시장 데이터를 불러오는 중
전체 종목
Invesco Dorsey Wright Energy Momentum ETF 과거 주가
Invesco Dorsey Wright Energy Momentum ETF · PXI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Dorsey Wright Energy Momentum ETF · PXI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩87,844 | ₩88,648 | ₩87,001 | ₩87,055 | -0.90% | 7.3천 |
| 2026.10.08 | ₩86,974 | ₩87,885 | ₩86,974 | ₩87,818 | +0.97% | 3.8만 |
| 2026.10.07 | ₩86,359 | ₩86,359 | ₩85,248 | ₩85,663 | -0.81% | 1.4만 |
| 2026.10.06 | ₩85,020 | ₩86,412 | ₩85,020 | ₩86,198 | +1.39% | 6.9천 |
| 2026.10.05 | ₩84,405 | ₩86,760 | ₩84,405 | ₩85,984 | +1.87% | 30.1만 |
| 2026.10.02 | ₩84,538 | ₩84,538 | ₩84,378 | ₩84,378 | -0.19% | 700 |
| 2026.10.01 | ₩82,236 | ₩84,030 | ₩82,236 | ₩84,030 | +2.18% | 4.3천 |
| 2026.09.30 | ₩82,089 | ₩82,758 | ₩81,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,928 |
| -0.20% |
| 2.7천 |
| 2026.09.29 | ₩81,500 | ₩81,942 | ₩81,393 | ₩81,554 | +0.07% | 2.3천 |
|---|
| 2026.09.28 | ₩82,798 | ₩82,972 | ₩82,343 | ₩82,343 | -0.55% | 4.4천 |
|---|
| 2026.09.25 | ₩82,999 | ₩83,026 | ₩82,491 | ₩82,812 | -0.23% | 3.4천 |
|---|
| 2026.09.24 | ₩82,865 | ₩84,271 | ₩82,865 | ₩83,280 | +0.50% | 2.7천 |
|---|
| 2026.09.23 | ₩83,508 | ₩84,190 | ₩83,280 | ₩83,280 | -0.27% | 1.6천 |
|---|
| 2026.09.22 | ₩83,200 | ₩85,221 | ₩83,200 | ₩83,280 | +0.10% | 5천 |
|---|
| 2026.09.21 | ₩85,904 | ₩86,600 | ₩84,712 | ₩84,712 | -1.39% | 9천 |
|---|
| 2026.09.18 | ₩87,309 | ₩87,403 | ₩86,948 | ₩86,974 | -0.38% | 2.8천 |
|---|
| 2026.09.17 | ₩87,189 | ₩87,349 | ₩86,533 | ₩87,322 | +0.15% | 9.4천 |
|---|
| 2026.09.16 | ₩87,175 | ₩87,376 | ₩86,319 | ₩86,426 | -0.86% | 4.4천 |
|---|
| 2026.09.15 | ₩87,028 | ₩87,684 | ₩87,028 | ₩87,684 | +0.75% | 1.5천 |
|---|
| 2026.09.14 | ₩88,005 | ₩88,340 | ₩85,797 | ₩85,797 | -2.51% | 1.8천 |
|---|
| 2026.09.11 | ₩87,670 | ₩88,862 | ₩87,617 | ₩88,059 | +0.44% | 6.1천 |
|---|
| 2026.09.10 | ₩87,697 | ₩88,206 | ₩87,604 | ₩87,737 | +0.05% | 2.8천 |
|---|
| 2026.09.09 | ₩89,170 | ₩89,170 | ₩88,219 | ₩88,514 | -0.74% | 2.9천 |
|---|
| 2026.09.08 | ₩88,567 | ₩88,768 | ₩88,005 | ₩88,166 | -0.45% | 1.6만 |
|---|
| 2026.09.04 | ₩87,108 | ₩87,108 | ₩86,091 | ₩86,961 | -0.17% | 5.6만 |
|---|
| 2026.09.03 | ₩88,340 | ₩88,340 | ₩87,296 | ₩87,296 | -1.18% | 1.2천 |
|---|
| 2026.09.02 | ₩86,252 | ₩87,871 | ₩86,252 | ₩87,871 | +1.88% | 2.4천 |
|---|
| 2026.09.01 | ₩87,269 | ₩87,269 | ₩86,573 | ₩86,948 | -0.37% | 4.4천 |
|---|
| 2026.08.31 | ₩84,940 | ₩86,158 | ₩84,592 | ₩86,158 | +1.43% | 3.9천 |
