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 | ₩155,028 | ₩155,443 | ₩154,397 | ₩154,478 | -0.35% | 1천 |
| 2026.10.08 | ₩153,553 | ₩153,727 | ₩153,553 | ₩153,727 | +0.11% | 1.8천 |
| 2026.10.07 | ₩154,666 | ₩154,666 | ₩153,593 | ₩153,593 | -0.69% | 1.2천 |
| 2026.10.06 | ₩157,026 | ₩157,026 | ₩156,677 | ₩156,677 | -0.22% | 500 |
| 2026.10.05 | ₩155,846 | ₩157,173 | ₩155,631 | ₩156,208 | +0.23% | 3.4천 |
| 2026.10.02 | ₩153,955 | ₩154,129 | ₩153,955 | ₩154,129 | +0.11% | 800 |
| 2026.10.01 | ₩149,502 | ₩151,997 | ₩149,409 | ₩151,997 | +1.67% | 7.2천 |
| 2026.09.30 | ₩151,675 | ₩151,675 | ₩151,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,675 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩151,527 | ₩152,252 | ₩151,527 | ₩152,252 | +0.48% | 300 |
|---|
| 2026.09.28 | ₩152,895 | ₩152,895 | ₩152,895 | ₩152,895 | 0.00% | 700 |
|---|
| 2026.09.25 | ₩155,752 | ₩155,752 | ₩154,934 | ₩155,698 | -0.03% | 900 |
|---|
| 2026.09.24 | ₩155,095 | ₩155,363 | ₩154,907 | ₩155,323 | +0.15% | 4.3천 |
|---|
| 2026.09.23 | ₩156,530 | ₩157,321 | ₩156,530 | ₩156,677 | +0.09% | 1.4천 |
|---|
| 2026.09.22 | ₩156,999 | ₩158,327 | ₩156,999 | ₩158,327 | +0.85% | 1천 |
|---|
| 2026.09.21 | ₩156,878 | ₩156,878 | ₩156,463 | ₩156,463 | -0.27% | 1천 |
|---|
| 2026.09.18 | ₩157,053 | ₩157,643 | ₩156,932 | ₩157,643 | +0.38% | 1천 |
|---|
| 2026.09.17 | ₩159,547 | ₩159,896 | ₩159,172 | ₩159,601 | +0.03% | 1.6천 |
|---|
| 2026.09.16 | ₩159,896 | ₩159,896 | ₩158,152 | ₩158,152 | -1.09% | 500 |
|---|
| 2026.09.15 | ₩158,327 | ₩158,327 | ₩158,327 | ₩158,327 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩158,863 | ₩158,863 | ₩157,804 | ₩157,804 | -0.67% | 3.8천 |
|---|
| 2026.09.11 | ₩162,806 | ₩163,141 | ₩162,390 | ₩162,390 | -0.26% | 700 |
|---|
| 2026.09.10 | ₩163,517 | ₩164,281 | ₩162,390 | ₩162,457 | -0.65% | 6천 |
|---|
| 2026.09.09 | ₩166,936 | ₩166,936 | ₩166,507 | ₩166,507 | -0.26% | 400 |
|---|
| 2026.09.08 | ₩168,787 | ₩168,868 | ₩167,553 | ₩167,553 | -0.73% | 1.5천 |
|---|
| 2026.09.04 | ₩167,647 | ₩168,130 | ₩167,138 | ₩167,848 | +0.12% | 3.3만 |
|---|
| 2026.09.03 | ₩167,741 | ₩168,143 | ₩167,647 | ₩167,795 | +0.03% | 1.1천 |
|---|
| 2026.09.02 | ₩168,076 | ₩168,076 | ₩168,076 | ₩168,076 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩163,959 | ₩165,354 | ₩163,959 | ₩164,777 | +0.50% | 1.6천 |
|---|
| 2026.08.31 | ₩165,984 | ₩165,984 | ₩165,984 | ₩165,984 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩166,775 | ₩166,775 | ₩166,775 | ₩166,775 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩166,896 | ₩168,613 | ₩166,896 | ₩168,613 | +1.03% | 500 |
