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 | ₩155,089 | ₩155,505 | ₩154,458 | ₩154,539 | -0.35% | 1천 |
| 2026.10.08 | ₩153,613 | ₩153,788 | ₩153,613 | ₩153,788 | +0.11% | 1.8천 |
| 2026.10.07 | ₩154,727 | ₩154,727 | ₩153,653 | ₩153,653 | -0.69% | 1.2천 |
| 2026.10.06 | ₩157,088 | ₩157,088 | ₩156,739 | ₩156,739 | -0.22% | 500 |
| 2026.10.05 | ₩155,907 | ₩157,236 | ₩155,693 | ₩156,270 | +0.23% | 3.4천 |
| 2026.10.02 | ₩154,016 | ₩154,190 | ₩154,016 | ₩154,190 | +0.11% | 800 |
| 2026.10.01 | ₩149,562 | ₩152,057 | ₩149,468 | ₩152,057 | +1.67% | 7.2천 |
| 2026.09.30 | ₩151,735 | ₩151,735 | ₩151,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,735 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩151,587 | ₩152,312 | ₩151,587 | ₩152,312 | +0.48% | 300 |
|---|
| 2026.09.28 | ₩152,956 | ₩152,956 | ₩152,956 | ₩152,956 | 0.00% | 700 |
|---|
| 2026.09.25 | ₩155,813 | ₩155,813 | ₩154,995 | ₩155,760 | -0.03% | 900 |
|---|
| 2026.09.24 | ₩155,156 | ₩155,424 | ₩154,968 | ₩155,384 | +0.15% | 4.3천 |
|---|
| 2026.09.23 | ₩156,592 | ₩157,383 | ₩156,592 | ₩156,739 | +0.09% | 1.4천 |
|---|
| 2026.09.22 | ₩157,061 | ₩158,389 | ₩157,061 | ₩158,389 | +0.85% | 1천 |
|---|
| 2026.09.21 | ₩156,940 | ₩156,940 | ₩156,524 | ₩156,524 | -0.27% | 1천 |
|---|
| 2026.09.18 | ₩157,115 | ₩157,705 | ₩156,994 | ₩157,705 | +0.38% | 1천 |
|---|
| 2026.09.17 | ₩159,610 | ₩159,959 | ₩159,235 | ₩159,664 | +0.03% | 1.6천 |
|---|
| 2026.09.16 | ₩159,959 | ₩159,959 | ₩158,215 | ₩158,215 | -1.09% | 500 |
|---|
| 2026.09.15 | ₩158,389 | ₩158,389 | ₩158,389 | ₩158,389 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩158,926 | ₩158,926 | ₩157,866 | ₩157,866 | -0.67% | 3.8천 |
|---|
| 2026.09.11 | ₩162,870 | ₩163,206 | ₩162,454 | ₩162,454 | -0.26% | 700 |
|---|
| 2026.09.10 | ₩163,581 | ₩164,346 | ₩162,454 | ₩162,521 | -0.65% | 6천 |
|---|
| 2026.09.09 | ₩167,002 | ₩167,002 | ₩166,573 | ₩166,573 | -0.26% | 400 |
|---|
| 2026.09.08 | ₩168,854 | ₩168,934 | ₩167,620 | ₩167,620 | -0.73% | 1.5천 |
|---|
| 2026.09.04 | ₩167,713 | ₩168,196 | ₩167,204 | ₩167,915 | +0.12% | 3.3만 |
|---|
| 2026.09.03 | ₩167,807 | ₩168,210 | ₩167,713 | ₩167,861 | +0.03% | 1.1천 |
|---|
| 2026.09.02 | ₩168,143 | ₩168,143 | ₩168,143 | ₩168,143 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩164,024 | ₩165,419 | ₩164,024 | ₩164,842 | +0.50% | 1.6천 |
|---|
| 2026.08.31 | ₩166,050 | ₩166,050 | ₩166,050 | ₩166,050 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩166,841 | ₩166,841 | ₩166,841 | ₩166,841 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩166,962 | ₩168,679 | ₩166,962 | ₩168,679 | +1.03% | 500 |
