시장 데이터를 불러오는 중
전체 종목
Invesco Dorsey Wright Basic Materials Momentum ETF 과거 주가
Invesco Dorsey Wright Basic Materials Momentum ETF · PYZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Dorsey Wright Basic Materials Momentum ETF · PYZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩154,906 | ₩155,322 | ₩154,276 | ₩154,357 | -0.35% | 1천 |
| 2026.10.08 | ₩153,432 | ₩153,606 | ₩153,432 | ₩153,606 | +0.11% | 1.8천 |
| 2026.10.07 | ₩154,545 | ₩154,545 | ₩153,472 | ₩153,472 | -0.69% | 1.2천 |
| 2026.10.06 | ₩156,903 | ₩156,903 | ₩156,555 | ₩156,555 | -0.22% | 500 |
| 2026.10.05 | ₩155,724 | ₩157,050 | ₩155,509 | ₩156,086 | +0.23% | 3.4천 |
| 2026.10.02 | ₩153,834 | ₩154,008 | ₩153,834 | ₩154,008 | +0.11% | 800 |
| 2026.10.01 | ₩149,385 | ₩151,878 | ₩149,292 | ₩151,878 | +1.67% | 7.2천 |
| 2026.09.30 | ₩151,556 | ₩151,556 | ₩151,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,556 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩151,409 | ₩152,132 | ₩151,409 | ₩152,132 | +0.48% | 300 |
|---|
| 2026.09.28 | ₩152,776 | ₩152,776 | ₩152,776 | ₩152,776 | 0.00% | 700 |
|---|
| 2026.09.25 | ₩155,630 | ₩155,630 | ₩154,813 | ₩155,576 | -0.03% | 900 |
|---|
| 2026.09.24 | ₩154,973 | ₩155,241 | ₩154,786 | ₩155,201 | +0.15% | 4.3천 |
|---|
| 2026.09.23 | ₩156,407 | ₩157,198 | ₩156,407 | ₩156,555 | +0.09% | 1.4천 |
|---|
| 2026.09.22 | ₩156,876 | ₩158,203 | ₩156,876 | ₩158,203 | +0.85% | 1천 |
|---|
| 2026.09.21 | ₩156,756 | ₩156,756 | ₩156,340 | ₩156,340 | -0.27% | 1천 |
|---|
| 2026.09.18 | ₩156,930 | ₩157,519 | ₩156,809 | ₩157,519 | +0.38% | 1천 |
|---|
| 2026.09.17 | ₩159,422 | ₩159,771 | ₩159,047 | ₩159,476 | +0.03% | 1.6천 |
|---|
| 2026.09.16 | ₩159,771 | ₩159,771 | ₩158,029 | ₩158,029 | -1.09% | 500 |
|---|
| 2026.09.15 | ₩158,203 | ₩158,203 | ₩158,203 | ₩158,203 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩158,739 | ₩158,739 | ₩157,680 | ₩157,680 | -0.67% | 3.8천 |
|---|
| 2026.09.11 | ₩162,678 | ₩163,013 | ₩162,263 | ₩162,263 | -0.26% | 700 |
|---|
| 2026.09.10 | ₩163,389 | ₩164,152 | ₩162,263 | ₩162,330 | -0.65% | 6천 |
|---|
| 2026.09.09 | ₩166,806 | ₩166,806 | ₩166,377 | ₩166,377 | -0.26% | 400 |
|---|
| 2026.09.08 | ₩168,655 | ₩168,735 | ₩167,422 | ₩167,422 | -0.73% | 1.5천 |
|---|
| 2026.09.04 | ₩167,516 | ₩167,998 | ₩167,007 | ₩167,717 | +0.12% | 3.3만 |
|---|
| 2026.09.03 | ₩167,610 | ₩168,012 | ₩167,516 | ₩167,663 | +0.03% | 1.1천 |
|---|
| 2026.09.02 | ₩167,945 | ₩167,945 | ₩167,945 | ₩167,945 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩163,831 | ₩165,224 | ₩163,831 | ₩164,648 | +0.50% | 1.6천 |
|---|