|---|
| 2026.08.26 | ₩167,406 | ₩167,406 | ₩167,392 | ₩167,392 | -0.01% | 900 |
|---|
| 2026.08.25 | ₩165,555 | ₩167,406 | ₩165,555 | ₩167,406 | +1.12% | 1.1천 |
|---|
| 2026.08.24 | ₩166,507 | ₩166,507 | ₩165,609 | ₩166,051 | -0.27% | 600 |
|---|
| 2026.08.21 | ₩166,963 | ₩167,553 | ₩166,963 | ₩167,513 | +0.33% | 1천 |
|---|
| 2026.08.20 | ₩164,549 | ₩164,549 | ₩164,549 | ₩164,549 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩170,195 | ₩170,195 | ₩166,480 | ₩166,480 | -2.18% | 900 |
|---|
| 2026.08.18 | ₩168,479 | ₩168,479 | ₩167,567 | ₩167,580 | -0.53% | 1.5천 |
|---|
| 2026.08.17 | ₩171,644 | ₩171,965 | ₩171,644 | ₩171,965 | +0.19% | 400 |
|---|
| 2026.08.14 | ₩171,349 | ₩171,429 | ₩171,349 | ₩171,429 | +0.05% | 300 |
|---|
| 2026.08.13 | ₩170,665 | ₩170,665 | ₩169,538 | ₩169,538 | -0.66% | 600 |
|---|
| 2026.08.12 | ₩171,335 | ₩171,791 | ₩170,812 | ₩170,812 | -0.31% | 1.1천 |
|---|
| 2026.08.11 | ₩172,167 | ₩172,167 | ₩171,925 | ₩171,925 | -0.14% | 600 |
|---|
| 2026.08.10 | ₩171,764 | ₩172,301 | ₩171,536 | ₩171,818 | +0.03% | 1.7천 |
|---|
| 2026.08.07 | ₩170,490 | ₩171,375 | ₩170,329 | ₩171,067 | +0.34% | 1.1천 |
|---|
| 2026.08.06 | ₩169,324 | ₩170,450 | ₩167,956 | ₩167,956 | -0.81% | 2.3천 |
|---|
| 2026.08.05 | ₩168,666 | ₩169,122 | ₩167,821 | ₩168,572 | -0.06% | 2천 |
|---|
| 2026.08.04 | ₩162,565 | ₩165,823 | ₩162,565 | ₩165,823 | +2.00% | 1천 |
|---|
| 2026.08.03 | ₩158,649 | ₩160,499 | ₩157,951 | ₩160,499 | +1.17% | 3.1천 |
|---|
| 2026.07.31 | ₩159,856 | ₩159,856 | ₩157,080 | ₩158,622 | -0.77% | 1.7천 |
|---|
| 2026.07.30 | ₩158,260 | ₩160,016 | ₩158,179 | ₩160,016 | +1.11% | 1.6천 |
|---|
| 2026.07.29 | ₩157,173 | ₩159,869 | ₩156,436 | ₩157,616 | +0.28% | 2.5천 |
|---|
| 2026.07.28 | ₩161,183 | ₩161,572 | ₩160,526 | ₩161,398 | +0.13% | 1.6천 |
|---|
| 2026.07.27 | ₩164,214 | ₩164,214 | ₩161,505 | ₩161,988 | -1.36% | 1.5천 |
|---|
| 2026.07.24 | ₩163,248 | ₩163,248 | ₩163,248 | ₩163,248 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩162,310 | ₩163,691 | ₩162,310 | ₩163,611 | +0.80% | 800 |
|---|
| 2026.07.22 | ₩163,704 | ₩163,704 | ₩163,020 | ₩163,061 | -0.39% | 2.8천 |
|---|
| 2026.07.21 | ₩159,628 | ₩161,814 | ₩158,970 | ₩161,545 | +1.20% | 500 |
|---|
| 2026.07.20 | ₩158,112 | ₩158,112 | ₩157,522 | ₩157,643 | -0.30% | 2.2천 |
|---|
| 2026.07.17 | ₩158,836 | ₩159,480 | ₩158,528 | ₩158,528 | -0.19% | 1.9만 |
|---|
| 2026.07.16 | ₩160,459 | ₩160,459 | ₩158,769 | ₩158,769 | -1.05% | 400 |
|---|
| 2026.07.15 | ₩159,949 | ₩161,653 | ₩159,949 | ₩161,653 | +1.06% | 600 |