|---|
| 2026.08.26 | ₩167,472 | ₩167,472 | ₩167,459 | ₩167,459 | -0.01% | 900 |
|---|
| 2026.08.25 | ₩165,621 | ₩167,472 | ₩165,621 | ₩167,472 | +1.12% | 1.1천 |
|---|
| 2026.08.24 | ₩166,573 | ₩166,573 | ₩165,674 | ₩166,117 | -0.27% | 600 |
|---|
| 2026.08.21 | ₩167,029 | ₩167,620 | ₩167,029 | ₩167,579 | +0.33% | 1천 |
|---|
| 2026.08.20 | ₩164,614 | ₩164,614 | ₩164,614 | ₩164,614 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩170,262 | ₩170,262 | ₩166,546 | ₩166,546 | -2.18% | 900 |
|---|
| 2026.08.18 | ₩168,545 | ₩168,545 | ₩167,633 | ₩167,646 | -0.53% | 1.5천 |
|---|
| 2026.08.17 | ₩171,711 | ₩172,033 | ₩171,711 | ₩172,033 | +0.19% | 400 |
|---|
| 2026.08.14 | ₩171,416 | ₩171,497 | ₩171,416 | ₩171,497 | +0.05% | 300 |
|---|
| 2026.08.13 | ₩170,732 | ₩170,732 | ₩169,605 | ₩169,605 | -0.66% | 600 |
|---|
| 2026.08.12 | ₩171,403 | ₩171,859 | ₩170,880 | ₩170,880 | -0.31% | 1.1천 |
|---|
| 2026.08.11 | ₩172,235 | ₩172,235 | ₩171,993 | ₩171,993 | -0.14% | 600 |
|---|
| 2026.08.10 | ₩171,832 | ₩172,369 | ₩171,604 | ₩171,886 | +0.03% | 1.7천 |
|---|
| 2026.08.07 | ₩170,558 | ₩171,443 | ₩170,397 | ₩171,134 | +0.34% | 1.1천 |
|---|
| 2026.08.06 | ₩169,390 | ₩170,517 | ₩168,022 | ₩168,022 | -0.81% | 2.3천 |
|---|
| 2026.08.05 | ₩168,733 | ₩169,189 | ₩167,888 | ₩168,639 | -0.06% | 2천 |
|---|
| 2026.08.04 | ₩162,629 | ₩165,889 | ₩162,629 | ₩165,889 | +2.00% | 1천 |
|---|
| 2026.08.03 | ₩158,711 | ₩160,563 | ₩158,014 | ₩160,563 | +1.17% | 3.1천 |
|---|
| 2026.07.31 | ₩159,919 | ₩159,919 | ₩157,142 | ₩158,684 | -0.77% | 1.7천 |
|---|
| 2026.07.30 | ₩158,322 | ₩160,080 | ₩158,242 | ₩160,080 | +1.11% | 1.6천 |
|---|
| 2026.07.29 | ₩157,236 | ₩159,932 | ₩156,498 | ₩157,678 | +0.28% | 2.5천 |
|---|
| 2026.07.28 | ₩161,247 | ₩161,636 | ₩160,590 | ₩161,462 | +0.13% | 1.6천 |
|---|
| 2026.07.27 | ₩164,279 | ₩164,279 | ₩161,569 | ₩162,052 | -1.36% | 1.5천 |
|---|
| 2026.07.24 | ₩163,313 | ₩163,313 | ₩163,313 | ₩163,313 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩162,374 | ₩163,756 | ₩162,374 | ₩163,675 | +0.80% | 800 |
|---|
| 2026.07.22 | ₩163,769 | ₩163,769 | ₩163,085 | ₩163,125 | -0.39% | 2.8천 |
|---|
| 2026.07.21 | ₩159,691 | ₩161,877 | ₩159,033 | ₩161,609 | +1.20% | 500 |
|---|
| 2026.07.20 | ₩158,175 | ₩158,175 | ₩157,584 | ₩157,705 | -0.30% | 2.2천 |
|---|
| 2026.07.17 | ₩158,899 | ₩159,543 | ₩158,591 | ₩158,591 | -0.19% | 1.9만 |
|---|
| 2026.07.16 | ₩160,522 | ₩160,522 | ₩158,832 | ₩158,832 | -1.05% | 400 |
|---|
| 2026.07.15 | ₩160,013 | ₩161,716 | ₩160,013 | ₩161,716 | +1.06% | 600 |