|---|
| 2026.08.28 | ₩84,806 | ₩84,806 | ₩84,311 | ₩84,405 | -0.47% | 1.1천 |
|---|
| 2026.08.27 | ₩83,240 | ₩84,619 | ₩82,557 | ₩84,231 | +1.19% | 3.1천 |
|---|
| 2026.08.26 | ₩82,357 | ₩83,762 | ₩82,357 | ₩83,735 | +1.67% | 3천 |
|---|
| 2026.08.25 | ₩83,039 | ₩83,842 | ₩82,865 | ₩82,865 | -0.21% | 1.2천 |
|---|
| 2026.08.24 | ₩84,873 | ₩84,873 | ₩83,494 | ₩83,990 | -1.04% | 4.9천 |
|---|
| 2026.08.21 | ₩85,917 | ₩85,917 | ₩85,315 | ₩85,582 | -0.39% | 1.3만 |
|---|
| 2026.08.20 | ₩86,506 | ₩86,506 | ₩84,873 | ₩84,873 | -1.89% | 1.1천 |
|---|
| 2026.08.19 | ₩86,212 | ₩86,212 | ₩85,141 | ₩85,275 | -1.09% | 3.5천 |
|---|
| 2026.08.18 | ₩86,198 | ₩86,198 | ₩85,649 | ₩86,078 | -0.14% | 4.2천 |
|---|
| 2026.08.17 | ₩84,940 | ₩85,502 | ₩84,940 | ₩85,502 | +0.66% | 8천 |
|---|
| 2026.08.14 | ₩83,655 | ₩84,619 | ₩83,655 | ₩84,445 | +0.94% | 1.6천 |
|---|
| 2026.08.13 | ₩82,397 | ₩83,240 | ₩81,969 | ₩83,240 | +1.02% | 4.2천 |
|---|
| 2026.08.12 | ₩82,571 | ₩82,932 | ₩82,156 | ₩82,812 | +0.29% | 4.9천 |
|---|
| 2026.08.11 | ₩80,737 | ₩82,143 | ₩80,737 | ₩81,995 | +1.56% | 7.3천 |
|---|
| 2026.08.10 | ₩79,184 | ₩80,884 | ₩79,184 | ₩80,817 | +2.06% | 5천 |
|---|
| 2026.08.07 | ₩77,096 | ₩77,217 | ₩76,641 | ₩76,748 | -0.45% | 4.6천 |
|---|
| 2026.08.06 | ₩77,525 | ₩77,940 | ₩77,391 | ₩77,552 | +0.03% | 2.6천 |
|---|
| 2026.08.05 | ₩78,020 | ₩78,261 | ₩76,427 | ₩76,427 | -2.04% | 2.9천 |
|---|
| 2026.08.04 | ₩77,244 | ₩78,930 | ₩77,244 | ₩78,810 | +2.03% | 1.7천 |
|---|
| 2026.08.03 | ₩78,408 | ₩79,492 | ₩77,833 | ₩78,448 | +0.05% | 3.3천 |
|---|
| 2026.07.31 | ₩78,930 | ₩79,693 | ₩78,930 | ₩79,693 | +0.97% | 1.6천 |
|---|
| 2026.07.30 | ₩77,056 | ₩78,796 | ₩77,043 | ₩78,703 | +2.14% | 6.5천 |
|---|
| 2026.07.29 | ₩77,123 | ₩77,418 | ₩76,722 | ₩76,722 | -0.52% | 1.6만 |
|---|
| 2026.07.28 | ₩76,494 | ₩76,521 | ₩75,852 | ₩75,852 | -0.84% | 13.6만 |
|---|
| 2026.07.27 | ₩77,645 | ₩78,957 | ₩77,378 | ₩77,378 | -0.34% | 3.1천 |
|---|
| 2026.07.24 | ₩80,443 | ₩80,697 | ₩79,158 | ₩79,158 | -1.60% | 2.7천 |
|---|
| 2026.07.23 | ₩82,357 | ₩82,450 | ₩80,108 | ₩80,121 | -2.71% | 6.8천 |
|---|
| 2026.07.22 | ₩81,139 | ₩81,647 | ₩81,018 | ₩81,032 | -0.13% | 6.4천 |
|---|
| 2026.07.21 | ₩79,452 | ₩80,483 | ₩79,452 | ₩80,483 | +1.30% | 9만 |
|---|
| 2026.07.20 | ₩78,903 | ₩79,706 | ₩78,903 | ₩79,091 | +0.24% | 7.3천 |
|---|
| 2026.07.17 | ₩78,381 | ₩79,077 | ₩78,381 | ₩79,077 | +0.89% | 3.4천 |
|---|
