ₩56,607 | +0.57% | 4천 |
| 2026.10.07 | ₩56,380 | ₩56,660 | ₩56,380 | ₩56,500 | +0.21% | 3.5천 |
| 2026.10.06 | ₩55,806 | ₩56,553 | ₩55,806 | ₩56,553 | +1.34% | 2.4천 |
| 2026.10.05 | ₩55,498 | ₩55,538 | ₩55,311 | ₩55,405 | -0.17% | 9천 |
| 2026.10.02 | ₩55,418 | ₩55,552 | ₩55,338 | ₩55,352 | -0.12% | 2.3천 |
| 2026.10.01 | ₩54,724 | ₩55,044 | ₩54,430 | ₩55,044 | +0.59% | 5.7천 |
| 2026.09.30 | ₩55,165 | ₩55,258 | ₩54,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,724 |
| -0.80% |
| 4.1천 |
| 2026.09.29 | ₩54,938 | ₩55,178 | ₩54,670 | ₩55,111 | +0.32% | 4.1천 |
|---|
| 2026.09.28 | ₩54,617 | ₩54,711 | ₩54,564 | ₩54,577 | -0.07% | 3.7천 |
|---|
| 2026.09.25 | ₩55,084 | ₩55,124 | ₩54,590 | ₩55,058 | -0.05% | 1.3만 |
|---|
| 2026.09.24 | ₩55,058 | ₩55,138 | ₩54,804 | ₩54,938 | -0.22% | 3.5천 |
|---|
| 2026.09.23 | ₩55,992 | ₩55,992 | ₩55,191 | ₩55,285 | -1.26% | 1.4만 |
|---|
| 2026.09.22 | ₩56,447 | ₩56,447 | ₩56,059 | ₩56,059 | -0.69% | 400 |
|---|
| 2026.09.21 | ₩56,393 | ₩56,393 | ₩56,206 | ₩56,206 | -0.33% | 3.2천 |
|---|
| 2026.09.18 | ₩57,034 | ₩57,034 | ₩56,660 | ₩56,660 | -0.66% | 7.3천 |
|---|
| 2026.09.17 | ₩57,368 | ₩57,448 | ₩57,114 | ₩57,248 | -0.21% | 3.5천 |
|---|
| 2026.09.16 | ₩56,994 | ₩57,181 | ₩56,553 | ₩56,740 | -0.45% | 1.4천 |
|---|
| 2026.09.15 | ₩57,154 | ₩57,154 | ₩56,687 | ₩56,687 | -0.82% | 1.1만 |
|---|
| 2026.09.14 | ₩58,076 | ₩58,076 | ₩57,328 | ₩57,328 | -1.29% | 900 |
|---|
| 2026.09.11 | ₩59,184 | ₩59,184 | ₩58,396 | ₩58,490 | -1.17% | 1.8천 |
|---|
| 2026.09.10 | ₩58,890 | ₩58,890 | ₩58,556 | ₩58,570 | -0.54% | 1.8천 |
|---|
| 2026.09.09 | ₩60,132 | ₩60,186 | ₩59,224 | ₩59,237 | -1.49% | 2.5천 |
|---|
| 2026.09.08 | ₩59,571 | ₩60,306 | ₩59,545 | ₩60,119 | +0.92% | 6.9천 |
|---|
| 2026.09.04 | ₩58,770 | ₩59,411 | ₩58,770 | ₩59,278 | +0.86% | 3.2천 |
|---|
| 2026.09.03 | ₩58,904 | ₩59,131 | ₩58,904 | ₩59,064 | +0.27% | 1.7천 |
|---|
| 2026.09.02 | ₩58,089 | ₩58,717 | ₩58,089 | ₩58,650 | +0.97% | 5.7천 |
|---|
| 2026.09.01 | ₩58,516 | ₩58,596 | ₩58,423 | ₩58,596 | +0.14% | 2.9천 |
|---|
| 2026.08.31 | ₩58,009 | ₩58,249 | ₩57,929 | ₩58,249 | +0.41% | 5.5천 |
|---|
| 2026.08.28 | ₩59,838 | ₩59,959 | ₩58,850 | ₩58,984 | -1.43% | 4.7천 |
|---|
| 2026.08.27 | ₩59,518 | ₩59,772 | ₩59,398 | ₩59,732 | +0.36% | 5천 |
|---|
| 2026.08.26 | ₩60,105 | ₩60,172 | ₩60,012 | ₩60,105 | 0.00% | 1.9천 |
|---|
| 2026.08.25 | ₩59,678 | ₩59,718 | ₩59,598 | ₩59,625 | -0.09% | 5.4천 |
