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 | ₩73,090 | ₩73,211 | ₩72,954 | ₩72,969 | -0.17% | 6.6만 |
| 2026.10.08 | ₩72,714 | ₩72,835 | ₩72,419 | ₩72,755 | +0.06% | 9.2만 |
| 2026.10.07 | ₩72,969 | ₩73,385 | ₩72,735 | ₩72,956 | -0.02% | 16.6만 |
| 2026.10.06 | ₩73,935 | ₩73,988 | ₩73,600 | ₩73,787 | -0.20% | 5.9만 |
| 2026.10.05 | ₩73,385 | ₩73,828 | ₩73,191 | ₩73,680 | +0.40% | 4.5만 |
| 2026.10.02 | ₩73,291 | ₩73,626 | ₩73,117 | ₩73,626 | +0.46% | 16.5만 |
| 2026.10.01 | ₩73,224 | ₩73,224 | ₩72,446 | ₩72,956 | -0.37% | 37.9만 |
| 2026.09.30 | ₩74,109 | ₩74,109 | ₩73,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,693 |
| -0.56% |
| 10.4만 |
| 2026.09.29 | ₩74,002 | ₩74,002 | ₩73,412 | ₩74,002 | 0.00% | 5.8만 |
|---|
| 2026.09.28 | ₩74,176 | ₩74,565 | ₩73,895 | ₩74,230 | +0.07% | 4만 |
|---|
| 2026.09.25 | ₩74,082 | ₩74,592 | ₩73,988 | ₩74,592 | +0.69% | 6만 |
|---|
| 2026.09.24 | ₩73,774 | ₩73,976 | ₩73,372 | ₩73,814 | +0.05% | 6.1만 |
|---|
| 2026.09.23 | ₩74,431 | ₩74,592 | ₩73,828 | ₩73,975 | -0.61% | 7.9만 |
|---|
| 2026.09.22 | ₩74,941 | ₩75,102 | ₩74,485 | ₩75,021 | +0.11% | 5만 |
|---|
| 2026.09.21 | ₩74,807 | ₩74,807 | ₩74,163 | ₩74,694 | -0.15% | 6.5만 |
|---|
| 2026.09.18 | ₩74,766 | ₩74,766 | ₩74,297 | ₩74,766 | 0.00% | 8.7만 |
|---|
| 2026.09.17 | ₩75,450 | ₩75,450 | ₩75,075 | ₩75,182 | -0.36% | 7만 |
|---|
| 2026.09.16 | ₩75,075 | ₩75,155 | ₩74,210 | ₩74,713 | -0.48% | 21.4만 |
|---|
| 2026.09.15 | ₩74,874 | ₩74,900 | ₩74,565 | ₩74,900 | +0.04% | 5.7만 |
|---|
| 2026.09.14 | ₩75,169 | ₩75,470 | ₩74,799 | ₩75,263 | +0.12% | 12.9만 |
|---|
| 2026.09.11 | ₩75,558 | ₩75,764 | ₩75,504 | ₩75,517 | -0.05% | 7.3만 |
|---|
| 2026.09.10 | ₩75,155 | ₩75,209 | ₩74,867 | ₩74,967 | -0.25% | 4.3만 |
|---|
| 2026.09.09 | ₩75,853 | ₩75,853 | ₩75,410 | ₩75,678 | -0.23% | 4.3만 |
|---|
| 2026.09.08 | ₩76,362 | ₩76,537 | ₩76,188 | ₩76,201 | -0.21% | 5.1만 |
|---|
| 2026.09.04 | ₩76,215 | ₩76,617 | ₩76,174 | ₩76,617 | +0.53% | 4.8만 |
|---|
| 2026.09.03 | ₩76,201 | ₩76,550 | ₩76,040 | ₩76,550 | +0.46% | 5.2만 |
|---|
| 2026.09.02 | ₩75,437 | ₩75,779 | ₩75,437 | ₩75,692 | +0.34% | 4.8만 |
|---|
| 2026.09.01 | ₩75,678 | ₩75,933 | ₩75,249 | ₩75,531 | -0.19% | 15.6만 |
|---|
| 2026.08.31 | ₩76,295 | ₩76,295 | ₩75,799 | ₩75,799 | -0.65% | 6.9만 |
|---|
| 2026.08.28 | ₩76,563 | ₩76,698 | ₩75,906 | ₩76,255 | -0.40% | 6.5만 |
|---|
| 2026.08.27 | ₩76,215 | ₩76,335 | ₩75,971 | ₩76,335 | +0.16% | 6.5만 |