| 2026.08.31 | ₩165,854 | ₩165,854 | ₩165,854 | ₩165,854 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩166,645 | ₩166,645 | ₩166,645 | ₩166,645 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩166,765 | ₩168,481 | ₩166,765 | ₩168,481 | +1.03% | 500 |
|---|
| 2026.08.26 | ₩167,275 | ₩167,275 | ₩167,261 | ₩167,261 | -0.01% | 900 |
|---|
| 2026.08.25 | ₩165,425 | ₩167,275 | ₩165,425 | ₩167,275 | +1.12% | 1.1천 |
|---|
| 2026.08.24 | ₩166,377 | ₩166,377 | ₩165,479 | ₩165,921 | -0.27% | 600 |
|---|
| 2026.08.21 | ₩166,832 | ₩167,422 | ₩166,832 | ₩167,382 | +0.33% | 1천 |
|---|
| 2026.08.20 | ₩164,420 | ₩164,420 | ₩164,420 | ₩164,420 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩170,062 | ₩170,062 | ₩166,350 | ₩166,350 | -2.18% | 900 |
|---|
| 2026.08.18 | ₩168,347 | ₩168,347 | ₩167,435 | ₩167,449 | -0.53% | 1.5천 |
|---|
| 2026.08.17 | ₩171,509 | ₩171,831 | ₩171,509 | ₩171,831 | +0.19% | 400 |
|---|
| 2026.08.14 | ₩171,214 | ₩171,295 | ₩171,214 | ₩171,295 | +0.05% | 300 |
|---|
| 2026.08.13 | ₩170,531 | ₩170,531 | ₩169,405 | ₩169,405 | -0.66% | 600 |
|---|
| 2026.08.12 | ₩171,201 | ₩171,657 | ₩170,678 | ₩170,678 | -0.31% | 1.1천 |
|---|
| 2026.08.11 | ₩172,032 | ₩172,032 | ₩171,791 | ₩171,791 | -0.14% | 600 |
|---|
| 2026.08.10 | ₩171,630 | ₩172,166 | ₩171,402 | ₩171,683 | +0.03% | 1.7천 |
|---|
| 2026.08.07 | ₩170,357 | ₩171,241 | ₩170,196 | ₩170,933 | +0.34% | 1.1천 |
|---|
| 2026.08.06 | ₩169,191 | ₩170,317 | ₩167,824 | ₩167,824 | -0.81% | 2.3천 |
|---|
| 2026.08.05 | ₩168,534 | ₩168,990 | ₩167,690 | ₩168,441 | -0.06% | 2천 |
|---|
| 2026.08.04 | ₩162,437 | ₩165,693 | ₩162,437 | ₩165,693 | +2.00% | 1천 |
|---|
| 2026.08.03 | ₩158,524 | ₩160,374 | ₩157,828 | ₩160,374 | +1.17% | 3.1천 |
|---|
| 2026.07.31 | ₩159,730 | ₩159,730 | ₩156,957 | ₩158,498 | -0.77% | 1.7천 |
|---|
| 2026.07.30 | ₩158,136 | ₩159,891 | ₩158,055 | ₩159,891 | +1.11% | 1.6천 |
|---|
| 2026.07.29 | ₩157,050 | ₩159,744 | ₩156,313 | ₩157,493 | +0.28% | 2.5천 |
|---|
| 2026.07.28 | ₩161,057 | ₩161,446 | ₩160,400 | ₩161,271 | +0.13% | 1.6천 |
|---|
| 2026.07.27 | ₩164,085 | ₩164,085 | ₩161,379 | ₩161,861 | -1.36% | 1.5천 |
|---|
| 2026.07.24 | ₩163,121 | ₩163,121 | ₩163,121 | ₩163,121 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩162,183 | ₩163,563 | ₩162,183 | ₩163,482 | +0.80% | 800 |
|---|
| 2026.07.22 | ₩163,576 | ₩163,576 | ₩162,893 | ₩162,933 | -0.39% | 2.8천 |
|---|
| 2026.07.21 | ₩159,503 | ₩161,687 | ₩158,846 | ₩161,419 | +1.20% | 500 |
|---|
| 2026.07.20 | ₩157,988 | ₩157,988 | ₩157,399 | ₩157,519 | -0.30% | 2.2천 |
|---|
| 2026.07.17 | ₩158,712 | ₩159,355 | ₩158,404 | ₩158,404 | -0.19% | 1.9만 |
