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 | ₩155,055 | ₩155,471 | ₩154,425 | ₩154,506 | -0.35% | 1천 |
| 2026.10.08 | ₩153,580 | ₩153,754 | ₩153,580 | ₩153,754 | +0.11% | 1.8천 |
| 2026.10.07 | ₩154,693 | ₩154,693 | ₩153,620 | ₩153,620 | -0.69% | 1.2천 |
| 2026.10.06 | ₩157,054 | ₩157,054 | ₩156,705 | ₩156,705 | -0.22% | 500 |
| 2026.10.05 | ₩155,874 | ₩157,202 | ₩155,659 | ₩156,236 | +0.23% | 3.4천 |
| 2026.10.02 | ₩153,982 | ₩154,157 | ₩153,982 | ₩154,157 | +0.11% | 800 |
| 2026.10.01 | ₩149,529 | ₩152,024 | ₩149,435 | ₩152,024 | +1.67% | 7.2천 |
| 2026.09.30 | ₩151,702 | ₩151,702 | ₩151,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,702 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩151,555 | ₩152,279 | ₩151,555 | ₩152,279 | +0.48% | 300 |
|---|
| 2026.09.28 | ₩152,923 | ₩152,923 | ₩152,923 | ₩152,923 | 0.00% | 700 |
|---|
| 2026.09.25 | ₩155,780 | ₩155,780 | ₩154,962 | ₩155,726 | -0.03% | 900 |
|---|
| 2026.09.24 | ₩155,123 | ₩155,391 | ₩154,935 | ₩155,351 | +0.15% | 4.3천 |
|---|
| 2026.09.23 | ₩156,558 | ₩157,349 | ₩156,558 | ₩156,705 | +0.09% | 1.4천 |
|---|
| 2026.09.22 | ₩157,027 | ₩158,355 | ₩157,027 | ₩158,355 | +0.85% | 1천 |
|---|
| 2026.09.21 | ₩156,906 | ₩156,906 | ₩156,491 | ₩156,491 | -0.27% | 1천 |
|---|
| 2026.09.18 | ₩157,081 | ₩157,671 | ₩156,960 | ₩157,671 | +0.38% | 1천 |
|---|
| 2026.09.17 | ₩159,576 | ₩159,924 | ₩159,200 | ₩159,629 | +0.03% | 1.6천 |
|---|
| 2026.09.16 | ₩159,924 | ₩159,924 | ₩158,181 | ₩158,181 | -1.09% | 500 |
|---|
| 2026.09.15 | ₩158,355 | ₩158,355 | ₩158,355 | ₩158,355 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩158,892 | ₩158,892 | ₩157,832 | ₩157,832 | -0.67% | 3.8천 |
|---|
| 2026.09.11 | ₩162,835 | ₩163,170 | ₩162,419 | ₩162,419 | -0.26% | 700 |
|---|
| 2026.09.10 | ₩163,546 | ₩164,310 | ₩162,419 | ₩162,486 | -0.65% | 6천 |
|---|
| 2026.09.09 | ₩166,966 | ₩166,966 | ₩166,537 | ₩166,537 | -0.26% | 400 |
|---|
| 2026.09.08 | ₩168,817 | ₩168,898 | ₩167,583 | ₩167,583 | -0.73% | 1.5천 |
|---|
| 2026.09.04 | ₩167,677 | ₩168,160 | ₩167,167 | ₩167,878 | +0.12% | 3.3만 |
|---|
| 2026.09.03 | ₩167,771 | ₩168,173 | ₩167,677 | ₩167,825 | +0.03% | 1.1천 |
|---|
| 2026.09.02 | ₩168,106 | ₩168,106 | ₩168,106 | ₩168,106 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩163,989 | ₩165,384 | ₩163,989 | ₩164,807 | +0.50% | 1.6천 |
|---|
| 2026.08.31 | ₩166,014 | ₩166,014 | ₩166,014 | ₩166,014 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩166,805 | ₩166,805 | ₩166,805 | ₩166,805 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩166,926 | ₩168,643 | ₩166,926 | ₩168,643 | +1.03% | 500 |