|---|
| 2026.08.26 | ₩76,483 | ₩76,510 | ₩76,256 | ₩76,443 | -0.05% | 5.3만 |
|---|
| 2026.08.25 | ₩76,443 | ₩76,671 | ₩76,201 | ₩76,671 | +0.30% | 8.6만 |
|---|
| 2026.08.24 | ₩75,906 | ₩76,335 | ₩75,906 | ₩76,335 | +0.57% | 3.5만 |
|---|
| 2026.08.21 | ₩76,684 | ₩76,751 | ₩76,537 | ₩76,651 | -0.04% | 6.3만 |
|---|
| 2026.08.20 | ₩76,161 | ₩76,436 | ₩76,054 | ₩76,248 | +0.11% | 5.7만 |
|---|
| 2026.08.19 | ₩76,563 | ₩76,577 | ₩76,268 | ₩76,416 | -0.19% | 5.5만 |
|---|
| 2026.08.18 | ₩76,456 | ₩76,581 | ₩76,208 | ₩76,268 | -0.25% | 7.2만 |
|---|
| 2026.08.17 | ₩76,899 | ₩76,952 | ₩76,698 | ₩76,952 | +0.07% | 5.1만 |
|---|
| 2026.08.14 | ₩76,912 | ₩76,952 | ₩76,715 | ₩76,952 | +0.05% | 4.8만 |
|---|
| 2026.08.13 | ₩76,711 | ₩76,925 | ₩76,671 | ₩76,899 | +0.24% | 4.4만 |
|---|
| 2026.08.12 | ₩76,765 | ₩76,858 | ₩76,651 | ₩76,858 | +0.12% | 5.4만 |
|---|
| 2026.08.11 | ₩76,684 | ₩76,791 | ₩76,443 | ₩76,577 | -0.14% | 5.6만 |
|---|
| 2026.08.10 | ₩76,604 | ₩76,617 | ₩76,443 | ₩76,456 | -0.19% | 7.3만 |
|---|
| 2026.08.07 | ₩76,966 | ₩76,966 | ₩76,610 | ₩76,771 | -0.25% | 7.6만 |
|---|
| 2026.08.06 | ₩76,322 | ₩76,429 | ₩76,060 | ₩76,188 | -0.18% | 6.9만 |
|---|
| 2026.08.05 | ₩76,429 | ₩76,470 | ₩76,054 | ₩76,054 | -0.49% | 5.9만 |
|---|
| 2026.08.04 | ₩76,107 | ₩76,242 | ₩75,900 | ₩76,121 | +0.02% | 18.3만 |
|---|
| 2026.08.03 | ₩75,464 | ₩75,745 | ₩75,195 | ₩75,745 | +0.37% | 10.5만 |
|---|
| 2026.07.31 | ₩75,383 | ₩75,450 | ₩74,760 | ₩75,330 | -0.07% | 5.1만 |
|---|
| 2026.07.30 | ₩74,967 | ₩75,853 | ₩74,967 | ₩75,826 | +1.14% | 4.1만 |
|---|
| 2026.07.29 | ₩74,310 | ₩74,874 | ₩73,895 | ₩74,243 | -0.09% | 3만 |
|---|
| 2026.07.28 | ₩73,908 | ₩74,565 | ₩73,846 | ₩74,418 | +0.69% | 9만 |
|---|
| 2026.07.27 | ₩74,686 | ₩74,686 | ₩74,064 | ₩74,444 | -0.32% | 5.9만 |
|---|
| 2026.07.24 | ₩74,029 | ₩74,391 | ₩73,942 | ₩74,069 | +0.05% | 6.6만 |
|---|
| 2026.07.23 | ₩73,693 | ₩73,962 | ₩73,579 | ₩73,948 | +0.35% | 9.4만 |
|---|
| 2026.07.22 | ₩74,619 | ₩74,699 | ₩74,444 | ₩74,505 | -0.15% | 6.7만 |
|---|
| 2026.07.21 | ₩74,002 | ₩74,672 | ₩73,787 | ₩74,478 | +0.64% | 9.6만 |
|---|
| 2026.07.20 | ₩73,962 | ₩76,393 | ₩73,559 | ₩73,787 | -0.24% | 8.5만 |
|---|
| 2026.07.17 | ₩74,042 | ₩74,659 | ₩74,042 | ₩74,605 | +0.76% | 9만 |
|---|
| 2026.07.16 | ₩74,525 | ₩74,967 | ₩74,512 | ₩74,900 | +0.50% | 9.7만 |
|---|
| 2026.07.15 | ₩74,887 | ₩75,370 | ₩74,793 | ₩75,088 | +0.27% | 24만 |
|---|