|---|
| 2026.07.16 | ₩160,333 | ₩160,333 | ₩158,645 | ₩158,645 | -1.05% | 400 |
|---|
| 2026.07.15 | ₩159,824 | ₩161,526 | ₩159,824 | ₩161,526 | +1.06% | 600 |
|---|
| 2026.07.14 | ₩163,000 | ₩163,000 | ₩161,539 | ₩161,982 | -0.62% | 1.6천 |
|---|
| 2026.07.13 | ₩161,218 | ₩161,218 | ₩159,972 | ₩159,972 | -0.77% | 500 |
|---|
| 2026.07.10 | ₩161,258 | ₩161,258 | ₩161,111 | ₩161,111 | -0.09% | 400 |
|---|
| 2026.07.09 | ₩161,338 | ₩161,714 | ₩160,869 | ₩160,869 | -0.29% | 2.5천 |
|---|
| 2026.07.08 | ₩160,454 | ₩160,481 | ₩160,454 | ₩160,481 | +0.02% | 600 |
|---|
| 2026.07.07 | ₩164,889 | ₩164,889 | ₩161,606 | ₩161,606 | -1.99% | 600 |
|---|
| 2026.07.06 | ₩165,358 | ₩165,399 | ₩164,796 | ₩165,399 | +0.02% | 2.3천 |
|---|
| 2026.07.02 | ₩167,369 | ₩167,369 | ₩163,067 | ₩164,742 | -1.57% | 1.5천 |
|---|
| 2026.07.01 | ₩167,543 | ₩168,039 | ₩165,452 | ₩165,452 | -1.25% | 800 |
|---|
| 2026.06.30 | ₩168,320 | ₩168,628 | ₩168,320 | ₩168,628 | +0.18% | 1.7천 |
|---|
| 2026.06.29 | ₩169,151 | ₩169,151 | ₩166,497 | ₩167,100 | -1.21% | 1.5천 |
|---|
| 2026.06.26 | ₩169,030 | ₩169,218 | ₩167,636 | ₩169,178 | +0.09% | 1.2천 |
|---|
| 2026.06.25 | ₩170,089 | ₩170,531 | ₩169,928 | ₩170,531 | +0.26% | 1.7천 |
|---|
| 2026.06.24 | ₩169,231 | ₩169,245 | ₩167,958 | ₩167,958 | -0.75% | 3.6천 |
|---|
| 2026.06.23 | ₩171,147 | ₩171,147 | ₩169,070 | ₩169,070 | -1.21% | 900 |
|---|
| 2026.06.22 | ₩173,774 | ₩174,229 | ₩173,626 | ₩173,935 | +0.09% | 1.5천 |
|---|
| 2026.06.18 | ₩174,497 | ₩174,497 | ₩173,760 | ₩174,430 | -0.04% | 5.2천 |
|---|
| 2026.06.17 | ₩177,780 | ₩178,759 | ₩174,859 | ₩174,859 | -1.64% | 1천 |
|---|
| 2026.06.16 | ₩175,985 | ₩175,985 | ₩175,435 | ₩175,462 | -0.30% | 800 |
|---|
| 2026.06.15 | ₩177,017 | ₩177,352 | ₩177,003 | ₩177,070 | +0.03% | 1.6천 |
|---|
| 2026.06.12 | ₩175,556 | ₩177,191 | ₩175,435 | ₩176,775 | +0.69% | 1.6천 |
|---|
| 2026.06.11 | ₩170,518 | ₩174,430 | ₩170,518 | ₩174,430 | +2.29% | 900 |
|---|
| 2026.06.10 | ₩168,467 | ₩168,467 | ₩166,966 | ₩166,966 | -0.89% | 700 |
|---|
| 2026.06.09 | ₩165,961 | ₩170,183 | ₩165,961 | ₩170,183 | +2.54% | 1천 |
|---|
| 2026.06.08 | ₩169,419 | ₩169,526 | ₩168,923 | ₩168,923 | -0.29% | 2천 |
|---|
| 2026.06.05 | ₩169,566 | ₩169,566 | ₩167,543 | ₩168,173 | -0.82% | 700 |
|---|
| 2026.06.04 | ₩176,414 | ₩176,414 | ₩175,918 | ₩175,918 | -0.28% | 500 |
|---|
| 2026.06.03 | ₩177,271 | ₩177,285 | ₩176,869 | ₩176,869 | -0.23% | 600 |
|---|
| 2026.06.02 | ₩179,697 | ₩179,697 | ₩178,919 | ₩178,919 | -0.43% | 2.4천 |
|---|
| 2026.06.01 | ₩175,904 | ₩175,904 | ₩175,904 | ₩175,904 | 0.00% | 300 |
