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 | ₩155,036 | ₩155,452 | ₩154,405 | ₩154,486 | -0.35% | 1천 |
| 2026.10.08 | ₩153,561 | ₩153,735 | ₩153,561 | ₩153,735 | +0.11% | 1.8천 |
| 2026.10.07 | ₩154,674 | ₩154,674 | ₩153,601 | ₩153,601 | -0.69% | 1.2천 |
| 2026.10.06 | ₩157,034 | ₩157,034 | ₩156,685 | ₩156,685 | -0.22% | 500 |
| 2026.10.05 | ₩155,854 | ₩157,182 | ₩155,639 | ₩156,216 | +0.23% | 3.4천 |
| 2026.10.02 | ₩153,963 | ₩154,137 | ₩153,963 | ₩154,137 | +0.11% | 800 |
| 2026.10.01 | ₩149,510 | ₩152,005 | ₩149,416 | ₩152,005 | +1.67% | 7.2천 |
| 2026.09.30 | ₩151,683 | ₩151,683 | ₩151,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,683 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩151,535 | ₩152,260 | ₩151,535 | ₩152,260 | +0.48% | 300 |
|---|
| 2026.09.28 | ₩152,903 | ₩152,903 | ₩152,903 | ₩152,903 | 0.00% | 700 |
|---|
| 2026.09.25 | ₩155,760 | ₩155,760 | ₩154,942 | ₩155,706 | -0.03% | 900 |
|---|
| 2026.09.24 | ₩155,103 | ₩155,371 | ₩154,915 | ₩155,331 | +0.15% | 4.3천 |
|---|
| 2026.09.23 | ₩156,538 | ₩157,329 | ₩156,538 | ₩156,685 | +0.09% | 1.4천 |
|---|
| 2026.09.22 | ₩157,007 | ₩158,335 | ₩157,007 | ₩158,335 | +0.85% | 1천 |
|---|
| 2026.09.21 | ₩156,887 | ₩156,887 | ₩156,471 | ₩156,471 | -0.27% | 1천 |
|---|
| 2026.09.18 | ₩157,061 | ₩157,651 | ₩156,940 | ₩157,651 | +0.38% | 1천 |
|---|
| 2026.09.17 | ₩159,555 | ₩159,904 | ₩159,180 | ₩159,609 | +0.03% | 1.6천 |
|---|
| 2026.09.16 | ₩159,904 | ₩159,904 | ₩158,161 | ₩158,161 | -1.09% | 500 |
|---|
| 2026.09.15 | ₩158,335 | ₩158,335 | ₩158,335 | ₩158,335 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩158,871 | ₩158,871 | ₩157,812 | ₩157,812 | -0.67% | 3.8천 |
|---|
| 2026.09.11 | ₩162,814 | ₩163,150 | ₩162,399 | ₩162,399 | -0.26% | 700 |
|---|
| 2026.09.10 | ₩163,525 | ₩164,290 | ₩162,399 | ₩162,466 | -0.65% | 6천 |
|---|
| 2026.09.09 | ₩166,945 | ₩166,945 | ₩166,516 | ₩166,516 | -0.26% | 400 |
|---|
| 2026.09.08 | ₩168,796 | ₩168,876 | ₩167,562 | ₩167,562 | -0.73% | 1.5천 |
|---|
| 2026.09.04 | ₩167,656 | ₩168,139 | ₩167,146 | ₩167,857 | +0.12% | 3.3만 |
|---|
| 2026.09.03 | ₩167,750 | ₩168,152 | ₩167,656 | ₩167,803 | +0.03% | 1.1천 |
|---|
| 2026.09.02 | ₩168,085 | ₩168,085 | ₩168,085 | ₩168,085 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩163,968 | ₩165,363 | ₩163,968 | ₩164,786 | +0.50% | 1.6천 |
|---|
| 2026.08.31 | ₩165,993 | ₩165,993 | ₩165,993 | ₩165,993 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩166,784 | ₩166,784 | ₩166,784 | ₩166,784 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩166,905 | ₩168,622 | ₩166,905 | ₩168,622 | +1.03% | 500 |