| 2026.07.14 | ₩74,981 | ₩75,169 | ₩74,635 | ₩74,725 | -0.34% | 5.1만 |
|---|
| 2026.07.13 | ₩74,592 | ₩74,766 | ₩74,364 | ₩74,465 | -0.17% | 12.8만 |
|---|
| 2026.07.10 | ₩74,807 | ₩75,115 | ₩74,632 | ₩75,035 | +0.30% | 9.1만 |
|---|
| 2026.07.09 | ₩74,471 | ₩74,860 | ₩74,404 | ₩74,833 | +0.49% | 5.4만 |
|---|
| 2026.07.08 | ₩74,002 | ₩74,579 | ₩73,774 | ₩74,458 | +0.62% | 6.2만 |
|---|
| 2026.07.07 | ₩75,249 | ₩75,343 | ₩74,793 | ₩74,847 | -0.53% | 67.3만 |
|---|
| 2026.07.06 | ₩75,289 | ₩75,625 | ₩75,169 | ₩75,625 | +0.45% | 3.5만 |
|---|
| 2026.07.02 | ₩75,128 | ₩75,303 | ₩74,552 | ₩75,048 | -0.11% | 5만 |
|---|
| 2026.07.01 | ₩74,203 | ₩74,377 | ₩73,559 | ₩74,176 | -0.04% | 10.6만 |
|---|
| 2026.06.30 | ₩74,216 | ₩74,780 | ₩74,216 | ₩74,780 | +0.76% | 5.1만 |
|---|
| 2026.06.29 | ₩74,029 | ₩74,525 | ₩73,707 | ₩74,525 | +0.67% | 4.6만 |
|---|
| 2026.06.26 | ₩73,626 | ₩73,988 | ₩73,559 | ₩73,801 | +0.24% | 65만 |
|---|
| 2026.06.25 | ₩74,216 | ₩74,324 | ₩73,774 | ₩74,216 | 0.00% | 5.4만 |
|---|
| 2026.06.24 | ₩73,506 | ₩73,680 | ₩73,264 | ₩73,667 | +0.22% | 4.8만 |
|---|
| 2026.06.23 | ₩73,573 | ₩73,881 | ₩73,465 | ₩73,787 | +0.29% | 6.6만 |
|---|
| 2026.06.22 | ₩74,874 | ₩74,874 | ₩74,672 | ₩74,833 | -0.05% | 5.2만 |
|---|
| 2026.06.18 | ₩75,289 | ₩75,370 | ₩75,035 | ₩75,370 | +0.11% | 4.8만 |
|---|
| 2026.06.17 | ₩75,450 | ₩75,645 | ₩74,706 | ₩74,967 | -0.64% | 7.3만 |
|---|
| 2026.06.16 | ₩75,383 | ₩75,383 | ₩75,079 | ₩75,263 | -0.16% | 3.7만 |
|---|
| 2026.06.15 | ₩75,088 | ₩75,240 | ₩75,075 | ₩75,075 | -0.02% | 5.1만 |
|---|
| 2026.06.12 | ₩74,284 | ₩74,780 | ₩74,056 | ₩74,780 | +0.67% | 4.2만 |
|---|
| 2026.06.11 | ₩73,063 | ₩74,512 | ₩72,942 | ₩74,512 | +1.98% | 5.3만 |
|---|
| 2026.06.10 | ₩72,889 | ₩73,305 | ₩72,533 | ₩72,607 | -0.39% | 4.3만 |
|---|
| 2026.06.09 | ₩73,774 | ₩74,096 | ₩72,607 | ₩73,479 | -0.40% | 5.5만 |
|---|
| 2026.06.08 | ₩73,506 | ₩73,653 | ₩73,267 | ₩73,533 | +0.04% | 9.1만 |
|---|
| 2026.06.05 | ₩74,029 | ₩74,029 | ₩72,795 | ₩73,103 | -1.25% | 3.9만 |
|---|
| 2026.06.04 | ₩74,257 | ₩74,579 | ₩74,056 | ₩74,579 | +0.43% | 3.8만 |
|---|
| 2026.06.03 | ₩74,538 | ₩74,538 | ₩73,834 | ₩73,975 | -0.76% | 6.6만 |
|---|
| 2026.06.02 | ₩74,257 | ₩74,512 | ₩74,109 | ₩74,284 | +0.04% | 27.7만 |
|---|
| 2026.06.01 | ₩73,868 | ₩74,438 | ₩73,747 | ₩74,337 | +0.64% | 5.4만 |
|---|
| 2026.05.29 | ₩74,284 | ₩74,579 | ₩74,243 | ₩74,270 | -0.02% | 5.6만 |
|---|
| 2026.05.28 | ₩74,029 | ₩74,361 | ₩73,794 | ₩74,324 | +0.40% | 4.3만 |