|---|
| 2026.07.14 | ₩163,128 | ₩163,128 | ₩161,666 | ₩162,109 | -0.62% | 1.6천 |
|---|
| 2026.07.13 | ₩161,344 | ₩161,344 | ₩160,097 | ₩160,097 | -0.77% | 500 |
|---|
| 2026.07.10 | ₩161,384 | ₩161,384 | ₩161,237 | ₩161,237 | -0.09% | 400 |
|---|
| 2026.07.09 | ₩161,465 | ₩161,840 | ₩160,995 | ₩160,995 | -0.29% | 2.5천 |
|---|
| 2026.07.08 | ₩160,580 | ₩160,607 | ₩160,580 | ₩160,607 | +0.02% | 600 |
|---|
| 2026.07.07 | ₩165,019 | ₩165,019 | ₩161,733 | ₩161,733 | -1.99% | 600 |
|---|
| 2026.07.06 | ₩165,488 | ₩165,528 | ₩164,925 | ₩165,528 | +0.02% | 2.3천 |
|---|
| 2026.07.02 | ₩167,500 | ₩167,500 | ₩163,195 | ₩164,871 | -1.57% | 1.5천 |
|---|
| 2026.07.01 | ₩167,674 | ₩168,170 | ₩165,582 | ₩165,582 | -1.25% | 800 |
|---|
| 2026.06.30 | ₩168,452 | ₩168,760 | ₩168,452 | ₩168,760 | +0.18% | 1.7천 |
|---|
| 2026.06.29 | ₩169,283 | ₩169,283 | ₩166,628 | ₩167,231 | -1.21% | 1.5천 |
|---|
| 2026.06.26 | ₩169,163 | ₩169,350 | ₩167,768 | ₩169,310 | +0.09% | 1.2천 |
|---|
| 2026.06.25 | ₩170,222 | ₩170,665 | ₩170,061 | ₩170,665 | +0.26% | 1.7천 |
|---|
| 2026.06.24 | ₩169,364 | ₩169,377 | ₩168,090 | ₩168,090 | -0.75% | 3.6천 |
|---|
| 2026.06.23 | ₩171,281 | ₩171,281 | ₩169,203 | ₩169,203 | -1.21% | 900 |
|---|
| 2026.06.22 | ₩173,910 | ₩174,366 | ₩173,762 | ₩174,071 | +0.09% | 1.5천 |
|---|
| 2026.06.18 | ₩174,634 | ₩174,634 | ₩173,897 | ₩174,567 | -0.04% | 5.2천 |
|---|
| 2026.06.17 | ₩177,920 | ₩178,899 | ₩174,996 | ₩174,996 | -1.64% | 1천 |
|---|
| 2026.06.16 | ₩176,123 | ₩176,123 | ₩175,573 | ₩175,600 | -0.30% | 800 |
|---|
| 2026.06.15 | ₩177,155 | ₩177,491 | ₩177,142 | ₩177,209 | +0.03% | 1.6천 |
|---|
| 2026.06.12 | ₩175,694 | ₩177,330 | ₩175,573 | ₩176,914 | +0.69% | 1.6천 |
|---|
| 2026.06.11 | ₩170,651 | ₩174,567 | ₩170,651 | ₩174,567 | +2.29% | 900 |
|---|
| 2026.06.10 | ₩168,599 | ₩168,599 | ₩167,097 | ₩167,097 | -0.89% | 700 |
|---|
| 2026.06.09 | ₩166,092 | ₩170,316 | ₩166,092 | ₩170,316 | +2.54% | 1천 |
|---|
| 2026.06.08 | ₩169,551 | ₩169,659 | ₩169,055 | ₩169,055 | -0.29% | 2천 |
|---|
| 2026.06.05 | ₩169,699 | ₩169,699 | ₩167,674 | ₩168,304 | -0.82% | 700 |
|---|
| 2026.06.04 | ₩176,552 | ₩176,552 | ₩176,056 | ₩176,056 | -0.28% | 500 |
|---|
| 2026.06.03 | ₩177,410 | ₩177,424 | ₩177,008 | ₩177,008 | -0.23% | 600 |
|---|
| 2026.06.02 | ₩179,837 | ₩179,837 | ₩179,060 | ₩179,060 | -0.43% | 2.4천 |
|---|
| 2026.06.01 | ₩176,042 | ₩176,042 | ₩176,042 | ₩176,042 | 0.00% | 300 |
|---|
| 2026.05.29 | ₩175,546 | ₩175,546 | ₩174,688 | ₩175,331 | -0.12% | 1.3천 |
|---|
