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 | ₩155,031 | ₩155,447 | ₩154,401 | ₩154,481 | -0.35% | 1천 |
| 2026.10.08 | ₩153,556 | ₩153,730 | ₩153,556 | ₩153,730 | +0.11% | 1.8천 |
| 2026.10.07 | ₩154,669 | ₩154,669 | ₩153,596 | ₩153,596 | -0.69% | 1.2천 |
| 2026.10.06 | ₩157,029 | ₩157,029 | ₩156,681 | ₩156,681 | -0.22% | 500 |
| 2026.10.05 | ₩155,849 | ₩157,177 | ₩155,635 | ₩156,211 | +0.23% | 3.4천 |
| 2026.10.02 | ₩153,958 | ₩154,133 | ₩153,958 | ₩154,133 | +0.11% | 800 |
| 2026.10.01 | ₩149,506 | ₩152,000 | ₩149,412 | ₩152,000 | +1.67% | 7.2천 |
| 2026.09.30 | ₩151,678 | ₩151,678 | ₩151,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,678 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩151,531 | ₩152,255 | ₩151,531 | ₩152,255 | +0.48% | 300 |
|---|
| 2026.09.28 | ₩152,899 | ₩152,899 | ₩152,899 | ₩152,899 | 0.00% | 700 |
|---|
| 2026.09.25 | ₩155,755 | ₩155,755 | ₩154,937 | ₩155,702 | -0.03% | 900 |
|---|
| 2026.09.24 | ₩155,098 | ₩155,366 | ₩154,910 | ₩155,326 | +0.15% | 4.3천 |
|---|
| 2026.09.23 | ₩156,533 | ₩157,324 | ₩156,533 | ₩156,681 | +0.09% | 1.4천 |
|---|
| 2026.09.22 | ₩157,003 | ₩158,330 | ₩157,003 | ₩158,330 | +0.85% | 1천 |
|---|
| 2026.09.21 | ₩156,882 | ₩156,882 | ₩156,466 | ₩156,466 | -0.27% | 1천 |
|---|
| 2026.09.18 | ₩157,056 | ₩157,646 | ₩156,936 | ₩157,646 | +0.38% | 1천 |
|---|
| 2026.09.17 | ₩159,551 | ₩159,899 | ₩159,175 | ₩159,604 | +0.03% | 1.6천 |
|---|
| 2026.09.16 | ₩159,899 | ₩159,899 | ₩158,156 | ₩158,156 | -1.09% | 500 |
|---|
| 2026.09.15 | ₩158,330 | ₩158,330 | ₩158,330 | ₩158,330 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩158,867 | ₩158,867 | ₩157,807 | ₩157,807 | -0.67% | 3.8천 |
|---|
| 2026.09.11 | ₩162,810 | ₩163,145 | ₩162,394 | ₩162,394 | -0.26% | 700 |
|---|
| 2026.09.10 | ₩163,520 | ₩164,285 | ₩162,394 | ₩162,461 | -0.65% | 6천 |
|---|
| 2026.09.09 | ₩166,940 | ₩166,940 | ₩166,511 | ₩166,511 | -0.26% | 400 |
|---|
| 2026.09.08 | ₩168,791 | ₩168,871 | ₩167,557 | ₩167,557 | -0.73% | 1.5천 |
|---|
| 2026.09.04 | ₩167,651 | ₩168,134 | ₩167,141 | ₩167,852 | +0.12% | 3.3만 |
|---|
| 2026.09.03 | ₩167,745 | ₩168,147 | ₩167,651 | ₩167,798 | +0.03% | 1.1천 |
|---|
| 2026.09.02 | ₩168,080 | ₩168,080 | ₩168,080 | ₩168,080 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩163,963 | ₩165,358 | ₩163,963 | ₩164,781 | +0.50% | 1.6천 |
|---|
| 2026.08.31 | ₩165,988 | ₩165,988 | ₩165,988 | ₩165,988 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩166,779 | ₩166,779 | ₩166,779 | ₩166,779 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩166,900 | ₩168,617 | ₩166,900 | ₩168,617 | +1.03% | 500 |