|---|
| 2026.08.24 | ₩59,291 | ₩59,531 | ₩59,144 | ₩59,531 | +0.41% | 1.8천 |
|---|
| 2026.08.21 | ₩59,705 | ₩59,705 | ₩59,304 | ₩59,304 | -0.67% | 1.4천 |
|---|
| 2026.08.20 | ₩61,134 | ₩61,134 | ₩60,559 | ₩60,559 | -0.94% | 1.2천 |
|---|
| 2026.08.19 | ₩61,241 | ₩61,254 | ₩60,960 | ₩60,960 | -0.46% | 2천 |
|---|
| 2026.08.18 | ₩61,988 | ₩61,988 | ₩60,947 | ₩61,027 | -1.55% | 3.4천 |
|---|
| 2026.08.17 | ₩61,601 | ₩61,708 | ₩61,534 | ₩61,708 | +0.17% | 3.5천 |
|---|
| 2026.08.14 | ₩61,681 | ₩61,895 | ₩61,681 | ₩61,855 | +0.28% | 2.4천 |
|---|
| 2026.08.13 | ₩61,174 | ₩61,534 | ₩61,174 | ₩61,281 | +0.17% | 3.2천 |
|---|
| 2026.08.12 | ₩61,120 | ₩61,200 | ₩61,107 | ₩61,160 | +0.07% | 4.9천 |
|---|
| 2026.08.11 | ₩60,332 | ₩60,960 | ₩60,332 | ₩60,840 | +0.84% | 6천 |
|---|
| 2026.08.10 | ₩60,092 | ₩60,266 | ₩60,065 | ₩60,065 | -0.04% | 1.9천 |
|---|
| 2026.08.07 | ₩60,332 | ₩60,746 | ₩60,332 | ₩60,546 | +0.35% | 1.4천 |
|---|
| 2026.08.06 | ₩60,586 | ₩60,586 | ₩60,186 | ₩60,279 | -0.51% | 1.7천 |
|---|
| 2026.08.05 | ₩60,853 | ₩60,853 | ₩60,172 | ₩60,292 | -0.92% | 3.9천 |
|---|
| 2026.08.04 | ₩61,054 | ₩61,054 | ₩60,052 | ₩60,786 | -0.44% | 5천 |
|---|
| 2026.08.03 | ₩60,573 | ₩61,067 | ₩60,573 | ₩61,040 | +0.77% | 2.2천 |
|---|
| 2026.07.31 | ₩61,321 | ₩61,321 | ₩60,840 | ₩60,840 | -0.78% | 1.8천 |
|---|
| 2026.07.30 | ₩60,973 | ₩61,094 | ₩60,640 | ₩61,000 | +0.04% | 4.5천 |
|---|
| 2026.07.29 | ₩61,561 | ₩61,561 | ₩60,373 | ₩60,466 | -1.78% | 1.7만 |
|---|
| 2026.07.28 | ₩61,988 | ₩62,349 | ₩61,601 | ₩61,601 | -0.62% | 1.7천 |
|---|
| 2026.07.27 | ₩63,123 | ₩63,123 | ₩62,135 | ₩62,229 | -1.42% | 3천 |
|---|
| 2026.07.24 | ₩63,671 | ₩63,791 | ₩63,204 | ₩63,204 | -0.73% | 1.9천 |
|---|
| 2026.07.23 | ₩63,257 | ₩63,337 | ₩63,110 | ₩63,337 | +0.13% | 4.2천 |
|---|
| 2026.07.22 | ₩62,936 | ₩63,070 | ₩62,616 | ₩63,070 | +0.21% | 3.4천 |
|---|
| 2026.07.21 | ₩62,095 | ₩62,095 | ₩61,828 | ₩61,828 | -0.43% | 6.2천 |
|---|
| 2026.07.20 | ₩62,509 | ₩62,509 | ₩61,801 | ₩61,841 | -1.07% | 2.2천 |
|---|
| 2026.07.17 | ₩62,522 | ₩62,522 | ₩62,175 | ₩62,175 | -0.56% | 1천 |
|---|
| 2026.07.16 | ₩62,482 | ₩62,629 | ₩62,255 | ₩62,496 | +0.02% | 4.3천 |
|---|
| 2026.07.15 | ₩63,244 | ₩63,284 | ₩62,563 | ₩62,563 | -1.08% | 1.3천 |
|---|
| 2026.07.14 | ₩63,471 | ₩63,471 | ₩63,070 | ₩63,217 | -0.40% | 4.8천 |
|---|
| 2026.07.13 | ₩63,043 | ₩63,257 | ₩63,043 | ₩63,204 | +0.25% | 2.7천 |
