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 | ₩155,037 | ₩155,453 | ₩154,407 | ₩154,487 | -0.35% | 1천 |
| 2026.10.08 | ₩153,562 | ₩153,736 | ₩153,562 | ₩153,736 | +0.11% | 1.8천 |
| 2026.10.07 | ₩154,675 | ₩154,675 | ₩153,602 | ₩153,602 | -0.69% | 1.2천 |
| 2026.10.06 | ₩157,035 | ₩157,035 | ₩156,687 | ₩156,687 | -0.22% | 500 |
| 2026.10.05 | ₩155,855 | ₩157,183 | ₩155,640 | ₩156,217 | +0.23% | 3.4천 |
| 2026.10.02 | ₩153,964 | ₩154,138 | ₩153,964 | ₩154,138 | +0.11% | 800 |
| 2026.10.01 | ₩149,511 | ₩152,006 | ₩149,418 | ₩152,006 | +1.67% | 7.2천 |
| 2026.09.30 | ₩151,684 | ₩151,684 | ₩151,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,684 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩151,537 | ₩152,261 | ₩151,537 | ₩152,261 | +0.48% | 300 |
|---|
| 2026.09.28 | ₩152,905 | ₩152,905 | ₩152,905 | ₩152,905 | 0.00% | 700 |
|---|
| 2026.09.25 | ₩155,761 | ₩155,761 | ₩154,943 | ₩155,708 | -0.03% | 900 |
|---|
| 2026.09.24 | ₩155,104 | ₩155,372 | ₩154,916 | ₩155,332 | +0.15% | 4.3천 |
|---|
| 2026.09.23 | ₩156,539 | ₩157,330 | ₩156,539 | ₩156,687 | +0.09% | 1.4천 |
|---|
| 2026.09.22 | ₩157,008 | ₩158,336 | ₩157,008 | ₩158,336 | +0.85% | 1천 |
|---|
| 2026.09.21 | ₩156,888 | ₩156,888 | ₩156,472 | ₩156,472 | -0.27% | 1천 |
|---|
| 2026.09.18 | ₩157,062 | ₩157,652 | ₩156,941 | ₩157,652 | +0.38% | 1천 |
|---|
| 2026.09.17 | ₩159,557 | ₩159,905 | ₩159,181 | ₩159,610 | +0.03% | 1.6천 |
|---|
| 2026.09.16 | ₩159,905 | ₩159,905 | ₩158,162 | ₩158,162 | -1.09% | 500 |
|---|
| 2026.09.15 | ₩158,336 | ₩158,336 | ₩158,336 | ₩158,336 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩158,873 | ₩158,873 | ₩157,813 | ₩157,813 | -0.67% | 3.8천 |
|---|
| 2026.09.11 | ₩162,816 | ₩163,151 | ₩162,400 | ₩162,400 | -0.26% | 700 |
|---|
| 2026.09.10 | ₩163,526 | ₩164,291 | ₩162,400 | ₩162,467 | -0.65% | 6천 |
|---|
| 2026.09.09 | ₩166,946 | ₩166,946 | ₩166,517 | ₩166,517 | -0.26% | 400 |
|---|
| 2026.09.08 | ₩168,797 | ₩168,878 | ₩167,563 | ₩167,563 | -0.73% | 1.5천 |
|---|
| 2026.09.04 | ₩167,657 | ₩168,140 | ₩167,148 | ₩167,858 | +0.12% | 3.3만 |
|---|
| 2026.09.03 | ₩167,751 | ₩168,153 | ₩167,657 | ₩167,805 | +0.03% | 1.1천 |
|---|
| 2026.09.02 | ₩168,086 | ₩168,086 | ₩168,086 | ₩168,086 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩163,969 | ₩165,364 | ₩163,969 | ₩164,787 | +0.50% | 1.6천 |
|---|
| 2026.08.31 | ₩165,994 | ₩165,994 | ₩165,994 | ₩165,994 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩166,785 | ₩166,785 | ₩166,785 | ₩166,785 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩166,906 | ₩168,623 | ₩166,906 | ₩168,623 | +1.03% | 500 |