|---|
| 2026.08.26 | ₩167,410 | ₩167,410 | ₩167,396 | ₩167,396 | -0.01% | 900 |
|---|
| 2026.08.25 | ₩165,559 | ₩167,410 | ₩165,559 | ₩167,410 | +1.12% | 1.1천 |
|---|
| 2026.08.24 | ₩166,511 | ₩166,511 | ₩165,612 | ₩166,055 | -0.27% | 600 |
|---|
| 2026.08.21 | ₩166,967 | ₩167,557 | ₩166,967 | ₩167,517 | +0.33% | 1천 |
|---|
| 2026.08.20 | ₩164,553 | ₩164,553 | ₩164,553 | ₩164,553 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩170,199 | ₩170,199 | ₩166,484 | ₩166,484 | -2.18% | 900 |
|---|
| 2026.08.18 | ₩168,482 | ₩168,482 | ₩167,570 | ₩167,584 | -0.53% | 1.5천 |
|---|
| 2026.08.17 | ₩171,647 | ₩171,969 | ₩171,647 | ₩171,969 | +0.19% | 400 |
|---|
| 2026.08.14 | ₩171,352 | ₩171,433 | ₩171,352 | ₩171,433 | +0.05% | 300 |
|---|
| 2026.08.13 | ₩170,668 | ₩170,668 | ₩169,542 | ₩169,542 | -0.66% | 600 |
|---|
| 2026.08.12 | ₩171,339 | ₩171,795 | ₩170,816 | ₩170,816 | -0.31% | 1.1천 |
|---|
| 2026.08.11 | ₩172,170 | ₩172,170 | ₩171,929 | ₩171,929 | -0.14% | 600 |
|---|
| 2026.08.10 | ₩171,768 | ₩172,305 | ₩171,540 | ₩171,822 | +0.03% | 1.7천 |
|---|
| 2026.08.07 | ₩170,494 | ₩171,379 | ₩170,333 | ₩171,071 | +0.34% | 1.1천 |
|---|
| 2026.08.06 | ₩169,327 | ₩170,454 | ₩167,959 | ₩167,959 | -0.81% | 2.3천 |
|---|
| 2026.08.05 | ₩168,670 | ₩169,126 | ₩167,825 | ₩168,576 | -0.06% | 2천 |
|---|
| 2026.08.04 | ₩162,568 | ₩165,827 | ₩162,568 | ₩165,827 | +2.00% | 1천 |
|---|
| 2026.08.03 | ₩158,652 | ₩160,503 | ₩157,955 | ₩160,503 | +1.17% | 3.1천 |
|---|
| 2026.07.31 | ₩159,859 | ₩159,859 | ₩157,083 | ₩158,625 | -0.77% | 1.7천 |
|---|
| 2026.07.30 | ₩158,263 | ₩160,020 | ₩158,183 | ₩160,020 | +1.11% | 1.6천 |
|---|
| 2026.07.29 | ₩157,177 | ₩159,873 | ₩156,439 | ₩157,619 | +0.28% | 2.5천 |
|---|
| 2026.07.28 | ₩161,187 | ₩161,576 | ₩160,530 | ₩161,401 | +0.13% | 1.6천 |
|---|
| 2026.07.27 | ₩164,218 | ₩164,218 | ₩161,509 | ₩161,991 | -1.36% | 1.5천 |
|---|
| 2026.07.24 | ₩163,252 | ₩163,252 | ₩163,252 | ₩163,252 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩162,313 | ₩163,695 | ₩162,313 | ₩163,614 | +0.80% | 800 |
|---|
| 2026.07.22 | ₩163,708 | ₩163,708 | ₩163,024 | ₩163,064 | -0.39% | 2.8천 |
|---|
| 2026.07.21 | ₩159,631 | ₩161,817 | ₩158,974 | ₩161,549 | +1.20% | 500 |
|---|
| 2026.07.20 | ₩158,116 | ₩158,116 | ₩157,526 | ₩157,646 | -0.30% | 2.2천 |
|---|
| 2026.07.17 | ₩158,840 | ₩159,484 | ₩158,531 | ₩158,531 | -0.19% | 1.9만 |
|---|
| 2026.07.16 | ₩160,463 | ₩160,463 | ₩158,773 | ₩158,773 | -1.05% | 400 |
|---|
| 2026.07.15 | ₩159,953 | ₩161,656 | ₩159,953 | ₩161,656 | +1.06% | 600 |
