시장 데이터를 불러오는 중
전체 종목
Invesco MSCI EAFE Income Advantage ETF 과거 주가
Invesco MSCI EAFE Income Advantage ETF · EFAA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco MSCI EAFE Income Advantage ETF · EFAA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,031 | ₩73,152 | ₩72,896 | ₩72,910 | -0.17% | 6.6만 |
| 2026.10.08 | ₩72,656 | ₩72,776 | ₩72,361 | ₩72,696 | +0.06% | 9.2만 |
| 2026.10.07 | ₩72,910 | ₩73,326 | ₩72,676 | ₩72,897 | -0.02% | 16.6만 |
| 2026.10.06 | ₩73,875 | ₩73,929 | ₩73,540 | ₩73,728 | -0.20% | 5.9만 |
| 2026.10.05 | ₩73,326 | ₩73,768 | ₩73,132 | ₩73,621 | +0.40% | 4.5만 |
| 2026.10.02 | ₩73,232 | ₩73,567 | ₩73,058 | ₩73,567 | +0.46% | 16.5만 |
| 2026.10.01 | ₩73,165 | ₩73,165 | ₩72,388 | ₩72,897 | -0.37% | 37.9만 |
| 2026.09.30 | ₩74,050 | ₩74,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,634 |
| -0.56% |
| 10.4만 |
| 2026.09.29 | ₩73,942 | ₩73,942 | ₩73,353 | ₩73,942 | 0.00% | 5.8만 |
|---|
| 2026.09.28 | ₩74,117 | ₩74,505 | ₩73,835 | ₩74,170 | +0.07% | 4만 |
|---|
| 2026.09.25 | ₩74,023 | ₩74,532 | ₩73,929 | ₩74,532 | +0.69% | 6만 |
|---|
| 2026.09.24 | ₩73,714 | ₩73,917 | ₩73,312 | ₩73,755 | +0.05% | 6.1만 |
|---|
| 2026.09.23 | ₩74,371 | ₩74,532 | ₩73,768 | ₩73,916 | -0.61% | 7.9만 |
|---|
| 2026.09.22 | ₩74,880 | ₩75,041 | ₩74,425 | ₩74,961 | +0.11% | 5만 |
|---|
| 2026.09.21 | ₩74,746 | ₩74,746 | ₩74,103 | ₩74,634 | -0.15% | 6.5만 |
|---|
| 2026.09.18 | ₩74,706 | ₩74,706 | ₩74,237 | ₩74,706 | 0.00% | 8.7만 |
|---|
| 2026.09.17 | ₩75,390 | ₩75,390 | ₩75,014 | ₩75,122 | -0.36% | 7만 |
|---|
| 2026.09.16 | ₩75,014 | ₩75,095 | ₩74,150 | ₩74,653 | -0.48% | 21.4만 |
|---|
| 2026.09.15 | ₩74,813 | ₩74,840 | ₩74,505 | ₩74,840 | +0.04% | 5.7만 |
|---|
| 2026.09.14 | ₩75,108 | ₩75,410 | ₩74,738 | ₩75,202 | +0.12% | 12.9만 |
|---|
| 2026.09.11 | ₩75,497 | ₩75,703 | ₩75,443 | ₩75,457 | -0.05% | 7.3만 |
|---|
| 2026.09.10 | ₩75,095 | ₩75,148 | ₩74,807 | ₩74,907 | -0.25% | 4.3만 |
|---|
| 2026.09.09 | ₩75,792 | ₩75,792 | ₩75,349 | ₩75,617 | -0.23% | 4.3만 |
|---|
| 2026.09.08 | ₩76,301 | ₩76,475 | ₩76,127 | ₩76,140 | -0.21% | 5.1만 |
|---|
| 2026.09.04 | ₩76,153 | ₩76,555 | ₩76,113 | ₩76,555 | +0.53% | 4.8만 |
|---|
| 2026.09.03 | ₩76,140 | ₩76,488 | ₩75,979 | ₩76,488 | +0.46% | 5.2만 |
|---|
| 2026.09.02 | ₩75,376 | ₩75,718 | ₩75,376 | ₩75,631 | +0.34% | 4.8만 |
|---|
| 2026.09.01 | ₩75,617 | ₩75,872 | ₩75,189 | ₩75,470 | -0.19% | 15.6만 |
|---|
| 2026.08.31 | ₩76,234 | ₩76,234 | ₩75,738 | ₩75,738 | -0.65% | 6.9만 |