| 2026.07.16 | ₩78,087 | ₩78,087 | ₩77,819 | ₩77,886 | -0.26% | 3.6천 |
|---|
| 2026.07.15 | ₩78,314 | ₩78,314 | ₩76,869 | ₩77,605 | -0.91% | 9.3천 |
|---|
| 2026.07.14 | ₩78,488 | ₩78,716 | ₩78,408 | ₩78,676 | +0.24% | 4.7천 |
|---|
| 2026.07.13 | ₩77,444 | ₩77,993 | ₩77,444 | ₩77,712 | +0.35% | 2.3천 |
|---|
| 2026.07.10 | ₩75,959 | ₩75,999 | ₩75,035 | ₩75,959 | 0.00% | 3.7천 |
|---|
| 2026.07.09 | ₩76,186 | ₩76,186 | ₩75,517 | ₩75,584 | -0.79% | 1.4만 |
|---|
| 2026.07.08 | ₩75,089 | ₩76,374 | ₩75,089 | ₩76,280 | +1.59% | 23.3만 |
|---|
| 2026.07.07 | ₩73,242 | ₩73,897 | ₩72,787 | ₩73,844 | +0.82% | 10만 |
|---|
| 2026.07.06 | ₩73,001 | ₩73,549 | ₩72,318 | ₩72,452 | -0.75% | 42.7만 |
|---|
| 2026.07.02 | ₩72,586 | ₩72,586 | ₩72,305 | ₩72,425 | -0.22% | 1천 |
|---|
| 2026.07.01 | ₩73,697 | ₩73,697 | ₩72,773 | ₩72,773 | -1.25% | 1.6천 |
|---|
| 2026.06.30 | ₩74,406 | ₩74,875 | ₩73,697 | ₩73,697 | -0.95% | 2.4천 |
|---|
| 2026.06.29 | ₩75,290 | ₩75,999 | ₩74,848 | ₩74,888 | -0.53% | 7.2천 |
|---|
| 2026.06.26 | ₩74,567 | ₩74,941 | ₩74,553 | ₩74,741 | +0.23% | 3.5만 |
|---|
| 2026.06.25 | ₩74,031 | ₩74,901 | ₩74,031 | ₩74,727 | +0.94% | 1.8만 |
|---|
| 2026.06.24 | ₩72,666 | ₩72,867 | ₩72,372 | ₩72,867 | +0.28% | 1.5천 |
|---|
| 2026.06.23 | ₩73,389 | ₩74,286 | ₩73,389 | ₩74,085 | +0.95% | 1.5만 |
|---|
| 2026.06.22 | ₩73,094 | ₩74,058 | ₩72,505 | ₩74,058 | +1.32% | 4.7천 |
|---|
| 2026.06.18 | ₩73,215 | ₩73,295 | ₩72,412 | ₩73,295 | +0.11% | 4.5천 |
|---|
| 2026.06.17 | ₩74,245 | ₩74,580 | ₩73,737 | ₩73,857 | -0.52% | 8.2천 |
|---|
| 2026.06.16 | ₩75,089 | ₩75,089 | ₩74,406 | ₩74,486 | -0.80% | 1.3만 |
|---|
| 2026.06.15 | ₩75,704 | ₩76,213 | ₩75,035 | ₩75,557 | -0.19% | 5.5만 |
|---|
| 2026.06.12 | ₩78,529 | ₩78,555 | ₩77,846 | ₩77,913 | -0.78% | 2.2천 |
|---|
| 2026.06.11 | ₩78,756 | ₩78,756 | ₩77,083 | ₩77,083 | -2.12% | 4.3천 |
|---|
| 2026.06.10 | ₩77,351 | ₩78,743 | ₩77,351 | ₩77,953 | +0.78% | 8.1천 |
|---|
| 2026.06.09 | ₩77,297 | ₩77,297 | ₩76,253 | ₩76,481 | -1.06% | 4.4천 |
|---|
| 2026.06.08 | ₩78,703 | ₩79,171 | ₩78,475 | ₩78,475 | -0.29% | 2.9천 |
|---|
| 2026.06.05 | ₩78,569 | ₩78,997 | ₩77,137 | ₩77,137 | -1.82% | 1.8천 |
|---|
| 2026.06.04 | ₩78,984 | ₩80,108 | ₩78,984 | ₩80,001 | +1.29% | 7.1천 |
|---|
| 2026.06.03 | ₩79,399 | ₩80,322 | ₩79,305 | ₩79,412 | +0.02% | 2.1만 |
|---|
| 2026.06.02 | ₩78,181 | ₩79,225 | ₩78,181 | ₩79,051 | +1.11% | 6천 |
|---|
| 2026.06.01 | ₩77,431 | ₩78,729 | ₩77,431 | ₩77,565 | +0.17% | 5천 |
|---|