| 2026.05.28 | ₩173,534 | ₩175,935 | ₩172,368 | ₩175,734 | +1.27% | 1.1천 |
|---|
| 2026.05.27 | ₩173,494 | ₩174,232 | ₩173,467 | ₩173,950 | +0.26% | 900 |
|---|
| 2026.05.26 | ₩172,649 | ₩174,326 | ₩172,649 | ₩174,326 | +0.97% | 2.2천 |
|---|
| 2026.05.22 | ₩169,256 | ₩170,504 | ₩168,841 | ₩169,699 | +0.26% | 1.7천 |
|---|
| 2026.05.21 | ₩166,333 | ₩167,486 | ₩165,528 | ₩167,486 | +0.69% | 1.8천 |
|---|
| 2026.05.20 | ₩164,254 | ₩166,293 | ₩164,254 | ₩166,279 | +1.23% | 600 |
|---|
| 2026.05.19 | ₩165,032 | ₩165,032 | ₩162,511 | ₩163,047 | -1.20% | 1.7천 |
|---|
| 2026.05.18 | ₩167,526 | ₩167,526 | ₩165,716 | ₩166,051 | -0.88% | 2.5천 |
|---|
| 2026.05.15 | ₩170,745 | ₩170,745 | ₩168,438 | ₩168,532 | -1.30% | 4.6천 |
|---|
| 2026.05.14 | ₩176,833 | ₩176,833 | ₩174,473 | ₩174,473 | -1.33% | 4.2천 |
|---|
| 2026.05.13 | ₩176,404 | ₩177,866 | ₩175,399 | ₩177,276 | +0.49% | 4.1천 |
|---|
| 2026.05.12 | ₩172,663 | ₩176,431 | ₩172,663 | ₩176,431 | +2.18% | 900 |
|---|
| 2026.05.11 | ₩175,559 | ₩177,222 | ₩175,559 | ₩176,418 | +0.49% | 3.4천 |
|---|
| 2026.05.08 | ₩172,462 | ₩172,462 | ₩171,791 | ₩171,939 | -0.30% | 2.1천 |
|---|
| 2026.05.07 | ₩176,994 | ₩176,994 | ₩170,799 | ₩170,799 | -3.50% | 4.4천 |
|---|
| 2026.05.06 | ₩175,291 | ₩175,291 | ₩173,883 | ₩175,036 | -0.15% | 2.2천 |
|---|
| 2026.05.05 | ₩172,140 | ₩174,862 | ₩172,140 | ₩174,218 | +1.21% | 6.6천 |
|---|
| 2026.05.04 | ₩171,724 | ₩172,260 | ₩169,672 | ₩170,571 | -0.67% | 21.7만 |
|---|
| 2026.05.01 | ₩172,100 | ₩172,100 | ₩172,100 | ₩172,100 | 0.00% | 400 |
|---|
| 2026.04.30 | ₩168,130 | ₩172,314 | ₩168,130 | ₩172,314 | +2.49% | 1.2천 |
|---|
| 2026.04.29 | ₩170,356 | ₩170,356 | ₩167,486 | ₩167,486 | -1.68% | 3.2천 |
|---|
| 2026.04.28 | ₩170,852 | ₩170,852 | ₩169,230 | ₩169,243 | -0.94% | 1.3천 |
|---|
| 2026.04.27 | ₩171,831 | ₩172,757 | ₩171,831 | ₩172,757 | +0.54% | 800 |
|---|
| 2026.04.24 | ₩171,281 | ₩171,965 | ₩171,281 | ₩171,965 | +0.40% | 600 |
|---|
| 2026.04.23 | ₩170,758 | ₩170,758 | ₩169,940 | ₩170,222 | -0.31% | 1.4천 |
|---|
| 2026.04.22 | ₩170,906 | ₩171,912 | ₩170,879 | ₩171,912 | +0.59% | 2.9천 |
|---|
| 2026.04.21 | ₩172,743 | ₩172,743 | ₩169,847 | ₩170,115 | -1.52% | 3.1천 |
|---|
| 2026.04.20 | ₩170,074 | ₩171,013 | ₩169,994 | ₩171,013 | +0.55% | 1.6천 |
|---|
| 2026.04.17 | ₩167,754 | ₩169,766 | ₩167,754 | ₩169,216 | +0.87% | 1.8천 |
|---|
| 2026.04.16 | ₩169,189 | ₩169,712 | ₩167,929 | ₩169,511 | +0.19% | 4.4천 |
|---|
| 2026.04.15 | ₩169,189 | ₩169,189 | ₩167,406 | ₩167,406 | -1.05% | 4천 |
|---|
| 2026.04.14 | ₩170,168 | ₩170,168 | ₩169,471 | ₩169,471 | -0.41% | 1.4천 |
|---|