|---|
| 2026.08.28 | ₩76,502 | ₩76,636 | ₩75,845 | ₩76,194 | -0.40% | 6.5만 |
|---|
| 2026.08.27 | ₩76,153 | ₩76,274 | ₩75,909 | ₩76,274 | +0.16% | 6.5만 |
|---|
| 2026.08.26 | ₩76,421 | ₩76,448 | ₩76,195 | ₩76,381 | -0.05% | 5.3만 |
|---|
| 2026.08.25 | ₩76,381 | ₩76,609 | ₩76,140 | ₩76,609 | +0.30% | 8.6만 |
|---|
| 2026.08.24 | ₩75,845 | ₩76,274 | ₩75,845 | ₩76,274 | +0.57% | 3.5만 |
|---|
| 2026.08.21 | ₩76,622 | ₩76,689 | ₩76,475 | ₩76,589 | -0.04% | 6.3만 |
|---|
| 2026.08.20 | ₩76,100 | ₩76,374 | ₩75,993 | ₩76,187 | +0.11% | 5.7만 |
|---|
| 2026.08.19 | ₩76,502 | ₩76,515 | ₩76,207 | ₩76,354 | -0.19% | 5.5만 |
|---|
| 2026.08.18 | ₩76,395 | ₩76,519 | ₩76,147 | ₩76,207 | -0.25% | 7.2만 |
|---|
| 2026.08.17 | ₩76,837 | ₩76,890 | ₩76,636 | ₩76,890 | +0.07% | 5.1만 |
|---|
| 2026.08.14 | ₩76,850 | ₩76,890 | ₩76,653 | ₩76,890 | +0.05% | 4.8만 |
|---|
| 2026.08.13 | ₩76,649 | ₩76,864 | ₩76,609 | ₩76,837 | +0.24% | 4.4만 |
|---|
| 2026.08.12 | ₩76,703 | ₩76,797 | ₩76,589 | ₩76,797 | +0.12% | 5.4만 |
|---|
| 2026.08.11 | ₩76,622 | ₩76,730 | ₩76,381 | ₩76,515 | -0.14% | 5.6만 |
|---|
| 2026.08.10 | ₩76,542 | ₩76,555 | ₩76,381 | ₩76,395 | -0.19% | 7.3만 |
|---|
| 2026.08.07 | ₩76,904 | ₩76,904 | ₩76,549 | ₩76,709 | -0.25% | 7.6만 |
|---|
| 2026.08.06 | ₩76,261 | ₩76,368 | ₩75,999 | ₩76,127 | -0.18% | 6.9만 |
|---|
| 2026.08.05 | ₩76,368 | ₩76,408 | ₩75,993 | ₩75,993 | -0.49% | 5.9만 |
|---|
| 2026.08.04 | ₩76,046 | ₩76,180 | ₩75,838 | ₩76,060 | +0.02% | 18.3만 |
|---|
| 2026.08.03 | ₩75,403 | ₩75,684 | ₩75,135 | ₩75,684 | +0.37% | 10.5만 |
|---|
| 2026.07.31 | ₩75,323 | ₩75,390 | ₩74,699 | ₩75,269 | -0.07% | 5.1만 |
|---|
| 2026.07.30 | ₩74,907 | ₩75,792 | ₩74,907 | ₩75,765 | +1.14% | 4.1만 |
|---|
| 2026.07.29 | ₩74,251 | ₩74,813 | ₩73,835 | ₩74,184 | -0.09% | 3만 |
|---|
| 2026.07.28 | ₩73,849 | ₩74,505 | ₩73,787 | ₩74,358 | +0.69% | 9만 |
|---|
| 2026.07.27 | ₩74,626 | ₩74,626 | ₩74,004 | ₩74,385 | -0.32% | 5.9만 |
|---|
| 2026.07.24 | ₩73,969 | ₩74,331 | ₩73,882 | ₩74,009 | +0.05% | 6.6만 |
|---|
| 2026.07.23 | ₩73,634 | ₩73,902 | ₩73,520 | ₩73,889 | +0.35% | 9.4만 |
|---|
| 2026.07.22 | ₩74,559 | ₩74,639 | ₩74,385 | ₩74,445 | -0.15% | 6.7만 |
|---|
| 2026.07.21 | ₩73,942 | ₩74,612 | ₩73,728 | ₩74,418 | +0.64% | 9.6만 |
|---|
| 2026.07.20 | ₩73,902 | ₩76,332 | ₩73,500 | ₩73,728 | -0.24% | 8.5만 |
|---|
| 2026.07.17 | ₩73,983 | ₩74,599 | ₩73,983 | ₩74,545 | +0.76% | 9만 |
|---|
| 2026.07.16 | ₩74,465 | ₩74,907 | ₩74,452 | ₩74,840 | +0.50% | 9.7만 |