| 2026.05.29 | ₩77,177 | ₩77,177 | ₩76,494 | ₩76,775 | -0.52% | 3.1천 |
|---|
| 2026.05.28 | ₩77,792 | ₩77,792 | ₩77,083 | ₩77,552 | -0.31% | 3.3천 |
|---|
| 2026.05.27 | ₩77,150 | ₩78,087 | ₩76,802 | ₩77,204 | +0.07% | 2.9만 |
|---|
| 2026.05.26 | ₩80,898 | ₩80,898 | ₩79,064 | ₩79,064 | -2.27% | 1.2천 |
|---|
| 2026.05.22 | ₩80,443 | ₩80,670 | ₩80,108 | ₩80,617 | +0.22% | 1.3만 |
|---|
| 2026.05.21 | ₩81,701 | ₩81,875 | ₩79,961 | ₩79,961 | -2.13% | 5.7천 |
|---|
| 2026.05.20 | ₩82,745 | ₩82,745 | ₩81,286 | ₩81,447 | -1.57% | 6.9천 |
|---|
| 2026.05.19 | ₩82,571 | ₩83,146 | ₩81,781 | ₩82,839 | +0.32% | 6.7천 |
|---|
| 2026.05.18 | ₩81,259 | ₩82,638 | ₩80,911 | ₩82,504 | +1.53% | 9.7천 |
|---|
| 2026.05.15 | ₩80,148 | ₩81,259 | ₩80,108 | ₩81,259 | +1.39% | 1만 |
|---|
| 2026.05.14 | ₩79,880 | ₩80,148 | ₩79,747 | ₩80,028 | +0.18% | 6.3천 |
|---|
| 2026.05.13 | ₩79,171 | ₩79,399 | ₩78,662 | ₩79,399 | +0.29% | 1.2천 |
|---|
| 2026.05.12 | ₩80,269 | ₩80,269 | ₩79,144 | ₩79,747 | -0.65% | 2.1천 |
|---|
| 2026.05.11 | ₩78,529 | ₩79,586 | ₩78,529 | ₩79,586 | +1.35% | 2.3만 |
|---|
| 2026.05.08 | ₩77,538 | ₩78,582 | ₩77,190 | ₩77,806 | +0.35% | 4천 |
|---|
| 2026.05.07 | ₩77,966 | ₩77,966 | ₩76,494 | ₩77,712 | -0.33% | 3.6천 |
|---|
| 2026.05.06 | ₩80,242 | ₩80,322 | ₩79,198 | ₩79,225 | -1.27% | 8.2천 |
|---|
| 2026.05.05 | ₩82,798 | ₩83,307 | ₩82,624 | ₩82,946 | +0.18% | 1.8만 |
|---|
| 2026.05.04 | ₩81,473 | ₩82,839 | ₩81,179 | ₩82,798 | +1.63% | 2.2만 |
|---|
| 2026.05.01 | ₩81,527 | ₩81,580 | ₩80,844 | ₩81,460 | -0.08% | 1.2만 |
|---|
| 2026.04.30 | ₩80,402 | ₩82,102 | ₩80,402 | ₩82,102 | +2.11% | 1.2만 |
|---|
| 2026.04.29 | ₩80,255 | ₩81,353 | ₩80,228 | ₩81,299 | +1.30% | 2.6만 |
|---|
| 2026.04.28 | ₩78,997 | ₩79,278 | ₩78,796 | ₩79,265 | +0.34% | 1.1만 |
|---|
| 2026.04.27 | ₩77,940 | ₩78,836 | ₩77,940 | ₩78,261 | +0.41% | 2.6만 |
|---|
| 2026.04.24 | ₩77,217 | ₩77,766 | ₩77,217 | ₩77,712 | +0.64% | 3.1천 |
|---|
| 2026.04.23 | ₩76,762 | ₩77,605 | ₩76,762 | ₩77,552 | +1.03% | 3.3천 |
|---|
| 2026.04.22 | ₩75,919 | ₩76,655 | ₩75,919 | ₩76,534 | +0.81% | 7.6천 |
|---|
| 2026.04.21 | ₩74,687 | ₩75,290 | ₩74,326 | ₩75,290 | +0.81% | 8.7천 |
|---|
| 2026.04.20 | ₩73,630 | ₩74,232 | ₩73,630 | ₩73,670 | +0.05% | 5.5만 |
|---|
| 2026.04.17 | ₩73,884 | ₩73,884 | ₩72,131 | ₩73,442 | -0.60% | 8.1천 |
|---|
| 2026.04.16 | ₩76,066 | ₩76,414 | ₩76,052 | ₩76,414 | +0.46% | 1.2만 |
|---|
| 2026.04.15 | ₩74,567 | ₩75,370 | ₩74,286 | ₩75,062 | +0.66% | 1.1만 |
|---|