|---|
| 2026.08.26 | ₩167,415 | ₩167,415 | ₩167,401 | ₩167,401 | -0.01% | 900 |
|---|
| 2026.08.25 | ₩165,564 | ₩167,415 | ₩165,564 | ₩167,415 | +1.12% | 1.1천 |
|---|
| 2026.08.24 | ₩166,516 | ₩166,516 | ₩165,617 | ₩166,060 | -0.27% | 600 |
|---|
| 2026.08.21 | ₩166,972 | ₩167,562 | ₩166,972 | ₩167,522 | +0.33% | 1천 |
|---|
| 2026.08.20 | ₩164,558 | ₩164,558 | ₩164,558 | ₩164,558 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩170,204 | ₩170,204 | ₩166,489 | ₩166,489 | -2.18% | 900 |
|---|
| 2026.08.18 | ₩168,487 | ₩168,487 | ₩167,575 | ₩167,589 | -0.53% | 1.5천 |
|---|
| 2026.08.17 | ₩171,653 | ₩171,974 | ₩171,653 | ₩171,974 | +0.19% | 400 |
|---|
| 2026.08.14 | ₩171,357 | ₩171,438 | ₩171,357 | ₩171,438 | +0.05% | 300 |
|---|
| 2026.08.13 | ₩170,673 | ₩170,673 | ₩169,547 | ₩169,547 | -0.66% | 600 |
|---|
| 2026.08.12 | ₩171,344 | ₩171,800 | ₩170,821 | ₩170,821 | -0.31% | 1.1천 |
|---|
| 2026.08.11 | ₩172,176 | ₩172,176 | ₩171,934 | ₩171,934 | -0.14% | 600 |
|---|
| 2026.08.10 | ₩171,773 | ₩172,310 | ₩171,545 | ₩171,827 | +0.03% | 1.7천 |
|---|
| 2026.08.07 | ₩170,499 | ₩171,384 | ₩170,338 | ₩171,076 | +0.34% | 1.1천 |
|---|
| 2026.08.06 | ₩169,332 | ₩170,459 | ₩167,964 | ₩167,964 | -0.81% | 2.3천 |
|---|
| 2026.08.05 | ₩168,675 | ₩169,131 | ₩167,830 | ₩168,581 | -0.06% | 2천 |
|---|
| 2026.08.04 | ₩162,573 | ₩165,832 | ₩162,573 | ₩165,832 | +2.00% | 1천 |
|---|
| 2026.08.03 | ₩158,657 | ₩160,508 | ₩157,959 | ₩160,508 | +1.17% | 3.1천 |
|---|
| 2026.07.31 | ₩159,864 | ₩159,864 | ₩157,088 | ₩158,630 | -0.77% | 1.7천 |
|---|
| 2026.07.30 | ₩158,268 | ₩160,025 | ₩158,187 | ₩160,025 | +1.11% | 1.6천 |
|---|
| 2026.07.29 | ₩157,182 | ₩159,877 | ₩156,444 | ₩157,624 | +0.28% | 2.5천 |
|---|
| 2026.07.28 | ₩161,192 | ₩161,581 | ₩160,534 | ₩161,406 | +0.13% | 1.6천 |
|---|
| 2026.07.27 | ₩164,223 | ₩164,223 | ₩161,513 | ₩161,996 | -1.36% | 1.5천 |
|---|
| 2026.07.24 | ₩163,257 | ₩163,257 | ₩163,257 | ₩163,257 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩162,318 | ₩163,700 | ₩162,318 | ₩163,619 | +0.80% | 800 |
|---|
| 2026.07.22 | ₩163,713 | ₩163,713 | ₩163,029 | ₩163,069 | -0.39% | 2.8천 |
|---|
| 2026.07.21 | ₩159,636 | ₩161,822 | ₩158,979 | ₩161,554 | +1.20% | 500 |
|---|
| 2026.07.20 | ₩158,120 | ₩158,120 | ₩157,530 | ₩157,651 | -0.30% | 2.2천 |
|---|
| 2026.07.17 | ₩158,845 | ₩159,488 | ₩158,536 | ₩158,536 | -0.19% | 1.9만 |
|---|
| 2026.07.16 | ₩160,467 | ₩160,467 | ₩158,778 | ₩158,778 | -1.05% | 400 |
|---|
| 2026.07.15 | ₩159,958 | ₩161,661 | ₩159,958 | ₩161,661 | +1.06% | 600 |