|---|
| 2026.07.15 | ₩74,827 | ₩75,309 | ₩74,733 | ₩75,028 | +0.27% | 24만 |
|---|
| 2026.07.14 | ₩74,921 | ₩75,108 | ₩74,575 | ₩74,665 | -0.34% | 5.1만 |
|---|
| 2026.07.13 | ₩74,532 | ₩74,706 | ₩74,304 | ₩74,405 | -0.17% | 12.8만 |
|---|
| 2026.07.10 | ₩74,746 | ₩75,055 | ₩74,572 | ₩74,974 | +0.30% | 9.1만 |
|---|
| 2026.07.09 | ₩74,411 | ₩74,800 | ₩74,344 | ₩74,773 | +0.49% | 5.4만 |
|---|
| 2026.07.08 | ₩73,942 | ₩74,519 | ₩73,714 | ₩74,398 | +0.62% | 6.2만 |
|---|
| 2026.07.07 | ₩75,189 | ₩75,282 | ₩74,733 | ₩74,787 | -0.53% | 67.3만 |
|---|
| 2026.07.06 | ₩75,229 | ₩75,564 | ₩75,108 | ₩75,564 | +0.45% | 3.5만 |
|---|
| 2026.07.02 | ₩75,068 | ₩75,242 | ₩74,492 | ₩74,988 | -0.11% | 5만 |
|---|
| 2026.07.01 | ₩74,143 | ₩74,318 | ₩73,500 | ₩74,117 | -0.04% | 10.6만 |
|---|
| 2026.06.30 | ₩74,157 | ₩74,720 | ₩74,157 | ₩74,720 | +0.76% | 5.1만 |
|---|
| 2026.06.29 | ₩73,969 | ₩74,465 | ₩73,647 | ₩74,465 | +0.67% | 4.6만 |
|---|
| 2026.06.26 | ₩73,567 | ₩73,929 | ₩73,500 | ₩73,741 | +0.24% | 65만 |
|---|
| 2026.06.25 | ₩74,157 | ₩74,264 | ₩73,714 | ₩74,157 | 0.00% | 5.4만 |
|---|
| 2026.06.24 | ₩73,446 | ₩73,621 | ₩73,205 | ₩73,607 | +0.22% | 4.8만 |
|---|
| 2026.06.23 | ₩73,513 | ₩73,822 | ₩73,406 | ₩73,728 | +0.29% | 6.6만 |
|---|
| 2026.06.22 | ₩74,813 | ₩74,813 | ₩74,612 | ₩74,773 | -0.05% | 5.2만 |
|---|
| 2026.06.18 | ₩75,229 | ₩75,309 | ₩74,974 | ₩75,309 | +0.11% | 4.8만 |
|---|
| 2026.06.17 | ₩75,390 | ₩75,584 | ₩74,646 | ₩74,907 | -0.64% | 7.3만 |
|---|
| 2026.06.16 | ₩75,323 | ₩75,323 | ₩75,018 | ₩75,202 | -0.16% | 3.7만 |
|---|
| 2026.06.15 | ₩75,028 | ₩75,179 | ₩75,014 | ₩75,014 | -0.02% | 5.1만 |
|---|
| 2026.06.12 | ₩74,224 | ₩74,720 | ₩73,996 | ₩74,720 | +0.67% | 4.2만 |
|---|
| 2026.06.11 | ₩73,004 | ₩74,452 | ₩72,884 | ₩74,452 | +1.98% | 5.3만 |
|---|
| 2026.06.10 | ₩72,830 | ₩73,245 | ₩72,475 | ₩72,549 | -0.39% | 4.3만 |
|---|
| 2026.06.09 | ₩73,714 | ₩74,036 | ₩72,549 | ₩73,420 | -0.40% | 5.5만 |
|---|
| 2026.06.08 | ₩73,446 | ₩73,594 | ₩73,208 | ₩73,473 | +0.04% | 9.1만 |
|---|
| 2026.06.05 | ₩73,969 | ₩73,969 | ₩72,736 | ₩73,044 | -1.25% | 3.9만 |
|---|
| 2026.06.04 | ₩74,197 | ₩74,519 | ₩73,996 | ₩74,519 | +0.43% | 3.8만 |
|---|
| 2026.06.03 | ₩74,478 | ₩74,478 | ₩73,775 | ₩73,916 | -0.76% | 6.6만 |
|---|
| 2026.06.02 | ₩74,197 | ₩74,452 | ₩74,050 | ₩74,224 | +0.04% | 27.7만 |
|---|
| 2026.06.01 | ₩73,808 | ₩74,378 | ₩73,688 | ₩74,277 | +0.64% | 5.4만 |
|---|