|---|
| 2026.08.26 | ₩167,416 | ₩167,416 | ₩167,402 | ₩167,402 | -0.01% | 900 |
|---|
| 2026.08.25 | ₩165,565 | ₩167,416 | ₩165,565 | ₩167,416 | +1.12% | 1.1천 |
|---|
| 2026.08.24 | ₩166,517 | ₩166,517 | ₩165,619 | ₩166,061 | -0.27% | 600 |
|---|
| 2026.08.21 | ₩166,973 | ₩167,563 | ₩166,973 | ₩167,523 | +0.33% | 1천 |
|---|
| 2026.08.20 | ₩164,559 | ₩164,559 | ₩164,559 | ₩164,559 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩170,205 | ₩170,205 | ₩166,490 | ₩166,490 | -2.18% | 900 |
|---|
| 2026.08.18 | ₩168,489 | ₩168,489 | ₩167,577 | ₩167,590 | -0.53% | 1.5천 |
|---|
| 2026.08.17 | ₩171,654 | ₩171,976 | ₩171,654 | ₩171,976 | +0.19% | 400 |
|---|
| 2026.08.14 | ₩171,359 | ₩171,439 | ₩171,359 | ₩171,439 | +0.05% | 300 |
|---|
| 2026.08.13 | ₩170,675 | ₩170,675 | ₩169,548 | ₩169,548 | -0.66% | 600 |
|---|
| 2026.08.12 | ₩171,345 | ₩171,801 | ₩170,822 | ₩170,822 | -0.31% | 1.1천 |
|---|
| 2026.08.11 | ₩172,177 | ₩172,177 | ₩171,935 | ₩171,935 | -0.14% | 600 |
|---|
| 2026.08.10 | ₩171,774 | ₩172,311 | ₩171,547 | ₩171,828 | +0.03% | 1.7천 |
|---|
| 2026.08.07 | ₩170,500 | ₩171,386 | ₩170,339 | ₩171,077 | +0.34% | 1.1천 |
|---|
| 2026.08.06 | ₩169,334 | ₩170,460 | ₩167,966 | ₩167,966 | -0.81% | 2.3천 |
|---|
| 2026.08.05 | ₩168,676 | ₩169,132 | ₩167,832 | ₩168,583 | -0.06% | 2천 |
|---|
| 2026.08.04 | ₩162,574 | ₩165,833 | ₩162,574 | ₩165,833 | +2.00% | 1천 |
|---|
| 2026.08.03 | ₩158,658 | ₩160,509 | ₩157,961 | ₩160,509 | +1.17% | 3.1천 |
|---|
| 2026.07.31 | ₩159,865 | ₩159,865 | ₩157,089 | ₩158,631 | -0.77% | 1.7천 |
|---|
| 2026.07.30 | ₩158,269 | ₩160,026 | ₩158,189 | ₩160,026 | +1.11% | 1.6천 |
|---|
| 2026.07.29 | ₩157,183 | ₩159,878 | ₩156,445 | ₩157,625 | +0.28% | 2.5천 |
|---|
| 2026.07.28 | ₩161,193 | ₩161,582 | ₩160,536 | ₩161,407 | +0.13% | 1.6천 |
|---|
| 2026.07.27 | ₩164,224 | ₩164,224 | ₩161,515 | ₩161,998 | -1.36% | 1.5천 |
|---|
| 2026.07.24 | ₩163,258 | ₩163,258 | ₩163,258 | ₩163,258 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩162,319 | ₩163,701 | ₩162,319 | ₩163,620 | +0.80% | 800 |
|---|
| 2026.07.22 | ₩163,714 | ₩163,714 | ₩163,030 | ₩163,070 | -0.39% | 2.8천 |
|---|
| 2026.07.21 | ₩159,637 | ₩161,823 | ₩158,980 | ₩161,555 | +1.20% | 500 |
|---|
| 2026.07.20 | ₩158,122 | ₩158,122 | ₩157,531 | ₩157,652 | -0.30% | 2.2천 |
|---|
| 2026.07.17 | ₩158,846 | ₩159,490 | ₩158,537 | ₩158,537 | -0.19% | 1.9만 |
|---|
| 2026.07.16 | ₩160,469 | ₩160,469 | ₩158,779 | ₩158,779 | -1.05% | 400 |
|---|
| 2026.07.15 | ₩159,959 | ₩161,662 | ₩159,959 | ₩161,662 | +1.06% | 600 |