|---|
| 2026.07.14 | ₩163,136 | ₩163,136 | ₩161,674 | ₩162,117 | -0.62% | 1.6천 |
|---|
| 2026.07.13 | ₩161,353 | ₩161,353 | ₩160,105 | ₩160,105 | -0.77% | 500 |
|---|
| 2026.07.10 | ₩161,393 | ₩161,393 | ₩161,245 | ₩161,245 | -0.09% | 400 |
|---|
| 2026.07.09 | ₩161,473 | ₩161,849 | ₩161,004 | ₩161,004 | -0.29% | 2.5천 |
|---|
| 2026.07.08 | ₩160,588 | ₩160,615 | ₩160,588 | ₩160,615 | +0.02% | 600 |
|---|
| 2026.07.07 | ₩165,027 | ₩165,027 | ₩161,741 | ₩161,741 | -1.99% | 600 |
|---|
| 2026.07.06 | ₩165,497 | ₩165,537 | ₩164,933 | ₩165,537 | +0.02% | 2.3천 |
|---|
| 2026.07.02 | ₩167,508 | ₩167,508 | ₩163,203 | ₩164,880 | -1.57% | 1.5천 |
|---|
| 2026.07.01 | ₩167,683 | ₩168,179 | ₩165,591 | ₩165,591 | -1.25% | 800 |
|---|
| 2026.06.30 | ₩168,461 | ₩168,769 | ₩168,461 | ₩168,769 | +0.18% | 1.7천 |
|---|
| 2026.06.29 | ₩169,292 | ₩169,292 | ₩166,637 | ₩167,240 | -1.21% | 1.5천 |
|---|
| 2026.06.26 | ₩169,171 | ₩169,359 | ₩167,777 | ₩169,319 | +0.09% | 1.2천 |
|---|
| 2026.06.25 | ₩170,231 | ₩170,673 | ₩170,070 | ₩170,673 | +0.26% | 1.7천 |
|---|
| 2026.06.24 | ₩169,373 | ₩169,386 | ₩168,098 | ₩168,098 | -0.75% | 3.6천 |
|---|
| 2026.06.23 | ₩171,290 | ₩171,290 | ₩169,212 | ₩169,212 | -1.21% | 900 |
|---|
| 2026.06.22 | ₩173,919 | ₩174,375 | ₩173,772 | ₩174,080 | +0.09% | 1.5천 |
|---|
| 2026.06.18 | ₩174,643 | ₩174,643 | ₩173,906 | ₩174,576 | -0.04% | 5.2천 |
|---|
| 2026.06.17 | ₩177,929 | ₩178,908 | ₩175,005 | ₩175,005 | -1.64% | 1천 |
|---|
| 2026.06.16 | ₩176,132 | ₩176,132 | ₩175,582 | ₩175,609 | -0.30% | 800 |
|---|
| 2026.06.15 | ₩177,165 | ₩177,500 | ₩177,151 | ₩177,218 | +0.03% | 1.6천 |
|---|
| 2026.06.12 | ₩175,703 | ₩177,339 | ₩175,582 | ₩176,923 | +0.69% | 1.6천 |
|---|
| 2026.06.11 | ₩170,660 | ₩174,576 | ₩170,660 | ₩174,576 | +2.29% | 900 |
|---|
| 2026.06.10 | ₩168,608 | ₩168,608 | ₩167,106 | ₩167,106 | -0.89% | 700 |
|---|
| 2026.06.09 | ₩166,100 | ₩170,325 | ₩166,100 | ₩170,325 | +2.54% | 1천 |
|---|
| 2026.06.08 | ₩169,560 | ₩169,668 | ₩169,064 | ₩169,064 | -0.29% | 2천 |
|---|
| 2026.06.05 | ₩169,708 | ₩169,708 | ₩167,683 | ₩168,313 | -0.82% | 700 |
|---|
| 2026.06.04 | ₩176,561 | ₩176,561 | ₩176,065 | ₩176,065 | -0.28% | 500 |
|---|
| 2026.06.03 | ₩177,419 | ₩177,433 | ₩177,017 | ₩177,017 | -0.23% | 600 |
|---|
| 2026.06.02 | ₩179,847 | ₩179,847 | ₩179,069 | ₩179,069 | -0.43% | 2.4천 |
|---|
| 2026.06.01 | ₩176,051 | ₩176,051 | ₩176,051 | ₩176,051 | 0.00% | 300 |
|---|
| 2026.05.29 | ₩175,555 | ₩175,555 | ₩174,697 | ₩175,341 | -0.12% | 1.3천 |
|---|