| 2026.05.29 | ₩74,224 | ₩74,519 | ₩74,184 | ₩74,210 | -0.02% | 5.6만 |
|---|
| 2026.05.28 | ₩73,969 | ₩74,301 | ₩73,735 | ₩74,264 | +0.40% | 4.3만 |
|---|
| 2026.05.27 | ₩74,371 | ₩74,371 | ₩73,996 | ₩74,331 | -0.05% | 3.4만 |
|---|
| 2026.05.26 | ₩74,438 | ₩74,492 | ₩74,150 | ₩74,438 | 0.00% | 3.2만 |
|---|
| 2026.05.22 | ₩73,822 | ₩73,942 | ₩73,567 | ₩73,902 | +0.11% | 7.7만 |
|---|
| 2026.05.21 | ₩72,991 | ₩73,956 | ₩72,991 | ₩73,929 | +1.29% | 5.7만 |
|---|
| 2026.05.20 | ₩72,709 | ₩73,527 | ₩72,616 | ₩73,527 | +1.12% | 5만 |
|---|
| 2026.05.19 | ₩72,696 | ₩72,884 | ₩72,455 | ₩72,736 | +0.06% | 6.8만 |
|---|
| 2026.05.18 | ₩72,924 | ₩73,165 | ₩72,549 | ₩73,152 | +0.31% | 9.1만 |
|---|
| 2026.05.15 | ₩73,259 | ₩73,259 | ₩72,736 | ₩72,991 | -0.37% | 6만 |
|---|
| 2026.05.14 | ₩74,143 | ₩74,143 | ₩73,875 | ₩73,889 | -0.34% | 7.2만 |
|---|
| 2026.05.13 | ₩73,580 | ₩74,224 | ₩73,579 | ₩74,224 | +0.87% | 6.4만 |
|---|
| 2026.05.12 | ₩73,701 | ₩73,782 | ₩73,272 | ₩73,768 | +0.09% | 4.7만 |
|---|
| 2026.05.11 | ₩73,701 | ₩74,130 | ₩73,701 | ₩74,130 | +0.58% | 4.5만 |
|---|
| 2026.05.08 | ₩73,956 | ₩74,197 | ₩73,748 | ₩74,039 | +0.11% | 18.8만 |
|---|
| 2026.05.07 | ₩74,586 | ₩74,586 | ₩73,420 | ₩73,701 | -1.19% | 4.2만 |
|---|
| 2026.05.06 | ₩74,331 | ₩74,572 | ₩74,163 | ₩74,572 | +0.32% | 4.4만 |
|---|
| 2026.05.05 | ₩72,776 | ₩73,098 | ₩72,535 | ₩73,098 | +0.44% | 4.4만 |
|---|
| 2026.05.04 | ₩72,495 | ₩72,803 | ₩72,013 | ₩72,361 | -0.18% | 5.1만 |
|---|
| 2026.05.01 | ₩73,205 | ₩73,366 | ₩72,951 | ₩73,152 | -0.07% | 14.6만 |
|---|
| 2026.04.30 | ₩72,482 | ₩73,219 | ₩72,307 | ₩73,178 | +0.96% | 5.7만 |
|---|
| 2026.04.29 | ₩71,986 | ₩71,986 | ₩71,423 | ₩71,812 | -0.24% | 5.1만 |
|---|
| 2026.04.28 | ₩72,214 | ₩72,488 | ₩72,039 | ₩72,294 | +0.11% | 6.9만 |
|---|
| 2026.04.27 | ₩72,629 | ₩72,790 | ₩72,401 | ₩72,562 | -0.09% | 6.4만 |
|---|
| 2026.04.24 | ₩72,562 | ₩72,870 | ₩72,286 | ₩72,870 | +0.42% | 40.9만 |
|---|
| 2026.04.23 | ₩72,763 | ₩72,843 | ₩71,825 | ₩72,508 | -0.35% | 4.2만 |
|---|
| 2026.04.22 | ₩73,098 | ₩73,098 | ₩72,575 | ₩72,910 | -0.26% | 4.4만 |
|---|
| 2026.04.21 | ₩73,540 | ₩73,540 | ₩72,455 | ₩72,683 | -1.17% | 4.5만 |
|---|
| 2026.04.20 | ₩73,755 | ₩74,050 | ₩73,232 | ₩73,621 | -0.18% | 5.5만 |
|---|
| 2026.04.17 | ₩74,653 | ₩74,760 | ₩74,391 | ₩74,425 | -0.31% | 5.9만 |
|---|
| 2026.04.16 | ₩74,050 | ₩74,050 | ₩73,567 | ₩73,768 | -0.38% | 5만 |
|---|
| 2026.04.15 | ₩74,130 | ₩74,130 | ₩73,594 | ₩73,822 | -0.42% | 5.1만 |
|---|