| 2026.04.13 | ₩168,720 | ₩170,490 | ₩168,492 | ₩170,490 | +1.05% | 1.9천 |
|---|
| 2026.04.10 | ₩168,505 | ₩168,505 | ₩168,371 | ₩168,479 | -0.02% | 2.4천 |
|---|
| 2026.04.09 | ₩167,084 | ₩167,325 | ₩167,084 | ₩167,325 | +0.14% | 1.3천 |
|---|
| 2026.04.08 | ₩166,159 | ₩167,500 | ₩166,159 | ₩167,500 | +0.81% | 1.3천 |
|---|
| 2026.04.07 | ₩163,222 | ₩163,222 | ₩163,222 | ₩163,222 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩162,256 | ₩162,430 | ₩162,256 | ₩162,430 | +0.11% | 1.8천 |
|---|
| 2026.04.02 | ₩162,122 | ₩163,047 | ₩162,122 | ₩163,047 | +0.57% | 1.2천 |
|---|
| 2026.04.01 | ₩161,854 | ₩164,308 | ₩161,854 | ₩163,476 | +1.00% | 2.5천 |
|---|
| 2026.03.31 | ₩157,603 | ₩160,781 | ₩157,603 | ₩160,700 | +1.97% | 8.4천 |
|---|
| 2026.03.30 | ₩156,261 | ₩156,288 | ₩153,405 | ₩153,405 | -1.83% | 2.7천 |
|---|
| 2026.03.27 | ₩153,968 | ₩155,846 | ₩153,968 | ₩154,250 | +0.18% | 1.1만 |
|---|
| 2026.03.26 | ₩155,631 | ₩155,926 | ₩153,848 | ₩154,169 | -0.94% | 1.5천 |
|---|
| 2026.03.25 | ₩158,085 | ₩158,085 | ₩156,959 | ₩157,629 | -0.29% | 2.3천 |
|---|
| 2026.03.24 | ₩148,979 | ₩155,001 | ₩148,979 | ₩154,961 | +4.01% | 2천 |
|---|
| 2026.03.23 | ₩151,675 | ₩151,876 | ₩150,844 | ₩150,884 | -0.52% | 1.8천 |
|---|
| 2026.03.20 | ₩149,556 | ₩149,556 | ₩146,914 | ₩146,914 | -1.77% | 1.2천 |
|---|
| 2026.03.19 | ₩152,010 | ₩152,010 | ₩151,997 | ₩151,997 | -0.01% | 1.1천 |
|---|
| 2026.03.18 | ₩158,394 | ₩159,064 | ₩156,717 | ₩156,717 | -1.06% | 3.7천 |
|---|
| 2026.03.17 | ₩160,794 | ₩160,821 | ₩160,526 | ₩160,620 | -0.11% | 1.6천 |
|---|
| 2026.03.16 | ₩159,091 | ₩159,520 | ₩157,777 | ₩159,520 | +0.27% | 1.6천 |
|---|
| 2026.03.13 | ₩158,340 | ₩158,340 | ₩157,227 | ₩157,281 | -0.67% | 2천 |
|---|
| 2026.03.12 | ₩163,839 | ₩163,839 | ₩161,156 | ₩161,451 | -1.46% | 2.5천 |
|---|
| 2026.03.11 | ₩164,818 | ₩166,011 | ₩163,892 | ₩165,917 | +0.67% | 2.6천 |
|---|
| 2026.03.10 | ₩165,703 | ₩166,628 | ₩165,703 | ₩166,105 | +0.24% | 2.1천 |
|---|
| 2026.03.09 | ₩156,852 | ₩164,844 | ₩156,744 | ₩164,844 | +5.10% | 5.5천 |
|---|
| 2026.03.06 | ₩162,860 | ₩163,088 | ₩161,881 | ₩162,430 | -0.26% | 1만 |
|---|
| 2026.03.05 | ₩170,946 | ₩170,946 | ₩166,387 | ₩166,387 | -2.67% | 3천 |
|---|
| 2026.03.04 | ₩172,301 | ₩174,071 | ₩171,684 | ₩172,100 | -0.12% | 2.9천 |
|---|
| 2026.03.03 | ₩169,256 | ₩171,992 | ₩166,990 | ₩171,469 | +1.31% | 5.9천 |
|---|
| 2026.03.02 | ₩174,876 | ₩178,617 | ₩174,621 | ₩178,617 | +2.14% | 2.1만 |
|---|
| 2026.02.27 | ₩175,305 | ₩177,209 | ₩175,305 | ₩177,209 | +1.09% | 1천 |
|---|