|---|
| 2026.07.14 | ₩163,137 | ₩163,137 | ₩161,676 | ₩162,118 | -0.62% | 1.6천 |
|---|
| 2026.07.13 | ₩161,354 | ₩161,354 | ₩160,106 | ₩160,106 | -0.77% | 500 |
|---|
| 2026.07.10 | ₩161,394 | ₩161,394 | ₩161,246 | ₩161,246 | -0.09% | 400 |
|---|
| 2026.07.09 | ₩161,474 | ₩161,850 | ₩161,005 | ₩161,005 | -0.29% | 2.5천 |
|---|
| 2026.07.08 | ₩160,589 | ₩160,616 | ₩160,589 | ₩160,616 | +0.02% | 600 |
|---|
| 2026.07.07 | ₩165,029 | ₩165,029 | ₩161,743 | ₩161,743 | -1.99% | 600 |
|---|
| 2026.07.06 | ₩165,498 | ₩165,538 | ₩164,935 | ₩165,538 | +0.02% | 2.3천 |
|---|
| 2026.07.02 | ₩167,510 | ₩167,510 | ₩163,205 | ₩164,881 | -1.57% | 1.5천 |
|---|
| 2026.07.01 | ₩167,684 | ₩168,180 | ₩165,592 | ₩165,592 | -1.25% | 800 |
|---|
| 2026.06.30 | ₩168,462 | ₩168,770 | ₩168,462 | ₩168,770 | +0.18% | 1.7천 |
|---|
| 2026.06.29 | ₩169,293 | ₩169,293 | ₩166,638 | ₩167,241 | -1.21% | 1.5천 |
|---|
| 2026.06.26 | ₩169,173 | ₩169,360 | ₩167,778 | ₩169,320 | +0.09% | 1.2천 |
|---|
| 2026.06.25 | ₩170,232 | ₩170,675 | ₩170,071 | ₩170,675 | +0.26% | 1.7천 |
|---|
| 2026.06.24 | ₩169,374 | ₩169,387 | ₩168,100 | ₩168,100 | -0.75% | 3.6천 |
|---|
| 2026.06.23 | ₩171,292 | ₩171,292 | ₩169,213 | ₩169,213 | -1.21% | 900 |
|---|
| 2026.06.22 | ₩173,920 | ₩174,376 | ₩173,773 | ₩174,081 | +0.09% | 1.5천 |
|---|
| 2026.06.18 | ₩174,645 | ₩174,645 | ₩173,907 | ₩174,577 | -0.04% | 5.2천 |
|---|
| 2026.06.17 | ₩177,930 | ₩178,909 | ₩175,007 | ₩175,007 | -1.64% | 1천 |
|---|
| 2026.06.16 | ₩176,133 | ₩176,133 | ₩175,583 | ₩175,610 | -0.30% | 800 |
|---|
| 2026.06.15 | ₩177,166 | ₩177,501 | ₩177,152 | ₩177,220 | +0.03% | 1.6천 |
|---|
| 2026.06.12 | ₩175,704 | ₩177,340 | ₩175,583 | ₩176,925 | +0.69% | 1.6천 |
|---|
| 2026.06.11 | ₩170,661 | ₩174,577 | ₩170,661 | ₩174,577 | +2.29% | 900 |
|---|
| 2026.06.10 | ₩168,609 | ₩168,609 | ₩167,107 | ₩167,107 | -0.89% | 700 |
|---|
| 2026.06.09 | ₩166,101 | ₩170,326 | ₩166,101 | ₩170,326 | +2.54% | 1천 |
|---|
| 2026.06.08 | ₩169,562 | ₩169,669 | ₩169,065 | ₩169,065 | -0.29% | 2천 |
|---|
| 2026.06.05 | ₩169,709 | ₩169,709 | ₩167,684 | ₩168,314 | -0.82% | 700 |
|---|
| 2026.06.04 | ₩176,562 | ₩176,562 | ₩176,066 | ₩176,066 | -0.28% | 500 |
|---|
| 2026.06.03 | ₩177,421 | ₩177,434 | ₩177,018 | ₩177,018 | -0.23% | 600 |
|---|
| 2026.06.02 | ₩179,848 | ₩179,848 | ₩179,070 | ₩179,070 | -0.43% | 2.4천 |
|---|
| 2026.06.01 | ₩176,053 | ₩176,053 | ₩176,053 | ₩176,053 | 0.00% | 300 |
|---|
| 2026.05.29 | ₩175,557 | ₩175,557 | ₩174,698 | ₩175,342 | -0.12% | 1.3천 |
|---|