|---|
| 2026.07.10 | ₩62,709 | ₩63,123 | ₩62,696 | ₩62,963 | +0.40% | 7.4천 |
|---|
| 2026.07.09 | ₩63,204 | ₩63,204 | ₩62,509 | ₩62,576 | -0.99% | 9.4천 |
|---|
| 2026.07.08 | ₩63,070 | ₩63,244 | ₩62,709 | ₩62,830 | -0.38% | 4.9천 |
|---|
| 2026.07.07 | ₩63,551 | ₩63,564 | ₩63,083 | ₩63,217 | -0.53% | 1만 |
|---|
| 2026.07.06 | ₩63,390 | ₩63,591 | ₩62,816 | ₩62,977 | -0.65% | 43.6만 |
|---|
| 2026.07.02 | ₩63,003 | ₩63,377 | ₩63,003 | ₩63,377 | +0.59% | 1.5천 |
|---|
| 2026.07.01 | ₩63,030 | ₩63,030 | ₩62,416 | ₩62,496 | -0.85% | 2천 |
|---|
| 2026.06.30 | ₩63,898 | ₩63,898 | ₩63,497 | ₩63,511 | -0.61% | 3.1천 |
|---|
| 2026.06.29 | ₩64,459 | ₩64,459 | ₩63,858 | ₩63,991 | -0.73% | 3.2천 |
|---|
| 2026.06.26 | ₩64,232 | ₩64,325 | ₩64,112 | ₩64,312 | +0.12% | 2.7천 |
|---|
| 2026.06.25 | ₩64,152 | ₩64,152 | ₩63,818 | ₩64,045 | -0.17% | 3.7천 |
|---|
| 2026.06.24 | ₩63,244 | ₩63,350 | ₩62,936 | ₩63,350 | +0.17% | 3.6천 |
|---|
| 2026.06.23 | ₩62,389 | ₩63,043 | ₩62,389 | ₩62,963 | +0.92% | 2.1천 |
|---|
| 2026.06.22 | ₩62,643 | ₩63,003 | ₩62,643 | ₩62,990 | +0.55% | 5.5천 |
|---|
| 2026.06.18 | ₩62,750 | ₩63,070 | ₩62,402 | ₩62,656 | -0.15% | 2.1천 |
|---|
| 2026.06.17 | ₩62,496 | ₩62,536 | ₩61,801 | ₩61,975 | -0.83% | 4.4천 |
|---|
| 2026.06.16 | ₩62,816 | ₩63,257 | ₩62,616 | ₩62,616 | -0.32% | 3.3천 |
|---|
| 2026.06.15 | ₩62,135 | ₩62,763 | ₩62,042 | ₩62,456 | +0.52% | 6.3천 |
|---|
| 2026.06.12 | ₩61,721 | ₩62,095 | ₩61,721 | ₩62,015 | +0.48% | 2.1천 |
|---|
| 2026.06.11 | ₩61,815 | ₩61,815 | ₩61,187 | ₩61,307 | -0.82% | 3천 |
|---|
| 2026.06.10 | ₩61,521 | ₩61,521 | ₩61,014 | ₩61,040 | -0.78% | 6.3천 |
|---|
| 2026.06.09 | ₩61,080 | ₩61,347 | ₩60,960 | ₩61,347 | +0.44% | 6.1천 |
|---|
| 2026.06.08 | ₩61,801 | ₩61,801 | ₩61,000 | ₩61,000 | -1.30% | 1.5천 |
|---|
| 2026.06.05 | ₩61,975 | ₩62,122 | ₩61,868 | ₩61,868 | -0.17% | 2.4천 |
|---|
| 2026.06.04 | ₩61,027 | ₩61,695 | ₩61,027 | ₩61,695 | +1.09% | 2.8천 |
|---|
| 2026.06.03 | ₩61,828 | ₩62,255 | ₩61,521 | ₩61,521 | -0.50% | 1.8천 |
|---|
| 2026.06.02 | ₩60,813 | ₩61,855 | ₩60,813 | ₩61,815 | +1.65% | 5.4천 |
|---|
| 2026.06.01 | ₩61,481 | ₩61,481 | ₩60,720 | ₩60,720 | -1.24% | 3.4천 |
|---|
| 2026.05.29 | ₩62,643 | ₩62,643 | ₩61,962 | ₩61,988 | -1.04% | 3.3천 |
|---|
| 2026.05.28 | ₩63,457 | ₩63,457 | ₩62,469 | ₩62,522 | -1.47% | 8천 |
|---|
| 2026.05.27 | ₩63,764 | ₩63,764 | ₩63,350 | ₩63,431 | -0.52% | 3.2만 |
|---|