| 2026.05.28 | ₩173,544 | ₩175,944 | ₩172,377 | ₩175,743 | +1.27% | 1.1천 |
|---|
| 2026.05.27 | ₩173,503 | ₩174,241 | ₩173,476 | ₩173,959 | +0.26% | 900 |
|---|
| 2026.05.26 | ₩172,658 | ₩174,335 | ₩172,658 | ₩174,335 | +0.97% | 2.2천 |
|---|
| 2026.05.22 | ₩169,265 | ₩170,513 | ₩168,850 | ₩169,708 | +0.26% | 1.7천 |
|---|
| 2026.05.21 | ₩166,342 | ₩167,495 | ₩165,537 | ₩167,495 | +0.69% | 1.8천 |
|---|
| 2026.05.20 | ₩164,263 | ₩166,301 | ₩164,263 | ₩166,288 | +1.23% | 600 |
|---|
| 2026.05.19 | ₩165,041 | ₩165,041 | ₩162,519 | ₩163,056 | -1.20% | 1.7천 |
|---|
| 2026.05.18 | ₩167,535 | ₩167,535 | ₩165,725 | ₩166,060 | -0.88% | 2.5천 |
|---|
| 2026.05.15 | ₩170,754 | ₩170,754 | ₩168,447 | ₩168,541 | -1.30% | 4.6천 |
|---|
| 2026.05.14 | ₩176,843 | ₩176,843 | ₩174,482 | ₩174,482 | -1.33% | 4.2천 |
|---|
| 2026.05.13 | ₩176,414 | ₩177,875 | ₩175,408 | ₩177,285 | +0.49% | 4.1천 |
|---|
| 2026.05.12 | ₩172,672 | ₩176,440 | ₩172,672 | ₩176,440 | +2.18% | 900 |
|---|
| 2026.05.11 | ₩175,569 | ₩177,232 | ₩175,569 | ₩176,427 | +0.49% | 3.4천 |
|---|
| 2026.05.08 | ₩172,471 | ₩172,471 | ₩171,800 | ₩171,948 | -0.30% | 2.1천 |
|---|
| 2026.05.07 | ₩177,004 | ₩177,004 | ₩170,808 | ₩170,808 | -3.50% | 4.4천 |
|---|
| 2026.05.06 | ₩175,300 | ₩175,300 | ₩173,892 | ₩175,046 | -0.15% | 2.2천 |
|---|
| 2026.05.05 | ₩172,149 | ₩174,871 | ₩172,149 | ₩174,228 | +1.21% | 6.6천 |
|---|
| 2026.05.04 | ₩171,733 | ₩172,269 | ₩169,681 | ₩170,580 | -0.67% | 21.7만 |
|---|
| 2026.05.01 | ₩172,108 | ₩172,108 | ₩172,108 | ₩172,108 | 0.00% | 400 |
|---|
| 2026.04.30 | ₩168,139 | ₩172,323 | ₩168,139 | ₩172,323 | +2.49% | 1.2천 |
|---|
| 2026.04.29 | ₩170,365 | ₩170,365 | ₩167,495 | ₩167,495 | -1.68% | 3.2천 |
|---|
| 2026.04.28 | ₩170,861 | ₩170,861 | ₩169,238 | ₩169,252 | -0.94% | 1.3천 |
|---|
| 2026.04.27 | ₩171,840 | ₩172,766 | ₩171,840 | ₩172,766 | +0.54% | 800 |
|---|
| 2026.04.24 | ₩171,290 | ₩171,974 | ₩171,290 | ₩171,974 | +0.40% | 600 |
|---|
| 2026.04.23 | ₩170,767 | ₩170,767 | ₩169,949 | ₩170,231 | -0.31% | 1.4천 |
|---|
| 2026.04.22 | ₩170,915 | ₩171,921 | ₩170,888 | ₩171,921 | +0.59% | 2.9천 |
|---|
| 2026.04.21 | ₩172,752 | ₩172,752 | ₩169,855 | ₩170,124 | -1.52% | 3.1천 |
|---|
| 2026.04.20 | ₩170,083 | ₩171,022 | ₩170,003 | ₩171,022 | +0.55% | 1.6천 |
|---|
| 2026.04.17 | ₩167,763 | ₩169,775 | ₩167,763 | ₩169,225 | +0.87% | 1.8천 |
|---|
| 2026.04.16 | ₩169,198 | ₩169,721 | ₩167,938 | ₩169,520 | +0.19% | 4.4천 |
|---|
| 2026.04.15 | ₩169,198 | ₩169,198 | ₩167,415 | ₩167,415 | -1.05% | 4천 |
|---|
| 2026.04.14 | ₩170,177 | ₩170,177 | ₩169,480 | ₩169,480 | -0.41% | 1.4천 |
|---|