|---|
| 2026.08.26 | ₩167,436 | ₩167,436 | ₩167,422 | ₩167,422 | -0.01% | 900 |
|---|
| 2026.08.25 | ₩165,585 | ₩167,436 | ₩165,585 | ₩167,436 | +1.12% | 1.1천 |
|---|
| 2026.08.24 | ₩166,537 | ₩166,537 | ₩165,638 | ₩166,081 | -0.27% | 600 |
|---|
| 2026.08.21 | ₩166,993 | ₩167,583 | ₩166,993 | ₩167,543 | +0.33% | 1천 |
|---|
| 2026.08.20 | ₩164,579 | ₩164,579 | ₩164,579 | ₩164,579 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩170,226 | ₩170,226 | ₩166,510 | ₩166,510 | -2.18% | 900 |
|---|
| 2026.08.18 | ₩168,509 | ₩168,509 | ₩167,597 | ₩167,610 | -0.53% | 1.5천 |
|---|
| 2026.08.17 | ₩171,674 | ₩171,996 | ₩171,674 | ₩171,996 | +0.19% | 400 |
|---|
| 2026.08.14 | ₩171,379 | ₩171,460 | ₩171,379 | ₩171,460 | +0.05% | 300 |
|---|
| 2026.08.13 | ₩170,695 | ₩170,695 | ₩169,568 | ₩169,568 | -0.66% | 600 |
|---|
| 2026.08.12 | ₩171,366 | ₩171,822 | ₩170,843 | ₩170,843 | -0.31% | 1.1천 |
|---|
| 2026.08.11 | ₩172,197 | ₩172,197 | ₩171,956 | ₩171,956 | -0.14% | 600 |
|---|
| 2026.08.10 | ₩171,795 | ₩172,332 | ₩171,567 | ₩171,849 | +0.03% | 1.7천 |
|---|
| 2026.08.07 | ₩170,521 | ₩171,406 | ₩170,360 | ₩171,098 | +0.34% | 1.1천 |
|---|
| 2026.08.06 | ₩169,354 | ₩170,480 | ₩167,986 | ₩167,986 | -0.81% | 2.3천 |
|---|
| 2026.08.05 | ₩168,697 | ₩169,153 | ₩167,852 | ₩168,603 | -0.06% | 2천 |
|---|
| 2026.08.04 | ₩162,594 | ₩165,853 | ₩162,594 | ₩165,853 | +2.00% | 1천 |
|---|
| 2026.08.03 | ₩158,677 | ₩160,528 | ₩157,979 | ₩160,528 | +1.17% | 3.1천 |
|---|
| 2026.07.31 | ₩159,884 | ₩159,884 | ₩157,108 | ₩158,650 | -0.77% | 1.7천 |
|---|
| 2026.07.30 | ₩158,288 | ₩160,045 | ₩158,208 | ₩160,045 | +1.11% | 1.6천 |
|---|
| 2026.07.29 | ₩157,202 | ₩159,898 | ₩156,464 | ₩157,644 | +0.28% | 2.5천 |
|---|
| 2026.07.28 | ₩161,212 | ₩161,601 | ₩160,555 | ₩161,427 | +0.13% | 1.6천 |
|---|
| 2026.07.27 | ₩164,243 | ₩164,243 | ₩161,534 | ₩162,017 | -1.36% | 1.5천 |
|---|
| 2026.07.24 | ₩163,278 | ₩163,278 | ₩163,278 | ₩163,278 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩162,339 | ₩163,720 | ₩162,339 | ₩163,640 | +0.80% | 800 |
|---|
| 2026.07.22 | ₩163,734 | ₩163,734 | ₩163,050 | ₩163,090 | -0.39% | 2.8천 |
|---|
| 2026.07.21 | ₩159,656 | ₩161,842 | ₩158,999 | ₩161,574 | +1.20% | 500 |
|---|
| 2026.07.20 | ₩158,140 | ₩158,140 | ₩157,550 | ₩157,671 | -0.30% | 2.2천 |
|---|
| 2026.07.17 | ₩158,865 | ₩159,509 | ₩158,556 | ₩158,556 | -0.19% | 1.9만 |
|---|
| 2026.07.16 | ₩160,488 | ₩160,488 | ₩158,798 | ₩158,798 | -1.05% | 400 |
|---|
| 2026.07.15 | ₩159,978 | ₩161,682 | ₩159,978 | ₩161,682 | +1.06% | 600 |