|---|
| 2026.05.29 | ₩175,409 | ₩175,409 | ₩174,551 | ₩175,194 | -0.12% | 1.3천 |
|---|
| 2026.05.28 | ₩173,399 | ₩175,797 | ₩172,233 | ₩175,596 | +1.27% | 1.1천 |
|---|
| 2026.05.27 | ₩173,358 | ₩174,095 | ₩173,332 | ₩173,814 | +0.26% | 900 |
|---|
| 2026.05.26 | ₩172,514 | ₩174,189 | ₩172,514 | ₩174,189 | +0.97% | 2.2천 |
|---|
| 2026.05.22 | ₩169,124 | ₩170,370 | ₩168,709 | ₩169,566 | +0.26% | 1.7천 |
|---|
| 2026.05.21 | ₩166,203 | ₩167,355 | ₩165,399 | ₩167,355 | +0.69% | 1.8천 |
|---|
| 2026.05.20 | ₩164,126 | ₩166,162 | ₩164,126 | ₩166,149 | +1.23% | 600 |
|---|
| 2026.05.19 | ₩164,903 | ₩164,903 | ₩162,384 | ₩162,920 | -1.20% | 1.7천 |
|---|
| 2026.05.18 | ₩167,395 | ₩167,395 | ₩165,586 | ₩165,921 | -0.88% | 2.5천 |
|---|
| 2026.05.15 | ₩170,611 | ₩170,611 | ₩168,307 | ₩168,400 | -1.30% | 4.6천 |
|---|
| 2026.05.14 | ₩176,695 | ₩176,695 | ₩174,337 | ₩174,337 | -1.33% | 4.2천 |
|---|
| 2026.05.13 | ₩176,266 | ₩177,727 | ₩175,261 | ₩177,137 | +0.49% | 4.1천 |
|---|
| 2026.05.12 | ₩172,528 | ₩176,293 | ₩172,528 | ₩176,293 | +2.18% | 900 |
|---|
| 2026.05.11 | ₩175,422 | ₩177,084 | ₩175,422 | ₩176,280 | +0.49% | 3.4천 |
|---|
| 2026.05.08 | ₩172,327 | ₩172,327 | ₩171,657 | ₩171,804 | -0.30% | 2.1천 |
|---|
| 2026.05.07 | ₩176,856 | ₩176,856 | ₩170,665 | ₩170,665 | -3.50% | 4.4천 |
|---|
| 2026.05.06 | ₩175,154 | ₩175,154 | ₩173,747 | ₩174,899 | -0.15% | 2.2천 |
|---|
| 2026.05.05 | ₩172,005 | ₩174,725 | ₩172,005 | ₩174,082 | +1.21% | 6.6천 |
|---|
| 2026.05.04 | ₩171,590 | ₩172,126 | ₩169,539 | ₩170,437 | -0.67% | 21.7만 |
|---|
| 2026.05.01 | ₩171,965 | ₩171,965 | ₩171,965 | ₩171,965 | 0.00% | 400 |
|---|
| 2026.04.30 | ₩167,998 | ₩172,179 | ₩167,998 | ₩172,179 | +2.49% | 1.2천 |
|---|
| 2026.04.29 | ₩170,223 | ₩170,223 | ₩167,355 | ₩167,355 | -1.68% | 3.2천 |
|---|
| 2026.04.28 | ₩170,719 | ₩170,719 | ₩169,097 | ₩169,111 | -0.94% | 1.3천 |
|---|
| 2026.04.27 | ₩171,697 | ₩172,621 | ₩171,697 | ₩172,621 | +0.54% | 800 |
|---|
| 2026.04.24 | ₩171,147 | ₩171,831 | ₩171,147 | ₩171,831 | +0.40% | 600 |
|---|
| 2026.04.23 | ₩170,625 | ₩170,625 | ₩169,807 | ₩170,089 | -0.31% | 1.4천 |
|---|
| 2026.04.22 | ₩170,772 | ₩171,777 | ₩170,745 | ₩171,777 | +0.59% | 2.9천 |
|---|
| 2026.04.21 | ₩172,608 | ₩172,608 | ₩169,714 | ₩169,982 | -1.52% | 3.1천 |
|---|
| 2026.04.20 | ₩169,941 | ₩170,879 | ₩169,861 | ₩170,879 | +0.55% | 1.6천 |
|---|
| 2026.04.17 | ₩167,623 | ₩169,633 | ₩167,623 | ₩169,084 | +0.87% | 1.8천 |
|---|
| 2026.04.16 | ₩169,057 | ₩169,580 | ₩167,797 | ₩169,379 | +0.19% | 4.4천 |
|---|
| 2026.04.15 | ₩169,057 | ₩169,057 | ₩167,275 | ₩167,275 | -1.05% | 4천 |