| 2026.05.26 | ₩64,152 | ₩64,232 | ₩64,085 | ₩64,085 | -0.10% | 1.9천 |
|---|
| 2026.05.22 | ₩63,230 | ₩63,711 | ₩63,230 | ₩63,698 | +0.74% | 3.8천 |
|---|
| 2026.05.21 | ₩62,843 | ₩63,057 | ₩62,683 | ₩63,057 | +0.34% | 1.1천 |
|---|
| 2026.05.20 | ₩62,669 | ₩62,723 | ₩62,482 | ₩62,482 | -0.30% | 7.2천 |
|---|
| 2026.05.19 | ₩61,294 | ₩62,042 | ₩61,160 | ₩62,015 | +1.18% | 5.4천 |
|---|
| 2026.05.18 | ₩61,882 | ₩61,882 | ₩61,080 | ₩61,561 | -0.52% | 4.6천 |
|---|
| 2026.05.15 | ₩62,563 | ₩62,563 | ₩61,387 | ₩61,427 | -1.81% | 3.9천 |
|---|
| 2026.05.14 | ₩62,496 | ₩62,816 | ₩62,416 | ₩62,816 | +0.51% | 6.2천 |
|---|
| 2026.05.13 | ₩62,042 | ₩62,442 | ₩61,962 | ₩62,269 | +0.37% | 2.5천 |
|---|
| 2026.05.12 | ₩62,589 | ₩63,017 | ₩62,496 | ₩62,990 | +0.64% | 4.1천 |
|---|
| 2026.05.11 | ₩62,830 | ₩63,057 | ₩62,616 | ₩62,977 | +0.23% | 2천 |
|---|
| 2026.05.08 | ₩63,364 | ₩63,364 | ₩62,362 | ₩62,402 | -1.52% | 4.2천 |
|---|
| 2026.05.07 | ₩63,991 | ₩63,991 | ₩62,669 | ₩62,830 | -1.82% | 7.6천 |
|---|
| 2026.05.06 | ₩64,606 | ₩64,606 | ₩63,804 | ₩63,938 | -1.03% | 1.1만 |
|---|
| 2026.05.05 | ₩64,552 | ₩65,060 | ₩64,499 | ₩64,606 | +0.08% | 8.1천 |
|---|
| 2026.05.04 | ₩64,325 | ₩64,833 | ₩64,031 | ₩64,299 | -0.04% | 5.5만 |
|---|
| 2026.05.01 | ₩65,287 | ₩65,287 | ₩64,499 | ₩64,552 | -1.12% | 3.2천 |
|---|
| 2026.04.30 | ₩63,751 | ₩64,980 | ₩63,751 | ₩64,980 | +1.93% | 8.5천 |
|---|
| 2026.04.29 | ₩63,938 | ₩63,938 | ₩63,404 | ₩63,511 | -0.67% | 4.2천 |
|---|
| 2026.04.28 | ₩64,432 | ₩64,445 | ₩64,178 | ₩64,379 | -0.08% | 7.5천 |
|---|
| 2026.04.27 | ₩64,512 | ₩64,659 | ₩64,405 | ₩64,499 | -0.02% | 6.4천 |
|---|
| 2026.04.24 | ₩64,272 | ₩64,419 | ₩64,018 | ₩64,352 | +0.12% | 7.9천 |
|---|
| 2026.04.23 | ₩63,364 | ₩64,165 | ₩63,364 | ₩64,165 | +1.26% | 7.9만 |
|---|
| 2026.04.22 | ₩63,404 | ₩63,404 | ₩62,629 | ₩62,776 | -0.99% | 7.6천 |
|---|
| 2026.04.21 | ₩63,110 | ₩63,110 | ₩62,295 | ₩62,309 | -1.27% | 1.8만 |
|---|
| 2026.04.20 | ₩63,871 | ₩64,098 | ₩63,244 | ₩63,284 | -0.92% | 7.7천 |
|---|
| 2026.04.17 | ₩64,192 | ₩64,192 | ₩63,497 | ₩63,991 | -0.31% | 4천 |
|---|
| 2026.04.16 | ₩63,537 | ₩64,085 | ₩63,511 | ₩64,058 | +0.82% | 9.7천 |
|---|
| 2026.04.15 | ₩63,911 | ₩63,911 | ₩63,564 | ₩63,577 | -0.52% | 7.1천 |
|---|
| 2026.04.14 | ₩64,031 | ₩64,112 | ₩63,925 | ₩64,018 | -0.02% | 3.9천 |
|---|
| 2026.04.13 | ₩64,125 | ₩64,312 | ₩63,604 | ₩63,845 | -0.44% | 1.9만 |
|---|