| 2026.04.13 | ₩168,729 | ₩170,499 | ₩168,501 | ₩170,499 | +1.05% | 1.9천 |
|---|
| 2026.04.10 | ₩168,514 | ₩168,514 | ₩168,380 | ₩168,487 | -0.02% | 2.4천 |
|---|
| 2026.04.09 | ₩167,093 | ₩167,334 | ₩167,093 | ₩167,334 | +0.14% | 1.3천 |
|---|
| 2026.04.08 | ₩166,167 | ₩167,508 | ₩166,167 | ₩167,508 | +0.81% | 1.3천 |
|---|
| 2026.04.07 | ₩163,230 | ₩163,230 | ₩163,230 | ₩163,230 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩162,265 | ₩162,439 | ₩162,265 | ₩162,439 | +0.11% | 1.8천 |
|---|
| 2026.04.02 | ₩162,130 | ₩163,056 | ₩162,130 | ₩163,056 | +0.57% | 1.2천 |
|---|
| 2026.04.01 | ₩161,862 | ₩164,316 | ₩161,862 | ₩163,485 | +1.00% | 2.5천 |
|---|
| 2026.03.31 | ₩157,611 | ₩160,789 | ₩157,611 | ₩160,709 | +1.97% | 8.4천 |
|---|
| 2026.03.30 | ₩156,270 | ₩156,296 | ₩153,413 | ₩153,413 | -1.83% | 2.7천 |
|---|
| 2026.03.27 | ₩153,976 | ₩155,854 | ₩153,976 | ₩154,258 | +0.18% | 1.1만 |
|---|
| 2026.03.26 | ₩155,639 | ₩155,934 | ₩153,856 | ₩154,177 | -0.94% | 1.5천 |
|---|
| 2026.03.25 | ₩158,094 | ₩158,094 | ₩156,967 | ₩157,638 | -0.29% | 2.3천 |
|---|
| 2026.03.24 | ₩148,987 | ₩155,009 | ₩148,987 | ₩154,969 | +4.01% | 2천 |
|---|
| 2026.03.23 | ₩151,683 | ₩151,884 | ₩150,851 | ₩150,892 | -0.52% | 1.8천 |
|---|
| 2026.03.20 | ₩149,564 | ₩149,564 | ₩146,922 | ₩146,922 | -1.77% | 1.2천 |
|---|
| 2026.03.19 | ₩152,018 | ₩152,018 | ₩152,005 | ₩152,005 | -0.01% | 1.1천 |
|---|
| 2026.03.18 | ₩158,402 | ₩159,073 | ₩156,726 | ₩156,726 | -1.06% | 3.7천 |
|---|
| 2026.03.17 | ₩160,803 | ₩160,830 | ₩160,534 | ₩160,628 | -0.11% | 1.6천 |
|---|
| 2026.03.16 | ₩159,099 | ₩159,529 | ₩157,785 | ₩159,529 | +0.27% | 1.6천 |
|---|
| 2026.03.13 | ₩158,348 | ₩158,348 | ₩157,235 | ₩157,289 | -0.67% | 2천 |
|---|
| 2026.03.12 | ₩163,847 | ₩163,847 | ₩161,165 | ₩161,460 | -1.46% | 2.5천 |
|---|
| 2026.03.11 | ₩164,826 | ₩166,020 | ₩163,901 | ₩165,926 | +0.67% | 2.6천 |
|---|
| 2026.03.10 | ₩165,711 | ₩166,637 | ₩165,711 | ₩166,114 | +0.24% | 2.1천 |
|---|
| 2026.03.09 | ₩156,860 | ₩164,853 | ₩156,752 | ₩164,853 | +5.10% | 5.5천 |
|---|
| 2026.03.06 | ₩162,868 | ₩163,096 | ₩161,889 | ₩162,439 | -0.26% | 1만 |
|---|
| 2026.03.05 | ₩170,955 | ₩170,955 | ₩166,395 | ₩166,395 | -2.67% | 3천 |
|---|
| 2026.03.04 | ₩172,310 | ₩174,080 | ₩171,693 | ₩172,108 | -0.12% | 2.9천 |
|---|
| 2026.03.03 | ₩169,265 | ₩172,001 | ₩166,999 | ₩171,478 | +1.31% | 5.9천 |
|---|
| 2026.03.02 | ₩174,885 | ₩178,626 | ₩174,630 | ₩178,626 | +2.14% | 2.1만 |
|---|
| 2026.02.27 | ₩175,314 | ₩177,218 | ₩175,314 | ₩177,218 | +1.09% | 1천 |
|---|