|---|
| 2026.05.27 | ₩74,431 | ₩74,431 | ₩74,056 | ₩74,391 | -0.05% | 3.4만 |
|---|
| 2026.05.26 | ₩74,498 | ₩74,552 | ₩74,210 | ₩74,498 | 0.00% | 3.2만 |
|---|
| 2026.05.22 | ₩73,881 | ₩74,002 | ₩73,626 | ₩73,962 | +0.11% | 7.7만 |
|---|
| 2026.05.21 | ₩73,050 | ₩74,015 | ₩73,050 | ₩73,988 | +1.29% | 5.7만 |
|---|
| 2026.05.20 | ₩72,768 | ₩73,586 | ₩72,674 | ₩73,586 | +1.12% | 5만 |
|---|
| 2026.05.19 | ₩72,755 | ₩72,942 | ₩72,513 | ₩72,795 | +0.06% | 6.8만 |
|---|
| 2026.05.18 | ₩72,983 | ₩73,224 | ₩72,607 | ₩73,211 | +0.31% | 9.1만 |
|---|
| 2026.05.15 | ₩73,318 | ₩73,318 | ₩72,795 | ₩73,050 | -0.37% | 6만 |
|---|
| 2026.05.14 | ₩74,203 | ₩74,203 | ₩73,935 | ₩73,948 | -0.34% | 7.2만 |
|---|
| 2026.05.13 | ₩73,640 | ₩74,284 | ₩73,638 | ₩74,284 | +0.87% | 6.4만 |
|---|
| 2026.05.12 | ₩73,761 | ₩73,841 | ₩73,331 | ₩73,828 | +0.09% | 4.7만 |
|---|
| 2026.05.11 | ₩73,761 | ₩74,190 | ₩73,761 | ₩74,190 | +0.58% | 4.5만 |
|---|
| 2026.05.08 | ₩74,015 | ₩74,257 | ₩73,807 | ₩74,098 | +0.11% | 18.8만 |
|---|
| 2026.05.07 | ₩74,646 | ₩74,646 | ₩73,479 | ₩73,761 | -1.19% | 4.2만 |
|---|
| 2026.05.06 | ₩74,391 | ₩74,632 | ₩74,223 | ₩74,632 | +0.32% | 4.4만 |
|---|
| 2026.05.05 | ₩72,835 | ₩73,157 | ₩72,594 | ₩73,157 | +0.44% | 4.4만 |
|---|
| 2026.05.04 | ₩72,554 | ₩72,862 | ₩72,071 | ₩72,419 | -0.18% | 5.1만 |
|---|
| 2026.05.01 | ₩73,264 | ₩73,425 | ₩73,009 | ₩73,211 | -0.07% | 14.6만 |
|---|
| 2026.04.30 | ₩72,540 | ₩73,278 | ₩72,366 | ₩73,237 | +0.96% | 5.7만 |
|---|
| 2026.04.29 | ₩72,044 | ₩72,044 | ₩71,481 | ₩71,870 | -0.24% | 5.1만 |
|---|
| 2026.04.28 | ₩72,272 | ₩72,547 | ₩72,098 | ₩72,352 | +0.11% | 6.9만 |
|---|
| 2026.04.27 | ₩72,688 | ₩72,849 | ₩72,460 | ₩72,621 | -0.09% | 6.4만 |
|---|
| 2026.04.24 | ₩72,621 | ₩72,929 | ₩72,344 | ₩72,929 | +0.42% | 40.9만 |
|---|
| 2026.04.23 | ₩72,822 | ₩72,902 | ₩71,883 | ₩72,567 | -0.35% | 4.2만 |
|---|
| 2026.04.22 | ₩73,157 | ₩73,157 | ₩72,634 | ₩72,969 | -0.26% | 4.4만 |
|---|
| 2026.04.21 | ₩73,600 | ₩73,600 | ₩72,513 | ₩72,741 | -1.17% | 4.5만 |
|---|
| 2026.04.20 | ₩73,814 | ₩74,109 | ₩73,291 | ₩73,680 | -0.18% | 5.5만 |
|---|
| 2026.04.17 | ₩74,713 | ₩74,820 | ₩74,451 | ₩74,485 | -0.31% | 5.9만 |
|---|
| 2026.04.16 | ₩74,109 | ₩74,109 | ₩73,626 | ₩73,828 | -0.38% | 5만 |
|---|
| 2026.04.15 | ₩74,190 | ₩74,190 | ₩73,653 | ₩73,881 | -0.42% | 5.1만 |
|---|
| 2026.04.14 | ₩74,042 | ₩74,310 | ₩73,868 | ₩74,310 | +0.36% | 6.4만 |
|---|