|---|
| 2026.04.14 | ₩170,035 | ₩170,035 | ₩169,338 | ₩169,338 | -0.41% | 1.4천 |
|---|
| 2026.04.13 | ₩168,588 | ₩170,357 | ₩168,360 | ₩170,357 | +1.05% | 1.9천 |
|---|
| 2026.04.10 | ₩168,374 | ₩168,374 | ₩168,240 | ₩168,347 | -0.02% | 2.4천 |
|---|
| 2026.04.09 | ₩166,953 | ₩167,194 | ₩166,953 | ₩167,194 | +0.14% | 1.3천 |
|---|
| 2026.04.08 | ₩166,028 | ₩167,369 | ₩166,028 | ₩167,369 | +0.81% | 1.3천 |
|---|
| 2026.04.07 | ₩163,094 | ₩163,094 | ₩163,094 | ₩163,094 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩162,129 | ₩162,303 | ₩162,129 | ₩162,303 | +0.11% | 1.8천 |
|---|
| 2026.04.02 | ₩161,995 | ₩162,920 | ₩161,995 | ₩162,920 | +0.57% | 1.2천 |
|---|
| 2026.04.01 | ₩161,727 | ₩164,179 | ₩161,727 | ₩163,348 | +1.00% | 2.5천 |
|---|
| 2026.03.31 | ₩157,479 | ₩160,655 | ₩157,479 | ₩160,575 | +1.97% | 8.4천 |
|---|
| 2026.03.30 | ₩156,139 | ₩156,166 | ₩153,285 | ₩153,285 | -1.83% | 2.7천 |
|---|
| 2026.03.27 | ₩153,848 | ₩155,724 | ₩153,848 | ₩154,129 | +0.18% | 1.1만 |
|---|
| 2026.03.26 | ₩155,509 | ₩155,804 | ₩153,727 | ₩154,049 | -0.94% | 1.5천 |
|---|
| 2026.03.25 | ₩157,962 | ₩157,962 | ₩156,836 | ₩157,506 | -0.29% | 2.3천 |
|---|
| 2026.03.24 | ₩148,863 | ₩154,880 | ₩148,863 | ₩154,839 | +4.01% | 2천 |
|---|
| 2026.03.23 | ₩151,556 | ₩151,757 | ₩150,725 | ₩150,766 | -0.52% | 1.8천 |
|---|
| 2026.03.20 | ₩149,439 | ₩149,439 | ₩146,799 | ₩146,799 | -1.77% | 1.2천 |
|---|
| 2026.03.19 | ₩151,891 | ₩151,891 | ₩151,878 | ₩151,878 | -0.01% | 1.1천 |
|---|
| 2026.03.18 | ₩158,270 | ₩158,940 | ₩156,595 | ₩156,595 | -1.06% | 3.7천 |
|---|
| 2026.03.17 | ₩160,668 | ₩160,695 | ₩160,400 | ₩160,494 | -0.11% | 1.6천 |
|---|
| 2026.03.16 | ₩158,967 | ₩159,395 | ₩157,653 | ₩159,395 | +0.27% | 1.6천 |
|---|
| 2026.03.13 | ₩158,216 | ₩158,216 | ₩157,104 | ₩157,158 | -0.67% | 2천 |
|---|
| 2026.03.12 | ₩163,710 | ₩163,710 | ₩161,030 | ₩161,325 | -1.46% | 2.5천 |
|---|
| 2026.03.11 | ₩164,688 | ₩165,881 | ₩163,764 | ₩165,787 | +0.67% | 2.6천 |
|---|
| 2026.03.10 | ₩165,573 | ₩166,497 | ₩165,573 | ₩165,975 | +0.24% | 2.1천 |
|---|
| 2026.03.09 | ₩156,729 | ₩164,715 | ₩156,622 | ₩164,715 | +5.10% | 5.5천 |
|---|
| 2026.03.06 | ₩162,732 | ₩162,960 | ₩161,754 | ₩162,303 | -0.26% | 1만 |
|---|
| 2026.03.05 | ₩170,812 | ₩170,812 | ₩166,256 | ₩166,256 | -2.67% | 3천 |
|---|
| 2026.03.04 | ₩172,166 | ₩173,935 | ₩171,549 | ₩171,965 | -0.12% | 2.9천 |
|---|
| 2026.03.03 | ₩169,124 | ₩171,858 | ₩166,859 | ₩171,335 | +1.31% | 5.9천 |
|---|
| 2026.03.02 | ₩174,739 | ₩178,477 | ₩174,484 | ₩178,477 | +2.14% | 2.1만 |
|---|