|---|
| 2026.07.14 | ₩163,192 | ₩163,192 | ₩161,730 | ₩162,173 | -0.62% | 1.6천 |
|---|
| 2026.07.13 | ₩161,408 | ₩161,408 | ₩160,160 | ₩160,160 | -0.77% | 500 |
|---|
| 2026.07.10 | ₩161,448 | ₩161,448 | ₩161,301 | ₩161,301 | -0.09% | 400 |
|---|
| 2026.07.09 | ₩161,529 | ₩161,904 | ₩161,059 | ₩161,059 | -0.29% | 2.5천 |
|---|
| 2026.07.08 | ₩160,643 | ₩160,670 | ₩160,643 | ₩160,670 | +0.02% | 600 |
|---|
| 2026.07.07 | ₩165,084 | ₩165,084 | ₩161,797 | ₩161,797 | -1.99% | 600 |
|---|
| 2026.07.06 | ₩165,553 | ₩165,594 | ₩164,990 | ₩165,594 | +0.02% | 2.3천 |
|---|
| 2026.07.02 | ₩167,566 | ₩167,566 | ₩163,259 | ₩164,936 | -1.57% | 1.5천 |
|---|
| 2026.07.01 | ₩167,740 | ₩168,237 | ₩165,647 | ₩165,647 | -1.25% | 800 |
|---|
| 2026.06.30 | ₩168,518 | ₩168,827 | ₩168,518 | ₩168,827 | +0.18% | 1.7천 |
|---|
| 2026.06.29 | ₩169,350 | ₩169,350 | ₩166,694 | ₩167,298 | -1.21% | 1.5천 |
|---|
| 2026.06.26 | ₩169,229 | ₩169,417 | ₩167,834 | ₩169,377 | +0.09% | 1.2천 |
|---|
| 2026.06.25 | ₩170,289 | ₩170,732 | ₩170,128 | ₩170,732 | +0.26% | 1.7천 |
|---|
| 2026.06.24 | ₩169,431 | ₩169,444 | ₩168,156 | ₩168,156 | -0.75% | 3.6천 |
|---|
| 2026.06.23 | ₩171,349 | ₩171,349 | ₩169,270 | ₩169,270 | -1.21% | 900 |
|---|
| 2026.06.22 | ₩173,979 | ₩174,435 | ₩173,831 | ₩174,140 | +0.09% | 1.5천 |
|---|
| 2026.06.18 | ₩174,703 | ₩174,703 | ₩173,965 | ₩174,636 | -0.04% | 5.2천 |
|---|
| 2026.06.17 | ₩177,990 | ₩178,969 | ₩175,065 | ₩175,065 | -1.64% | 1천 |
|---|
| 2026.06.16 | ₩176,192 | ₩176,192 | ₩175,642 | ₩175,669 | -0.30% | 800 |
|---|
| 2026.06.15 | ₩177,225 | ₩177,561 | ₩177,212 | ₩177,279 | +0.03% | 1.6천 |
|---|
| 2026.06.12 | ₩175,763 | ₩177,400 | ₩175,642 | ₩176,984 | +0.69% | 1.6천 |
|---|
| 2026.06.11 | ₩170,719 | ₩174,636 | ₩170,719 | ₩174,636 | +2.29% | 900 |
|---|
| 2026.06.10 | ₩168,666 | ₩168,666 | ₩167,163 | ₩167,163 | -0.89% | 700 |
|---|
| 2026.06.09 | ₩166,157 | ₩170,383 | ₩166,157 | ₩170,383 | +2.54% | 1천 |
|---|
| 2026.06.08 | ₩169,618 | ₩169,726 | ₩169,122 | ₩169,122 | -0.29% | 2천 |
|---|
| 2026.06.05 | ₩169,766 | ₩169,766 | ₩167,740 | ₩168,371 | -0.82% | 700 |
|---|
| 2026.06.04 | ₩176,622 | ₩176,622 | ₩176,125 | ₩176,125 | -0.28% | 500 |
|---|
| 2026.06.03 | ₩177,480 | ₩177,494 | ₩177,078 | ₩177,078 | -0.23% | 600 |
|---|
| 2026.06.02 | ₩179,909 | ₩179,909 | ₩179,130 | ₩179,130 | -0.43% | 2.4천 |
|---|
| 2026.06.01 | ₩176,112 | ₩176,112 | ₩176,112 | ₩176,112 | 0.00% | 300 |
|---|
| 2026.05.29 | ₩175,615 | ₩175,615 | ₩174,757 | ₩175,401 | -0.12% | 1.3천 |
|---|