|---|
| 2026.07.14 | ₩163,131 | ₩163,131 | ₩161,670 | ₩162,112 | -0.62% | 1.6천 |
|---|
| 2026.07.13 | ₩161,348 | ₩161,348 | ₩160,101 | ₩160,101 | -0.77% | 500 |
|---|
| 2026.07.10 | ₩161,388 | ₩161,388 | ₩161,240 | ₩161,240 | -0.09% | 400 |
|---|
| 2026.07.09 | ₩161,468 | ₩161,844 | ₩160,999 | ₩160,999 | -0.29% | 2.5천 |
|---|
| 2026.07.08 | ₩160,583 | ₩160,610 | ₩160,583 | ₩160,610 | +0.02% | 600 |
|---|
| 2026.07.07 | ₩165,022 | ₩165,022 | ₩161,737 | ₩161,737 | -1.99% | 600 |
|---|
| 2026.07.06 | ₩165,492 | ₩165,532 | ₩164,928 | ₩165,532 | +0.02% | 2.3천 |
|---|
| 2026.07.02 | ₩167,503 | ₩167,503 | ₩163,198 | ₩164,875 | -1.57% | 1.5천 |
|---|
| 2026.07.01 | ₩167,678 | ₩168,174 | ₩165,586 | ₩165,586 | -1.25% | 800 |
|---|
| 2026.06.30 | ₩168,456 | ₩168,764 | ₩168,456 | ₩168,764 | +0.18% | 1.7천 |
|---|
| 2026.06.29 | ₩169,287 | ₩169,287 | ₩166,632 | ₩167,235 | -1.21% | 1.5천 |
|---|
| 2026.06.26 | ₩169,166 | ₩169,354 | ₩167,772 | ₩169,314 | +0.09% | 1.2천 |
|---|
| 2026.06.25 | ₩170,226 | ₩170,668 | ₩170,065 | ₩170,668 | +0.26% | 1.7천 |
|---|
| 2026.06.24 | ₩169,368 | ₩169,381 | ₩168,093 | ₩168,093 | -0.75% | 3.6천 |
|---|
| 2026.06.23 | ₩171,285 | ₩171,285 | ₩169,207 | ₩169,207 | -1.21% | 900 |
|---|
| 2026.06.22 | ₩173,914 | ₩174,370 | ₩173,766 | ₩174,075 | +0.09% | 1.5천 |
|---|
| 2026.06.18 | ₩174,638 | ₩174,638 | ₩173,900 | ₩174,571 | -0.04% | 5.2천 |
|---|
| 2026.06.17 | ₩177,924 | ₩178,903 | ₩175,000 | ₩175,000 | -1.64% | 1천 |
|---|
| 2026.06.16 | ₩176,127 | ₩176,127 | ₩175,577 | ₩175,604 | -0.30% | 800 |
|---|
| 2026.06.15 | ₩177,159 | ₩177,495 | ₩177,146 | ₩177,213 | +0.03% | 1.6천 |
|---|
| 2026.06.12 | ₩175,698 | ₩177,334 | ₩175,577 | ₩176,918 | +0.69% | 1.6천 |
|---|
| 2026.06.11 | ₩170,655 | ₩174,571 | ₩170,655 | ₩174,571 | +2.29% | 900 |
|---|
| 2026.06.10 | ₩168,603 | ₩168,603 | ₩167,101 | ₩167,101 | -0.89% | 700 |
|---|
| 2026.06.09 | ₩166,095 | ₩170,320 | ₩166,095 | ₩170,320 | +2.54% | 1천 |
|---|
| 2026.06.08 | ₩169,555 | ₩169,663 | ₩169,059 | ₩169,059 | -0.29% | 2천 |
|---|
| 2026.06.05 | ₩169,703 | ₩169,703 | ₩167,678 | ₩168,308 | -0.82% | 700 |
|---|
| 2026.06.04 | ₩176,556 | ₩176,556 | ₩176,060 | ₩176,060 | -0.28% | 500 |
|---|
| 2026.06.03 | ₩177,414 | ₩177,428 | ₩177,012 | ₩177,012 | -0.23% | 600 |
|---|
| 2026.06.02 | ₩179,842 | ₩179,842 | ₩179,064 | ₩179,064 | -0.43% | 2.4천 |
|---|
| 2026.06.01 | ₩176,046 | ₩176,046 | ₩176,046 | ₩176,046 | 0.00% | 300 |
|---|
| 2026.05.29 | ₩175,550 | ₩175,550 | ₩174,692 | ₩175,335 | -0.12% | 1.3천 |
|---|