|---|
| 2026.07.14 | ₩163,157 | ₩163,157 | ₩161,695 | ₩162,138 | -0.62% | 1.6천 |
|---|
| 2026.07.13 | ₩161,373 | ₩161,373 | ₩160,126 | ₩160,126 | -0.77% | 500 |
|---|
| 2026.07.10 | ₩161,413 | ₩161,413 | ₩161,266 | ₩161,266 | -0.09% | 400 |
|---|
| 2026.07.09 | ₩161,494 | ₩161,869 | ₩161,024 | ₩161,024 | -0.29% | 2.5천 |
|---|
| 2026.07.08 | ₩160,608 | ₩160,635 | ₩160,608 | ₩160,635 | +0.02% | 600 |
|---|
| 2026.07.07 | ₩165,048 | ₩165,048 | ₩161,762 | ₩161,762 | -1.99% | 600 |
|---|
| 2026.07.06 | ₩165,518 | ₩165,558 | ₩164,954 | ₩165,558 | +0.02% | 2.3천 |
|---|
| 2026.07.02 | ₩167,530 | ₩167,530 | ₩163,224 | ₩164,901 | -1.57% | 1.5천 |
|---|
| 2026.07.01 | ₩167,704 | ₩168,200 | ₩165,612 | ₩165,612 | -1.25% | 800 |
|---|
| 2026.06.30 | ₩168,482 | ₩168,790 | ₩168,482 | ₩168,790 | +0.18% | 1.7천 |
|---|
| 2026.06.29 | ₩169,314 | ₩169,314 | ₩166,658 | ₩167,261 | -1.21% | 1.5천 |
|---|
| 2026.06.26 | ₩169,193 | ₩169,381 | ₩167,798 | ₩169,340 | +0.09% | 1.2천 |
|---|
| 2026.06.25 | ₩170,252 | ₩170,695 | ₩170,092 | ₩170,695 | +0.26% | 1.7천 |
|---|
| 2026.06.24 | ₩169,394 | ₩169,407 | ₩168,120 | ₩168,120 | -0.75% | 3.6천 |
|---|
| 2026.06.23 | ₩171,312 | ₩171,312 | ₩169,233 | ₩169,233 | -1.21% | 900 |
|---|
| 2026.06.22 | ₩173,941 | ₩174,397 | ₩173,794 | ₩174,102 | +0.09% | 1.5천 |
|---|
| 2026.06.18 | ₩174,665 | ₩174,665 | ₩173,928 | ₩174,598 | -0.04% | 5.2천 |
|---|
| 2026.06.17 | ₩177,952 | ₩178,931 | ₩175,028 | ₩175,028 | -1.64% | 1천 |
|---|
| 2026.06.16 | ₩176,154 | ₩176,154 | ₩175,604 | ₩175,631 | -0.30% | 800 |
|---|
| 2026.06.15 | ₩177,187 | ₩177,522 | ₩177,174 | ₩177,241 | +0.03% | 1.6천 |
|---|
| 2026.06.12 | ₩175,725 | ₩177,361 | ₩175,604 | ₩176,946 | +0.69% | 1.6천 |
|---|
| 2026.06.11 | ₩170,682 | ₩174,598 | ₩170,682 | ₩174,598 | +2.29% | 900 |
|---|
| 2026.06.10 | ₩168,629 | ₩168,629 | ₩167,127 | ₩167,127 | -0.89% | 700 |
|---|
| 2026.06.09 | ₩166,121 | ₩170,346 | ₩166,121 | ₩170,346 | +2.54% | 1천 |
|---|
| 2026.06.08 | ₩169,582 | ₩169,689 | ₩169,086 | ₩169,086 | -0.29% | 2천 |
|---|
| 2026.06.05 | ₩169,729 | ₩169,729 | ₩167,704 | ₩168,334 | -0.82% | 700 |
|---|
| 2026.06.04 | ₩176,583 | ₩176,583 | ₩176,087 | ₩176,087 | -0.28% | 500 |
|---|
| 2026.06.03 | ₩177,442 | ₩177,455 | ₩177,040 | ₩177,040 | -0.23% | 600 |
|---|
| 2026.06.02 | ₩179,870 | ₩179,870 | ₩179,092 | ₩179,092 | -0.43% | 2.4천 |
|---|
| 2026.06.01 | ₩176,074 | ₩176,074 | ₩176,074 | ₩176,074 | 0.00% | 300 |
|---|
| 2026.05.29 | ₩175,577 | ₩175,577 | ₩174,719 | ₩175,363 | -0.12% | 1.3천 |
|---|