| 2026.04.14 | ₩75,343 | ₩75,343 | ₩74,312 | ₩74,660 | -0.91% | 1.5만 |
|---|
| 2026.04.13 | ₩77,110 | ₩77,230 | ₩75,986 | ₩76,467 | -0.83% | 1.1만 |
|---|
| 2026.04.10 | ₩75,852 | ₩76,267 | ₩75,209 | ₩76,253 | +0.53% | 2만 |
|---|
| 2026.04.09 | ₩78,100 | ₩78,100 | ₩75,745 | ₩75,959 | -2.74% | 1.6만 |
|---|
| 2026.04.08 | ₩75,223 | ₩77,324 | ₩74,808 | ₩77,244 | +2.69% | 1.9만 |
|---|
| 2026.04.07 | ₩79,358 | ₩79,372 | ₩78,917 | ₩79,198 | -0.20% | 1.8만 |
|---|
| 2026.04.06 | ₩78,582 | ₩78,582 | ₩77,672 | ₩78,475 | -0.14% | 6.8만 |
|---|
| 2026.04.02 | ₩79,358 | ₩79,653 | ₩78,207 | ₩78,502 | -1.08% | 9.5천 |
|---|
| 2026.04.01 | ₩78,529 | ₩78,703 | ₩76,869 | ₩77,458 | -1.36% | 1.4만 |
|---|
| 2026.03.31 | ₩81,366 | ₩81,661 | ₩78,609 | ₩79,706 | -2.04% | 6.5천 |
|---|
| 2026.03.30 | ₩83,468 | ₩83,468 | ₩80,469 | ₩80,670 | -3.35% | 1.5만 |
|---|
| 2026.03.27 | ₩82,062 | ₩82,584 | ₩81,915 | ₩82,370 | +0.38% | 3.7만 |
|---|
| 2026.03.26 | ₩80,576 | ₩81,902 | ₩80,576 | ₩81,406 | +1.03% | 8.4천 |
|---|
| 2026.03.25 | ₩79,479 | ₩80,416 | ₩79,479 | ₩80,282 | +1.01% | 1.8만 |
|---|
| 2026.03.24 | ₩78,569 | ₩81,005 | ₩78,569 | ₩80,402 | +2.33% | 1.6만 |
|---|
| 2026.03.23 | ₩76,856 | ₩78,542 | ₩76,856 | ₩78,087 | +1.60% | 1.1만 |
|---|
| 2026.03.20 | ₩78,703 | ₩79,144 | ₩77,699 | ₩78,033 | -0.85% | 1.3만 |
|---|
| 2026.03.19 | ₩78,248 | ₩79,773 | ₩78,248 | ₩78,703 | +0.58% | 1.4만 |
|---|
| 2026.03.18 | ₩77,578 | ₩77,913 | ₩77,204 | ₩77,552 | -0.03% | 1.1만 |
|---|
| 2026.03.17 | ₩77,003 | ₩77,873 | ₩77,003 | ₩77,297 | +0.38% | 6.7천 |
|---|
| 2026.03.16 | ₩76,574 | ₩76,708 | ₩76,119 | ₩76,119 | -0.59% | 6.3천 |
|---|
| 2026.03.13 | ₩76,253 | ₩76,253 | ₩75,584 | ₩76,066 | -0.25% | 1.2만 |
|---|
| 2026.03.12 | ₩75,530 | ₩77,030 | ₩75,530 | ₩76,133 | +0.80% | 1.7만 |
|---|
| 2026.03.11 | ₩73,389 | ₩75,704 | ₩73,389 | ₩75,691 | +3.14% | 1.1만 |
|---|
| 2026.03.10 | ₩74,580 | ₩74,794 | ₩73,603 | ₩73,603 | -1.31% | 7.9천 |
|---|
| 2026.03.09 | ₩74,299 | ₩74,794 | ₩73,590 | ₩73,978 | -0.43% | 1.4만 |
|---|
| 2026.03.06 | ₩75,437 | ₩75,437 | ₩74,406 | ₩74,634 | -1.06% | 2.6만 |
|---|
| 2026.03.05 | ₩75,544 | ₩75,785 | ₩74,540 | ₩75,115 | -0.57% | 1.7만 |
|---|
| 2026.03.04 | ₩73,857 | ₩74,875 | ₩73,857 | ₩74,875 | +1.38% | 9.2천 |
|---|
| 2026.03.03 | ₩74,674 | ₩74,674 | ₩72,813 | ₩74,031 | -0.86% | 1.6만 |
|---|
| 2026.03.02 | ₩72,693 | ₩74,179 | ₩72,693 | ₩74,138 | +1.99% | 45.5만 |
|---|
| 2026.02.27 | ₩71,809 | ₩72,171 | ₩71,809 | ₩72,171 | +0.50% | 500 |