| 2026.05.28 | ₩173,538 | ₩175,939 | ₩172,372 | ₩175,738 | +1.27% | 1.1천 |
|---|
| 2026.05.27 | ₩173,498 | ₩174,236 | ₩173,471 | ₩173,954 | +0.26% | 900 |
|---|
| 2026.05.26 | ₩172,653 | ₩174,330 | ₩172,653 | ₩174,330 | +0.97% | 2.2천 |
|---|
| 2026.05.22 | ₩169,260 | ₩170,507 | ₩168,844 | ₩169,703 | +0.26% | 1.7천 |
|---|
| 2026.05.21 | ₩166,337 | ₩167,490 | ₩165,532 | ₩167,490 | +0.69% | 1.8천 |
|---|
| 2026.05.20 | ₩164,258 | ₩166,296 | ₩164,258 | ₩166,283 | +1.23% | 600 |
|---|
| 2026.05.19 | ₩165,036 | ₩165,036 | ₩162,514 | ₩163,051 | -1.20% | 1.7천 |
|---|
| 2026.05.18 | ₩167,530 | ₩167,530 | ₩165,720 | ₩166,055 | -0.88% | 2.5천 |
|---|
| 2026.05.15 | ₩170,749 | ₩170,749 | ₩168,442 | ₩168,536 | -1.30% | 4.6천 |
|---|
| 2026.05.14 | ₩176,837 | ₩176,837 | ₩174,477 | ₩174,477 | -1.33% | 4.2천 |
|---|
| 2026.05.13 | ₩176,408 | ₩177,870 | ₩175,402 | ₩177,280 | +0.49% | 4.1천 |
|---|
| 2026.05.12 | ₩172,667 | ₩176,435 | ₩172,667 | ₩176,435 | +2.18% | 900 |
|---|
| 2026.05.11 | ₩175,563 | ₩177,226 | ₩175,563 | ₩176,422 | +0.49% | 3.4천 |
|---|
| 2026.05.08 | ₩172,465 | ₩172,465 | ₩171,795 | ₩171,942 | -0.30% | 2.1천 |
|---|
| 2026.05.07 | ₩176,998 | ₩176,998 | ₩170,802 | ₩170,802 | -3.50% | 4.4천 |
|---|
| 2026.05.06 | ₩175,295 | ₩175,295 | ₩173,887 | ₩175,040 | -0.15% | 2.2천 |
|---|
| 2026.05.05 | ₩172,144 | ₩174,866 | ₩172,144 | ₩174,222 | +1.21% | 6.6천 |
|---|
| 2026.05.04 | ₩171,728 | ₩172,264 | ₩169,676 | ₩170,575 | -0.67% | 21.7만 |
|---|
| 2026.05.01 | ₩172,103 | ₩172,103 | ₩172,103 | ₩172,103 | 0.00% | 400 |
|---|
| 2026.04.30 | ₩168,134 | ₩172,318 | ₩168,134 | ₩172,318 | +2.49% | 1.2천 |
|---|
| 2026.04.29 | ₩170,360 | ₩170,360 | ₩167,490 | ₩167,490 | -1.68% | 3.2천 |
|---|
| 2026.04.28 | ₩170,856 | ₩170,856 | ₩169,233 | ₩169,247 | -0.94% | 1.3천 |
|---|
| 2026.04.27 | ₩171,835 | ₩172,761 | ₩171,835 | ₩172,761 | +0.54% | 800 |
|---|
| 2026.04.24 | ₩171,285 | ₩171,969 | ₩171,285 | ₩171,969 | +0.40% | 600 |
|---|
| 2026.04.23 | ₩170,762 | ₩170,762 | ₩169,944 | ₩170,226 | -0.31% | 1.4천 |
|---|
| 2026.04.22 | ₩170,910 | ₩171,916 | ₩170,883 | ₩171,916 | +0.59% | 2.9천 |
|---|
| 2026.04.21 | ₩172,747 | ₩172,747 | ₩169,850 | ₩170,119 | -1.52% | 3.1천 |
|---|
| 2026.04.20 | ₩170,078 | ₩171,017 | ₩169,998 | ₩171,017 | +0.55% | 1.6천 |
|---|
| 2026.04.17 | ₩167,758 | ₩169,770 | ₩167,758 | ₩169,220 | +0.87% | 1.8천 |
|---|
| 2026.04.16 | ₩169,193 | ₩169,716 | ₩167,933 | ₩169,515 | +0.19% | 4.4천 |
|---|
| 2026.04.15 | ₩169,193 | ₩169,193 | ₩167,410 | ₩167,410 | -1.05% | 4천 |
|---|
| 2026.04.14 | ₩170,172 | ₩170,172 | ₩169,475 | ₩169,475 | -0.41% | 1.4천 |
|---|