| 2026.05.28 | ₩173,603 | ₩176,005 | ₩172,436 | ₩175,803 | +1.27% | 1.1천 |
|---|
| 2026.05.27 | ₩173,563 | ₩174,301 | ₩173,536 | ₩174,019 | +0.26% | 900 |
|---|
| 2026.05.26 | ₩172,718 | ₩174,395 | ₩172,718 | ₩174,395 | +0.97% | 2.2천 |
|---|
| 2026.05.22 | ₩169,323 | ₩170,571 | ₩168,907 | ₩169,766 | +0.26% | 1.7천 |
|---|
| 2026.05.21 | ₩166,399 | ₩167,552 | ₩165,594 | ₩167,552 | +0.69% | 1.8천 |
|---|
| 2026.05.20 | ₩164,319 | ₩166,358 | ₩164,319 | ₩166,345 | +1.23% | 600 |
|---|
| 2026.05.19 | ₩165,097 | ₩165,097 | ₩162,575 | ₩163,112 | -1.20% | 1.7천 |
|---|
| 2026.05.18 | ₩167,593 | ₩167,593 | ₩165,782 | ₩166,117 | -0.88% | 2.5천 |
|---|
| 2026.05.15 | ₩170,813 | ₩170,813 | ₩168,505 | ₩168,599 | -1.30% | 4.6천 |
|---|
| 2026.05.14 | ₩176,903 | ₩176,903 | ₩174,542 | ₩174,542 | -1.33% | 4.2천 |
|---|
| 2026.05.13 | ₩176,474 | ₩177,936 | ₩175,468 | ₩177,346 | +0.49% | 4.1천 |
|---|
| 2026.05.12 | ₩172,731 | ₩176,501 | ₩172,731 | ₩176,501 | +2.18% | 900 |
|---|
| 2026.05.11 | ₩175,629 | ₩177,292 | ₩175,629 | ₩176,487 | +0.49% | 3.4천 |
|---|
| 2026.05.08 | ₩172,530 | ₩172,530 | ₩171,859 | ₩172,007 | -0.30% | 2.1천 |
|---|
| 2026.05.07 | ₩177,064 | ₩177,064 | ₩170,866 | ₩170,866 | -3.50% | 4.4천 |
|---|
| 2026.05.06 | ₩175,361 | ₩175,361 | ₩173,952 | ₩175,106 | -0.15% | 2.2천 |
|---|
| 2026.05.05 | ₩172,208 | ₩174,931 | ₩172,208 | ₩174,287 | +1.21% | 6.6천 |
|---|
| 2026.05.04 | ₩171,792 | ₩172,329 | ₩169,739 | ₩170,638 | -0.67% | 21.7만 |
|---|
| 2026.05.01 | ₩172,168 | ₩172,168 | ₩172,168 | ₩172,168 | 0.00% | 400 |
|---|
| 2026.04.30 | ₩168,196 | ₩172,382 | ₩168,196 | ₩172,382 | +2.49% | 1.2천 |
|---|
| 2026.04.29 | ₩170,423 | ₩170,423 | ₩167,552 | ₩167,552 | -1.68% | 3.2천 |
|---|
| 2026.04.28 | ₩170,920 | ₩170,920 | ₩169,297 | ₩169,310 | -0.94% | 1.3천 |
|---|
| 2026.04.27 | ₩171,899 | ₩172,825 | ₩171,899 | ₩172,825 | +0.54% | 800 |
|---|
| 2026.04.24 | ₩171,349 | ₩172,033 | ₩171,349 | ₩172,033 | +0.40% | 600 |
|---|
| 2026.04.23 | ₩170,826 | ₩170,826 | ₩170,008 | ₩170,289 | -0.31% | 1.4천 |
|---|
| 2026.04.22 | ₩170,974 | ₩171,980 | ₩170,947 | ₩171,980 | +0.59% | 2.9천 |
|---|
| 2026.04.21 | ₩172,811 | ₩172,811 | ₩169,914 | ₩170,182 | -1.52% | 3.1천 |
|---|
| 2026.04.20 | ₩170,142 | ₩171,081 | ₩170,061 | ₩171,081 | +0.55% | 1.6천 |
|---|
| 2026.04.17 | ₩167,821 | ₩169,833 | ₩167,821 | ₩169,283 | +0.87% | 1.8천 |
|---|
| 2026.04.16 | ₩169,256 | ₩169,779 | ₩167,995 | ₩169,578 | +0.19% | 4.4천 |
|---|
| 2026.04.15 | ₩169,256 | ₩169,256 | ₩167,472 | ₩167,472 | -1.05% | 4천 |
|---|
| 2026.04.14 | ₩170,236 | ₩170,236 | ₩169,538 | ₩169,538 | -0.41% | 1.4천 |
|---|