| 2026.04.10 | ₩64,779 | ₩65,167 | ₩64,579 | ₩64,592 | -0.29% | 1.3만 |
|---|
| 2026.04.09 | ₩65,287 | ₩65,313 | ₩64,766 | ₩64,766 | -0.80% | 9.4천 |
|---|
| 2026.04.08 | ₩63,751 | ₩64,325 | ₩63,457 | ₩64,258 | +0.80% | 4.8만 |
|---|
| 2026.04.07 | ₩63,257 | ₩63,604 | ₩63,257 | ₩63,551 | +0.46% | 9.7천 |
|---|
| 2026.04.06 | ₩63,537 | ₩63,537 | ₩63,297 | ₩63,297 | -0.38% | 47.3만 |
|---|
| 2026.04.02 | ₩62,843 | ₩63,577 | ₩62,843 | ₩63,577 | +1.17% | 4천 |
|---|
| 2026.04.01 | ₩62,816 | ₩63,257 | ₩62,816 | ₩63,137 | +0.51% | 6.4천 |
|---|
| 2026.03.31 | ₩62,522 | ₩62,776 | ₩61,988 | ₩62,776 | +0.41% | 2.4만 |
|---|
| 2026.03.30 | ₩63,217 | ₩63,270 | ₩62,416 | ₩62,416 | -1.27% | 4.6천 |
|---|
| 2026.03.27 | ₩62,429 | ₩63,043 | ₩62,336 | ₩62,616 | +0.30% | 4.7천 |
|---|
| 2026.03.26 | ₩62,509 | ₩62,643 | ₩62,309 | ₩62,309 | -0.32% | 3.5천 |
|---|
| 2026.03.25 | ₩62,576 | ₩62,750 | ₩62,429 | ₩62,429 | -0.23% | 3.3천 |
|---|
| 2026.03.24 | ₩62,229 | ₩62,643 | ₩62,082 | ₩62,082 | -0.24% | 8.2천 |
|---|
| 2026.03.23 | ₩61,641 | ₩62,122 | ₩61,281 | ₩61,614 | -0.04% | 2.6만 |
|---|
| 2026.03.20 | ₩63,471 | ₩63,471 | ₩61,147 | ₩61,147 | -3.66% | 5.9만 |
|---|
| 2026.03.19 | ₩63,711 | ₩63,711 | ₩63,083 | ₩63,471 | -0.38% | 3.8천 |
|---|
| 2026.03.18 | ₩63,764 | ₩63,764 | ₩63,377 | ₩63,417 | -0.54% | 1.5천 |
|---|
| 2026.03.17 | ₩64,218 | ₩64,218 | ₩63,738 | ₩63,738 | -0.75% | 5.9천 |
|---|
| 2026.03.16 | ₩64,285 | ₩64,285 | ₩63,431 | ₩63,698 | -0.91% | 2.6천 |
|---|
| 2026.03.13 | ₩63,364 | ₩63,804 | ₩63,364 | ₩63,564 | +0.32% | 7.2천 |
|---|
| 2026.03.12 | ₩62,803 | ₩63,457 | ₩62,803 | ₩62,950 | +0.23% | 1.2만 |
|---|
| 2026.03.11 | ₩63,057 | ₩63,097 | ₩62,589 | ₩62,723 | -0.53% | 1.2만 |
|---|
| 2026.03.10 | ₩63,404 | ₩63,764 | ₩63,137 | ₩63,137 | -0.42% | 5.7천 |
|---|
| 2026.03.09 | ₩62,509 | ₩63,350 | ₩62,336 | ₩63,324 | +1.30% | 2.9천 |
|---|
| 2026.03.06 | ₩63,310 | ₩63,471 | ₩63,097 | ₩63,097 | -0.34% | 1.4천 |
|---|
| 2026.03.05 | ₩63,751 | ₩63,751 | ₩63,123 | ₩63,564 | -0.29% | 2.6천 |
|---|
| 2026.03.04 | ₩63,511 | ₩64,098 | ₩63,484 | ₩64,045 | +0.84% | 5.5천 |
|---|
| 2026.03.03 | ₩62,856 | ₩63,991 | ₩62,750 | ₩63,711 | +1.36% | 9.3천 |
|---|
| 2026.03.02 | ₩64,672 | ₩64,672 | ₩64,285 | ₩64,299 | -0.58% | 2.1천 |
|---|
| 2026.02.27 | ₩64,606 | ₩64,699 | ₩64,352 | ₩64,699 | +0.14% | 1.7천 |
|---|
| 2026.02.26 | ₩64,232 | ₩64,352 | ₩64,232 | ₩64,339 | +0.17% | 2.6천 |
|---|