| 2026.04.13 | ₩168,724 | ₩170,494 | ₩168,496 | ₩170,494 | +1.05% | 1.9천 |
|---|
| 2026.04.10 | ₩168,509 | ₩168,509 | ₩168,375 | ₩168,482 | -0.02% | 2.4천 |
|---|
| 2026.04.09 | ₩167,088 | ₩167,329 | ₩167,088 | ₩167,329 | +0.14% | 1.3천 |
|---|
| 2026.04.08 | ₩166,162 | ₩167,503 | ₩166,162 | ₩167,503 | +0.81% | 1.3천 |
|---|
| 2026.04.07 | ₩163,225 | ₩163,225 | ₩163,225 | ₩163,225 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩162,260 | ₩162,434 | ₩162,260 | ₩162,434 | +0.11% | 1.8천 |
|---|
| 2026.04.02 | ₩162,126 | ₩163,051 | ₩162,126 | ₩163,051 | +0.57% | 1.2천 |
|---|
| 2026.04.01 | ₩161,857 | ₩164,312 | ₩161,857 | ₩163,480 | +1.00% | 2.5천 |
|---|
| 2026.03.31 | ₩157,606 | ₩160,784 | ₩157,606 | ₩160,704 | +1.97% | 8.4천 |
|---|
| 2026.03.30 | ₩156,265 | ₩156,292 | ₩153,408 | ₩153,408 | -1.83% | 2.7천 |
|---|
| 2026.03.27 | ₩153,972 | ₩155,849 | ₩153,972 | ₩154,253 | +0.18% | 1.1만 |
|---|
| 2026.03.26 | ₩155,635 | ₩155,930 | ₩153,851 | ₩154,173 | -0.94% | 1.5천 |
|---|
| 2026.03.25 | ₩158,089 | ₩158,089 | ₩156,962 | ₩157,633 | -0.29% | 2.3천 |
|---|
| 2026.03.24 | ₩148,983 | ₩155,004 | ₩148,983 | ₩154,964 | +4.01% | 2천 |
|---|
| 2026.03.23 | ₩151,678 | ₩151,880 | ₩150,847 | ₩150,887 | -0.52% | 1.8천 |
|---|
| 2026.03.20 | ₩149,559 | ₩149,559 | ₩146,918 | ₩146,918 | -1.77% | 1.2천 |
|---|
| 2026.03.19 | ₩152,014 | ₩152,014 | ₩152,000 | ₩152,000 | -0.01% | 1.1천 |
|---|
| 2026.03.18 | ₩158,397 | ₩159,068 | ₩156,721 | ₩156,721 | -1.06% | 3.7천 |
|---|
| 2026.03.17 | ₩160,798 | ₩160,825 | ₩160,530 | ₩160,624 | -0.11% | 1.6천 |
|---|
| 2026.03.16 | ₩159,095 | ₩159,524 | ₩157,780 | ₩159,524 | +0.27% | 1.6천 |
|---|
| 2026.03.13 | ₩158,344 | ₩158,344 | ₩157,231 | ₩157,284 | -0.67% | 2천 |
|---|
| 2026.03.12 | ₩163,842 | ₩163,842 | ₩161,160 | ₩161,455 | -1.46% | 2.5천 |
|---|
| 2026.03.11 | ₩164,821 | ₩166,015 | ₩163,896 | ₩165,921 | +0.67% | 2.6천 |
|---|
| 2026.03.10 | ₩165,706 | ₩166,632 | ₩165,706 | ₩166,109 | +0.24% | 2.1천 |
|---|
| 2026.03.09 | ₩156,855 | ₩164,848 | ₩156,748 | ₩164,848 | +5.10% | 5.5천 |
|---|
| 2026.03.06 | ₩162,863 | ₩163,091 | ₩161,884 | ₩162,434 | -0.26% | 1만 |
|---|
| 2026.03.05 | ₩170,950 | ₩170,950 | ₩166,390 | ₩166,390 | -2.67% | 3천 |
|---|
| 2026.03.04 | ₩172,305 | ₩174,075 | ₩171,688 | ₩172,103 | -0.12% | 2.9천 |
|---|
| 2026.03.03 | ₩169,260 | ₩171,996 | ₩166,994 | ₩171,473 | +1.31% | 5.9천 |
|---|
| 2026.03.02 | ₩174,879 | ₩178,621 | ₩174,625 | ₩178,621 | +2.14% | 2.1만 |
|---|
| 2026.02.27 | ₩175,309 | ₩177,213 | ₩175,309 | ₩177,213 | +1.09% | 1천 |
|---|