|---|
| 2026.02.26 | ₩71,555 | ₩71,555 | ₩71,555 | ₩71,555 | 0.00% | 400 |
|---|
| 2026.02.25 | ₩71,943 | ₩71,943 | ₩70,953 | ₩71,328 | -0.86% | 900 |
|---|
| 2026.02.24 | ₩70,739 | ₩71,461 | ₩70,739 | ₩71,461 | +1.02% | 2.5천 |
|---|
| 2026.02.23 | ₩71,502 | ₩71,502 | ₩70,538 | ₩70,846 | -0.92% | 3.3천 |
|---|
| 2026.02.20 | ₩70,966 | ₩71,247 | ₩70,725 | ₩71,247 | +0.40% | 3.4천 |
|---|
| 2026.02.19 | ₩71,314 | ₩71,314 | ₩70,404 | ₩71,140 | -0.24% | 3.8천 |
|---|
| 2026.02.18 | ₩70,565 | ₩70,685 | ₩70,538 | ₩70,672 | +0.15% | 1천 |
|---|
| 2026.02.17 | ₩70,043 | ₩70,043 | ₩69,869 | ₩69,909 | -0.19% | 1천 |
|---|
| 2026.02.13 | ₩69,480 | ₩70,980 | ₩69,480 | ₩70,578 | +1.58% | 2.2천 |
|---|
| 2026.02.12 | ₩70,551 | ₩70,551 | ₩69,173 | ₩69,199 | -1.92% | 3.7천 |
|---|
| 2026.02.11 | ₩71,448 | ₩71,448 | ₩70,003 | ₩71,180 | -0.37% | 8.3천 |
|---|
| 2026.02.10 | ₩71,461 | ₩71,461 | ₩70,177 | ₩70,257 | -1.69% | 3.1천 |
|---|
| 2026.02.09 | ₩70,163 | ₩71,301 | ₩70,163 | ₩71,127 | +1.37% | 2.1만 |
|---|
| 2026.02.06 | ₩69,079 | ₩70,645 | ₩69,079 | ₩70,605 | +2.21% | 1.2만 |
|---|
| 2026.02.05 | ₩67,981 | ₩68,450 | ₩67,352 | ₩68,209 | +0.33% | 5.3천 |
|---|
| 2026.02.04 | ₩68,691 | ₩69,066 | ₩68,155 | ₩68,878 | +0.27% | 1.2만 |
|---|
| 2026.02.03 | ₩67,111 | ₩68,410 | ₩66,884 | ₩68,410 | +1.93% | 3.8만 |
|---|
| 2026.02.02 | ₩66,643 | ₩66,924 | ₩66,295 | ₩66,442 | -0.30% | 3.3만 |
|---|
| 2026.01.30 | ₩67,593 | ₩67,593 | ₩66,750 | ₩67,553 | -0.06% | 2.3천 |
|---|
| 2026.01.29 | ₩67,941 | ₩68,236 | ₩67,607 | ₩67,633 | -0.45% | 2.2천 |
|---|
| 2026.01.28 | ₩66,335 | ₩66,897 | ₩66,335 | ₩66,897 | +0.85% | 1.3천 |
|---|
| 2026.01.27 | ₩66,375 | ₩66,375 | ₩66,375 | ₩66,375 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩66,054 | ₩66,054 | ₩65,599 | ₩65,599 | -0.69% | 2천 |
|---|
| 2026.01.23 | ₩67,098 | ₩67,419 | ₩66,000 | ₩66,000 | -1.64% | 2.5천 |
|---|
| 2026.01.22 | ₩66,201 | ₩66,469 | ₩66,188 | ₩66,348 | +0.22% | 1.3천 |
|---|
| 2026.01.21 | ₩66,134 | ₩66,161 | ₩65,532 | ₩66,161 | +0.04% | 2.7천 |
|---|
| 2026.01.20 | ₩64,528 | ₩64,716 | ₩64,086 | ₩64,220 | -0.48% | 2.7천 |
|---|
| 2026.01.16 | ₩64,180 | ₩64,528 | ₩64,180 | ₩64,475 | +0.46% | 6.2천 |
|---|
| 2026.01.15 | ₩64,234 | ₩64,796 | ₩64,113 | ₩64,274 | +0.06% | 2.7천 |
|---|
| 2026.01.14 | ₩64,876 | ₩64,876 | ₩64,608 | ₩64,608 | -0.41% | 1.1천 |
|---|
| 2026.01.13 | ₩63,899 | ₩63,926 | ₩63,404 | ₩63,404 | -0.78% | 7.4천 |
|---|