| 2026.02.25 | ₩64,526 | ₩64,526 | ₩63,724 | ₩64,392 | -0.21% | 5.7천 |
|---|
| 2026.02.24 | ₩63,831 | ₩64,232 | ₩63,831 | ₩64,205 | +0.59% | 1.9천 |
|---|
| 2026.02.23 | ₩63,698 | ₩63,698 | ₩63,417 | ₩63,671 | -0.04% | 1.2천 |
|---|
| 2026.02.20 | ₩63,618 | ₩63,778 | ₩63,591 | ₩63,724 | +0.17% | 6.8천 |
|---|
| 2026.02.19 | ₩63,257 | ₩63,537 | ₩63,217 | ₩63,537 | +0.44% | 2.5천 |
|---|
| 2026.02.18 | ₩63,724 | ₩63,724 | ₩62,776 | ₩62,870 | -1.34% | 7.4천 |
|---|
| 2026.02.17 | ₩64,192 | ₩64,325 | ₩63,751 | ₩63,791 | -0.62% | 8.3천 |
|---|
| 2026.02.13 | ₩62,522 | ₩63,938 | ₩62,522 | ₩63,858 | +2.14% | 2천 |
|---|
| 2026.02.12 | ₩62,135 | ₩63,003 | ₩62,135 | ₩62,456 | +0.52% | 3.7천 |
|---|
| 2026.02.11 | ₩61,588 | ₩61,775 | ₩61,361 | ₩61,775 | +0.30% | 2.7천 |
|---|
| 2026.02.10 | ₩60,840 | ₩61,147 | ₩60,840 | ₩61,147 | +0.50% | 600 |
|---|
| 2026.02.09 | ₩60,025 | ₩60,479 | ₩60,025 | ₩60,479 | +0.76% | 3.8천 |
|---|
| 2026.02.06 | ₩59,878 | ₩60,332 | ₩59,878 | ₩60,332 | +0.76% | 1.6천 |
|---|
| 2026.02.05 | ₩59,518 | ₩59,518 | ₩59,051 | ₩59,157 | -0.61% | 1.2만 |
|---|
| 2026.02.04 | ₩59,518 | ₩59,518 | ₩59,331 | ₩59,398 | -0.20% | 1.5천 |
|---|
| 2026.02.03 | ₩59,905 | ₩60,453 | ₩59,905 | ₩60,332 | +0.71% | 2.1천 |
|---|
| 2026.02.02 | ₩59,625 | ₩59,772 | ₩59,384 | ₩59,384 | -0.40% | 5.1천 |
|---|
| 2026.01.30 | ₩59,611 | ₩59,959 | ₩59,598 | ₩59,959 | +0.58% | 1.2천 |
|---|
| 2026.01.29 | ₩60,119 | ₩60,186 | ₩59,785 | ₩60,092 | -0.04% | 6.7천 |
|---|
| 2026.01.28 | ₩60,105 | ₩60,252 | ₩59,932 | ₩60,186 | +0.13% | 2.7천 |
|---|
| 2026.01.27 | ₩59,558 | ₩60,092 | ₩59,558 | ₩60,092 | +0.90% | 1.9천 |
|---|
| 2026.01.26 | ₩59,037 | ₩59,398 | ₩59,037 | ₩59,304 | +0.45% | 1.8천 |
|---|
| 2026.01.23 | ₩58,970 | ₩59,037 | ₩58,570 | ₩58,823 | -0.25% | 4.3천 |
|---|
| 2026.01.22 | ₩59,878 | ₩59,878 | ₩59,091 | ₩59,344 | -0.89% | 4천 |
|---|
| 2026.01.21 | ₩59,091 | ₩59,478 | ₩59,064 | ₩59,451 | +0.61% | 3천 |
|---|
| 2026.01.20 | ₩59,144 | ₩59,398 | ₩58,810 | ₩58,864 | -0.47% | 5.9천 |
|---|
| 2026.01.16 | ₩59,384 | ₩59,705 | ₩59,384 | ₩59,571 | +0.31% | 5.3천 |
|---|
| 2026.01.15 | ₩59,611 | ₩60,186 | ₩59,611 | ₩59,865 | +0.43% | 3.4천 |
|---|
| 2026.01.14 | ₩58,850 | ₩59,224 | ₩58,850 | ₩59,104 | +0.43% | 1.8천 |
|---|
| 2026.01.13 | ₩58,276 | ₩58,770 | ₩58,276 | ₩58,743 | +0.80% | 2.5천 |
|---|
| 2026.01.12 | ₩58,009 | ₩58,450 | ₩58,009 | ₩58,303 | +0.51% | 2.8천 |
|---|
| 2026.01.09 | ₩58,316 | ₩58,717 | ₩58,116 | ₩58,142 | -0.30% | 2.8천 |