| 2026.02.26 | ₩175,067 | ₩176,489 | ₩172,479 | ₩176,489 | +0.81% | 4.2천 |
|---|
| 2026.02.25 | ₩176,556 | ₩176,556 | ₩175,711 | ₩175,711 | -0.48% | 700 |
|---|
| 2026.02.24 | ₩174,531 | ₩176,703 | ₩174,531 | ₩176,006 | +0.85% | 3.4천 |
|---|
| 2026.02.23 | ₩171,849 | ₩173,498 | ₩171,849 | ₩173,297 | +0.84% | 4.6천 |
|---|
| 2026.02.20 | ₩172,372 | ₩173,418 | ₩171,285 | ₩173,364 | +0.58% | 2.3만 |
|---|
| 2026.02.19 | ₩171,661 | ₩172,787 | ₩171,017 | ₩172,787 | +0.66% | 1.3천 |
|---|
| 2026.02.18 | ₩173,552 | ₩175,255 | ₩172,774 | ₩172,774 | -0.45% | 3.6천 |
|---|
| 2026.02.17 | ₩170,279 | ₩170,709 | ₩167,128 | ₩170,347 | +0.04% | 2.3천 |
|---|
| 2026.02.13 | ₩169,703 | ₩172,761 | ₩169,569 | ₩172,197 | +1.47% | 5천 |
|---|
| 2026.02.12 | ₩177,159 | ₩177,173 | ₩170,186 | ₩170,186 | -3.94% | 2천 |
|---|
| 2026.02.11 | ₩177,508 | ₩177,508 | ₩174,182 | ₩177,495 | -0.01% | 6.7천 |
|---|
| 2026.02.10 | ₩174,370 | ₩175,858 | ₩174,249 | ₩174,920 | +0.32% | 1.5만 |
|---|
| 2026.02.09 | ₩171,513 | ₩175,148 | ₩171,500 | ₩174,946 | +2.00% | 1.6만 |
|---|
| 2026.02.06 | ₩170,159 | ₩171,835 | ₩170,065 | ₩171,755 | +0.94% | 4.6천 |
|---|
| 2026.02.05 | ₩166,363 | ₩166,363 | ₩164,405 | ₩164,526 | -1.10% | 1.6천 |
|---|
| 2026.02.04 | ₩172,385 | ₩172,720 | ₩167,946 | ₩170,494 | -1.10% | 7.1천 |
|---|
| 2026.02.03 | ₩168,979 | ₩171,339 | ₩167,839 | ₩170,387 | +0.83% | 4.4천 |
|---|
| 2026.02.02 | ₩161,763 | ₩163,413 | ₩161,763 | ₩163,413 | +1.02% | 6.1천 |
|---|
| 2026.01.30 | ₩164,660 | ₩164,660 | ₩160,932 | ₩162,327 | -1.42% | 4.7천 |
|---|
| 2026.01.29 | ₩169,917 | ₩170,896 | ₩167,302 | ₩170,896 | +0.58% | 2.9천 |
|---|
| 2026.01.28 | ₩174,745 | ₩174,745 | ₩171,983 | ₩172,881 | -1.07% | 3.2천 |
|---|
| 2026.01.27 | ₩171,500 | ₩173,444 | ₩171,285 | ₩173,444 | +1.13% | 4천 |
|---|
| 2026.01.26 | ₩179,372 | ₩179,372 | ₩172,734 | ₩172,734 | -3.70% | 5.1천 |
|---|
| 2026.01.23 | ₩175,295 | ₩175,912 | ₩174,611 | ₩175,912 | +0.35% | 1.9천 |
|---|
| 2026.01.22 | ₩174,625 | ₩177,146 | ₩174,625 | ₩175,456 | +0.48% | 7천 |
|---|
| 2026.01.21 | ₩172,077 | ₩172,130 | ₩171,232 | ₩172,103 | +0.02% | 4.5천 |
|---|
| 2026.01.20 | ₩168,751 | ₩169,421 | ₩167,933 | ₩168,992 | +0.14% | 9.5천 |
|---|
| 2026.01.16 | ₩168,777 | ₩168,777 | ₩167,584 | ₩168,415 | -0.21% | 1.8천 |
|---|
| 2026.01.15 | ₩167,906 | ₩169,783 | ₩167,906 | ₩169,220 | +0.78% | 1.1천 |
|---|
| 2026.01.14 | ₩166,699 | ₩167,477 | ₩166,699 | ₩167,383 | +0.41% | 1천 |
|---|
| 2026.01.13 | ₩166,658 | ₩166,658 | ₩164,996 | ₩165,076 | -0.95% | 2.4천 |
|---|
| 2026.01.12 | ₩164,070 | ₩165,197 | ₩164,003 | ₩165,197 | +0.69% | 1.4천 |
|---|