| 2026.02.26 | ₩175,063 | ₩176,485 | ₩172,475 | ₩176,485 | +0.81% | 4.2천 |
|---|
| 2026.02.25 | ₩176,552 | ₩176,552 | ₩175,707 | ₩175,707 | -0.48% | 700 |
|---|
| 2026.02.24 | ₩174,527 | ₩176,699 | ₩174,527 | ₩176,002 | +0.85% | 3.4천 |
|---|
| 2026.02.23 | ₩171,845 | ₩173,494 | ₩171,845 | ₩173,293 | +0.84% | 4.6천 |
|---|
| 2026.02.20 | ₩172,368 | ₩173,414 | ₩171,281 | ₩173,360 | +0.58% | 2.3만 |
|---|
| 2026.02.19 | ₩171,657 | ₩172,783 | ₩171,013 | ₩172,783 | +0.66% | 1.3천 |
|---|
| 2026.02.18 | ₩173,548 | ₩175,251 | ₩172,770 | ₩172,770 | -0.45% | 3.6천 |
|---|
| 2026.02.17 | ₩170,276 | ₩170,705 | ₩167,124 | ₩170,343 | +0.04% | 2.3천 |
|---|
| 2026.02.13 | ₩169,699 | ₩172,757 | ₩169,565 | ₩172,193 | +1.47% | 5천 |
|---|
| 2026.02.12 | ₩177,155 | ₩177,169 | ₩170,182 | ₩170,182 | -3.94% | 2천 |
|---|
| 2026.02.11 | ₩177,504 | ₩177,504 | ₩174,178 | ₩177,491 | -0.01% | 6.7천 |
|---|
| 2026.02.10 | ₩174,366 | ₩175,855 | ₩174,245 | ₩174,916 | +0.32% | 1.5만 |
|---|
| 2026.02.09 | ₩171,509 | ₩175,144 | ₩171,496 | ₩174,943 | +2.00% | 1.6만 |
|---|
| 2026.02.06 | ₩170,155 | ₩171,831 | ₩170,061 | ₩171,751 | +0.94% | 4.6천 |
|---|
| 2026.02.05 | ₩166,360 | ₩166,360 | ₩164,402 | ₩164,522 | -1.10% | 1.6천 |
|---|
| 2026.02.04 | ₩172,381 | ₩172,716 | ₩167,942 | ₩170,490 | -1.10% | 7.1천 |
|---|
| 2026.02.03 | ₩168,975 | ₩171,335 | ₩167,835 | ₩170,383 | +0.83% | 4.4천 |
|---|
| 2026.02.02 | ₩161,760 | ₩163,409 | ₩161,760 | ₩163,409 | +1.02% | 6.1천 |
|---|
| 2026.01.30 | ₩164,657 | ₩164,657 | ₩160,928 | ₩162,323 | -1.42% | 4.7천 |
|---|
| 2026.01.29 | ₩169,914 | ₩170,893 | ₩167,298 | ₩170,893 | +0.58% | 2.9천 |
|---|
| 2026.01.28 | ₩174,741 | ₩174,741 | ₩171,979 | ₩172,877 | -1.07% | 3.2천 |
|---|
| 2026.01.27 | ₩171,496 | ₩173,441 | ₩171,281 | ₩173,441 | +1.13% | 4천 |
|---|
| 2026.01.26 | ₩179,368 | ₩179,368 | ₩172,730 | ₩172,730 | -3.70% | 5.1천 |
|---|
| 2026.01.23 | ₩175,291 | ₩175,908 | ₩174,607 | ₩175,908 | +0.35% | 1.9천 |
|---|
| 2026.01.22 | ₩174,621 | ₩177,142 | ₩174,621 | ₩175,452 | +0.48% | 7천 |
|---|
| 2026.01.21 | ₩172,073 | ₩172,126 | ₩171,228 | ₩172,100 | +0.02% | 4.5천 |
|---|
| 2026.01.20 | ₩168,747 | ₩169,417 | ₩167,929 | ₩168,988 | +0.14% | 9.5천 |
|---|
| 2026.01.16 | ₩168,774 | ₩168,774 | ₩167,580 | ₩168,412 | -0.21% | 1.8천 |
|---|
| 2026.01.15 | ₩167,902 | ₩169,779 | ₩167,902 | ₩169,216 | +0.78% | 1.1천 |
|---|
| 2026.01.14 | ₩166,695 | ₩167,473 | ₩166,695 | ₩167,379 | +0.41% | 1천 |
|---|
| 2026.01.13 | ₩166,655 | ₩166,655 | ₩164,992 | ₩165,072 | -0.95% | 2.4천 |
|---|
| 2026.01.12 | ₩164,066 | ₩165,193 | ₩163,999 | ₩165,193 | +0.69% | 1.4천 |
|---|