|---|
| 2026.01.08 | ₩57,795 | ₩57,809 | ₩57,635 | ₩57,635 | -0.28% | 2.6천 |
|---|
| 2026.01.07 | ₩59,091 | ₩59,091 | ₩57,528 | ₩57,688 | -2.37% | 6.4천 |
|---|
| 2026.01.06 | ₩58,570 | ₩58,930 | ₩58,249 | ₩58,904 | +0.57% | 4.9천 |
|---|
| 2026.01.05 | ₩59,091 | ₩59,091 | ₩57,862 | ₩58,530 | -0.95% | 9.7만 |
|---|
| 2026.01.02 | ₩58,930 | ₩59,157 | ₩58,877 | ₩58,997 | +0.11% | 4.9천 |
|---|
| 2025.12.31 | ₩58,463 | ₩58,463 | ₩58,196 | ₩58,196 | -0.46% | 3.4천 |
|---|
| 2025.12.30 | ₩58,610 | ₩58,690 | ₩58,410 | ₩58,623 | +0.02% | 6천 |
|---|
| 2025.12.29 | ₩58,623 | ₩58,663 | ₩58,450 | ₩58,450 | -0.30% | 4.6천 |
|---|
| 2025.12.26 | ₩58,810 | ₩58,810 | ₩58,410 | ₩58,516 | -0.50% | 2.9천 |
|---|
| 2025.12.24 | ₩58,396 | ₩58,757 | ₩58,396 | ₩58,757 | +0.62% | 2.1천 |
|---|
| 2025.12.23 | ₩58,610 | ₩58,610 | ₩58,356 | ₩58,530 | -0.14% | 5.7천 |
|---|
| 2025.12.22 | ₩58,329 | ₩58,396 | ₩58,276 | ₩58,383 | +0.09% | 6.6천 |
|---|
| 2025.12.19 | ₩58,823 | ₩58,957 | ₩58,329 | ₩58,329 | -0.84% | 4.1천 |
|---|
| 2025.12.18 | ₩58,637 | ₩58,877 | ₩58,583 | ₩58,637 | 0.00% | 5.9천 |
|---|
| 2025.12.17 | ₩58,289 | ₩58,316 | ₩57,969 | ₩57,996 | -0.50% | 5천 |
|---|
| 2025.12.16 | ₩59,211 | ₩59,371 | ₩58,890 | ₩59,010 | -0.34% | 3천 |
|---|
| 2025.12.15 | ₩59,344 | ₩59,344 | ₩59,131 | ₩59,304 | -0.07% | 3.7천 |
|---|
| 2025.12.12 | ₩60,146 | ₩60,146 | ₩59,171 | ₩59,171 | -1.62% | 5천 |
|---|
| 2025.12.11 | ₩59,878 | ₩60,025 | ₩59,878 | ₩59,985 | +0.18% | 1.6천 |
|---|
| 2025.12.10 | ₩59,638 | ₩59,878 | ₩59,344 | ₩59,691 | +0.09% | 9천 |
|---|
| 2025.12.09 | ₩59,678 | ₩59,798 | ₩59,451 | ₩59,451 | -0.38% | 2.7천 |
|---|
| 2025.12.08 | ₩60,159 | ₩60,159 | ₩59,291 | ₩59,291 | -1.44% | 5.1천 |
|---|
| 2025.12.05 | ₩60,399 | ₩60,399 | ₩59,825 | ₩59,865 | -0.88% | 5.5천 |
|---|
| 2025.12.04 | ₩60,559 | ₩60,920 | ₩60,559 | ₩60,626 | +0.11% | 6.2천 |
|---|
| 2025.12.03 | ₩60,012 | ₩60,413 | ₩59,972 | ₩60,332 | +0.53% | 4.9천 |
|---|
| 2025.12.02 | ₩60,479 | ₩60,559 | ₩60,012 | ₩60,065 | -0.68% | 4.4천 |
|---|
| 2025.12.01 | ₩60,800 | ₩60,800 | ₩60,065 | ₩60,079 | -1.19% | 4.7천 |
|---|
| 2025.11.28 | ₩61,334 | ₩61,427 | ₩61,174 | ₩61,427 | +0.15% | 2.4천 |
|---|
| 2025.11.26 | ₩60,760 | ₩61,054 | ₩60,760 | ₩61,027 | +0.44% | 1.7천 |
|---|
| 2025.11.25 | ₩59,959 | ₩60,159 | ₩59,865 | ₩60,146 | +0.31% | 900 |
|---|
| 2025.11.24 | ₩59,918 | ₩60,332 | ₩59,545 | ₩60,332 | +0.69% | 3.9천 |