| 2026.04.13 | ₩168,787 | ₩170,558 | ₩168,559 | ₩170,558 | +1.05% | 1.9천 |
|---|
| 2026.04.10 | ₩168,572 | ₩168,572 | ₩168,438 | ₩168,545 | -0.02% | 2.4천 |
|---|
| 2026.04.09 | ₩167,150 | ₩167,391 | ₩167,150 | ₩167,391 | +0.14% | 1.3천 |
|---|
| 2026.04.08 | ₩166,224 | ₩167,566 | ₩166,224 | ₩167,566 | +0.81% | 1.3천 |
|---|
| 2026.04.07 | ₩163,286 | ₩163,286 | ₩163,286 | ₩163,286 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩162,320 | ₩162,495 | ₩162,320 | ₩162,495 | +0.11% | 1.8천 |
|---|
| 2026.04.02 | ₩162,186 | ₩163,112 | ₩162,186 | ₩163,112 | +0.57% | 1.2천 |
|---|
| 2026.04.01 | ₩161,918 | ₩164,373 | ₩161,918 | ₩163,541 | +1.00% | 2.5천 |
|---|
| 2026.03.31 | ₩157,665 | ₩160,844 | ₩157,665 | ₩160,764 | +1.97% | 8.4천 |
|---|
| 2026.03.30 | ₩156,323 | ₩156,350 | ₩153,466 | ₩153,466 | -1.83% | 2.7천 |
|---|
| 2026.03.27 | ₩154,029 | ₩155,907 | ₩154,029 | ₩154,311 | +0.18% | 1.1만 |
|---|
| 2026.03.26 | ₩155,693 | ₩155,988 | ₩153,908 | ₩154,230 | -0.94% | 1.5천 |
|---|
| 2026.03.25 | ₩158,148 | ₩158,148 | ₩157,021 | ₩157,692 | -0.29% | 2.3천 |
|---|
| 2026.03.24 | ₩149,038 | ₩155,062 | ₩149,038 | ₩155,022 | +4.01% | 2천 |
|---|
| 2026.03.23 | ₩151,735 | ₩151,936 | ₩150,903 | ₩150,943 | -0.52% | 1.8천 |
|---|
| 2026.03.20 | ₩149,615 | ₩149,615 | ₩146,972 | ₩146,972 | -1.77% | 1.2천 |
|---|
| 2026.03.19 | ₩152,070 | ₩152,070 | ₩152,057 | ₩152,057 | -0.01% | 1.1천 |
|---|
| 2026.03.18 | ₩158,456 | ₩159,127 | ₩156,779 | ₩156,779 | -1.06% | 3.7천 |
|---|
| 2026.03.17 | ₩160,858 | ₩160,885 | ₩160,590 | ₩160,683 | -0.11% | 1.6천 |
|---|
| 2026.03.16 | ₩159,154 | ₩159,583 | ₩157,839 | ₩159,583 | +0.27% | 1.6천 |
|---|
| 2026.03.13 | ₩158,403 | ₩158,403 | ₩157,289 | ₩157,343 | -0.67% | 2천 |
|---|
| 2026.03.12 | ₩163,903 | ₩163,903 | ₩161,220 | ₩161,515 | -1.46% | 2.5천 |
|---|
| 2026.03.11 | ₩164,883 | ₩166,077 | ₩163,957 | ₩165,983 | +0.67% | 2.6천 |
|---|
| 2026.03.10 | ₩165,768 | ₩166,694 | ₩165,768 | ₩166,171 | +0.24% | 2.1천 |
|---|
| 2026.03.09 | ₩156,914 | ₩164,909 | ₩156,806 | ₩164,909 | +5.10% | 5.5천 |
|---|
| 2026.03.06 | ₩162,924 | ₩163,152 | ₩161,945 | ₩162,495 | -0.26% | 1만 |
|---|
| 2026.03.05 | ₩171,014 | ₩171,014 | ₩166,452 | ₩166,452 | -2.67% | 3천 |
|---|
| 2026.03.04 | ₩172,369 | ₩174,140 | ₩171,752 | ₩172,168 | -0.12% | 2.9천 |
|---|
| 2026.03.03 | ₩169,323 | ₩172,060 | ₩167,056 | ₩171,537 | +1.31% | 5.9천 |
|---|
| 2026.03.02 | ₩174,945 | ₩178,688 | ₩174,690 | ₩178,688 | +2.14% | 2.1만 |
|---|
| 2026.02.27 | ₩175,374 | ₩177,279 | ₩175,374 | ₩177,279 | +1.09% | 1천 |
|---|