| 2026.01.09 | ₩161,308 | ₩162,112 | ₩161,147 | ₩162,112 | +0.50% | 2.2천 |
|---|
| 2026.01.08 | ₩157,512 | ₩158,518 | ₩157,298 | ₩158,518 | +0.64% | 1.9천 |
|---|
| 2026.01.07 | ₩156,292 | ₩158,116 | ₩156,171 | ₩157,807 | +0.97% | 3.7천 |
|---|
| 2026.01.06 | ₩157,150 | ₩159,698 | ₩157,150 | ₩159,631 | +1.58% | 1.2만 |
|---|
| 2026.01.05 | ₩155,192 | ₩155,688 | ₩155,071 | ₩155,071 | -0.08% | 4.1만 |
|---|
| 2026.01.02 | ₩149,036 | ₩151,289 | ₩149,036 | ₩151,289 | +1.51% | 1.4천 |
|---|
| 2025.12.31 | ₩148,513 | ₩148,513 | ₩147,521 | ₩147,736 | -0.52% | 1.4천 |
|---|
| 2025.12.30 | ₩150,176 | ₩150,176 | ₩149,144 | ₩149,144 | -0.69% | 900 |
|---|
| 2025.12.29 | ₩149,613 | ₩150,659 | ₩149,613 | ₩150,069 | +0.30% | 1.2천 |
|---|
| 2025.12.26 | ₩153,784 | ₩153,784 | ₩153,113 | ₩153,113 | -0.44% | 600 |
|---|
| 2025.12.24 | ₩151,692 | ₩152,805 | ₩151,692 | ₩152,805 | +0.73% | 1.2천 |
|---|
| 2025.12.23 | ₩152,698 | ₩152,765 | ₩152,698 | ₩152,765 | +0.04% | 1.1천 |
|---|
| 2025.12.22 | ₩152,429 | ₩153,033 | ₩152,175 | ₩152,376 | -0.04% | 3.7천 |
|---|
| 2025.12.19 | ₩150,592 | ₩150,726 | ₩150,243 | ₩150,243 | -0.23% | 1.1천 |
|---|
| 2025.12.18 | ₩148,916 | ₩149,130 | ₩147,789 | ₩148,057 | -0.58% | 2.7천 |
|---|
| 2025.12.17 | ₩148,299 | ₩149,130 | ₩146,770 | ₩146,864 | -0.97% | 3.3천 |
|---|
| 2025.12.16 | ₩146,850 | ₩146,891 | ₩146,368 | ₩146,891 | +0.03% | 1.5천 |
|---|
| 2025.12.15 | ₩148,916 | ₩148,916 | ₩147,400 | ₩147,400 | -1.02% | 1.5천 |
|---|
| 2025.12.12 | ₩152,242 | ₩152,242 | ₩148,808 | ₩148,808 | -2.26% | 2.3천 |
|---|
| 2025.12.11 | ₩145,013 | ₩151,491 | ₩145,013 | ₩151,169 | +4.24% | 4.2천 |
|---|
| 2025.12.10 | ₩143,337 | ₩145,670 | ₩143,337 | ₩145,348 | +1.40% | 3.1천 |
|---|
| 2025.12.09 | ₩143,980 | ₩143,980 | ₩143,457 | ₩143,457 | -0.36% | 700 |
|---|
| 2025.12.08 | ₩144,571 | ₩144,571 | ₩141,875 | ₩141,875 | -1.86% | 2.6천 |
|---|
| 2025.12.05 | ₩144,946 | ₩145,228 | ₩143,913 | ₩143,913 | -0.71% | 3.4천 |
|---|
| 2025.12.04 | ₩143,565 | ₩144,879 | ₩143,538 | ₩144,423 | +0.60% | 2.2천 |
|---|
| 2025.12.03 | ₩142,478 | ₩143,685 | ₩142,478 | ₩143,444 | +0.68% | 2.1천 |
|---|
| 2025.12.02 | ₩141,714 | ₩142,505 | ₩141,674 | ₩142,063 | +0.25% | 1.7천 |
|---|
| 2025.12.01 | ₩143,940 | ₩143,940 | ₩142,143 | ₩142,143 | -1.25% | 4.3천 |
|---|
| 2025.11.28 | ₩142,908 | ₩143,699 | ₩142,908 | ₩143,699 | +0.55% | 800 |
|---|
| 2025.11.26 | ₩140,038 | ₩142,277 | ₩140,038 | ₩141,526 | +1.06% | 8.5천 |
|---|
| 2025.11.25 | ₩136,497 | ₩139,300 | ₩136,497 | ₩139,179 | +1.97% | 1.7천 |
|---|
| 2025.11.24 | ₩134,123 | ₩136,390 | ₩134,123 | ₩136,390 | +1.69% | 1.2천 |
