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 | ₩73,083 | ₩73,204 | ₩72,948 | ₩72,963 | -0.17% | 6.6만 |
| 2026.10.08 | ₩72,708 | ₩72,829 | ₩72,413 | ₩72,748 | +0.06% | 9.2만 |
| 2026.10.07 | ₩72,963 | ₩73,378 | ₩72,728 | ₩72,949 | -0.02% | 16.6만 |
| 2026.10.06 | ₩73,928 | ₩73,982 | ₩73,593 | ₩73,781 | -0.20% | 5.9만 |
| 2026.10.05 | ₩73,378 | ₩73,821 | ₩73,184 | ₩73,673 | +0.40% | 4.5만 |
| 2026.10.02 | ₩73,285 | ₩73,620 | ₩73,110 | ₩73,620 | +0.46% | 16.5만 |
| 2026.10.01 | ₩73,218 | ₩73,218 | ₩72,440 | ₩72,949 | -0.37% | 37.9만 |
| 2026.09.30 | ₩74,103 | ₩74,103 | ₩73,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,687 |
| -0.56% |
| 10.4만 |
| 2026.09.29 | ₩73,995 | ₩73,995 | ₩73,405 | ₩73,995 | 0.00% | 5.8만 |
|---|
| 2026.09.28 | ₩74,170 | ₩74,558 | ₩73,888 | ₩74,223 | +0.07% | 4만 |
|---|
| 2026.09.25 | ₩74,076 | ₩74,585 | ₩73,982 | ₩74,585 | +0.69% | 6만 |
|---|
| 2026.09.24 | ₩73,767 | ₩73,970 | ₩73,365 | ₩73,808 | +0.05% | 6.1만 |
|---|
| 2026.09.23 | ₩74,424 | ₩74,585 | ₩73,821 | ₩73,968 | -0.61% | 7.9만 |
|---|
| 2026.09.22 | ₩74,934 | ₩75,095 | ₩74,478 | ₩75,014 | +0.11% | 5만 |
|---|
| 2026.09.21 | ₩74,800 | ₩74,800 | ₩74,156 | ₩74,687 | -0.15% | 6.5만 |
|---|
| 2026.09.18 | ₩74,760 | ₩74,760 | ₩74,290 | ₩74,760 | 0.00% | 8.7만 |
|---|
| 2026.09.17 | ₩75,444 | ₩75,444 | ₩75,068 | ₩75,175 | -0.36% | 7만 |
|---|
| 2026.09.16 | ₩75,068 | ₩75,149 | ₩74,203 | ₩74,706 | -0.48% | 21.4만 |
|---|
| 2026.09.15 | ₩74,867 | ₩74,894 | ₩74,558 | ₩74,894 | +0.04% | 5.7만 |
|---|
| 2026.09.14 | ₩75,162 | ₩75,464 | ₩74,792 | ₩75,256 | +0.12% | 12.9만 |
|---|
| 2026.09.11 | ₩75,551 | ₩75,757 | ₩75,497 | ₩75,511 | -0.05% | 7.3만 |
|---|
| 2026.09.10 | ₩75,149 | ₩75,202 | ₩74,860 | ₩74,961 | -0.25% | 4.3만 |
|---|
| 2026.09.09 | ₩75,846 | ₩75,846 | ₩75,403 | ₩75,672 | -0.23% | 4.3만 |
|---|
| 2026.09.08 | ₩76,355 | ₩76,530 | ₩76,181 | ₩76,194 | -0.21% | 5.1만 |
|---|
| 2026.09.04 | ₩76,208 | ₩76,610 | ₩76,168 | ₩76,610 | +0.53% | 4.8만 |
|---|
| 2026.09.03 | ₩76,194 | ₩76,543 | ₩76,034 | ₩76,543 | +0.46% | 5.2만 |
|---|
| 2026.09.02 | ₩75,430 | ₩75,772 | ₩75,430 | ₩75,685 | +0.34% | 4.8만 |
|---|
| 2026.09.01 | ₩75,672 | ₩75,926 | ₩75,242 | ₩75,524 | -0.19% | 15.6만 |
|---|
| 2026.08.31 | ₩76,288 | ₩76,288 | ₩75,792 | ₩75,792 | -0.65% | 6.9만 |
|---|
| 2026.08.28 | ₩76,557 | ₩76,691 | ₩75,899 | ₩76,248 | -0.40% | 6.5만 |
|---|
| 2026.08.27 | ₩76,208 | ₩76,329 | ₩75,964 | ₩76,329 | +0.16% | 6.5만 |
|---|
| 2026.08.26 | ₩76,476 | ₩76,503 | ₩76,249 | ₩76,436 | -0.05% | 5.3만 |