| 2026.02.26 | ₩175,132 | ₩176,555 | ₩172,543 | ₩176,555 | +0.81% | 4.2천 |
|---|
| 2026.02.25 | ₩176,622 | ₩176,622 | ₩175,776 | ₩175,776 | -0.48% | 700 |
|---|
| 2026.02.24 | ₩174,596 | ₩176,769 | ₩174,596 | ₩176,072 | +0.85% | 3.4천 |
|---|
| 2026.02.23 | ₩171,913 | ₩173,563 | ₩171,913 | ₩173,362 | +0.84% | 4.6천 |
|---|
| 2026.02.20 | ₩172,436 | ₩173,482 | ₩171,349 | ₩173,429 | +0.58% | 2.3만 |
|---|
| 2026.02.19 | ₩171,725 | ₩172,852 | ₩171,081 | ₩172,852 | +0.66% | 1.3천 |
|---|
| 2026.02.18 | ₩173,616 | ₩175,320 | ₩172,838 | ₩172,838 | -0.45% | 3.6천 |
|---|
| 2026.02.17 | ₩170,343 | ₩170,772 | ₩167,190 | ₩170,410 | +0.04% | 2.3천 |
|---|
| 2026.02.13 | ₩169,766 | ₩172,825 | ₩169,632 | ₩172,261 | +1.47% | 5천 |
|---|
| 2026.02.12 | ₩177,225 | ₩177,239 | ₩170,249 | ₩170,249 | -3.94% | 2천 |
|---|
| 2026.02.11 | ₩177,574 | ₩177,574 | ₩174,247 | ₩177,561 | -0.01% | 6.7천 |
|---|
| 2026.02.10 | ₩174,435 | ₩175,924 | ₩174,314 | ₩174,985 | +0.32% | 1.5만 |
|---|
| 2026.02.09 | ₩171,577 | ₩175,213 | ₩171,564 | ₩175,012 | +2.00% | 1.6만 |
|---|
| 2026.02.06 | ₩170,222 | ₩171,899 | ₩170,128 | ₩171,819 | +0.94% | 4.6천 |
|---|
| 2026.02.05 | ₩166,425 | ₩166,425 | ₩164,467 | ₩164,587 | -1.10% | 1.6천 |
|---|
| 2026.02.04 | ₩172,449 | ₩172,785 | ₩168,009 | ₩170,558 | -1.10% | 7.1천 |
|---|
| 2026.02.03 | ₩169,042 | ₩171,403 | ₩167,901 | ₩170,450 | +0.83% | 4.4천 |
|---|
| 2026.02.02 | ₩161,824 | ₩163,474 | ₩161,824 | ₩163,474 | +1.02% | 6.1천 |
|---|
| 2026.01.30 | ₩164,722 | ₩164,722 | ₩160,992 | ₩162,387 | -1.42% | 4.7천 |
|---|
| 2026.01.29 | ₩169,981 | ₩170,960 | ₩167,365 | ₩170,960 | +0.58% | 2.9천 |
|---|
| 2026.01.28 | ₩174,810 | ₩174,810 | ₩172,047 | ₩172,946 | -1.07% | 3.2천 |
|---|
| 2026.01.27 | ₩171,564 | ₩173,509 | ₩171,349 | ₩173,509 | +1.13% | 4천 |
|---|
| 2026.01.26 | ₩179,439 | ₩179,439 | ₩172,798 | ₩172,798 | -3.70% | 5.1천 |
|---|
| 2026.01.23 | ₩175,361 | ₩175,978 | ₩174,676 | ₩175,978 | +0.35% | 1.9천 |
|---|
| 2026.01.22 | ₩174,690 | ₩177,212 | ₩174,690 | ₩175,522 | +0.48% | 7천 |
|---|
| 2026.01.21 | ₩172,141 | ₩172,194 | ₩171,295 | ₩172,168 | +0.02% | 4.5천 |
|---|
| 2026.01.20 | ₩168,814 | ₩169,484 | ₩167,995 | ₩169,055 | +0.14% | 9.5천 |
|---|
| 2026.01.16 | ₩168,840 | ₩168,840 | ₩167,646 | ₩168,478 | -0.21% | 1.8천 |
|---|
| 2026.01.15 | ₩167,968 | ₩169,847 | ₩167,968 | ₩169,283 | +0.78% | 1.1천 |
|---|
| 2026.01.14 | ₩166,761 | ₩167,539 | ₩166,761 | ₩167,445 | +0.41% | 1천 |
|---|
| 2026.01.13 | ₩166,721 | ₩166,721 | ₩165,057 | ₩165,138 | -0.95% | 2.4천 |
|---|
| 2026.01.12 | ₩164,131 | ₩165,258 | ₩164,064 | ₩165,258 | +0.69% | 1.4천 |
|---|