| 2026.04.13 | ₩72,916 | ₩73,868 | ₩72,755 | ₩73,667 | +1.03% | 8.1만 |
|---|
| 2026.04.10 | ₩73,492 | ₩73,600 | ₩73,090 | ₩73,090 | -0.55% | 3.6만 |
|---|
| 2026.04.09 | ₩72,755 | ₩73,465 | ₩72,688 | ₩72,983 | +0.31% | 5.6만 |
|---|
| 2026.04.08 | ₩73,761 | ₩73,761 | ₩72,822 | ₩73,398 | -0.49% | 10.8만 |
|---|
| 2026.04.07 | ₩71,078 | ₩73,023 | ₩70,452 | ₩71,427 | +0.49% | 11.4만 |
|---|
| 2026.04.06 | ₩71,105 | ₩71,615 | ₩71,051 | ₩71,615 | +0.72% | 3.3만 |
|---|
| 2026.04.02 | ₩70,247 | ₩71,226 | ₩70,235 | ₩71,105 | +1.22% | 5.4만 |
|---|
| 2026.04.01 | ₩71,266 | ₩71,735 | ₩71,179 | ₩71,347 | +0.11% | 26.1만 |
|---|
| 2026.03.31 | ₩69,536 | ₩70,743 | ₩69,342 | ₩70,730 | +1.72% | 6.7만 |
|---|
| 2026.03.30 | ₩68,959 | ₩69,161 | ₩68,537 | ₩68,933 | -0.04% | 3.1만 |
|---|
| 2026.03.27 | ₩68,865 | ₩69,140 | ₩68,576 | ₩68,745 | -0.18% | 8.9만 |
|---|
| 2026.03.26 | ₩69,496 | ₩69,991 | ₩69,114 | ₩69,174 | -0.46% | 5만 |
|---|
| 2026.03.25 | ₩70,408 | ₩70,508 | ₩69,885 | ₩70,448 | +0.06% | 7.5만 |
|---|
| 2026.03.24 | ₩69,187 | ₩69,965 | ₩69,107 | ₩69,898 | +1.03% | 12.4만 |
|---|
| 2026.03.23 | ₩69,617 | ₩70,461 | ₩69,228 | ₩69,764 | +0.21% | 11.6만 |
|---|
| 2026.03.20 | ₩70,421 | ₩70,421 | ₩68,550 | ₩68,731 | -2.40% | 6.4만 |
|---|
| 2026.03.19 | ₩70,019 | ₩71,051 | ₩69,657 | ₩70,790 | +1.10% | 9.5만 |
|---|
| 2026.03.18 | ₩71,534 | ₩71,575 | ₩70,770 | ₩70,770 | -1.07% | 6.3만 |
|---|
| 2026.03.17 | ₩72,258 | ₩72,258 | ₩71,782 | ₩71,883 | -0.52% | 10만 |
|---|
| 2026.03.16 | ₩71,051 | ₩71,561 | ₩71,025 | ₩71,548 | +0.70% | 7.1만 |
|---|
| 2026.03.13 | ₩71,387 | ₩71,494 | ₩70,193 | ₩70,347 | -1.46% | 8.6만 |
|---|
| 2026.03.12 | ₩71,682 | ₩71,682 | ₩70,944 | ₩71,226 | -0.64% | 12.9만 |
|---|
| 2026.03.11 | ₩72,044 | ₩72,406 | ₩71,642 | ₩72,272 | +0.32% | 7.2만 |
|---|
| 2026.03.10 | ₩72,500 | ₩73,358 | ₩72,299 | ₩72,433 | -0.09% | 10.4만 |
|---|
| 2026.03.09 | ₩70,770 | ₩72,205 | ₩70,166 | ₩71,977 | +1.71% | 11.4만 |
|---|
| 2026.03.06 | ₩71,186 | ₩71,963 | ₩70,915 | ₩71,802 | +0.87% | 14.9만 |
|---|
| 2026.03.05 | ₩72,902 | ₩73,023 | ₩71,756 | ₩72,191 | -0.97% | 11.9만 |
|---|
| 2026.03.04 | ₩73,291 | ₩73,734 | ₩73,103 | ₩73,559 | +0.37% | 8.6만 |
|---|
| 2026.03.03 | ₩72,366 | ₩73,519 | ₩71,521 | ₩72,902 | +0.74% | 25.9만 |
|---|
| 2026.03.02 | ₩74,632 | ₩75,276 | ₩74,579 | ₩74,954 | +0.43% | 12.3만 |
|---|
| 2026.02.27 | ₩76,228 | ₩76,335 | ₩75,960 | ₩75,960 | -0.35% | 23.1만 |
|---|
| 2026.02.26 | ₩76,188 | ₩76,282 | ₩75,772 | ₩76,282 | +0.12% | 9.4만 |