| 2026.01.12 | ₩62,694 | ₩62,882 | ₩62,627 | ₩62,775 | +0.13% | 1.8천 |
|---|
| 2026.01.09 | ₩62,949 | ₩63,069 | ₩62,788 | ₩62,882 | -0.11% | 6.5천 |
|---|
| 2026.01.08 | ₩61,945 | ₩63,083 | ₩61,918 | ₩62,761 | +1.32% | 2.9천 |
|---|
| 2026.01.07 | ₩61,798 | ₩61,798 | ₩61,503 | ₩61,583 | -0.35% | 700 |
|---|
| 2026.01.06 | ₩62,480 | ₩62,694 | ₩61,905 | ₩61,918 | -0.90% | 3.3천 |
|---|
| 2026.01.05 | ₩63,859 | ₩63,859 | ₩62,387 | ₩62,708 | -1.80% | 5천 |
|---|
| 2026.01.02 | ₩61,222 | ₩62,333 | ₩61,222 | ₩62,159 | +1.53% | 7.8천 |
|---|
| 2025.12.31 | ₩60,861 | ₩60,861 | ₩60,392 | ₩60,539 | -0.53% | 1.9천 |
|---|
| 2025.12.30 | ₩60,968 | ₩61,155 | ₩60,874 | ₩60,914 | -0.09% | 8.1천 |
|---|
| 2025.12.29 | ₩60,339 | ₩60,780 | ₩60,339 | ₩60,660 | +0.53% | 5천 |
|---|
| 2025.12.26 | ₩60,847 | ₩60,847 | ₩60,017 | ₩60,285 | -0.92% | 1.1천 |
|---|
| 2025.12.24 | ₩60,874 | ₩60,874 | ₩60,687 | ₩60,687 | -0.31% | 1.4천 |
|---|
| 2025.12.23 | ₩60,406 | ₩60,928 | ₩60,406 | ₩60,847 | +0.73% | 4.3천 |
|---|
| 2025.12.22 | ₩60,392 | ₩60,954 | ₩60,352 | ₩60,379 | -0.02% | 2.2만 |
|---|
| 2025.12.19 | ₩60,071 | ₩60,446 | ₩60,071 | ₩60,299 | +0.38% | 3.4천 |
|---|
| 2025.12.18 | ₩60,245 | ₩60,245 | ₩59,643 | ₩59,643 | -1.00% | 9.1만 |
|---|
| 2025.12.17 | ₩60,258 | ₩60,339 | ₩59,897 | ₩60,339 | +0.13% | 1.8천 |
|---|
| 2025.12.16 | ₩60,365 | ₩60,365 | ₩59,696 | ₩59,884 | -0.80% | 2.1천 |
|---|
| 2025.12.15 | ₩61,731 | ₩61,731 | ₩61,423 | ₩61,717 | -0.02% | 1.4천 |
|---|
| 2025.12.12 | ₩63,792 | ₩63,792 | ₩62,467 | ₩62,467 | -2.08% | 1.9천 |
|---|
| 2025.12.11 | ₩63,431 | ₩63,431 | ₩63,431 | ₩63,431 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩63,203 | ₩63,805 | ₩63,203 | ₩63,645 | +0.70% | 800 |
|---|
| 2025.12.09 | ₩63,645 | ₩63,685 | ₩63,645 | ₩63,671 | +0.04% | 500 |
|---|
| 2025.12.08 | ₩63,712 | ₩63,712 | ₩63,190 | ₩63,190 | -0.82% | 6.4천 |
|---|
| 2025.12.05 | ₩64,675 | ₩64,675 | ₩64,086 | ₩64,100 | -0.89% | 1천 |
|---|
| 2025.12.04 | ₩64,193 | ₩64,608 | ₩64,193 | ₩64,582 | +0.60% | 3.1천 |
|---|
| 2025.12.03 | ₩64,113 | ₩64,167 | ₩64,060 | ₩64,060 | -0.08% | 5천 |
|---|
| 2025.12.02 | ₩63,002 | ₩63,002 | ₩62,909 | ₩62,909 | -0.15% | 400 |
|---|
| 2025.12.01 | ₩63,042 | ₩63,591 | ₩63,042 | ₩63,431 | +0.62% | 2.3천 |
|---|
| 2025.11.28 | ₩62,935 | ₩63,136 | ₩62,935 | ₩63,109 | +0.28% | 400 |
|---|
| 2025.11.26 | ₩61,637 | ₩62,547 | ₩61,637 | ₩62,172 | +0.87% | 2.5천 |
|---|
| 2025.11.25 | ₩61,530 | ₩61,637 | ₩61,530 | ₩61,557 | +0.04% | 1.1천 |
|---|