| 2026.02.26 | ₩175,072 | ₩176,494 | ₩172,484 | ₩176,494 | +0.81% | 4.2천 |
|---|
| 2026.02.25 | ₩176,561 | ₩176,561 | ₩175,716 | ₩175,716 | -0.48% | 700 |
|---|
| 2026.02.24 | ₩174,536 | ₩176,709 | ₩174,536 | ₩176,011 | +0.85% | 3.4천 |
|---|
| 2026.02.23 | ₩171,854 | ₩173,503 | ₩171,854 | ₩173,302 | +0.84% | 4.6천 |
|---|
| 2026.02.20 | ₩172,377 | ₩173,423 | ₩171,290 | ₩173,369 | +0.58% | 2.3만 |
|---|
| 2026.02.19 | ₩171,666 | ₩172,792 | ₩171,022 | ₩172,792 | +0.66% | 1.3천 |
|---|
| 2026.02.18 | ₩173,557 | ₩175,260 | ₩172,779 | ₩172,779 | -0.45% | 3.6천 |
|---|
| 2026.02.17 | ₩170,285 | ₩170,714 | ₩167,133 | ₩170,352 | +0.04% | 2.3천 |
|---|
| 2026.02.13 | ₩169,708 | ₩172,766 | ₩169,574 | ₩172,202 | +1.47% | 5천 |
|---|
| 2026.02.12 | ₩177,165 | ₩177,178 | ₩170,191 | ₩170,191 | -3.94% | 2천 |
|---|
| 2026.02.11 | ₩177,513 | ₩177,513 | ₩174,187 | ₩177,500 | -0.01% | 6.7천 |
|---|
| 2026.02.10 | ₩174,375 | ₩175,864 | ₩174,254 | ₩174,925 | +0.32% | 1.5만 |
|---|
| 2026.02.09 | ₩171,518 | ₩175,153 | ₩171,505 | ₩174,952 | +2.00% | 1.6만 |
|---|
| 2026.02.06 | ₩170,164 | ₩171,840 | ₩170,070 | ₩171,760 | +0.94% | 4.6천 |
|---|
| 2026.02.05 | ₩166,368 | ₩166,368 | ₩164,410 | ₩164,531 | -1.10% | 1.6천 |
|---|
| 2026.02.04 | ₩172,390 | ₩172,725 | ₩167,951 | ₩170,499 | -1.10% | 7.1천 |
|---|
| 2026.02.03 | ₩168,984 | ₩171,344 | ₩167,844 | ₩170,392 | +0.83% | 4.4천 |
|---|
| 2026.02.02 | ₩161,768 | ₩163,418 | ₩161,768 | ₩163,418 | +1.02% | 6.1천 |
|---|
| 2026.01.30 | ₩164,665 | ₩164,665 | ₩160,937 | ₩162,332 | -1.42% | 4.7천 |
|---|
| 2026.01.29 | ₩169,922 | ₩170,901 | ₩167,307 | ₩170,901 | +0.58% | 2.9천 |
|---|
| 2026.01.28 | ₩174,751 | ₩174,751 | ₩171,988 | ₩172,886 | -1.07% | 3.2천 |
|---|
| 2026.01.27 | ₩171,505 | ₩173,450 | ₩171,290 | ₩173,450 | +1.13% | 4천 |
|---|
| 2026.01.26 | ₩179,377 | ₩179,377 | ₩172,739 | ₩172,739 | -3.70% | 5.1천 |
|---|
| 2026.01.23 | ₩175,300 | ₩175,917 | ₩174,616 | ₩175,917 | +0.35% | 1.9천 |
|---|
| 2026.01.22 | ₩174,630 | ₩177,151 | ₩174,630 | ₩175,461 | +0.48% | 7천 |
|---|
| 2026.01.21 | ₩172,082 | ₩172,135 | ₩171,237 | ₩172,108 | +0.02% | 4.5천 |
|---|
| 2026.01.20 | ₩168,756 | ₩169,426 | ₩167,938 | ₩168,997 | +0.14% | 9.5천 |
|---|
| 2026.01.16 | ₩168,782 | ₩168,782 | ₩167,589 | ₩168,420 | -0.21% | 1.8천 |
|---|
| 2026.01.15 | ₩167,911 | ₩169,788 | ₩167,911 | ₩169,225 | +0.78% | 1.1천 |
|---|
| 2026.01.14 | ₩166,704 | ₩167,482 | ₩166,704 | ₩167,388 | +0.41% | 1천 |
|---|
| 2026.01.13 | ₩166,663 | ₩166,663 | ₩165,000 | ₩165,081 | -0.95% | 2.4천 |
|---|
| 2026.01.12 | ₩164,075 | ₩165,202 | ₩164,008 | ₩165,202 | +0.69% | 1.4천 |
|---|