|---|
| 2026.02.25 | ₩76,081 | ₩76,483 | ₩75,933 | ₩76,483 | +0.53% | 7.6만 |
|---|
| 2026.02.24 | ₩75,437 | ₩75,866 | ₩75,316 | ₩75,866 | +0.57% | 12.3만 |
|---|
| 2026.02.23 | ₩75,799 | ₩75,984 | ₩75,517 | ₩75,812 | +0.02% | 8.9만 |
|---|
| 2026.02.20 | ₩75,732 | ₩76,563 | ₩75,732 | ₩76,563 | +1.10% | 18.2만 |
|---|
| 2026.02.19 | ₩75,531 | ₩76,121 | ₩75,450 | ₩76,121 | +0.78% | 12.3만 |
|---|
| 2026.02.18 | ₩76,027 | ₩76,496 | ₩76,014 | ₩76,335 | +0.41% | 19.2만 |
|---|
| 2026.02.17 | ₩75,705 | ₩76,292 | ₩75,370 | ₩76,201 | +0.66% | 12.1만 |
|---|
| 2026.02.13 | ₩75,772 | ₩76,160 | ₩75,544 | ₩76,107 | +0.44% | 20.3만 |
|---|
| 2026.02.12 | ₩76,510 | ₩76,510 | ₩75,772 | ₩75,973 | -0.70% | 11.1만 |
|---|
| 2026.02.11 | ₩76,322 | ₩76,604 | ₩76,040 | ₩76,510 | +0.25% | 16.5만 |
|---|
| 2026.02.10 | ₩76,215 | ₩76,215 | ₩76,040 | ₩76,161 | -0.07% | 13.8만 |
|---|
| 2026.02.09 | ₩75,584 | ₩76,067 | ₩75,464 | ₩76,054 | +0.62% | 20.2만 |
|---|
| 2026.02.06 | ₩75,061 | ₩75,464 | ₩74,934 | ₩75,383 | +0.43% | 13.4만 |
|---|
| 2026.02.05 | ₩74,337 | ₩74,579 | ₩74,227 | ₩74,391 | +0.07% | 5.8만 |
|---|
| 2026.02.04 | ₩75,195 | ₩75,256 | ₩74,706 | ₩74,954 | -0.32% | 12.3만 |
|---|
| 2026.02.03 | ₩74,686 | ₩74,945 | ₩74,451 | ₩74,874 | +0.25% | 14.6만 |
|---|
| 2026.02.02 | ₩74,391 | ₩74,847 | ₩74,304 | ₩74,837 | +0.60% | 5.5만 |
|---|
| 2026.01.30 | ₩74,498 | ₩74,686 | ₩74,216 | ₩74,391 | -0.14% | 6.8만 |
|---|
| 2026.01.29 | ₩75,397 | ₩75,397 | ₩74,143 | ₩74,840 | -0.74% | 8.3만 |
|---|
| 2026.01.28 | ₩74,565 | ₩74,605 | ₩73,774 | ₩74,471 | -0.13% | 8만 |
|---|
| 2026.01.27 | ₩75,008 | ₩75,142 | ₩74,579 | ₩74,927 | -0.11% | 13.2만 |
|---|
| 2026.01.26 | ₩74,297 | ₩74,537 | ₩74,216 | ₩74,418 | +0.16% | 7.5만 |
|---|
| 2026.01.23 | ₩73,734 | ₩74,190 | ₩73,439 | ₩74,056 | +0.44% | 7.2만 |
|---|
| 2026.01.22 | ₩73,586 | ₩73,845 | ₩73,413 | ₩73,740 | +0.21% | 6.9만 |
|---|
| 2026.01.21 | ₩73,077 | ₩73,514 | ₩72,728 | ₩73,345 | +0.37% | 5.6만 |
|---|
| 2026.01.20 | ₩73,023 | ₩73,258 | ₩72,701 | ₩72,963 | -0.08% | 4.6만 |
|---|
| 2026.01.16 | ₩74,069 | ₩74,148 | ₩73,895 | ₩74,082 | +0.02% | 10.6만 |
|---|
| 2026.01.15 | ₩74,123 | ₩74,525 | ₩73,895 | ₩73,895 | -0.31% | 5.8만 |
|---|
| 2026.01.14 | ₩74,096 | ₩74,277 | ₩73,962 | ₩74,218 | +0.16% | 5.2만 |
|---|
| 2026.01.13 | ₩74,176 | ₩74,243 | ₩73,903 | ₩74,243 | +0.09% | 8.5만 |
|---|
| 2026.01.12 | ₩73,908 | ₩74,337 | ₩73,901 | ₩74,286 | +0.51% | 6.8만 |
|---|