| 2026.05.28 | ₩173,566 | ₩175,966 | ₩172,399 | ₩175,765 | +1.27% | 1.1천 |
|---|
| 2026.05.27 | ₩173,525 | ₩174,263 | ₩173,498 | ₩173,981 | +0.26% | 900 |
|---|
| 2026.05.26 | ₩172,680 | ₩174,357 | ₩172,680 | ₩174,357 | +0.97% | 2.2천 |
|---|
| 2026.05.22 | ₩169,287 | ₩170,534 | ₩168,871 | ₩169,729 | +0.26% | 1.7천 |
|---|
| 2026.05.21 | ₩166,363 | ₩167,516 | ₩165,558 | ₩167,516 | +0.69% | 1.8천 |
|---|
| 2026.05.20 | ₩164,284 | ₩166,322 | ₩164,284 | ₩166,309 | +1.23% | 600 |
|---|
| 2026.05.19 | ₩165,062 | ₩165,062 | ₩162,540 | ₩163,076 | -1.20% | 1.7천 |
|---|
| 2026.05.18 | ₩167,556 | ₩167,556 | ₩165,746 | ₩166,081 | -0.88% | 2.5천 |
|---|
| 2026.05.15 | ₩170,776 | ₩170,776 | ₩168,469 | ₩168,562 | -1.30% | 4.6천 |
|---|
| 2026.05.14 | ₩176,865 | ₩176,865 | ₩174,504 | ₩174,504 | -1.33% | 4.2천 |
|---|
| 2026.05.13 | ₩176,436 | ₩177,898 | ₩175,430 | ₩177,308 | +0.49% | 4.1천 |
|---|
| 2026.05.12 | ₩172,694 | ₩176,463 | ₩172,694 | ₩176,463 | +2.18% | 900 |
|---|
| 2026.05.11 | ₩175,591 | ₩177,254 | ₩175,591 | ₩176,449 | +0.49% | 3.4천 |
|---|
| 2026.05.08 | ₩172,492 | ₩172,492 | ₩171,822 | ₩171,969 | -0.30% | 2.1천 |
|---|
| 2026.05.07 | ₩177,026 | ₩177,026 | ₩170,829 | ₩170,829 | -3.50% | 4.4천 |
|---|
| 2026.05.06 | ₩175,323 | ₩175,323 | ₩173,914 | ₩175,068 | -0.15% | 2.2천 |
|---|
| 2026.05.05 | ₩172,171 | ₩174,893 | ₩172,171 | ₩174,250 | +1.21% | 6.6천 |
|---|
| 2026.05.04 | ₩171,755 | ₩172,291 | ₩169,703 | ₩170,601 | -0.67% | 21.7만 |
|---|
| 2026.05.01 | ₩172,130 | ₩172,130 | ₩172,130 | ₩172,130 | 0.00% | 400 |
|---|
| 2026.04.30 | ₩168,160 | ₩172,345 | ₩168,160 | ₩172,345 | +2.49% | 1.2천 |
|---|
| 2026.04.29 | ₩170,387 | ₩170,387 | ₩167,516 | ₩167,516 | -1.68% | 3.2천 |
|---|
| 2026.04.28 | ₩170,883 | ₩170,883 | ₩169,260 | ₩169,273 | -0.94% | 1.3천 |
|---|
| 2026.04.27 | ₩171,862 | ₩172,788 | ₩171,862 | ₩172,788 | +0.54% | 800 |
|---|
| 2026.04.24 | ₩171,312 | ₩171,996 | ₩171,312 | ₩171,996 | +0.40% | 600 |
|---|
| 2026.04.23 | ₩170,789 | ₩170,789 | ₩169,971 | ₩170,252 | -0.31% | 1.4천 |
|---|
| 2026.04.22 | ₩170,937 | ₩171,943 | ₩170,910 | ₩171,943 | +0.59% | 2.9천 |
|---|
| 2026.04.21 | ₩172,774 | ₩172,774 | ₩169,877 | ₩170,145 | -1.52% | 3.1천 |
|---|
| 2026.04.20 | ₩170,105 | ₩171,044 | ₩170,024 | ₩171,044 | +0.55% | 1.6천 |
|---|
| 2026.04.17 | ₩167,784 | ₩169,796 | ₩167,784 | ₩169,246 | +0.87% | 1.8천 |
|---|
| 2026.04.16 | ₩169,220 | ₩169,743 | ₩167,959 | ₩169,542 | +0.19% | 4.4천 |
|---|
| 2026.04.15 | ₩169,220 | ₩169,220 | ₩167,436 | ₩167,436 | -1.05% | 4천 |
|---|
| 2026.04.14 | ₩170,199 | ₩170,199 | ₩169,501 | ₩169,501 | -0.41% | 1.4천 |
|---|