| 2026.01.09 | ₩161,312 | ₩162,117 | ₩161,151 | ₩162,117 | +0.50% | 2.2천 |
|---|
| 2026.01.08 | ₩157,517 | ₩158,523 | ₩157,302 | ₩158,523 | +0.64% | 1.9천 |
|---|
| 2026.01.07 | ₩156,296 | ₩158,120 | ₩156,176 | ₩157,812 | +0.97% | 3.7천 |
|---|
| 2026.01.06 | ₩157,155 | ₩159,703 | ₩157,155 | ₩159,636 | +1.58% | 1.2만 |
|---|
| 2026.01.05 | ₩155,197 | ₩155,693 | ₩155,076 | ₩155,076 | -0.08% | 4.1만 |
|---|
| 2026.01.02 | ₩149,041 | ₩151,294 | ₩149,041 | ₩151,294 | +1.51% | 1.4천 |
|---|
| 2025.12.31 | ₩148,518 | ₩148,518 | ₩147,525 | ₩147,740 | -0.52% | 1.4천 |
|---|
| 2025.12.30 | ₩150,181 | ₩150,181 | ₩149,148 | ₩149,148 | -0.69% | 900 |
|---|
| 2025.12.29 | ₩149,618 | ₩150,664 | ₩149,618 | ₩150,074 | +0.30% | 1.2천 |
|---|
| 2025.12.26 | ₩153,789 | ₩153,789 | ₩153,118 | ₩153,118 | -0.44% | 600 |
|---|
| 2025.12.24 | ₩151,696 | ₩152,809 | ₩151,696 | ₩152,809 | +0.73% | 1.2천 |
|---|
| 2025.12.23 | ₩152,702 | ₩152,769 | ₩152,702 | ₩152,769 | +0.04% | 1.1천 |
|---|
| 2025.12.22 | ₩152,434 | ₩153,037 | ₩152,179 | ₩152,380 | -0.04% | 3.7천 |
|---|
| 2025.12.19 | ₩150,597 | ₩150,731 | ₩150,248 | ₩150,248 | -0.23% | 1.1천 |
|---|
| 2025.12.18 | ₩148,920 | ₩149,135 | ₩147,794 | ₩148,062 | -0.58% | 2.7천 |
|---|
| 2025.12.17 | ₩148,303 | ₩149,135 | ₩146,774 | ₩146,868 | -0.97% | 3.3천 |
|---|
| 2025.12.16 | ₩146,855 | ₩146,895 | ₩146,372 | ₩146,895 | +0.03% | 1.5천 |
|---|
| 2025.12.15 | ₩148,920 | ₩148,920 | ₩147,405 | ₩147,405 | -1.02% | 1.5천 |
|---|
| 2025.12.12 | ₩152,246 | ₩152,246 | ₩148,813 | ₩148,813 | -2.26% | 2.3천 |
|---|
| 2025.12.11 | ₩145,017 | ₩151,495 | ₩145,017 | ₩151,173 | +4.24% | 4.2천 |
|---|
| 2025.12.10 | ₩143,341 | ₩145,675 | ₩143,341 | ₩145,353 | +1.40% | 3.1천 |
|---|
| 2025.12.09 | ₩143,985 | ₩143,985 | ₩143,462 | ₩143,462 | -0.36% | 700 |
|---|
| 2025.12.08 | ₩144,575 | ₩144,575 | ₩141,879 | ₩141,879 | -1.86% | 2.6천 |
|---|
| 2025.12.05 | ₩144,950 | ₩145,232 | ₩143,918 | ₩143,918 | -0.71% | 3.4천 |
|---|
| 2025.12.04 | ₩143,569 | ₩144,883 | ₩143,542 | ₩144,427 | +0.60% | 2.2천 |
|---|
| 2025.12.03 | ₩142,483 | ₩143,690 | ₩142,483 | ₩143,448 | +0.68% | 2.1천 |
|---|
| 2025.12.02 | ₩141,718 | ₩142,510 | ₩141,678 | ₩142,067 | +0.25% | 1.7천 |
|---|
| 2025.12.01 | ₩143,945 | ₩143,945 | ₩142,147 | ₩142,147 | -1.25% | 4.3천 |
|---|
| 2025.11.28 | ₩142,912 | ₩143,703 | ₩142,912 | ₩143,703 | +0.55% | 800 |
|---|
| 2025.11.26 | ₩140,042 | ₩142,282 | ₩140,042 | ₩141,531 | +1.06% | 8.5천 |
|---|
| 2025.11.25 | ₩136,501 | ₩139,304 | ₩136,501 | ₩139,184 | +1.97% | 1.7천 |
|---|
| 2025.11.24 | ₩134,127 | ₩136,394 | ₩134,127 | ₩136,394 | +1.69% | 1.2천 |