| 2026.04.14 | ₩73,983 | ₩74,251 | ₩73,808 | ₩74,251 | +0.36% | 6.4만 |
|---|
| 2026.04.13 | ₩72,857 | ₩73,808 | ₩72,696 | ₩73,607 | +1.03% | 8.1만 |
|---|
| 2026.04.10 | ₩73,433 | ₩73,540 | ₩73,031 | ₩73,031 | -0.55% | 3.6만 |
|---|
| 2026.04.09 | ₩72,696 | ₩73,406 | ₩72,629 | ₩72,924 | +0.31% | 5.6만 |
|---|
| 2026.04.08 | ₩73,701 | ₩73,701 | ₩72,763 | ₩73,339 | -0.49% | 10.8만 |
|---|
| 2026.04.07 | ₩71,021 | ₩72,964 | ₩70,395 | ₩71,369 | +0.49% | 11.4만 |
|---|
| 2026.04.06 | ₩71,048 | ₩71,557 | ₩70,994 | ₩71,557 | +0.72% | 3.3만 |
|---|
| 2026.04.02 | ₩70,190 | ₩71,168 | ₩70,178 | ₩71,048 | +1.22% | 5.4만 |
|---|
| 2026.04.01 | ₩71,209 | ₩71,678 | ₩71,122 | ₩71,289 | +0.11% | 26.1만 |
|---|
| 2026.03.31 | ₩69,480 | ₩70,686 | ₩69,286 | ₩70,673 | +1.72% | 6.7만 |
|---|
| 2026.03.30 | ₩68,904 | ₩69,105 | ₩68,482 | ₩68,877 | -0.04% | 3.1만 |
|---|
| 2026.03.27 | ₩68,810 | ₩69,085 | ₩68,521 | ₩68,689 | -0.18% | 8.9만 |
|---|
| 2026.03.26 | ₩69,440 | ₩69,934 | ₩69,058 | ₩69,118 | -0.46% | 5만 |
|---|
| 2026.03.25 | ₩70,351 | ₩70,452 | ₩69,828 | ₩70,391 | +0.06% | 7.5만 |
|---|
| 2026.03.24 | ₩69,132 | ₩69,909 | ₩69,051 | ₩69,842 | +1.03% | 12.4만 |
|---|
| 2026.03.23 | ₩69,560 | ₩70,405 | ₩69,172 | ₩69,708 | +0.21% | 11.6만 |
|---|
| 2026.03.20 | ₩70,364 | ₩70,364 | ₩68,495 | ₩68,676 | -2.40% | 6.4만 |
|---|
| 2026.03.19 | ₩69,962 | ₩70,994 | ₩69,601 | ₩70,733 | +1.10% | 9.5만 |
|---|
| 2026.03.18 | ₩71,477 | ₩71,517 | ₩70,713 | ₩70,713 | -1.07% | 6.3만 |
|---|
| 2026.03.17 | ₩72,200 | ₩72,200 | ₩71,725 | ₩71,825 | -0.52% | 10만 |
|---|
| 2026.03.16 | ₩70,994 | ₩71,503 | ₩70,967 | ₩71,490 | +0.70% | 7.1만 |
|---|
| 2026.03.13 | ₩71,329 | ₩71,436 | ₩70,137 | ₩70,291 | -1.46% | 8.6만 |
|---|
| 2026.03.12 | ₩71,624 | ₩71,624 | ₩70,887 | ₩71,168 | -0.64% | 12.9만 |
|---|
| 2026.03.11 | ₩71,986 | ₩72,348 | ₩71,584 | ₩72,214 | +0.32% | 7.2만 |
|---|
| 2026.03.10 | ₩72,441 | ₩73,299 | ₩72,240 | ₩72,374 | -0.09% | 10.4만 |
|---|
| 2026.03.09 | ₩70,713 | ₩72,147 | ₩70,110 | ₩71,919 | +1.71% | 11.4만 |
|---|
| 2026.03.06 | ₩71,128 | ₩71,905 | ₩70,858 | ₩71,745 | +0.87% | 14.9만 |
|---|
| 2026.03.05 | ₩72,843 | ₩72,964 | ₩71,698 | ₩72,133 | -0.97% | 11.9만 |
|---|
| 2026.03.04 | ₩73,232 | ₩73,674 | ₩73,044 | ₩73,500 | +0.37% | 8.6만 |
|---|
| 2026.03.03 | ₩72,307 | ₩73,460 | ₩71,463 | ₩72,843 | +0.74% | 25.9만 |
|---|
| 2026.03.02 | ₩74,572 | ₩75,215 | ₩74,519 | ₩74,894 | +0.43% | 12.3만 |
|---|
| 2026.02.27 | ₩76,167 | ₩76,274 | ₩75,899 | ₩75,899 | -0.35% | 23.1만 |