| 2026.02.27 | ₩175,167 | ₩177,070 | ₩175,167 | ₩177,070 | +1.09% | 1천 |
|---|
| 2026.02.26 | ₩174,926 | ₩176,347 | ₩172,340 | ₩176,347 | +0.81% | 4.2천 |
|---|
| 2026.02.25 | ₩176,414 | ₩176,414 | ₩175,569 | ₩175,569 | -0.48% | 700 |
|---|
| 2026.02.24 | ₩174,390 | ₩176,561 | ₩174,390 | ₩175,864 | +0.85% | 3.4천 |
|---|
| 2026.02.23 | ₩171,710 | ₩173,358 | ₩171,710 | ₩173,157 | +0.84% | 4.6천 |
|---|
| 2026.02.20 | ₩172,233 | ₩173,278 | ₩171,147 | ₩173,224 | +0.58% | 2.3만 |
|---|
| 2026.02.19 | ₩171,523 | ₩172,648 | ₩170,879 | ₩172,648 | +0.66% | 1.3천 |
|---|
| 2026.02.18 | ₩173,412 | ₩175,114 | ₩172,635 | ₩172,635 | -0.45% | 3.6천 |
|---|
| 2026.02.17 | ₩170,142 | ₩170,571 | ₩166,993 | ₩170,209 | +0.04% | 2.3천 |
|---|
| 2026.02.13 | ₩169,566 | ₩172,621 | ₩169,432 | ₩172,059 | +1.47% | 5천 |
|---|
| 2026.02.12 | ₩177,017 | ₩177,030 | ₩170,049 | ₩170,049 | -3.94% | 2천 |
|---|
| 2026.02.11 | ₩177,365 | ₩177,365 | ₩174,042 | ₩177,352 | -0.01% | 6.7천 |
|---|
| 2026.02.10 | ₩174,229 | ₩175,717 | ₩174,109 | ₩174,779 | +0.32% | 1.5만 |
|---|
| 2026.02.09 | ₩171,375 | ₩175,007 | ₩171,362 | ₩174,806 | +2.00% | 1.6만 |
|---|
| 2026.02.06 | ₩170,022 | ₩171,697 | ₩169,928 | ₩171,616 | +0.94% | 4.6천 |
|---|
| 2026.02.05 | ₩166,229 | ₩166,229 | ₩164,273 | ₩164,394 | -1.10% | 1.6천 |
|---|
| 2026.02.04 | ₩172,246 | ₩172,581 | ₩167,811 | ₩170,357 | -1.10% | 7.1천 |
|---|
| 2026.02.03 | ₩168,843 | ₩171,201 | ₩167,704 | ₩170,250 | +0.83% | 4.4천 |
|---|
| 2026.02.02 | ₩161,633 | ₩163,281 | ₩161,633 | ₩163,281 | +1.02% | 6.1천 |
|---|
| 2026.01.30 | ₩164,528 | ₩164,528 | ₩160,802 | ₩162,196 | -1.42% | 4.7천 |
|---|
| 2026.01.29 | ₩169,781 | ₩170,759 | ₩167,167 | ₩170,759 | +0.58% | 2.9천 |
|---|
| 2026.01.28 | ₩174,605 | ₩174,605 | ₩171,844 | ₩172,742 | -1.07% | 3.2천 |
|---|
| 2026.01.27 | ₩171,362 | ₩173,305 | ₩171,147 | ₩173,305 | +1.13% | 4천 |
|---|
| 2026.01.26 | ₩179,228 | ₩179,228 | ₩172,595 | ₩172,595 | -3.70% | 5.1천 |
|---|
| 2026.01.23 | ₩175,154 | ₩175,770 | ₩174,471 | ₩175,770 | +0.35% | 1.9천 |
|---|
| 2026.01.22 | ₩174,484 | ₩177,003 | ₩174,484 | ₩175,315 | +0.48% | 7천 |
|---|
| 2026.01.21 | ₩171,938 | ₩171,992 | ₩171,094 | ₩171,965 | +0.02% | 4.5천 |
|---|
| 2026.01.20 | ₩168,615 | ₩169,285 | ₩167,797 | ₩168,856 | +0.14% | 9.5천 |
|---|
| 2026.01.16 | ₩168,642 | ₩168,642 | ₩167,449 | ₩168,280 | -0.21% | 1.8천 |
|---|
| 2026.01.15 | ₩167,770 | ₩169,647 | ₩167,770 | ₩169,084 | +0.78% | 1.1천 |
|---|
| 2026.01.14 | ₩166,564 | ₩167,342 | ₩166,564 | ₩167,248 | +0.41% | 1천 |
|---|
| 2026.01.13 | ₩166,524 | ₩166,524 | ₩164,863 | ₩164,943 | -0.95% | 2.4천 |
|---|