| 2026.05.28 | ₩173,545 | ₩175,945 | ₩172,378 | ₩175,744 | +1.27% | 1.1천 |
|---|
| 2026.05.27 | ₩173,505 | ₩174,242 | ₩173,478 | ₩173,961 | +0.26% | 900 |
|---|
| 2026.05.26 | ₩172,660 | ₩174,336 | ₩172,660 | ₩174,336 | +0.97% | 2.2천 |
|---|
| 2026.05.22 | ₩169,267 | ₩170,514 | ₩168,851 | ₩169,709 | +0.26% | 1.7천 |
|---|
| 2026.05.21 | ₩166,343 | ₩167,496 | ₩165,538 | ₩167,496 | +0.69% | 1.8천 |
|---|
| 2026.05.20 | ₩164,264 | ₩166,303 | ₩164,264 | ₩166,289 | +1.23% | 600 |
|---|
| 2026.05.19 | ₩165,042 | ₩165,042 | ₩162,521 | ₩163,057 | -1.20% | 1.7천 |
|---|
| 2026.05.18 | ₩167,536 | ₩167,536 | ₩165,726 | ₩166,061 | -0.88% | 2.5천 |
|---|
| 2026.05.15 | ₩170,755 | ₩170,755 | ₩168,448 | ₩168,542 | -1.30% | 4.6천 |
|---|
| 2026.05.14 | ₩176,844 | ₩176,844 | ₩174,484 | ₩174,484 | -1.33% | 4.2천 |
|---|
| 2026.05.13 | ₩176,415 | ₩177,877 | ₩175,409 | ₩177,287 | +0.49% | 4.1천 |
|---|
| 2026.05.12 | ₩172,673 | ₩176,442 | ₩172,673 | ₩176,442 | +2.18% | 900 |
|---|
| 2026.05.11 | ₩175,570 | ₩177,233 | ₩175,570 | ₩176,428 | +0.49% | 3.4천 |
|---|
| 2026.05.08 | ₩172,472 | ₩172,472 | ₩171,801 | ₩171,949 | -0.30% | 2.1천 |
|---|
| 2026.05.07 | ₩177,005 | ₩177,005 | ₩170,809 | ₩170,809 | -3.50% | 4.4천 |
|---|
| 2026.05.06 | ₩175,302 | ₩175,302 | ₩173,894 | ₩175,047 | -0.15% | 2.2천 |
|---|
| 2026.05.05 | ₩172,150 | ₩174,873 | ₩172,150 | ₩174,229 | +1.21% | 6.6천 |
|---|
| 2026.05.04 | ₩171,734 | ₩172,271 | ₩169,682 | ₩170,581 | -0.67% | 21.7만 |
|---|
| 2026.05.01 | ₩172,110 | ₩172,110 | ₩172,110 | ₩172,110 | 0.00% | 400 |
|---|
| 2026.04.30 | ₩168,140 | ₩172,324 | ₩168,140 | ₩172,324 | +2.49% | 1.2천 |
|---|
| 2026.04.29 | ₩170,366 | ₩170,366 | ₩167,496 | ₩167,496 | -1.68% | 3.2천 |
|---|
| 2026.04.28 | ₩170,863 | ₩170,863 | ₩169,240 | ₩169,253 | -0.94% | 1.3천 |
|---|
| 2026.04.27 | ₩171,842 | ₩172,767 | ₩171,842 | ₩172,767 | +0.54% | 800 |
|---|
| 2026.04.24 | ₩171,292 | ₩171,976 | ₩171,292 | ₩171,976 | +0.40% | 600 |
|---|
| 2026.04.23 | ₩170,769 | ₩170,769 | ₩169,951 | ₩170,232 | -0.31% | 1.4천 |
|---|
| 2026.04.22 | ₩170,916 | ₩171,922 | ₩170,889 | ₩171,922 | +0.59% | 2.9천 |
|---|
| 2026.04.21 | ₩172,754 | ₩172,754 | ₩169,857 | ₩170,125 | -1.52% | 3.1천 |
|---|
| 2026.04.20 | ₩170,085 | ₩171,023 | ₩170,004 | ₩171,023 | +0.55% | 1.6천 |
|---|
| 2026.04.17 | ₩167,764 | ₩169,776 | ₩167,764 | ₩169,226 | +0.87% | 1.8천 |
|---|
| 2026.04.16 | ₩169,199 | ₩169,723 | ₩167,939 | ₩169,521 | +0.19% | 4.4천 |
|---|
| 2026.04.15 | ₩169,199 | ₩169,199 | ₩167,416 | ₩167,416 | -1.05% | 4천 |
|---|
| 2026.04.14 | ₩170,179 | ₩170,179 | ₩169,481 | ₩169,481 | -0.41% | 1.4천 |
|---|