| 2026.01.09 | ₩73,640 | ₩73,895 | ₩73,506 | ₩73,573 | -0.09% | 5.8만 |
|---|
| 2026.01.08 | ₩73,237 | ₩73,506 | ₩73,050 | ₩73,452 | +0.29% | 6.1만 |
|---|
| 2026.01.07 | ₩73,358 | ₩73,479 | ₩73,197 | ₩73,465 | +0.15% | 4.7만 |
|---|
| 2026.01.06 | ₩73,425 | ₩73,519 | ₩73,331 | ₩73,433 | +0.01% | 3만 |
|---|
| 2026.01.05 | ₩72,929 | ₩73,398 | ₩72,862 | ₩73,343 | +0.57% | 12.8만 |
|---|
| 2026.01.02 | ₩72,728 | ₩73,063 | ₩72,661 | ₩72,992 | +0.36% | 6.5만 |
|---|
| 2025.12.31 | ₩72,527 | ₩73,170 | ₩72,340 | ₩72,486 | -0.06% | 7.2만 |
|---|
| 2025.12.30 | ₩72,621 | ₩73,036 | ₩72,543 | ₩72,795 | +0.24% | 9.8만 |
|---|
| 2025.12.29 | ₩72,634 | ₩73,130 | ₩72,419 | ₩72,621 | -0.02% | 3.5만 |
|---|
| 2025.12.26 | ₩72,822 | ₩72,929 | ₩72,500 | ₩72,822 | 0.00% | 2.8만 |
|---|
| 2025.12.24 | ₩72,554 | ₩73,318 | ₩72,419 | ₩72,580 | +0.04% | 3만 |
|---|
| 2025.12.23 | ₩72,393 | ₩72,600 | ₩72,372 | ₩72,592 | +0.28% | 3.6만 |
|---|
| 2025.12.22 | ₩72,057 | ₩72,332 | ₩71,883 | ₩72,272 | +0.30% | 3.9만 |
|---|
| 2025.12.19 | ₩72,258 | ₩72,647 | ₩72,258 | ₩72,554 | +0.41% | 9만 |
|---|
| 2025.12.18 | ₩72,138 | ₩72,324 | ₩71,984 | ₩72,124 | -0.02% | 3.2만 |
|---|
| 2025.12.17 | ₩71,977 | ₩72,781 | ₩71,829 | ₩71,903 | -0.10% | 5.2만 |
|---|
| 2025.12.16 | ₩72,808 | ₩73,291 | ₩72,004 | ₩72,460 | -0.48% | 6.8만 |
|---|
| 2025.12.15 | ₩72,513 | ₩73,814 | ₩72,352 | ₩72,540 | +0.04% | 6.7만 |
|---|
| 2025.12.12 | ₩72,285 | ₩72,634 | ₩71,883 | ₩72,151 | -0.19% | 6만 |
|---|
| 2025.12.11 | ₩72,057 | ₩72,393 | ₩72,032 | ₩72,379 | +0.45% | 4.6만 |
|---|
| 2025.12.10 | ₩71,668 | ₩72,138 | ₩71,400 | ₩72,057 | +0.54% | 3.5만 |
|---|
| 2025.12.09 | ₩71,722 | ₩71,722 | ₩71,481 | ₩71,635 | -0.12% | 4.9만 |
|---|
| 2025.12.08 | ₩71,749 | ₩71,749 | ₩71,395 | ₩71,735 | -0.02% | 4.5만 |
|---|
| 2025.12.05 | ₩71,950 | ₩71,950 | ₩71,668 | ₩71,785 | -0.23% | 9.4만 |
|---|
| 2025.12.04 | ₩71,950 | ₩71,950 | ₩71,548 | ₩71,762 | -0.26% | 4.8만 |
|---|
| 2025.12.03 | ₩71,360 | ₩71,427 | ₩71,105 | ₩71,383 | +0.03% | 4.1만 |
|---|
| 2025.12.02 | ₩71,279 | ₩71,279 | ₩70,904 | ₩71,159 | -0.17% | 3.6만 |
|---|
| 2025.12.01 | ₩71,119 | ₩71,172 | ₩70,944 | ₩71,078 | -0.06% | 3.7만 |
|---|
| 2025.11.28 | ₩71,119 | ₩71,414 | ₩70,837 | ₩71,306 | +0.26% | 4.2만 |
|---|
| 2025.11.26 | ₩70,810 | ₩71,145 | ₩70,582 | ₩71,051 | +0.34% | 2.6만 |
|---|
| 2025.11.25 | ₩69,643 | ₩70,448 | ₩69,549 | ₩70,405 | +1.09% | 5.2만 |
|---|
| 2025.11.24 | ₩69,549 | ₩69,617 | ₩69,222 | ₩69,563 | +0.02% | 11.6만 |