| 2026.01.09 | ₩161,304 | ₩162,109 | ₩161,143 | ₩162,109 | +0.50% | 2.2천 |
|---|
| 2026.01.08 | ₩157,509 | ₩158,514 | ₩157,294 | ₩158,514 | +0.64% | 1.9천 |
|---|
| 2026.01.07 | ₩156,288 | ₩158,112 | ₩156,168 | ₩157,804 | +0.97% | 3.7천 |
|---|
| 2026.01.06 | ₩157,147 | ₩159,695 | ₩157,147 | ₩159,628 | +1.58% | 1.2만 |
|---|
| 2026.01.05 | ₩155,189 | ₩155,685 | ₩155,068 | ₩155,068 | -0.08% | 4.1만 |
|---|
| 2026.01.02 | ₩149,033 | ₩151,286 | ₩149,033 | ₩151,286 | +1.51% | 1.4천 |
|---|
| 2025.12.31 | ₩148,510 | ₩148,510 | ₩147,518 | ₩147,732 | -0.52% | 1.4천 |
|---|
| 2025.12.30 | ₩150,173 | ₩150,173 | ₩149,140 | ₩149,140 | -0.69% | 900 |
|---|
| 2025.12.29 | ₩149,610 | ₩150,656 | ₩149,610 | ₩150,066 | +0.30% | 1.2천 |
|---|
| 2025.12.26 | ₩153,780 | ₩153,780 | ₩153,110 | ₩153,110 | -0.44% | 600 |
|---|
| 2025.12.24 | ₩151,688 | ₩152,802 | ₩151,688 | ₩152,802 | +0.73% | 1.2천 |
|---|
| 2025.12.23 | ₩152,694 | ₩152,761 | ₩152,694 | ₩152,761 | +0.04% | 1.1천 |
|---|
| 2025.12.22 | ₩152,426 | ₩153,029 | ₩152,171 | ₩152,372 | -0.04% | 3.7천 |
|---|
| 2025.12.19 | ₩150,589 | ₩150,723 | ₩150,240 | ₩150,240 | -0.23% | 1.1천 |
|---|
| 2025.12.18 | ₩148,912 | ₩149,127 | ₩147,786 | ₩148,054 | -0.58% | 2.7천 |
|---|
| 2025.12.17 | ₩148,296 | ₩149,127 | ₩146,767 | ₩146,861 | -0.97% | 3.3천 |
|---|
| 2025.12.16 | ₩146,847 | ₩146,887 | ₩146,364 | ₩146,887 | +0.03% | 1.5천 |
|---|
| 2025.12.15 | ₩148,912 | ₩148,912 | ₩147,397 | ₩147,397 | -1.02% | 1.5천 |
|---|
| 2025.12.12 | ₩152,238 | ₩152,238 | ₩148,805 | ₩148,805 | -2.26% | 2.3천 |
|---|
| 2025.12.11 | ₩145,010 | ₩151,487 | ₩145,010 | ₩151,165 | +4.24% | 4.2천 |
|---|
| 2025.12.10 | ₩143,334 | ₩145,667 | ₩143,334 | ₩145,345 | +1.40% | 3.1천 |
|---|
| 2025.12.09 | ₩143,977 | ₩143,977 | ₩143,454 | ₩143,454 | -0.36% | 700 |
|---|
| 2025.12.08 | ₩144,567 | ₩144,567 | ₩141,872 | ₩141,872 | -1.86% | 2.6천 |
|---|
| 2025.12.05 | ₩144,943 | ₩145,224 | ₩143,910 | ₩143,910 | -0.71% | 3.4천 |
|---|
| 2025.12.04 | ₩143,562 | ₩144,876 | ₩143,535 | ₩144,420 | +0.60% | 2.2천 |
|---|
| 2025.12.03 | ₩142,475 | ₩143,682 | ₩142,475 | ₩143,441 | +0.68% | 2.1천 |
|---|
| 2025.12.02 | ₩141,711 | ₩142,502 | ₩141,671 | ₩142,060 | +0.25% | 1.7천 |
|---|
| 2025.12.01 | ₩143,937 | ₩143,937 | ₩142,140 | ₩142,140 | -1.25% | 4.3천 |
|---|
| 2025.11.28 | ₩142,904 | ₩143,696 | ₩142,904 | ₩143,696 | +0.55% | 800 |
|---|
| 2025.11.26 | ₩140,035 | ₩142,274 | ₩140,035 | ₩141,523 | +1.06% | 8.5천 |
|---|
| 2025.11.25 | ₩136,494 | ₩139,297 | ₩136,494 | ₩139,176 | +1.97% | 1.7천 |
|---|
| 2025.11.24 | ₩134,120 | ₩136,387 | ₩134,120 | ₩136,387 | +1.69% | 1.2천 |