| 2026.01.12 | ₩163,938 | ₩165,064 | ₩163,871 | ₩165,064 | +0.69% | 1.4천 |
|---|
| 2026.01.09 | ₩161,178 | ₩161,982 | ₩161,017 | ₩161,982 | +0.50% | 2.2천 |
|---|
| 2026.01.08 | ₩157,385 | ₩158,390 | ₩157,171 | ₩158,390 | +0.64% | 1.9천 |
|---|
| 2026.01.07 | ₩156,166 | ₩157,988 | ₩156,045 | ₩157,680 | +0.97% | 3.7천 |
|---|
| 2026.01.06 | ₩157,024 | ₩159,570 | ₩157,024 | ₩159,503 | +1.58% | 1.2만 |
|---|
| 2026.01.05 | ₩155,067 | ₩155,563 | ₩154,947 | ₩154,947 | -0.08% | 4.1만 |
|---|
| 2026.01.02 | ₩148,916 | ₩151,168 | ₩148,916 | ₩151,168 | +1.51% | 1.4천 |
|---|
| 2025.12.31 | ₩148,394 | ₩148,394 | ₩147,402 | ₩147,617 | -0.52% | 1.4천 |
|---|
| 2025.12.30 | ₩150,055 | ₩150,055 | ₩149,024 | ₩149,024 | -0.69% | 900 |
|---|
| 2025.12.29 | ₩149,493 | ₩150,538 | ₩149,493 | ₩149,948 | +0.30% | 1.2천 |
|---|
| 2025.12.26 | ₩153,660 | ₩153,660 | ₩152,990 | ₩152,990 | -0.44% | 600 |
|---|
| 2025.12.24 | ₩151,570 | ₩152,682 | ₩151,570 | ₩152,682 | +0.73% | 1.2천 |
|---|
| 2025.12.23 | ₩152,575 | ₩152,642 | ₩152,575 | ₩152,642 | +0.04% | 1.1천 |
|---|
| 2025.12.22 | ₩152,307 | ₩152,910 | ₩152,052 | ₩152,253 | -0.04% | 3.7천 |
|---|
| 2025.12.19 | ₩150,471 | ₩150,605 | ₩150,122 | ₩150,122 | -0.23% | 1.1천 |
|---|
| 2025.12.18 | ₩148,796 | ₩149,010 | ₩147,670 | ₩147,938 | -0.58% | 2.7천 |
|---|
| 2025.12.17 | ₩148,179 | ₩149,010 | ₩146,652 | ₩146,746 | -0.97% | 3.3천 |
|---|
| 2025.12.16 | ₩146,732 | ₩146,772 | ₩146,250 | ₩146,772 | +0.03% | 1.5천 |
|---|
| 2025.12.15 | ₩148,796 | ₩148,796 | ₩147,282 | ₩147,282 | -1.02% | 1.5천 |
|---|
| 2025.12.12 | ₩152,119 | ₩152,119 | ₩148,689 | ₩148,689 | -2.26% | 2.3천 |
|---|
| 2025.12.11 | ₩144,896 | ₩151,369 | ₩144,896 | ₩151,047 | +4.24% | 4.2천 |
|---|
| 2025.12.10 | ₩143,221 | ₩145,553 | ₩143,221 | ₩145,231 | +1.40% | 3.1천 |
|---|
| 2025.12.09 | ₩143,865 | ₩143,865 | ₩143,342 | ₩143,342 | -0.36% | 700 |
|---|
| 2025.12.08 | ₩144,454 | ₩144,454 | ₩141,761 | ₩141,761 | -1.86% | 2.6천 |
|---|
| 2025.12.05 | ₩144,829 | ₩145,111 | ₩143,798 | ₩143,798 | -0.71% | 3.4천 |
|---|
| 2025.12.04 | ₩143,449 | ₩144,762 | ₩143,422 | ₩144,307 | +0.60% | 2.2천 |
|---|
| 2025.12.03 | ₩142,364 | ₩143,570 | ₩142,364 | ₩143,329 | +0.68% | 2.1천 |
|---|
| 2025.12.02 | ₩141,600 | ₩142,391 | ₩141,560 | ₩141,948 | +0.25% | 1.7천 |
|---|
| 2025.12.01 | ₩143,824 | ₩143,824 | ₩142,029 | ₩142,029 | -1.25% | 4.3천 |
|---|
| 2025.11.28 | ₩142,793 | ₩143,583 | ₩142,793 | ₩143,583 | +0.55% | 800 |
|---|
| 2025.11.26 | ₩139,925 | ₩142,163 | ₩139,925 | ₩141,412 | +1.06% | 8.5천 |
|---|
| 2025.11.25 | ₩136,387 | ₩139,188 | ₩136,387 | ₩139,067 | +1.97% | 1.7천 |
|---|