| 2026.04.13 | ₩168,750 | ₩170,521 | ₩168,522 | ₩170,521 | +1.05% | 1.9천 |
|---|
| 2026.04.10 | ₩168,536 | ₩168,536 | ₩168,401 | ₩168,509 | -0.02% | 2.4천 |
|---|
| 2026.04.09 | ₩167,114 | ₩167,355 | ₩167,114 | ₩167,355 | +0.14% | 1.3천 |
|---|
| 2026.04.08 | ₩166,188 | ₩167,530 | ₩166,188 | ₩167,530 | +0.81% | 1.3천 |
|---|
| 2026.04.07 | ₩163,251 | ₩163,251 | ₩163,251 | ₩163,251 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩162,285 | ₩162,459 | ₩162,285 | ₩162,459 | +0.11% | 1.8천 |
|---|
| 2026.04.02 | ₩162,151 | ₩163,076 | ₩162,151 | ₩163,076 | +0.57% | 1.2천 |
|---|
| 2026.04.01 | ₩161,883 | ₩164,337 | ₩161,883 | ₩163,506 | +1.00% | 2.5천 |
|---|
| 2026.03.31 | ₩157,631 | ₩160,810 | ₩157,631 | ₩160,729 | +1.97% | 8.4천 |
|---|
| 2026.03.30 | ₩156,289 | ₩156,316 | ₩153,432 | ₩153,432 | -1.83% | 2.7천 |
|---|
| 2026.03.27 | ₩153,996 | ₩155,874 | ₩153,996 | ₩154,277 | +0.18% | 1.1만 |
|---|
| 2026.03.26 | ₩155,659 | ₩155,954 | ₩153,875 | ₩154,197 | -0.94% | 1.5천 |
|---|
| 2026.03.25 | ₩158,114 | ₩158,114 | ₩156,987 | ₩157,658 | -0.29% | 2.3천 |
|---|
| 2026.03.24 | ₩149,006 | ₩155,029 | ₩149,006 | ₩154,988 | +4.01% | 2천 |
|---|
| 2026.03.23 | ₩151,702 | ₩151,903 | ₩150,871 | ₩150,911 | -0.52% | 1.8천 |
|---|
| 2026.03.20 | ₩149,583 | ₩149,583 | ₩146,941 | ₩146,941 | -1.77% | 1.2천 |
|---|
| 2026.03.19 | ₩152,037 | ₩152,037 | ₩152,024 | ₩152,024 | -0.01% | 1.1천 |
|---|
| 2026.03.18 | ₩158,422 | ₩159,093 | ₩156,745 | ₩156,745 | -1.06% | 3.7천 |
|---|
| 2026.03.17 | ₩160,823 | ₩160,850 | ₩160,555 | ₩160,649 | -0.11% | 1.6천 |
|---|
| 2026.03.16 | ₩159,120 | ₩159,549 | ₩157,805 | ₩159,549 | +0.27% | 1.6천 |
|---|
| 2026.03.13 | ₩158,368 | ₩158,368 | ₩157,255 | ₩157,309 | -0.67% | 2천 |
|---|
| 2026.03.12 | ₩163,868 | ₩163,868 | ₩161,185 | ₩161,480 | -1.46% | 2.5천 |
|---|
| 2026.03.11 | ₩164,847 | ₩166,041 | ₩163,921 | ₩165,947 | +0.67% | 2.6천 |
|---|
| 2026.03.10 | ₩165,732 | ₩166,658 | ₩165,732 | ₩166,135 | +0.24% | 2.1천 |
|---|
| 2026.03.09 | ₩156,880 | ₩164,874 | ₩156,772 | ₩164,874 | +5.10% | 5.5천 |
|---|
| 2026.03.06 | ₩162,889 | ₩163,117 | ₩161,910 | ₩162,459 | -0.26% | 1만 |
|---|
| 2026.03.05 | ₩170,977 | ₩170,977 | ₩166,416 | ₩166,416 | -2.67% | 3천 |
|---|
| 2026.03.04 | ₩172,332 | ₩174,102 | ₩171,715 | ₩172,130 | -0.12% | 2.9천 |
|---|
| 2026.03.03 | ₩169,287 | ₩172,023 | ₩167,020 | ₩171,500 | +1.31% | 5.9천 |
|---|
| 2026.03.02 | ₩174,907 | ₩178,649 | ₩174,652 | ₩178,649 | +2.14% | 2.1만 |
|---|
| 2026.02.27 | ₩175,336 | ₩177,241 | ₩175,336 | ₩177,241 | +1.09% | 1천 |
|---|