| 2026.04.13 | ₩168,730 | ₩170,500 | ₩168,502 | ₩170,500 | +1.05% | 1.9천 |
|---|
| 2026.04.10 | ₩168,515 | ₩168,515 | ₩168,381 | ₩168,489 | -0.02% | 2.4천 |
|---|
| 2026.04.09 | ₩167,094 | ₩167,335 | ₩167,094 | ₩167,335 | +0.14% | 1.3천 |
|---|
| 2026.04.08 | ₩166,168 | ₩167,510 | ₩166,168 | ₩167,510 | +0.81% | 1.3천 |
|---|
| 2026.04.07 | ₩163,231 | ₩163,231 | ₩163,231 | ₩163,231 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩162,266 | ₩162,440 | ₩162,266 | ₩162,440 | +0.11% | 1.8천 |
|---|
| 2026.04.02 | ₩162,132 | ₩163,057 | ₩162,132 | ₩163,057 | +0.57% | 1.2천 |
|---|
| 2026.04.01 | ₩161,863 | ₩164,318 | ₩161,863 | ₩163,486 | +1.00% | 2.5천 |
|---|
| 2026.03.31 | ₩157,612 | ₩160,790 | ₩157,612 | ₩160,710 | +1.97% | 8.4천 |
|---|
| 2026.03.30 | ₩156,271 | ₩156,298 | ₩153,414 | ₩153,414 | -1.83% | 2.7천 |
|---|
| 2026.03.27 | ₩153,977 | ₩155,855 | ₩153,977 | ₩154,259 | +0.18% | 1.1만 |
|---|
| 2026.03.26 | ₩155,640 | ₩155,936 | ₩153,857 | ₩154,179 | -0.94% | 1.5천 |
|---|
| 2026.03.25 | ₩158,095 | ₩158,095 | ₩156,968 | ₩157,639 | -0.29% | 2.3천 |
|---|
| 2026.03.24 | ₩148,988 | ₩155,010 | ₩148,988 | ₩154,970 | +4.01% | 2천 |
|---|
| 2026.03.23 | ₩151,684 | ₩151,885 | ₩150,853 | ₩150,893 | -0.52% | 1.8천 |
|---|
| 2026.03.20 | ₩149,565 | ₩149,565 | ₩146,923 | ₩146,923 | -1.77% | 1.2천 |
|---|
| 2026.03.19 | ₩152,019 | ₩152,019 | ₩152,006 | ₩152,006 | -0.01% | 1.1천 |
|---|
| 2026.03.18 | ₩158,403 | ₩159,074 | ₩156,727 | ₩156,727 | -1.06% | 3.7천 |
|---|
| 2026.03.17 | ₩160,804 | ₩160,831 | ₩160,536 | ₩160,630 | -0.11% | 1.6천 |
|---|
| 2026.03.16 | ₩159,101 | ₩159,530 | ₩157,786 | ₩159,530 | +0.27% | 1.6천 |
|---|
| 2026.03.13 | ₩158,350 | ₩158,350 | ₩157,236 | ₩157,290 | -0.67% | 2천 |
|---|
| 2026.03.12 | ₩163,848 | ₩163,848 | ₩161,166 | ₩161,461 | -1.46% | 2.5천 |
|---|
| 2026.03.11 | ₩164,827 | ₩166,021 | ₩163,902 | ₩165,927 | +0.67% | 2.6천 |
|---|
| 2026.03.10 | ₩165,712 | ₩166,638 | ₩165,712 | ₩166,115 | +0.24% | 2.1천 |
|---|
| 2026.03.09 | ₩156,861 | ₩164,854 | ₩156,754 | ₩164,854 | +5.10% | 5.5천 |
|---|
| 2026.03.06 | ₩162,869 | ₩163,097 | ₩161,890 | ₩162,440 | -0.26% | 1만 |
|---|
| 2026.03.05 | ₩170,956 | ₩170,956 | ₩166,396 | ₩166,396 | -2.67% | 3천 |
|---|
| 2026.03.04 | ₩172,311 | ₩174,081 | ₩171,694 | ₩172,110 | -0.12% | 2.9천 |
|---|
| 2026.03.03 | ₩169,267 | ₩172,002 | ₩167,000 | ₩171,479 | +1.31% | 5.9천 |
|---|
| 2026.03.02 | ₩174,886 | ₩178,628 | ₩174,631 | ₩178,628 | +2.14% | 2.1만 |
|---|
| 2026.02.27 | ₩175,315 | ₩177,220 | ₩175,315 | ₩177,220 | +1.09% | 1천 |
|---|