|---|
| 2026.02.26 | ₩76,127 | ₩76,220 | ₩75,711 | ₩76,220 | +0.12% | 9.4만 |
|---|
| 2026.02.25 | ₩76,019 | ₩76,421 | ₩75,872 | ₩76,421 | +0.53% | 7.6만 |
|---|
| 2026.02.24 | ₩75,376 | ₩75,805 | ₩75,256 | ₩75,805 | +0.57% | 12.3만 |
|---|
| 2026.02.23 | ₩75,738 | ₩75,923 | ₩75,457 | ₩75,751 | +0.02% | 8.9만 |
|---|
| 2026.02.20 | ₩75,671 | ₩76,502 | ₩75,671 | ₩76,502 | +1.10% | 18.2만 |
|---|
| 2026.02.19 | ₩75,470 | ₩76,060 | ₩75,390 | ₩76,060 | +0.78% | 12.3만 |
|---|
| 2026.02.18 | ₩75,966 | ₩76,435 | ₩75,952 | ₩76,274 | +0.41% | 19.2만 |
|---|
| 2026.02.17 | ₩75,644 | ₩76,231 | ₩75,309 | ₩76,140 | +0.66% | 12.1만 |
|---|
| 2026.02.13 | ₩75,711 | ₩76,098 | ₩75,483 | ₩76,046 | +0.44% | 20.3만 |
|---|
| 2026.02.12 | ₩76,448 | ₩76,448 | ₩75,711 | ₩75,912 | -0.70% | 11.1만 |
|---|
| 2026.02.11 | ₩76,261 | ₩76,542 | ₩75,979 | ₩76,448 | +0.25% | 16.5만 |
|---|
| 2026.02.10 | ₩76,153 | ₩76,153 | ₩75,979 | ₩76,100 | -0.07% | 13.8만 |
|---|
| 2026.02.09 | ₩75,524 | ₩76,006 | ₩75,403 | ₩75,993 | +0.62% | 20.2만 |
|---|
| 2026.02.06 | ₩75,001 | ₩75,403 | ₩74,874 | ₩75,323 | +0.43% | 13.4만 |
|---|
| 2026.02.05 | ₩74,277 | ₩74,519 | ₩74,167 | ₩74,331 | +0.07% | 5.8만 |
|---|
| 2026.02.04 | ₩75,135 | ₩75,195 | ₩74,646 | ₩74,894 | -0.32% | 12.3만 |
|---|
| 2026.02.03 | ₩74,626 | ₩74,884 | ₩74,391 | ₩74,813 | +0.25% | 14.6만 |
|---|
| 2026.02.02 | ₩74,331 | ₩74,787 | ₩74,244 | ₩74,777 | +0.60% | 5.5만 |
|---|
| 2026.01.30 | ₩74,438 | ₩74,626 | ₩74,157 | ₩74,331 | -0.14% | 6.8만 |
|---|
| 2026.01.29 | ₩75,336 | ₩75,336 | ₩74,083 | ₩74,780 | -0.74% | 8.3만 |
|---|
| 2026.01.28 | ₩74,505 | ₩74,545 | ₩73,714 | ₩74,411 | -0.13% | 8만 |
|---|
| 2026.01.27 | ₩74,947 | ₩75,081 | ₩74,519 | ₩74,867 | -0.11% | 13.2만 |
|---|
| 2026.01.26 | ₩74,237 | ₩74,477 | ₩74,157 | ₩74,358 | +0.16% | 7.5만 |
|---|
| 2026.01.23 | ₩73,674 | ₩74,130 | ₩73,379 | ₩73,996 | +0.44% | 7.2만 |
|---|
| 2026.01.22 | ₩73,527 | ₩73,786 | ₩73,354 | ₩73,681 | +0.21% | 6.9만 |
|---|
| 2026.01.21 | ₩73,018 | ₩73,455 | ₩72,669 | ₩73,286 | +0.37% | 5.6만 |
|---|
| 2026.01.20 | ₩72,964 | ₩73,199 | ₩72,642 | ₩72,904 | -0.08% | 4.6만 |
|---|
| 2026.01.16 | ₩74,009 | ₩74,088 | ₩73,835 | ₩74,023 | +0.02% | 10.6만 |
|---|
| 2026.01.15 | ₩74,063 | ₩74,465 | ₩73,835 | ₩73,835 | -0.31% | 5.8만 |
|---|
| 2026.01.14 | ₩74,036 | ₩74,217 | ₩73,902 | ₩74,158 | +0.16% | 5.2만 |
|---|
| 2026.01.13 | ₩74,117 | ₩74,184 | ₩73,843 | ₩74,184 | +0.09% | 8.5만 |
|---|