| 2026.02.26 | ₩175,095 | ₩176,516 | ₩172,506 | ₩176,516 | +0.81% | 4.2천 |
|---|
| 2026.02.25 | ₩176,583 | ₩176,583 | ₩175,738 | ₩175,738 | -0.48% | 700 |
|---|
| 2026.02.24 | ₩174,558 | ₩176,731 | ₩174,558 | ₩176,034 | +0.85% | 3.4천 |
|---|
| 2026.02.23 | ₩171,875 | ₩173,525 | ₩171,875 | ₩173,324 | +0.84% | 4.6천 |
|---|
| 2026.02.20 | ₩172,399 | ₩173,445 | ₩171,312 | ₩173,391 | +0.58% | 2.3만 |
|---|
| 2026.02.19 | ₩171,688 | ₩172,814 | ₩171,044 | ₩172,814 | +0.66% | 1.3천 |
|---|
| 2026.02.18 | ₩173,579 | ₩175,282 | ₩172,801 | ₩172,801 | -0.45% | 3.6천 |
|---|
| 2026.02.17 | ₩170,306 | ₩170,735 | ₩167,154 | ₩170,373 | +0.04% | 2.3천 |
|---|
| 2026.02.13 | ₩169,729 | ₩172,788 | ₩169,595 | ₩172,224 | +1.47% | 5천 |
|---|
| 2026.02.12 | ₩177,187 | ₩177,200 | ₩170,212 | ₩170,212 | -3.94% | 2천 |
|---|
| 2026.02.11 | ₩177,536 | ₩177,536 | ₩174,209 | ₩177,522 | -0.01% | 6.7천 |
|---|
| 2026.02.10 | ₩174,397 | ₩175,886 | ₩174,276 | ₩174,947 | +0.32% | 1.5만 |
|---|
| 2026.02.09 | ₩171,540 | ₩175,175 | ₩171,527 | ₩174,974 | +2.00% | 1.6만 |
|---|
| 2026.02.06 | ₩170,185 | ₩171,862 | ₩170,092 | ₩171,782 | +0.94% | 4.6천 |
|---|
| 2026.02.05 | ₩166,390 | ₩166,390 | ₩164,431 | ₩164,552 | -1.10% | 1.6천 |
|---|
| 2026.02.04 | ₩172,412 | ₩172,747 | ₩167,972 | ₩170,521 | -1.10% | 7.1천 |
|---|
| 2026.02.03 | ₩169,005 | ₩171,366 | ₩167,865 | ₩170,413 | +0.83% | 4.4천 |
|---|
| 2026.02.02 | ₩161,789 | ₩163,439 | ₩161,789 | ₩163,439 | +1.02% | 6.1천 |
|---|
| 2026.01.30 | ₩164,686 | ₩164,686 | ₩160,957 | ₩162,352 | -1.42% | 4.7천 |
|---|
| 2026.01.29 | ₩169,944 | ₩170,923 | ₩167,328 | ₩170,923 | +0.58% | 2.9천 |
|---|
| 2026.01.28 | ₩174,773 | ₩174,773 | ₩172,010 | ₩172,908 | -1.07% | 3.2천 |
|---|
| 2026.01.27 | ₩171,527 | ₩173,472 | ₩171,312 | ₩173,472 | +1.13% | 4천 |
|---|
| 2026.01.26 | ₩179,400 | ₩179,400 | ₩172,761 | ₩172,761 | -3.70% | 5.1천 |
|---|
| 2026.01.23 | ₩175,323 | ₩175,940 | ₩174,639 | ₩175,940 | +0.35% | 1.9천 |
|---|
| 2026.01.22 | ₩174,652 | ₩177,174 | ₩174,652 | ₩175,484 | +0.48% | 7천 |
|---|
| 2026.01.21 | ₩172,103 | ₩172,157 | ₩171,258 | ₩172,130 | +0.02% | 4.5천 |
|---|
| 2026.01.20 | ₩168,777 | ₩169,448 | ₩167,959 | ₩169,018 | +0.14% | 9.5천 |
|---|
| 2026.01.16 | ₩168,804 | ₩168,804 | ₩167,610 | ₩168,442 | -0.21% | 1.8천 |
|---|
| 2026.01.15 | ₩167,932 | ₩169,810 | ₩167,932 | ₩169,246 | +0.78% | 1.1천 |
|---|
| 2026.01.14 | ₩166,725 | ₩167,503 | ₩166,725 | ₩167,409 | +0.41% | 1천 |
|---|
| 2026.01.13 | ₩166,685 | ₩166,685 | ₩165,021 | ₩165,102 | -0.95% | 2.4천 |
|---|
| 2026.01.12 | ₩164,096 | ₩165,223 | ₩164,029 | ₩165,223 | +0.69% | 1.4천 |
|---|