| 2026.02.26 | ₩175,074 | ₩176,495 | ₩172,485 | ₩176,495 | +0.81% | 4.2천 |
|---|
| 2026.02.25 | ₩176,562 | ₩176,562 | ₩175,717 | ₩175,717 | -0.48% | 700 |
|---|
| 2026.02.24 | ₩174,537 | ₩176,710 | ₩174,537 | ₩176,013 | +0.85% | 3.4천 |
|---|
| 2026.02.23 | ₩171,855 | ₩173,505 | ₩171,855 | ₩173,303 | +0.84% | 4.6천 |
|---|
| 2026.02.20 | ₩172,378 | ₩173,424 | ₩171,292 | ₩173,370 | +0.58% | 2.3만 |
|---|
| 2026.02.19 | ₩171,667 | ₩172,794 | ₩171,023 | ₩172,794 | +0.66% | 1.3천 |
|---|
| 2026.02.18 | ₩173,558 | ₩175,261 | ₩172,780 | ₩172,780 | -0.45% | 3.6천 |
|---|
| 2026.02.17 | ₩170,286 | ₩170,715 | ₩167,134 | ₩170,353 | +0.04% | 2.3천 |
|---|
| 2026.02.13 | ₩169,709 | ₩172,767 | ₩169,575 | ₩172,204 | +1.47% | 5천 |
|---|
| 2026.02.12 | ₩177,166 | ₩177,179 | ₩170,192 | ₩170,192 | -3.94% | 2천 |
|---|
| 2026.02.11 | ₩177,515 | ₩177,515 | ₩174,189 | ₩177,501 | -0.01% | 6.7천 |
|---|
| 2026.02.10 | ₩174,376 | ₩175,865 | ₩174,256 | ₩174,926 | +0.32% | 1.5만 |
|---|
| 2026.02.09 | ₩171,520 | ₩175,154 | ₩171,506 | ₩174,953 | +2.00% | 1.6만 |
|---|
| 2026.02.06 | ₩170,165 | ₩171,842 | ₩170,071 | ₩171,761 | +0.94% | 4.6천 |
|---|
| 2026.02.05 | ₩166,370 | ₩166,370 | ₩164,412 | ₩164,532 | -1.10% | 1.6천 |
|---|
| 2026.02.04 | ₩172,391 | ₩172,727 | ₩167,952 | ₩170,500 | -1.10% | 7.1천 |
|---|
| 2026.02.03 | ₩168,985 | ₩171,345 | ₩167,845 | ₩170,393 | +0.83% | 4.4천 |
|---|
| 2026.02.02 | ₩161,770 | ₩163,419 | ₩161,770 | ₩163,419 | +1.02% | 6.1천 |
|---|
| 2026.01.30 | ₩164,666 | ₩164,666 | ₩160,938 | ₩162,333 | -1.42% | 4.7천 |
|---|
| 2026.01.29 | ₩169,924 | ₩170,903 | ₩167,308 | ₩170,903 | +0.58% | 2.9천 |
|---|
| 2026.01.28 | ₩174,752 | ₩174,752 | ₩171,989 | ₩172,888 | -1.07% | 3.2천 |
|---|
| 2026.01.27 | ₩171,506 | ₩173,451 | ₩171,292 | ₩173,451 | +1.13% | 4천 |
|---|
| 2026.01.26 | ₩179,379 | ₩179,379 | ₩172,740 | ₩172,740 | -3.70% | 5.1천 |
|---|
| 2026.01.23 | ₩175,302 | ₩175,919 | ₩174,618 | ₩175,919 | +0.35% | 1.9천 |
|---|
| 2026.01.22 | ₩174,631 | ₩177,152 | ₩174,631 | ₩175,463 | +0.48% | 7천 |
|---|
| 2026.01.21 | ₩172,083 | ₩172,137 | ₩171,238 | ₩172,110 | +0.02% | 4.5천 |
|---|
| 2026.01.20 | ₩168,757 | ₩169,427 | ₩167,939 | ₩168,998 | +0.14% | 9.5천 |
|---|
| 2026.01.16 | ₩168,784 | ₩168,784 | ₩167,590 | ₩168,422 | -0.21% | 1.8천 |
|---|
| 2026.01.15 | ₩167,912 | ₩169,790 | ₩167,912 | ₩169,226 | +0.78% | 1.1천 |
|---|
| 2026.01.14 | ₩166,705 | ₩167,483 | ₩166,705 | ₩167,389 | +0.41% | 1천 |
|---|
| 2026.01.13 | ₩166,665 | ₩166,665 | ₩165,002 | ₩165,082 | -0.95% | 2.4천 |
|---|
| 2026.01.12 | ₩164,076 | ₩165,203 | ₩164,009 | ₩165,203 | +0.69% | 1.4천 |
|---|