|---|
| 2025.11.21 | ₩131,217 | ₩133,390 | ₩130,211 | ₩133,148 | +1.47% | 1.9천 |
|---|
| 2025.11.20 | ₩137,105 | ₩137,105 | ₩130,654 | ₩130,654 | -4.71% | 1.9천 |
|---|
| 2025.11.19 | ₩135,831 | ₩136,018 | ₩135,401 | ₩135,804 | -0.02% | 2.4천 |
|---|
| 2025.11.18 | ₩135,093 | ₩135,522 | ₩133,390 | ₩134,932 | -0.12% | 1.7천 |
|---|
| 2025.11.17 | ₩136,635 | ₩137,293 | ₩134,650 | ₩134,650 | -1.45% | 2.6천 |
|---|
| 2025.11.14 | ₩136,769 | ₩137,936 | ₩136,769 | ₩137,467 | +0.51% | 2.3천 |
|---|
| 2025.11.13 | ₩141,303 | ₩141,303 | ₩138,312 | ₩138,312 | -2.12% | 1.6천 |
|---|
| 2025.11.12 | ₩140,015 | ₩141,933 | ₩140,015 | ₩141,195 | +0.84% | 2.4천 |
|---|
| 2025.11.11 | ₩139,519 | ₩139,519 | ₩138,687 | ₩138,982 | -0.38% | 800 |
|---|
| 2025.11.10 | ₩140,055 | ₩140,538 | ₩138,298 | ₩139,666 | -0.28% | 4.7천 |
|---|
| 2025.11.07 | ₩132,907 | ₩136,997 | ₩132,907 | ₩136,997 | +3.08% | 3.2천 |
|---|
| 2025.11.06 | ₩135,992 | ₩135,992 | ₩132,867 | ₩132,867 | -2.30% | 2.9천 |
|---|
| 2025.11.05 | ₩133,846 | ₩134,718 | ₩133,403 | ₩134,476 | +0.47% | 1.4만 |
|---|
| 2025.11.04 | ₩134,583 | ₩134,718 | ₩132,880 | ₩132,907 | -1.25% | 2.4천 |
|---|
| 2025.11.03 | ₩139,036 | ₩139,036 | ₩136,716 | ₩136,930 | -1.51% | 17.7만 |
|---|
| 2025.10.31 | ₩140,900 | ₩140,967 | ₩140,431 | ₩140,431 | -0.33% | 500 |
|---|
| 2025.10.30 | ₩142,147 | ₩142,510 | ₩141,624 | ₩141,624 | -0.37% | 1.2천 |
|---|
| 2025.10.29 | ₩145,178 | ₩145,178 | ₩142,563 | ₩142,563 | -1.80% | 1.9천 |
|---|
| 2025.10.28 | ₩143,395 | ₩144,132 | ₩143,395 | ₩144,132 | +0.51% | 700 |
|---|
| 2025.10.27 | ₩145,111 | ₩145,111 | ₩143,247 | ₩143,569 | -1.06% | 1.7천 |
|---|
| 2025.10.24 | ₩145,862 | ₩145,862 | ₩145,849 | ₩145,862 | 0.00% | 400 |
|---|
| 2025.10.23 | ₩143,837 | ₩145,098 | ₩143,837 | ₩145,098 | +0.88% | 800 |
|---|
| 2025.10.22 | ₩141,705 | ₩142,013 | ₩141,490 | ₩142,013 | +0.22% | 1.1천 |
|---|
| 2025.10.21 | ₩143,582 | ₩143,582 | ₩143,582 | ₩143,582 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩148,706 | ₩149,886 | ₩148,706 | ₩149,886 | +0.79% | 600 |
|---|
| 2025.10.17 | ₩147,405 | ₩147,405 | ₩145,447 | ₩145,648 | -1.19% | 1.1천 |
|---|
| 2025.10.16 | ₩149,054 | ₩149,685 | ₩149,054 | ₩149,685 | +0.42% | 600 |
|---|
| 2025.10.15 | ₩154,312 | ₩154,312 | ₩151,374 | ₩152,313 | -1.29% | 1.4천 |
|---|
| 2025.10.14 | ₩150,315 | ₩154,124 | ₩148,129 | ₩152,930 | +1.74% | 2.5천 |
|---|
| 2025.10.13 | ₩148,987 | ₩151,737 | ₩148,974 | ₩151,334 | +1.58% | 2.7천 |
|---|
| 2025.10.10 | ₩143,945 | ₩143,945 | ₩143,945 | ₩143,945 | 0.00% | 100 |
|---|