| 2026.01.09 | ₩161,368 | ₩162,173 | ₩161,207 | ₩162,173 | +0.50% | 2.2천 |
|---|
| 2026.01.08 | ₩157,571 | ₩158,577 | ₩157,356 | ₩158,577 | +0.64% | 1.9천 |
|---|
| 2026.01.07 | ₩156,350 | ₩158,175 | ₩156,229 | ₩157,866 | +0.97% | 3.7천 |
|---|
| 2026.01.06 | ₩157,209 | ₩159,758 | ₩157,209 | ₩159,691 | +1.58% | 1.2만 |
|---|
| 2026.01.05 | ₩155,250 | ₩155,746 | ₩155,129 | ₩155,129 | -0.08% | 4.1만 |
|---|
| 2026.01.02 | ₩149,092 | ₩151,346 | ₩149,092 | ₩151,346 | +1.51% | 1.4천 |
|---|
| 2025.12.31 | ₩148,569 | ₩148,569 | ₩147,576 | ₩147,791 | -0.52% | 1.4천 |
|---|
| 2025.12.30 | ₩150,232 | ₩150,232 | ₩149,199 | ₩149,199 | -0.69% | 900 |
|---|
| 2025.12.29 | ₩149,669 | ₩150,715 | ₩149,669 | ₩150,125 | +0.30% | 1.2천 |
|---|
| 2025.12.26 | ₩153,841 | ₩153,841 | ₩153,170 | ₩153,170 | -0.44% | 600 |
|---|
| 2025.12.24 | ₩151,748 | ₩152,862 | ₩151,748 | ₩152,862 | +0.73% | 1.2천 |
|---|
| 2025.12.23 | ₩152,755 | ₩152,822 | ₩152,755 | ₩152,822 | +0.04% | 1.1천 |
|---|
| 2025.12.22 | ₩152,486 | ₩153,090 | ₩152,231 | ₩152,433 | -0.04% | 3.7천 |
|---|
| 2025.12.19 | ₩150,648 | ₩150,782 | ₩150,299 | ₩150,299 | -0.23% | 1.1천 |
|---|
| 2025.12.18 | ₩148,971 | ₩149,186 | ₩147,844 | ₩148,113 | -0.58% | 2.7천 |
|---|
| 2025.12.17 | ₩148,354 | ₩149,186 | ₩146,825 | ₩146,919 | -0.97% | 3.3천 |
|---|
| 2025.12.16 | ₩146,905 | ₩146,945 | ₩146,422 | ₩146,945 | +0.03% | 1.5천 |
|---|
| 2025.12.15 | ₩148,971 | ₩148,971 | ₩147,455 | ₩147,455 | -1.02% | 1.5천 |
|---|
| 2025.12.12 | ₩152,298 | ₩152,298 | ₩148,864 | ₩148,864 | -2.26% | 2.3천 |
|---|
| 2025.12.11 | ₩145,067 | ₩151,547 | ₩145,067 | ₩151,225 | +4.24% | 4.2천 |
|---|
| 2025.12.10 | ₩143,390 | ₩145,725 | ₩143,390 | ₩145,403 | +1.40% | 3.1천 |
|---|
| 2025.12.09 | ₩144,034 | ₩144,034 | ₩143,511 | ₩143,511 | -0.36% | 700 |
|---|
| 2025.12.08 | ₩144,624 | ₩144,624 | ₩141,928 | ₩141,928 | -1.86% | 2.6천 |
|---|
| 2025.12.05 | ₩145,000 | ₩145,282 | ₩143,967 | ₩143,967 | -0.71% | 3.4천 |
|---|
| 2025.12.04 | ₩143,618 | ₩144,933 | ₩143,591 | ₩144,477 | +0.60% | 2.2천 |
|---|
| 2025.12.03 | ₩142,532 | ₩143,739 | ₩142,532 | ₩143,498 | +0.68% | 2.1천 |
|---|
| 2025.12.02 | ₩141,767 | ₩142,558 | ₩141,727 | ₩142,116 | +0.25% | 1.7천 |
|---|
| 2025.12.01 | ₩143,994 | ₩143,994 | ₩142,196 | ₩142,196 | -1.25% | 4.3천 |
|---|
| 2025.11.28 | ₩142,961 | ₩143,752 | ₩142,961 | ₩143,752 | +0.55% | 800 |
|---|
| 2025.11.26 | ₩140,090 | ₩142,330 | ₩140,090 | ₩141,579 | +1.06% | 8.5천 |
|---|
| 2025.11.25 | ₩136,548 | ₩139,352 | ₩136,548 | ₩139,231 | +1.97% | 1.7천 |
|---|
| 2025.11.24 | ₩134,173 | ₩136,441 | ₩134,173 | ₩136,441 | +1.69% | 1.2천 |