| 2025.11.24 | ₩134,015 | ₩136,280 | ₩134,015 | ₩136,280 | +1.69% | 1.2천 |
|---|
| 2025.11.21 | ₩131,108 | ₩133,278 | ₩130,103 | ₩133,037 | +1.47% | 1.9천 |
|---|
| 2025.11.20 | ₩136,990 | ₩136,990 | ₩130,545 | ₩130,545 | -4.71% | 1.9천 |
|---|
| 2025.11.19 | ₩135,717 | ₩135,905 | ₩135,288 | ₩135,690 | -0.02% | 2.4천 |
|---|
| 2025.11.18 | ₩134,980 | ₩135,409 | ₩133,278 | ₩134,819 | -0.12% | 1.7천 |
|---|
| 2025.11.17 | ₩136,521 | ₩137,178 | ₩134,538 | ₩134,538 | -1.45% | 2.6천 |
|---|
| 2025.11.14 | ₩136,655 | ₩137,821 | ₩136,655 | ₩137,352 | +0.51% | 2.3천 |
|---|
| 2025.11.13 | ₩141,185 | ₩141,185 | ₩138,196 | ₩138,196 | -2.12% | 1.6천 |
|---|
| 2025.11.12 | ₩139,898 | ₩141,814 | ₩139,898 | ₩141,077 | +0.84% | 2.4천 |
|---|
| 2025.11.11 | ₩139,402 | ₩139,402 | ₩138,571 | ₩138,866 | -0.38% | 800 |
|---|
| 2025.11.10 | ₩139,938 | ₩140,421 | ₩138,183 | ₩139,550 | -0.28% | 4.7천 |
|---|
| 2025.11.07 | ₩132,796 | ₩136,883 | ₩132,796 | ₩136,883 | +3.08% | 3.2천 |
|---|
| 2025.11.06 | ₩135,878 | ₩135,878 | ₩132,756 | ₩132,756 | -2.30% | 2.9천 |
|---|
| 2025.11.05 | ₩133,734 | ₩134,605 | ₩133,292 | ₩134,364 | +0.47% | 1.4만 |
|---|
| 2025.11.04 | ₩134,471 | ₩134,605 | ₩132,769 | ₩132,796 | -1.25% | 2.4천 |
|---|
| 2025.11.03 | ₩138,920 | ₩138,920 | ₩136,602 | ₩136,816 | -1.51% | 17.7만 |
|---|
| 2025.10.31 | ₩140,782 | ₩140,850 | ₩140,313 | ₩140,313 | -0.33% | 500 |
|---|
| 2025.10.30 | ₩142,029 | ₩142,391 | ₩141,506 | ₩141,506 | -0.37% | 1.2천 |
|---|
| 2025.10.29 | ₩145,057 | ₩145,057 | ₩142,444 | ₩142,444 | -1.80% | 1.9천 |
|---|
| 2025.10.28 | ₩143,275 | ₩144,012 | ₩143,275 | ₩144,012 | +0.51% | 700 |
|---|
| 2025.10.27 | ₩144,990 | ₩144,990 | ₩143,128 | ₩143,449 | -1.06% | 1.7천 |
|---|
| 2025.10.24 | ₩145,741 | ₩145,741 | ₩145,727 | ₩145,741 | 0.00% | 400 |
|---|
| 2025.10.23 | ₩143,717 | ₩144,977 | ₩143,717 | ₩144,977 | +0.88% | 800 |
|---|
| 2025.10.22 | ₩141,587 | ₩141,895 | ₩141,372 | ₩141,895 | +0.22% | 1.1천 |
|---|
| 2025.10.21 | ₩143,463 | ₩143,463 | ₩143,463 | ₩143,463 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩148,581 | ₩149,761 | ₩148,581 | ₩149,761 | +0.79% | 600 |
|---|
| 2025.10.17 | ₩147,282 | ₩147,282 | ₩145,325 | ₩145,526 | -1.19% | 1.1천 |
|---|
| 2025.10.16 | ₩148,930 | ₩149,560 | ₩148,930 | ₩149,560 | +0.42% | 600 |
|---|
| 2025.10.15 | ₩154,183 | ₩154,183 | ₩151,248 | ₩152,186 | -1.29% | 1.4천 |
|---|
| 2025.10.14 | ₩150,189 | ₩153,995 | ₩148,005 | ₩152,802 | +1.74% | 2.5천 |
|---|
| 2025.10.13 | ₩148,863 | ₩151,610 | ₩148,849 | ₩151,208 | +1.58% | 2.7천 |
|---|
| 2025.10.10 | ₩143,824 | ₩143,824 | ₩143,824 | ₩143,824 | 0.00% | 100 |
|---|