|---|
| 2026.08.25 | ₩76,436 | ₩76,664 | ₩76,194 | ₩76,664 | +0.30% | 8.6만 |
|---|
| 2026.08.24 | ₩75,899 | ₩76,329 | ₩75,899 | ₩76,329 | +0.57% | 3.5만 |
|---|
| 2026.08.21 | ₩76,677 | ₩76,744 | ₩76,530 | ₩76,644 | -0.04% | 6.3만 |
|---|
| 2026.08.20 | ₩76,154 | ₩76,429 | ₩76,047 | ₩76,241 | +0.11% | 5.7만 |
|---|
| 2026.08.19 | ₩76,557 | ₩76,570 | ₩76,262 | ₩76,409 | -0.19% | 5.5만 |
|---|
| 2026.08.18 | ₩76,449 | ₩76,574 | ₩76,201 | ₩76,262 | -0.25% | 7.2만 |
|---|
| 2026.08.17 | ₩76,892 | ₩76,945 | ₩76,691 | ₩76,945 | +0.07% | 5.1만 |
|---|
| 2026.08.14 | ₩76,905 | ₩76,945 | ₩76,708 | ₩76,945 | +0.05% | 4.8만 |
|---|
| 2026.08.13 | ₩76,704 | ₩76,919 | ₩76,664 | ₩76,892 | +0.24% | 4.4만 |
|---|
| 2026.08.12 | ₩76,758 | ₩76,852 | ₩76,644 | ₩76,852 | +0.12% | 5.4만 |
|---|
| 2026.08.11 | ₩76,677 | ₩76,785 | ₩76,436 | ₩76,570 | -0.14% | 5.6만 |
|---|
| 2026.08.10 | ₩76,597 | ₩76,610 | ₩76,436 | ₩76,449 | -0.19% | 7.3만 |
|---|
| 2026.08.07 | ₩76,959 | ₩76,959 | ₩76,603 | ₩76,764 | -0.25% | 7.6만 |
|---|
| 2026.08.06 | ₩76,315 | ₩76,422 | ₩76,054 | ₩76,181 | -0.18% | 6.9만 |
|---|
| 2026.08.05 | ₩76,422 | ₩76,463 | ₩76,047 | ₩76,047 | -0.49% | 5.9만 |
|---|
| 2026.08.04 | ₩76,101 | ₩76,235 | ₩75,893 | ₩76,114 | +0.02% | 18.3만 |
|---|
| 2026.08.03 | ₩75,457 | ₩75,739 | ₩75,189 | ₩75,739 | +0.37% | 10.5만 |
|---|
| 2026.07.31 | ₩75,376 | ₩75,444 | ₩74,753 | ₩75,323 | -0.07% | 5.1만 |
|---|
| 2026.07.30 | ₩74,961 | ₩75,846 | ₩74,961 | ₩75,819 | +1.14% | 4.1만 |
|---|
| 2026.07.29 | ₩74,304 | ₩74,867 | ₩73,888 | ₩74,237 | -0.09% | 3만 |
|---|
| 2026.07.28 | ₩73,901 | ₩74,558 | ₩73,840 | ₩74,411 | +0.69% | 9만 |
|---|
| 2026.07.27 | ₩74,679 | ₩74,679 | ₩74,057 | ₩74,438 | -0.32% | 5.9만 |
|---|
| 2026.07.24 | ₩74,022 | ₩74,384 | ₩73,935 | ₩74,062 | +0.05% | 6.6만 |
|---|
| 2026.07.23 | ₩73,687 | ₩73,955 | ₩73,573 | ₩73,942 | +0.35% | 9.4만 |
|---|
| 2026.07.22 | ₩74,612 | ₩74,693 | ₩74,438 | ₩74,498 | -0.15% | 6.7만 |
|---|
| 2026.07.21 | ₩73,995 | ₩74,666 | ₩73,781 | ₩74,471 | +0.64% | 9.6만 |
|---|
| 2026.07.20 | ₩73,955 | ₩76,386 | ₩73,553 | ₩73,781 | -0.24% | 8.5만 |
|---|
| 2026.07.17 | ₩74,036 | ₩74,652 | ₩74,036 | ₩74,599 | +0.76% | 9만 |
|---|
| 2026.07.16 | ₩74,518 | ₩74,961 | ₩74,505 | ₩74,894 | +0.50% | 9.7만 |
|---|
| 2026.07.15 | ₩74,880 | ₩75,363 | ₩74,786 | ₩75,081 | +0.27% | 24만 |
|---|
| 2026.07.14 | ₩74,974 | ₩75,162 | ₩74,628 | ₩74,718 | -0.34% | 5.1만 |
|---|
| 2026.07.13 | ₩74,585 | ₩74,760 | ₩74,357 | ₩74,458 | -0.17% | 12.8만 |
|---|