|---|
| 2025.11.21 | ₩59,424 | ₩59,785 | ₩59,424 | ₩59,611 | +0.31% | 2.2천 |
|---|
| 2025.11.20 | ₩61,134 | ₩61,187 | ₩59,304 | ₩59,304 | -2.99% | 1.1만 |
|---|
| 2025.11.19 | ₩60,559 | ₩60,559 | ₩60,252 | ₩60,252 | -0.51% | 2.6천 |
|---|
| 2025.11.18 | ₩60,426 | ₩60,853 | ₩60,279 | ₩60,279 | -0.24% | 1.1천 |
|---|
| 2025.11.17 | ₩60,786 | ₩61,094 | ₩60,266 | ₩60,519 | -0.44% | 1.9천 |
|---|
| 2025.11.14 | ₩60,012 | ₩60,893 | ₩60,012 | ₩60,439 | +0.71% | 1.8천 |
|---|
| 2025.11.13 | ₩60,827 | ₩60,947 | ₩60,413 | ₩60,413 | -0.68% | 3.7천 |
|---|
| 2025.11.12 | ₩61,427 | ₩61,628 | ₩61,427 | ₩61,468 | +0.07% | 5.2천 |
|---|
| 2025.11.11 | ₩61,948 | ₩61,948 | ₩61,468 | ₩61,508 | -0.71% | 1.3만 |
|---|
| 2025.11.10 | ₩62,576 | ₩62,576 | ₩61,855 | ₩62,095 | -0.77% | 6천 |
|---|
| 2025.11.07 | ₩61,307 | ₩62,109 | ₩61,307 | ₩62,109 | +1.31% | 7.9천 |
|---|
| 2025.11.06 | ₩62,095 | ₩62,095 | ₩61,481 | ₩61,481 | -0.99% | 1.1만 |
|---|
| 2025.11.05 | ₩61,641 | ₩62,402 | ₩61,641 | ₩62,135 | +0.80% | 1.8천 |
|---|
| 2025.11.04 | ₩62,189 | ₩62,189 | ₩61,481 | ₩61,481 | -1.14% | 1만 |
|---|
| 2025.11.03 | ₩61,948 | ₩62,549 | ₩61,801 | ₩62,549 | +0.97% | 1.7만 |
|---|
| 2025.10.31 | ₩62,215 | ₩62,469 | ₩61,828 | ₩62,309 | +0.15% | 4.5천 |
|---|
| 2025.10.30 | ₩62,816 | ₩63,724 | ₩62,549 | ₩62,549 | -0.43% | 2.5천 |
|---|
| 2025.10.29 | ₩63,097 | ₩63,671 | ₩63,097 | ₩63,310 | +0.34% | 2.6천 |
|---|
| 2025.10.28 | ₩63,297 | ₩63,350 | ₩62,910 | ₩62,963 | -0.53% | 2.7천 |
|---|
| 2025.10.27 | ₩63,831 | ₩63,831 | ₩62,896 | ₩63,684 | -0.23% | 4.6천 |
|---|
| 2025.10.24 | ₩63,337 | ₩63,684 | ₩63,163 | ₩63,377 | +0.06% | 5.4천 |
|---|
| 2025.10.23 | ₩62,242 | ₩62,549 | ₩62,122 | ₩62,509 | +0.43% | 3.5천 |
|---|
| 2025.10.22 | ₩62,362 | ₩62,442 | ₩61,855 | ₩62,242 | -0.19% | 2.6천 |
|---|
| 2025.10.21 | ₩64,138 | ₩64,138 | ₩62,803 | ₩62,910 | -1.92% | 5천 |
|---|
| 2025.10.20 | ₩64,566 | ₩64,592 | ₩64,098 | ₩64,165 | -0.62% | 6.3천 |
|---|
| 2025.10.17 | ₩64,299 | ₩64,299 | ₩63,644 | ₩64,005 | -0.46% | 5.9천 |
|---|
| 2025.10.16 | ₩65,367 | ₩65,367 | ₩64,218 | ₩64,218 | -1.76% | 3.9천 |
|---|
| 2025.10.15 | ₩65,834 | ₩65,834 | ₩64,659 | ₩65,193 | -0.97% | 4.7천 |
|---|
| 2025.10.14 | ₩63,644 | ₩64,859 | ₩63,644 | ₩64,419 | +1.22% | 3.8천 |
|---|
| 2025.10.13 | ₩63,471 | ₩64,165 | ₩63,444 | ₩64,031 | +0.88% | 8.2천 |
|---|
| 2025.10.10 | ₩64,192 | ₩64,192 | ₩62,803 | ₩62,803 | -2.16% | 5.9천 |
|---|