|---|
| 2025.11.21 | ₩131,210 | ₩133,383 | ₩130,204 | ₩133,141 | +1.47% | 1.9천 |
|---|
| 2025.11.20 | ₩137,098 | ₩137,098 | ₩130,647 | ₩130,647 | -4.71% | 1.9천 |
|---|
| 2025.11.19 | ₩135,824 | ₩136,011 | ₩135,394 | ₩135,797 | -0.02% | 2.4천 |
|---|
| 2025.11.18 | ₩135,086 | ₩135,515 | ₩133,383 | ₩134,925 | -0.12% | 1.7천 |
|---|
| 2025.11.17 | ₩136,628 | ₩137,285 | ₩134,643 | ₩134,643 | -1.45% | 2.6천 |
|---|
| 2025.11.14 | ₩136,762 | ₩137,929 | ₩136,762 | ₩137,460 | +0.51% | 2.3천 |
|---|
| 2025.11.13 | ₩141,295 | ₩141,295 | ₩138,305 | ₩138,305 | -2.12% | 1.6천 |
|---|
| 2025.11.12 | ₩140,008 | ₩141,925 | ₩140,008 | ₩141,188 | +0.84% | 2.4천 |
|---|
| 2025.11.11 | ₩139,512 | ₩139,512 | ₩138,680 | ₩138,975 | -0.38% | 800 |
|---|
| 2025.11.10 | ₩140,048 | ₩140,531 | ₩138,291 | ₩139,659 | -0.28% | 4.7천 |
|---|
| 2025.11.07 | ₩132,900 | ₩136,990 | ₩132,900 | ₩136,990 | +3.08% | 3.2천 |
|---|
| 2025.11.06 | ₩135,985 | ₩135,985 | ₩132,860 | ₩132,860 | -2.30% | 2.9천 |
|---|
| 2025.11.05 | ₩133,839 | ₩134,710 | ₩133,396 | ₩134,469 | +0.47% | 1.4만 |
|---|
| 2025.11.04 | ₩134,576 | ₩134,710 | ₩132,873 | ₩132,900 | -1.25% | 2.4천 |
|---|
| 2025.11.03 | ₩139,029 | ₩139,029 | ₩136,709 | ₩136,923 | -1.51% | 17.7만 |
|---|
| 2025.10.31 | ₩140,893 | ₩140,960 | ₩140,423 | ₩140,423 | -0.33% | 500 |
|---|
| 2025.10.30 | ₩142,140 | ₩142,502 | ₩141,617 | ₩141,617 | -0.37% | 1.2천 |
|---|
| 2025.10.29 | ₩145,171 | ₩145,171 | ₩142,556 | ₩142,556 | -1.80% | 1.9천 |
|---|
| 2025.10.28 | ₩143,387 | ₩144,125 | ₩143,387 | ₩144,125 | +0.51% | 700 |
|---|
| 2025.10.27 | ₩145,104 | ₩145,104 | ₩143,240 | ₩143,562 | -1.06% | 1.7천 |
|---|
| 2025.10.24 | ₩145,855 | ₩145,855 | ₩145,841 | ₩145,855 | 0.00% | 400 |
|---|
| 2025.10.23 | ₩143,830 | ₩145,090 | ₩143,830 | ₩145,090 | +0.88% | 800 |
|---|
| 2025.10.22 | ₩141,697 | ₩142,006 | ₩141,483 | ₩142,006 | +0.22% | 1.1천 |
|---|
| 2025.10.21 | ₩143,575 | ₩143,575 | ₩143,575 | ₩143,575 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩148,698 | ₩149,878 | ₩148,698 | ₩149,878 | +0.79% | 600 |
|---|
| 2025.10.17 | ₩147,397 | ₩147,397 | ₩145,439 | ₩145,640 | -1.19% | 1.1천 |
|---|
| 2025.10.16 | ₩149,047 | ₩149,677 | ₩149,047 | ₩149,677 | +0.42% | 600 |
|---|
| 2025.10.15 | ₩154,304 | ₩154,304 | ₩151,367 | ₩152,305 | -1.29% | 1.4천 |
|---|
| 2025.10.14 | ₩150,307 | ₩154,116 | ₩148,121 | ₩152,922 | +1.74% | 2.5천 |
|---|
| 2025.10.13 | ₩148,979 | ₩151,729 | ₩148,966 | ₩151,326 | +1.58% | 2.7천 |
|---|
| 2025.10.10 | ₩143,937 | ₩143,937 | ₩143,937 | ₩143,937 | 0.00% | 100 |
|---|