| 2026.01.12 | ₩73,849 | ₩74,277 | ₩73,842 | ₩74,226 | +0.51% | 6.8만 |
|---|
| 2026.01.09 | ₩73,580 | ₩73,835 | ₩73,446 | ₩73,513 | -0.09% | 5.8만 |
|---|
| 2026.01.08 | ₩73,178 | ₩73,446 | ₩72,991 | ₩73,393 | +0.29% | 6.1만 |
|---|
| 2026.01.07 | ₩73,299 | ₩73,420 | ₩73,138 | ₩73,406 | +0.15% | 4.7만 |
|---|
| 2026.01.06 | ₩73,366 | ₩73,460 | ₩73,272 | ₩73,374 | +0.01% | 3만 |
|---|
| 2026.01.05 | ₩72,870 | ₩73,339 | ₩72,803 | ₩73,284 | +0.57% | 12.8만 |
|---|
| 2026.01.02 | ₩72,669 | ₩73,004 | ₩72,602 | ₩72,933 | +0.36% | 6.5만 |
|---|
| 2025.12.31 | ₩72,468 | ₩73,111 | ₩72,282 | ₩72,428 | -0.06% | 7.2만 |
|---|
| 2025.12.30 | ₩72,562 | ₩72,977 | ₩72,484 | ₩72,736 | +0.24% | 9.8만 |
|---|
| 2025.12.29 | ₩72,575 | ₩73,071 | ₩72,361 | ₩72,562 | -0.02% | 3.5만 |
|---|
| 2025.12.26 | ₩72,763 | ₩72,870 | ₩72,441 | ₩72,763 | 0.00% | 2.8만 |
|---|
| 2025.12.24 | ₩72,495 | ₩73,259 | ₩72,361 | ₩72,522 | +0.04% | 3만 |
|---|
| 2025.12.23 | ₩72,334 | ₩72,542 | ₩72,314 | ₩72,534 | +0.28% | 3.6만 |
|---|
| 2025.12.22 | ₩71,999 | ₩72,274 | ₩71,825 | ₩72,214 | +0.30% | 3.9만 |
|---|
| 2025.12.19 | ₩72,200 | ₩72,589 | ₩72,200 | ₩72,495 | +0.41% | 9만 |
|---|
| 2025.12.18 | ₩72,080 | ₩72,266 | ₩71,926 | ₩72,066 | -0.02% | 3.2만 |
|---|
| 2025.12.17 | ₩71,919 | ₩72,723 | ₩71,771 | ₩71,845 | -0.10% | 5.2만 |
|---|
| 2025.12.16 | ₩72,750 | ₩73,232 | ₩71,946 | ₩72,401 | -0.48% | 6.8만 |
|---|
| 2025.12.15 | ₩72,455 | ₩73,755 | ₩72,294 | ₩72,482 | +0.04% | 6.7만 |
|---|
| 2025.12.12 | ₩72,227 | ₩72,575 | ₩71,825 | ₩72,093 | -0.19% | 6만 |
|---|
| 2025.12.11 | ₩71,999 | ₩72,334 | ₩71,974 | ₩72,321 | +0.45% | 4.6만 |
|---|
| 2025.12.10 | ₩71,611 | ₩72,080 | ₩71,343 | ₩71,999 | +0.54% | 3.5만 |
|---|
| 2025.12.09 | ₩71,664 | ₩71,664 | ₩71,423 | ₩71,577 | -0.12% | 4.9만 |
|---|
| 2025.12.08 | ₩71,691 | ₩71,691 | ₩71,337 | ₩71,678 | -0.02% | 4.5만 |
|---|
| 2025.12.05 | ₩71,892 | ₩71,892 | ₩71,611 | ₩71,727 | -0.23% | 9.4만 |
|---|
| 2025.12.04 | ₩71,892 | ₩71,892 | ₩71,490 | ₩71,704 | -0.26% | 4.8만 |
|---|
| 2025.12.03 | ₩71,302 | ₩71,369 | ₩71,048 | ₩71,325 | +0.03% | 4.1만 |
|---|
| 2025.12.02 | ₩71,222 | ₩71,222 | ₩70,847 | ₩71,101 | -0.17% | 3.6만 |
|---|
| 2025.12.01 | ₩71,061 | ₩71,115 | ₩70,887 | ₩71,021 | -0.06% | 3.7만 |
|---|
| 2025.11.28 | ₩71,061 | ₩71,356 | ₩70,780 | ₩71,249 | +0.26% | 4.2만 |
|---|
| 2025.11.26 | ₩70,753 | ₩71,088 | ₩70,525 | ₩70,994 | +0.34% | 2.6만 |
|---|
| 2025.11.25 | ₩69,587 | ₩70,391 | ₩69,493 | ₩70,348 | +1.09% | 5.2만 |
|---|