| 2025.11.24 | ₩60,874 | ₩61,583 | ₩60,874 | ₩61,583 | +1.17% | 3.8천 |
|---|
| 2025.11.21 | ₩61,235 | ₩61,276 | ₩61,235 | ₩61,276 | +0.07% | 2.4천 |
|---|
| 2025.11.20 | ₩62,962 | ₩63,444 | ₩60,740 | ₩60,740 | -3.53% | 1.9천 |
|---|
| 2025.11.19 | ₩62,253 | ₩62,480 | ₩61,958 | ₩62,373 | +0.19% | 1.9천 |
|---|
| 2025.11.18 | ₩62,320 | ₩63,136 | ₩61,931 | ₩63,002 | +1.10% | 3.4천 |
|---|
| 2025.11.17 | ₩63,190 | ₩63,230 | ₩62,226 | ₩62,320 | -1.38% | 2.8천 |
|---|
| 2025.11.14 | ₩63,364 | ₩63,364 | ₩63,337 | ₩63,337 | -0.04% | 700 |
|---|
| 2025.11.13 | ₩62,346 | ₩62,346 | ₩62,293 | ₩62,293 | -0.09% | 300 |
|---|
| 2025.11.12 | ₩63,297 | ₩63,404 | ₩63,176 | ₩63,176 | -0.19% | 900 |
|---|
| 2025.11.11 | ₩63,444 | ₩64,247 | ₩63,444 | ₩64,060 | +0.97% | 4.1천 |
|---|
| 2025.11.10 | ₩62,868 | ₩63,564 | ₩62,627 | ₩63,310 | +0.70% | 1.3천 |
|---|
| 2025.11.07 | ₩61,918 | ₩62,601 | ₩61,918 | ₩62,587 | +1.08% | 1.3천 |
|---|
| 2025.11.06 | ₩61,985 | ₩61,985 | ₩61,423 | ₩61,423 | -0.91% | 1.2천 |
|---|
| 2025.11.05 | ₩62,092 | ₩62,213 | ₩61,597 | ₩61,597 | -0.80% | 2천 |
|---|
| 2025.11.04 | ₩61,209 | ₩61,664 | ₩61,209 | ₩61,570 | +0.59% | 400 |
|---|
| 2025.11.03 | ₩62,306 | ₩62,895 | ₩62,306 | ₩62,895 | +0.95% | 3.6천 |
|---|
| 2025.10.31 | ₩62,574 | ₩62,641 | ₩62,172 | ₩62,627 | +0.09% | 1.5천 |
|---|
| 2025.10.30 | ₩62,132 | ₩63,163 | ₩62,132 | ₩62,373 | +0.39% | 3.4천 |
|---|
| 2025.10.29 | ₩61,918 | ₩62,842 | ₩61,918 | ₩62,413 | +0.80% | 3.2천 |
|---|
| 2025.10.28 | ₩62,132 | ₩62,132 | ₩61,798 | ₩61,798 | -0.54% | 3.4천 |
|---|
| 2025.10.27 | ₩63,578 | ₩63,578 | ₩62,601 | ₩62,868 | -1.12% | 2.1천 |
|---|
| 2025.10.24 | ₩63,497 | ₩63,497 | ₩63,230 | ₩63,230 | -0.42% | 1.6천 |
|---|
| 2025.10.23 | ₩62,909 | ₩63,658 | ₩62,775 | ₩63,149 | +0.38% | 5천 |
|---|
| 2025.10.22 | ₩61,356 | ₩62,052 | ₩60,539 | ₩61,543 | +0.31% | 6천 |
|---|
| 2025.10.21 | ₩61,931 | ₩61,985 | ₩61,664 | ₩61,811 | -0.19% | 2.4천 |
|---|
| 2025.10.20 | ₩62,306 | ₩63,029 | ₩62,306 | ₩63,002 | +1.12% | 2.6천 |
|---|
| 2025.10.17 | ₩62,199 | ₩62,199 | ₩61,704 | ₩61,811 | -0.62% | 1.3천 |
|---|
| 2025.10.16 | ₩63,149 | ₩63,149 | ₩62,092 | ₩62,373 | -1.23% | 2천 |
|---|
| 2025.10.15 | ₩64,501 | ₩64,501 | ₩63,685 | ₩63,685 | -1.27% | 2천 |
|---|
| 2025.10.14 | ₩62,467 | ₩64,006 | ₩62,467 | ₩63,538 | +1.71% | 4.3천 |
|---|
| 2025.10.13 | ₩63,337 | ₩63,511 | ₩63,149 | ₩63,444 | +0.17% | 4.4천 |
|---|
| 2025.10.10 | ₩63,631 | ₩63,631 | ₩61,463 | ₩61,476 | -3.39% | 2.5천 |
|---|