| 2026.01.09 | ₩161,333 | ₩162,138 | ₩161,172 | ₩162,138 | +0.50% | 2.2천 |
|---|
| 2026.01.08 | ₩157,537 | ₩158,543 | ₩157,322 | ₩158,543 | +0.64% | 1.9천 |
|---|
| 2026.01.07 | ₩156,316 | ₩158,140 | ₩156,196 | ₩157,832 | +0.97% | 3.7천 |
|---|
| 2026.01.06 | ₩157,175 | ₩159,723 | ₩157,175 | ₩159,656 | +1.58% | 1.2만 |
|---|
| 2026.01.05 | ₩155,216 | ₩155,713 | ₩155,096 | ₩155,096 | -0.08% | 4.1만 |
|---|
| 2026.01.02 | ₩149,060 | ₩151,313 | ₩149,060 | ₩151,313 | +1.51% | 1.4천 |
|---|
| 2025.12.31 | ₩148,537 | ₩148,537 | ₩147,544 | ₩147,759 | -0.52% | 1.4천 |
|---|
| 2025.12.30 | ₩150,200 | ₩150,200 | ₩149,167 | ₩149,167 | -0.69% | 900 |
|---|
| 2025.12.29 | ₩149,637 | ₩150,683 | ₩149,637 | ₩150,093 | +0.30% | 1.2천 |
|---|
| 2025.12.26 | ₩153,808 | ₩153,808 | ₩153,137 | ₩153,137 | -0.44% | 600 |
|---|
| 2025.12.24 | ₩151,716 | ₩152,829 | ₩151,716 | ₩152,829 | +0.73% | 1.2천 |
|---|
| 2025.12.23 | ₩152,722 | ₩152,789 | ₩152,722 | ₩152,789 | +0.04% | 1.1천 |
|---|
| 2025.12.22 | ₩152,453 | ₩153,057 | ₩152,198 | ₩152,400 | -0.04% | 3.7천 |
|---|
| 2025.12.19 | ₩150,616 | ₩150,750 | ₩150,267 | ₩150,267 | -0.23% | 1.1천 |
|---|
| 2025.12.18 | ₩148,939 | ₩149,154 | ₩147,812 | ₩148,081 | -0.58% | 2.7천 |
|---|
| 2025.12.17 | ₩148,322 | ₩149,154 | ₩146,793 | ₩146,887 | -0.97% | 3.3천 |
|---|
| 2025.12.16 | ₩146,873 | ₩146,914 | ₩146,391 | ₩146,914 | +0.03% | 1.5천 |
|---|
| 2025.12.15 | ₩148,939 | ₩148,939 | ₩147,423 | ₩147,423 | -1.02% | 1.5천 |
|---|
| 2025.12.12 | ₩152,266 | ₩152,266 | ₩148,832 | ₩148,832 | -2.26% | 2.3천 |
|---|
| 2025.12.11 | ₩145,036 | ₩151,514 | ₩145,036 | ₩151,192 | +4.24% | 4.2천 |
|---|
| 2025.12.10 | ₩143,359 | ₩145,693 | ₩143,359 | ₩145,371 | +1.40% | 3.1천 |
|---|
| 2025.12.09 | ₩144,003 | ₩144,003 | ₩143,480 | ₩143,480 | -0.36% | 700 |
|---|
| 2025.12.08 | ₩144,593 | ₩144,593 | ₩141,897 | ₩141,897 | -1.86% | 2.6천 |
|---|
| 2025.12.05 | ₩144,969 | ₩145,250 | ₩143,936 | ₩143,936 | -0.71% | 3.4천 |
|---|
| 2025.12.04 | ₩143,587 | ₩144,902 | ₩143,560 | ₩144,446 | +0.60% | 2.2천 |
|---|
| 2025.12.03 | ₩142,501 | ₩143,708 | ₩142,501 | ₩143,467 | +0.68% | 2.1천 |
|---|
| 2025.12.02 | ₩141,736 | ₩142,528 | ₩141,696 | ₩142,085 | +0.25% | 1.7천 |
|---|
| 2025.12.01 | ₩143,963 | ₩143,963 | ₩142,165 | ₩142,165 | -1.25% | 4.3천 |
|---|
| 2025.11.28 | ₩142,930 | ₩143,721 | ₩142,930 | ₩143,721 | +0.55% | 800 |
|---|
| 2025.11.26 | ₩140,060 | ₩142,300 | ₩140,060 | ₩141,548 | +1.06% | 8.5천 |
|---|
| 2025.11.25 | ₩136,519 | ₩139,322 | ₩136,519 | ₩139,201 | +1.97% | 1.7천 |
|---|
| 2025.11.24 | ₩134,144 | ₩136,411 | ₩134,144 | ₩136,411 | +1.69% | 1.2천 |