|---|
| 2025.11.21 | ₩131,262 | ₩133,436 | ₩130,256 | ₩133,194 | +1.47% | 1.9천 |
|---|
| 2025.11.20 | ₩137,152 | ₩137,152 | ₩130,699 | ₩130,699 | -4.71% | 1.9천 |
|---|
| 2025.11.19 | ₩135,877 | ₩136,065 | ₩135,448 | ₩135,850 | -0.02% | 2.4천 |
|---|
| 2025.11.18 | ₩135,139 | ₩135,569 | ₩133,436 | ₩134,978 | -0.12% | 1.7천 |
|---|
| 2025.11.17 | ₩136,682 | ₩137,340 | ₩134,697 | ₩134,697 | -1.45% | 2.6천 |
|---|
| 2025.11.14 | ₩136,816 | ₩137,984 | ₩136,816 | ₩137,514 | +0.51% | 2.3천 |
|---|
| 2025.11.13 | ₩141,351 | ₩141,351 | ₩138,359 | ₩138,359 | -2.12% | 1.6천 |
|---|
| 2025.11.12 | ₩140,063 | ₩141,982 | ₩140,063 | ₩141,244 | +0.84% | 2.4천 |
|---|
| 2025.11.11 | ₩139,567 | ₩139,567 | ₩138,735 | ₩139,030 | -0.38% | 800 |
|---|
| 2025.11.10 | ₩140,103 | ₩140,586 | ₩138,346 | ₩139,714 | -0.28% | 4.7천 |
|---|
| 2025.11.07 | ₩132,953 | ₩137,044 | ₩132,953 | ₩137,044 | +3.08% | 3.2천 |
|---|
| 2025.11.06 | ₩136,038 | ₩136,038 | ₩132,912 | ₩132,912 | -2.30% | 2.9천 |
|---|
| 2025.11.05 | ₩133,892 | ₩134,764 | ₩133,449 | ₩134,522 | +0.47% | 1.4만 |
|---|
| 2025.11.04 | ₩134,630 | ₩134,764 | ₩132,926 | ₩132,953 | -1.25% | 2.4천 |
|---|
| 2025.11.03 | ₩139,084 | ₩139,084 | ₩136,763 | ₩136,977 | -1.51% | 17.7만 |
|---|
| 2025.10.31 | ₩140,948 | ₩141,016 | ₩140,479 | ₩140,479 | -0.33% | 500 |
|---|
| 2025.10.30 | ₩142,196 | ₩142,558 | ₩141,673 | ₩141,673 | -0.37% | 1.2천 |
|---|
| 2025.10.29 | ₩145,228 | ₩145,228 | ₩142,612 | ₩142,612 | -1.80% | 1.9천 |
|---|
| 2025.10.28 | ₩143,444 | ₩144,182 | ₩143,444 | ₩144,182 | +0.51% | 700 |
|---|
| 2025.10.27 | ₩145,161 | ₩145,161 | ₩143,296 | ₩143,618 | -1.06% | 1.7천 |
|---|
| 2025.10.24 | ₩145,912 | ₩145,912 | ₩145,899 | ₩145,912 | 0.00% | 400 |
|---|
| 2025.10.23 | ₩143,887 | ₩145,148 | ₩143,887 | ₩145,148 | +0.88% | 800 |
|---|
| 2025.10.22 | ₩141,753 | ₩142,062 | ₩141,539 | ₩142,062 | +0.22% | 1.1천 |
|---|
| 2025.10.21 | ₩143,632 | ₩143,632 | ₩143,632 | ₩143,632 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩148,757 | ₩149,937 | ₩148,757 | ₩149,937 | +0.79% | 600 |
|---|
| 2025.10.17 | ₩147,455 | ₩147,455 | ₩145,497 | ₩145,698 | -1.19% | 1.1천 |
|---|
| 2025.10.16 | ₩149,105 | ₩149,736 | ₩149,105 | ₩149,736 | +0.42% | 600 |
|---|
| 2025.10.15 | ₩154,364 | ₩154,364 | ₩151,426 | ₩152,366 | -1.29% | 1.4천 |
|---|
| 2025.10.14 | ₩150,367 | ₩154,177 | ₩148,180 | ₩152,983 | +1.74% | 2.5천 |
|---|
| 2025.10.13 | ₩149,038 | ₩151,789 | ₩149,025 | ₩151,386 | +1.58% | 2.7천 |
|---|
| 2025.10.10 | ₩143,994 | ₩143,994 | ₩143,994 | ₩143,994 | 0.00% | 100 |
|---|