| 2025.11.24 | ₩69,493 | ₩69,560 | ₩69,166 | ₩69,507 | +0.02% | 11.6만 |
|---|
| 2025.11.21 | ₩69,373 | ₩70,351 | ₩69,252 | ₩70,029 | +0.95% | 7.2만 |
|---|
| 2025.11.20 | ₩70,190 | ₩70,324 | ₩69,132 | ₩69,134 | -1.50% | 4.9만 |
|---|
| 2025.11.19 | ₩70,043 | ₩70,202 | ₩69,627 | ₩69,909 | -0.19% | 2.6만 |
|---|
| 2025.11.18 | ₩70,284 | ₩70,284 | ₩69,627 | ₩70,054 | -0.33% | 5.5만 |
|---|
| 2025.11.17 | ₩71,209 | ₩71,490 | ₩70,756 | ₩71,008 | -0.28% | 3.9만 |
|---|
| 2025.11.14 | ₩71,222 | ₩71,684 | ₩71,155 | ₩71,517 | +0.41% | 2.6만 |
|---|
| 2025.11.13 | ₩72,240 | ₩72,240 | ₩71,745 | ₩71,896 | -0.48% | 3.5만 |
|---|
| 2025.11.12 | ₩72,214 | ₩72,495 | ₩72,093 | ₩72,361 | +0.20% | 2.8만 |
|---|
| 2025.11.11 | ₩71,999 | ₩72,207 | ₩71,678 | ₩72,039 | +0.06% | 4.9만 |
|---|
| 2025.11.10 | ₩71,530 | ₩71,892 | ₩71,195 | ₩71,892 | +0.51% | 12.2만 |
|---|
| 2025.11.07 | ₩70,472 | ₩70,941 | ₩70,271 | ₩70,874 | +0.57% | 3.6만 |
|---|
| 2025.11.06 | ₩70,941 | ₩70,941 | ₩70,579 | ₩70,646 | -0.42% | 3.8만 |
|---|
| 2025.11.05 | ₩70,512 | ₩71,075 | ₩70,489 | ₩71,048 | +0.76% | 6.3만 |
|---|
| 2025.11.04 | ₩70,418 | ₩70,807 | ₩70,311 | ₩70,525 | +0.15% | 3.4만 |
|---|
| 2025.11.03 | ₩71,704 | ₩72,616 | ₩70,947 | ₩71,088 | -0.86% | 4.1만 |
|---|
| 2025.10.31 | ₩71,222 | ₩71,222 | ₩70,780 | ₩70,967 | -0.36% | 3.1만 |
|---|
| 2025.10.30 | ₩71,101 | ₩71,343 | ₩71,021 | ₩71,168 | +0.09% | 4.4만 |
|---|
| 2025.10.29 | ₩71,785 | ₩71,785 | ₩71,021 | ₩71,222 | -0.78% | 15.9만 |
|---|
| 2025.10.28 | ₩71,530 | ₩71,838 | ₩71,461 | ₩71,731 | +0.28% | 5.8만 |
|---|
| 2025.10.27 | ₩71,503 | ₩71,758 | ₩71,469 | ₩71,678 | +0.24% | 3.7만 |
|---|
| 2025.10.24 | ₩71,450 | ₩71,475 | ₩71,199 | ₩71,392 | -0.08% | 3만 |
|---|
| 2025.10.23 | ₩70,954 | ₩71,423 | ₩70,820 | ₩71,209 | +0.36% | 29만 |
|---|
| 2025.10.22 | ₩71,182 | ₩71,182 | ₩70,717 | ₩70,954 | -0.32% | 15.7만 |
|---|
| 2025.10.21 | ₩71,222 | ₩71,276 | ₩70,890 | ₩71,276 | +0.08% | 7.1만 |
|---|
| 2025.10.20 | ₩71,115 | ₩71,369 | ₩71,075 | ₩71,316 | +0.28% | 4.6만 |
|---|
| 2025.10.17 | ₩71,008 | ₩71,373 | ₩70,902 | ₩71,276 | +0.38% | 2.6만 |
|---|
| 2025.10.16 | ₩71,302 | ₩71,477 | ₩71,142 | ₩71,356 | +0.08% | 3.8만 |
|---|
| 2025.10.15 | ₩70,967 | ₩71,101 | ₩70,659 | ₩70,967 | 0.00% | 2.5만 |
|---|
| 2025.10.14 | ₩70,190 | ₩70,900 | ₩70,029 | ₩70,887 | +0.99% | 1.9만 |
|---|
| 2025.10.13 | ₩70,177 | ₩70,592 | ₩70,110 | ₩70,516 | +0.48% | 3.6만 |
|---|
| 2025.10.10 | ₩71,048 | ₩71,048 | ₩69,917 | ₩70,016 | -1.45% | 2.1만 |
|---|