|---|
| 2025.11.21 | ₩131,234 | ₩133,407 | ₩130,228 | ₩133,165 | +1.47% | 1.9천 |
|---|
| 2025.11.20 | ₩137,122 | ₩137,122 | ₩130,670 | ₩130,670 | -4.71% | 1.9천 |
|---|
| 2025.11.19 | ₩135,848 | ₩136,036 | ₩135,419 | ₩135,821 | -0.02% | 2.4천 |
|---|
| 2025.11.18 | ₩135,110 | ₩135,539 | ₩133,407 | ₩134,949 | -0.12% | 1.7천 |
|---|
| 2025.11.17 | ₩136,653 | ₩137,310 | ₩134,668 | ₩134,668 | -1.45% | 2.6천 |
|---|
| 2025.11.14 | ₩136,787 | ₩137,954 | ₩136,787 | ₩137,484 | +0.51% | 2.3천 |
|---|
| 2025.11.13 | ₩141,320 | ₩141,320 | ₩138,329 | ₩138,329 | -2.12% | 1.6천 |
|---|
| 2025.11.12 | ₩140,033 | ₩141,951 | ₩140,033 | ₩141,213 | +0.84% | 2.4천 |
|---|
| 2025.11.11 | ₩139,536 | ₩139,536 | ₩138,705 | ₩139,000 | -0.38% | 800 |
|---|
| 2025.11.10 | ₩140,073 | ₩140,556 | ₩138,316 | ₩139,684 | -0.28% | 4.7천 |
|---|
| 2025.11.07 | ₩132,924 | ₩137,015 | ₩132,924 | ₩137,015 | +3.08% | 3.2천 |
|---|
| 2025.11.06 | ₩136,009 | ₩136,009 | ₩132,884 | ₩132,884 | -2.30% | 2.9천 |
|---|
| 2025.11.05 | ₩133,863 | ₩134,735 | ₩133,420 | ₩134,493 | +0.47% | 1.4만 |
|---|
| 2025.11.04 | ₩134,600 | ₩134,735 | ₩132,897 | ₩132,924 | -1.25% | 2.4천 |
|---|
| 2025.11.03 | ₩139,054 | ₩139,054 | ₩136,733 | ₩136,948 | -1.51% | 17.7만 |
|---|
| 2025.10.31 | ₩140,918 | ₩140,985 | ₩140,449 | ₩140,449 | -0.33% | 500 |
|---|
| 2025.10.30 | ₩142,165 | ₩142,528 | ₩141,642 | ₩141,642 | -0.37% | 1.2천 |
|---|
| 2025.10.29 | ₩145,197 | ₩145,197 | ₩142,581 | ₩142,581 | -1.80% | 1.9천 |
|---|
| 2025.10.28 | ₩143,413 | ₩144,151 | ₩143,413 | ₩144,151 | +0.51% | 700 |
|---|
| 2025.10.27 | ₩145,130 | ₩145,130 | ₩143,265 | ₩143,587 | -1.06% | 1.7천 |
|---|
| 2025.10.24 | ₩145,881 | ₩145,881 | ₩145,867 | ₩145,881 | 0.00% | 400 |
|---|
| 2025.10.23 | ₩143,855 | ₩145,116 | ₩143,855 | ₩145,116 | +0.88% | 800 |
|---|
| 2025.10.22 | ₩141,723 | ₩142,031 | ₩141,508 | ₩142,031 | +0.22% | 1.1천 |
|---|
| 2025.10.21 | ₩143,601 | ₩143,601 | ₩143,601 | ₩143,601 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩148,724 | ₩149,905 | ₩148,724 | ₩149,905 | +0.79% | 600 |
|---|
| 2025.10.17 | ₩147,423 | ₩147,423 | ₩145,465 | ₩145,666 | -1.19% | 1.1천 |
|---|
| 2025.10.16 | ₩149,073 | ₩149,704 | ₩149,073 | ₩149,704 | +0.42% | 600 |
|---|
| 2025.10.15 | ₩154,331 | ₩154,331 | ₩151,394 | ₩152,333 | -1.29% | 1.4천 |
|---|
| 2025.10.14 | ₩150,334 | ₩154,143 | ₩148,148 | ₩152,950 | +1.74% | 2.5천 |
|---|
| 2025.10.13 | ₩149,006 | ₩151,756 | ₩148,993 | ₩151,353 | +1.58% | 2.7천 |
|---|
| 2025.10.10 | ₩143,963 | ₩143,963 | ₩143,963 | ₩143,963 | 0.00% | 100 |
|---|