|---|
| 2025.11.21 | ₩69,429 | ₩70,408 | ₩69,308 | ₩70,086 | +0.95% | 7.2만 |
|---|
| 2025.11.20 | ₩70,247 | ₩70,381 | ₩69,187 | ₩69,190 | -1.50% | 4.9만 |
|---|
| 2025.11.19 | ₩70,099 | ₩70,259 | ₩69,684 | ₩69,965 | -0.19% | 2.6만 |
|---|
| 2025.11.18 | ₩70,341 | ₩70,341 | ₩69,684 | ₩70,110 | -0.33% | 5.5만 |
|---|
| 2025.11.17 | ₩71,266 | ₩71,548 | ₩70,813 | ₩71,065 | -0.28% | 3.9만 |
|---|
| 2025.11.14 | ₩71,279 | ₩71,742 | ₩71,212 | ₩71,575 | +0.41% | 2.6만 |
|---|
| 2025.11.13 | ₩72,299 | ₩72,299 | ₩71,802 | ₩71,954 | -0.48% | 3.5만 |
|---|
| 2025.11.12 | ₩72,272 | ₩72,554 | ₩72,151 | ₩72,419 | +0.20% | 2.8만 |
|---|
| 2025.11.11 | ₩72,057 | ₩72,265 | ₩71,735 | ₩72,098 | +0.06% | 4.9만 |
|---|
| 2025.11.10 | ₩71,588 | ₩71,950 | ₩71,253 | ₩71,950 | +0.51% | 12.2만 |
|---|
| 2025.11.07 | ₩70,528 | ₩70,998 | ₩70,327 | ₩70,931 | +0.57% | 3.6만 |
|---|
| 2025.11.06 | ₩70,998 | ₩70,998 | ₩70,636 | ₩70,703 | -0.42% | 3.8만 |
|---|
| 2025.11.05 | ₩70,569 | ₩71,132 | ₩70,546 | ₩71,105 | +0.76% | 6.3만 |
|---|
| 2025.11.04 | ₩70,475 | ₩70,864 | ₩70,368 | ₩70,582 | +0.15% | 3.4만 |
|---|
| 2025.11.03 | ₩71,762 | ₩72,674 | ₩71,005 | ₩71,145 | -0.86% | 4.1만 |
|---|
| 2025.10.31 | ₩71,279 | ₩71,279 | ₩70,837 | ₩71,025 | -0.36% | 3.1만 |
|---|
| 2025.10.30 | ₩71,159 | ₩71,400 | ₩71,078 | ₩71,226 | +0.09% | 4.4만 |
|---|
| 2025.10.29 | ₩71,843 | ₩71,843 | ₩71,078 | ₩71,279 | -0.78% | 15.9만 |
|---|
| 2025.10.28 | ₩71,588 | ₩71,896 | ₩71,518 | ₩71,789 | +0.28% | 5.8만 |
|---|
| 2025.10.27 | ₩71,561 | ₩71,816 | ₩71,526 | ₩71,735 | +0.24% | 3.7만 |
|---|
| 2025.10.24 | ₩71,507 | ₩71,533 | ₩71,257 | ₩71,450 | -0.08% | 3만 |
|---|
| 2025.10.23 | ₩71,011 | ₩71,481 | ₩70,877 | ₩71,266 | +0.36% | 29만 |
|---|
| 2025.10.22 | ₩71,239 | ₩71,239 | ₩70,774 | ₩71,011 | -0.32% | 15.7만 |
|---|
| 2025.10.21 | ₩71,279 | ₩71,333 | ₩70,947 | ₩71,333 | +0.08% | 7.1만 |
|---|
| 2025.10.20 | ₩71,172 | ₩71,427 | ₩71,132 | ₩71,373 | +0.28% | 4.6만 |
|---|
| 2025.10.17 | ₩71,065 | ₩71,431 | ₩70,959 | ₩71,333 | +0.38% | 2.6만 |
|---|
| 2025.10.16 | ₩71,360 | ₩71,534 | ₩71,199 | ₩71,414 | +0.08% | 3.8만 |
|---|
| 2025.10.15 | ₩71,025 | ₩71,159 | ₩70,716 | ₩71,025 | 0.00% | 2.5만 |
|---|
| 2025.10.14 | ₩70,247 | ₩70,958 | ₩70,086 | ₩70,944 | +0.99% | 1.9만 |
|---|
| 2025.10.13 | ₩70,233 | ₩70,649 | ₩70,166 | ₩70,573 | +0.48% | 3.6만 |
|---|
| 2025.10.10 | ₩71,105 | ₩71,105 | ₩69,973 | ₩70,072 | -1.45% | 2.1만 |
|---|