|---|
| 2025.11.21 | ₩131,213 | ₩133,386 | ₩130,207 | ₩133,144 | +1.47% | 1.9천 |
|---|
| 2025.11.20 | ₩137,101 | ₩137,101 | ₩130,650 | ₩130,650 | -4.71% | 1.9천 |
|---|
| 2025.11.19 | ₩135,827 | ₩136,014 | ₩135,397 | ₩135,800 | -0.02% | 2.4천 |
|---|
| 2025.11.18 | ₩135,089 | ₩135,518 | ₩133,386 | ₩134,928 | -0.12% | 1.7천 |
|---|
| 2025.11.17 | ₩136,631 | ₩137,288 | ₩134,646 | ₩134,646 | -1.45% | 2.6천 |
|---|
| 2025.11.14 | ₩136,765 | ₩137,932 | ₩136,765 | ₩137,463 | +0.51% | 2.3천 |
|---|
| 2025.11.13 | ₩141,298 | ₩141,298 | ₩138,308 | ₩138,308 | -2.12% | 1.6천 |
|---|
| 2025.11.12 | ₩140,011 | ₩141,929 | ₩140,011 | ₩141,191 | +0.84% | 2.4천 |
|---|
| 2025.11.11 | ₩139,515 | ₩139,515 | ₩138,683 | ₩138,978 | -0.38% | 800 |
|---|
| 2025.11.10 | ₩140,051 | ₩140,534 | ₩138,294 | ₩139,662 | -0.28% | 4.7천 |
|---|
| 2025.11.07 | ₩132,903 | ₩136,993 | ₩132,903 | ₩136,993 | +3.08% | 3.2천 |
|---|
| 2025.11.06 | ₩135,988 | ₩135,988 | ₩132,863 | ₩132,863 | -2.30% | 2.9천 |
|---|
| 2025.11.05 | ₩133,842 | ₩134,713 | ₩133,399 | ₩134,472 | +0.47% | 1.4만 |
|---|
| 2025.11.04 | ₩134,579 | ₩134,713 | ₩132,876 | ₩132,903 | -1.25% | 2.4천 |
|---|
| 2025.11.03 | ₩139,032 | ₩139,032 | ₩136,712 | ₩136,926 | -1.51% | 17.7만 |
|---|
| 2025.10.31 | ₩140,896 | ₩140,963 | ₩140,427 | ₩140,427 | -0.33% | 500 |
|---|
| 2025.10.30 | ₩142,143 | ₩142,505 | ₩141,620 | ₩141,620 | -0.37% | 1.2천 |
|---|
| 2025.10.29 | ₩145,174 | ₩145,174 | ₩142,559 | ₩142,559 | -1.80% | 1.9천 |
|---|
| 2025.10.28 | ₩143,390 | ₩144,128 | ₩143,390 | ₩144,128 | +0.51% | 700 |
|---|
| 2025.10.27 | ₩145,107 | ₩145,107 | ₩143,243 | ₩143,565 | -1.06% | 1.7천 |
|---|
| 2025.10.24 | ₩145,858 | ₩145,858 | ₩145,845 | ₩145,858 | 0.00% | 400 |
|---|
| 2025.10.23 | ₩143,833 | ₩145,094 | ₩143,833 | ₩145,094 | +0.88% | 800 |
|---|
| 2025.10.22 | ₩141,701 | ₩142,009 | ₩141,486 | ₩142,009 | +0.22% | 1.1천 |
|---|
| 2025.10.21 | ₩143,578 | ₩143,578 | ₩143,578 | ₩143,578 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩148,701 | ₩149,881 | ₩148,701 | ₩149,881 | +0.79% | 600 |
|---|
| 2025.10.17 | ₩147,400 | ₩147,400 | ₩145,442 | ₩145,643 | -1.19% | 1.1천 |
|---|
| 2025.10.16 | ₩149,050 | ₩149,680 | ₩149,050 | ₩149,680 | +0.42% | 600 |
|---|
| 2025.10.15 | ₩154,307 | ₩154,307 | ₩151,370 | ₩152,309 | -1.29% | 1.4천 |
|---|
| 2025.10.14 | ₩150,310 | ₩154,119 | ₩148,124 | ₩152,926 | +1.74% | 2.5천 |
|---|
| 2025.10.13 | ₩148,983 | ₩151,732 | ₩148,969 | ₩151,330 | +1.58% | 2.7천 |
|---|
| 2025.10.10 | ₩143,940 | ₩143,940 | ₩143,940 | ₩143,940 | 0.00% | 100 |
|---|