| 2026.01.09 | ₩161,314 | ₩162,118 | ₩161,153 | ₩162,118 | +0.50% | 2.2천 |
|---|
| 2026.01.08 | ₩157,518 | ₩158,524 | ₩157,303 | ₩158,524 | +0.64% | 1.9천 |
|---|
| 2026.01.07 | ₩156,298 | ₩158,122 | ₩156,177 | ₩157,813 | +0.97% | 3.7천 |
|---|
| 2026.01.06 | ₩157,156 | ₩159,704 | ₩157,156 | ₩159,637 | +1.58% | 1.2만 |
|---|
| 2026.01.05 | ₩155,198 | ₩155,694 | ₩155,077 | ₩155,077 | -0.08% | 4.1만 |
|---|
| 2026.01.02 | ₩149,042 | ₩151,295 | ₩149,042 | ₩151,295 | +1.51% | 1.4천 |
|---|
| 2025.12.31 | ₩148,519 | ₩148,519 | ₩147,527 | ₩147,741 | -0.52% | 1.4천 |
|---|
| 2025.12.30 | ₩150,182 | ₩150,182 | ₩149,149 | ₩149,149 | -0.69% | 900 |
|---|
| 2025.12.29 | ₩149,619 | ₩150,665 | ₩149,619 | ₩150,075 | +0.30% | 1.2천 |
|---|
| 2025.12.26 | ₩153,790 | ₩153,790 | ₩153,119 | ₩153,119 | -0.44% | 600 |
|---|
| 2025.12.24 | ₩151,697 | ₩152,811 | ₩151,697 | ₩152,811 | +0.73% | 1.2천 |
|---|
| 2025.12.23 | ₩152,703 | ₩152,770 | ₩152,703 | ₩152,770 | +0.04% | 1.1천 |
|---|
| 2025.12.22 | ₩152,435 | ₩153,039 | ₩152,180 | ₩152,381 | -0.04% | 3.7천 |
|---|
| 2025.12.19 | ₩150,598 | ₩150,732 | ₩150,249 | ₩150,249 | -0.23% | 1.1천 |
|---|
| 2025.12.18 | ₩148,921 | ₩149,136 | ₩147,795 | ₩148,063 | -0.58% | 2.7천 |
|---|
| 2025.12.17 | ₩148,304 | ₩149,136 | ₩146,775 | ₩146,869 | -0.97% | 3.3천 |
|---|
| 2025.12.16 | ₩146,856 | ₩146,896 | ₩146,373 | ₩146,896 | +0.03% | 1.5천 |
|---|
| 2025.12.15 | ₩148,921 | ₩148,921 | ₩147,406 | ₩147,406 | -1.02% | 1.5천 |
|---|
| 2025.12.12 | ₩152,247 | ₩152,247 | ₩148,814 | ₩148,814 | -2.26% | 2.3천 |
|---|
| 2025.12.11 | ₩145,019 | ₩151,496 | ₩145,019 | ₩151,174 | +4.24% | 4.2천 |
|---|
| 2025.12.10 | ₩143,342 | ₩145,676 | ₩143,342 | ₩145,354 | +1.40% | 3.1천 |
|---|
| 2025.12.09 | ₩143,986 | ₩143,986 | ₩143,463 | ₩143,463 | -0.36% | 700 |
|---|
| 2025.12.08 | ₩144,576 | ₩144,576 | ₩141,880 | ₩141,880 | -1.86% | 2.6천 |
|---|
| 2025.12.05 | ₩144,951 | ₩145,233 | ₩143,919 | ₩143,919 | -0.71% | 3.4천 |
|---|
| 2025.12.04 | ₩143,570 | ₩144,884 | ₩143,543 | ₩144,428 | +0.60% | 2.2천 |
|---|
| 2025.12.03 | ₩142,484 | ₩143,691 | ₩142,484 | ₩143,449 | +0.68% | 2.1천 |
|---|
| 2025.12.02 | ₩141,719 | ₩142,511 | ₩141,679 | ₩142,068 | +0.25% | 1.7천 |
|---|
| 2025.12.01 | ₩143,946 | ₩143,946 | ₩142,148 | ₩142,148 | -1.25% | 4.3천 |
|---|
| 2025.11.28 | ₩142,913 | ₩143,704 | ₩142,913 | ₩143,704 | +0.55% | 800 |
|---|
| 2025.11.26 | ₩140,043 | ₩142,283 | ₩140,043 | ₩141,532 | +1.06% | 8.5천 |
|---|
| 2025.11.25 | ₩136,502 | ₩139,305 | ₩136,502 | ₩139,185 | +1.97% | 1.7천 |
|---|
| 2025.11.24 | ₩134,128 | ₩136,395 | ₩134,128 | ₩136,395 | +1.69% | 1.2천 |
|---|
| 2025.11.21 | ₩131,218 | ₩133,391 | ₩130,212 | ₩133,149 | +1.47% | 1.9천 |
|---|
| 2025.11.20 | ₩137,106 | ₩137,106 | ₩130,655 | ₩130,655 | -4.71% | 1.9천 |
|---|
| 2025.11.19 | ₩135,832 | ₩136,019 | ₩135,403 | ₩135,805 | -0.02% | 2.4천 |
|---|
| 2025.11.18 | ₩135,094 | ₩135,523 | ₩133,391 | ₩134,933 | -0.12% | 1.7천 |
|---|
| 2025.11.17 | ₩136,636 | ₩137,294 | ₩134,651 | ₩134,651 | -1.45% | 2.6천 |
|---|
| 2025.11.14 | ₩136,770 | ₩137,937 | ₩136,770 | ₩137,468 | +0.51% | 2.3천 |
|---|
| 2025.11.13 | ₩141,304 | ₩141,304 | ₩138,313 | ₩138,313 | -2.12% | 1.6천 |
|---|
| 2025.11.12 | ₩140,016 | ₩141,934 | ₩140,016 | ₩141,196 | +0.84% | 2.4천 |
|---|
| 2025.11.11 | ₩139,520 | ₩139,520 | ₩138,688 | ₩138,983 | -0.38% | 800 |
|---|
| 2025.11.10 | ₩140,056 | ₩140,539 | ₩138,299 | ₩139,667 | -0.28% | 4.7천 |
|---|
| 2025.11.07 | ₩132,908 | ₩136,998 | ₩132,908 | ₩136,998 | +3.08% | 3.2천 |
|---|
| 2025.11.06 | ₩135,993 | ₩135,993 | ₩132,868 | ₩132,868 | -2.30% | 2.9천 |
|---|
| 2025.11.05 | ₩133,847 | ₩134,719 | ₩133,404 | ₩134,477 | +0.47% | 1.4만 |
|---|
| 2025.11.04 | ₩134,584 | ₩134,719 | ₩132,881 | ₩132,908 | -1.25% | 2.4천 |
|---|
| 2025.11.03 | ₩139,037 | ₩139,037 | ₩136,717 | ₩136,931 | -1.51% | 17.7만 |
|---|
| 2025.10.31 | ₩140,901 | ₩140,968 | ₩140,432 | ₩140,432 | -0.33% | 500 |
|---|
| 2025.10.30 | ₩142,148 | ₩142,511 | ₩141,625 | ₩141,625 | -0.37% | 1.2천 |
|---|
| 2025.10.29 | ₩145,179 | ₩145,179 | ₩142,564 | ₩142,564 | -1.80% | 1.9천 |
|---|
| 2025.10.28 | ₩143,396 | ₩144,133 | ₩143,396 | ₩144,133 | +0.51% | 700 |
|---|
| 2025.10.27 | ₩145,112 | ₩145,112 | ₩143,248 | ₩143,570 | -1.06% | 1.7천 |
|---|
| 2025.10.24 | ₩145,863 | ₩145,863 | ₩145,850 | ₩145,863 | 0.00% | 400 |
|---|
| 2025.10.23 | ₩143,838 | ₩145,099 | ₩143,838 | ₩145,099 | +0.88% | 800 |
|---|
| 2025.10.22 | ₩141,706 | ₩142,014 | ₩141,491 | ₩142,014 | +0.22% | 1.1천 |
|---|
| 2025.10.21 | ₩143,584 | ₩143,584 | ₩143,584 | ₩143,584 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩148,707 | ₩149,887 | ₩148,707 | ₩149,887 | +0.79% | 600 |
|---|
| 2025.10.17 | ₩147,406 | ₩147,406 | ₩145,448 | ₩145,649 | -1.19% | 1.1천 |
|---|
| 2025.10.16 | ₩149,055 | ₩149,686 | ₩149,055 | ₩149,686 | +0.42% | 600 |
|---|
| 2025.10.15 | ₩154,313 | ₩154,313 | ₩151,376 | ₩152,314 | -1.29% | 1.4천 |
|---|
| 2025.10.14 | ₩150,316 | ₩154,125 | ₩148,130 | ₩152,931 | +1.74% | 2.5천 |
|---|
| 2025.10.13 | ₩148,988 | ₩151,738 | ₩148,975 | ₩151,335 | +1.58% | 2.7천 |
|---|
| 2025.10.10 | ₩143,946 | ₩143,946 | ₩143,946 | ₩143,946 | 0.00% | 100 |
|---|