| 2026.07.10 | ₩74,800 | ₩75,108 | ₩74,626 | ₩75,028 | +0.30% | 9.1만 |
|---|
| 2026.07.09 | ₩74,465 | ₩74,854 | ₩74,398 | ₩74,827 | +0.49% | 5.4만 |
|---|
| 2026.07.08 | ₩73,995 | ₩74,572 | ₩73,767 | ₩74,451 | +0.62% | 6.2만 |
|---|
| 2026.07.07 | ₩75,242 | ₩75,336 | ₩74,786 | ₩74,840 | -0.53% | 67.3만 |
|---|
| 2026.07.06 | ₩75,283 | ₩75,618 | ₩75,162 | ₩75,618 | +0.45% | 3.5만 |
|---|
| 2026.07.02 | ₩75,122 | ₩75,296 | ₩74,545 | ₩75,041 | -0.11% | 5만 |
|---|
| 2026.07.01 | ₩74,196 | ₩74,371 | ₩73,553 | ₩74,170 | -0.04% | 10.6만 |
|---|
| 2026.06.30 | ₩74,210 | ₩74,773 | ₩74,210 | ₩74,773 | +0.76% | 5.1만 |
|---|
| 2026.06.29 | ₩74,022 | ₩74,518 | ₩73,700 | ₩74,518 | +0.67% | 4.6만 |
|---|
| 2026.06.26 | ₩73,620 | ₩73,982 | ₩73,553 | ₩73,794 | +0.24% | 65만 |
|---|
| 2026.06.25 | ₩74,210 | ₩74,317 | ₩73,767 | ₩74,210 | 0.00% | 5.4만 |
|---|
| 2026.06.24 | ₩73,499 | ₩73,673 | ₩73,258 | ₩73,660 | +0.22% | 4.8만 |
|---|
| 2026.06.23 | ₩73,566 | ₩73,875 | ₩73,459 | ₩73,781 | +0.29% | 6.6만 |
|---|
| 2026.06.22 | ₩74,867 | ₩74,867 | ₩74,666 | ₩74,827 | -0.05% | 5.2만 |
|---|
| 2026.06.18 | ₩75,283 | ₩75,363 | ₩75,028 | ₩75,363 | +0.11% | 4.8만 |
|---|
| 2026.06.17 | ₩75,444 | ₩75,638 | ₩74,699 | ₩74,961 | -0.64% | 7.3만 |
|---|
| 2026.06.16 | ₩75,376 | ₩75,376 | ₩75,072 | ₩75,256 | -0.16% | 3.7만 |
|---|
| 2026.06.15 | ₩75,081 | ₩75,233 | ₩75,068 | ₩75,068 | -0.02% | 5.1만 |
|---|
| 2026.06.12 | ₩74,277 | ₩74,773 | ₩74,049 | ₩74,773 | +0.67% | 4.2만 |
|---|
| 2026.06.11 | ₩73,057 | ₩74,505 | ₩72,936 | ₩74,505 | +1.98% | 5.3만 |
|---|
| 2026.06.10 | ₩72,882 | ₩73,298 | ₩72,527 | ₩72,601 | -0.39% | 4.3만 |
|---|
| 2026.06.09 | ₩73,767 | ₩74,089 | ₩72,601 | ₩73,472 | -0.40% | 5.5만 |
|---|
| 2026.06.08 | ₩73,499 | ₩73,647 | ₩73,260 | ₩73,526 | +0.04% | 9.1만 |
|---|
| 2026.06.05 | ₩74,022 | ₩74,022 | ₩72,788 | ₩73,097 | -1.25% | 3.9만 |
|---|
| 2026.06.04 | ₩74,250 | ₩74,572 | ₩74,049 | ₩74,572 | +0.43% | 3.8만 |
|---|
| 2026.06.03 | ₩74,532 | ₩74,532 | ₩73,828 | ₩73,968 | -0.76% | 6.6만 |
|---|
| 2026.06.02 | ₩74,250 | ₩74,505 | ₩74,103 | ₩74,277 | +0.04% | 27.7만 |
|---|
| 2026.06.01 | ₩73,861 | ₩74,431 | ₩73,740 | ₩74,331 | +0.64% | 5.4만 |
|---|
| 2026.05.29 | ₩74,277 | ₩74,572 | ₩74,237 | ₩74,263 | -0.02% | 5.6만 |
|---|
| 2026.05.28 | ₩74,022 | ₩74,355 | ₩73,787 | ₩74,317 | +0.40% | 4.3만 |
|---|
| 2026.05.27 | ₩74,424 | ₩74,424 | ₩74,049 | ₩74,384 | -0.05% | 3.4만 |
|---|
| 2026.05.26 | ₩74,491 | ₩74,545 | ₩74,203 | ₩74,491 | 0.00% | 3.2만 |
|---|
| 2026.05.22 | ₩73,875 | ₩73,995 | ₩73,620 | ₩73,955 | +0.11% | 7.7만 |
|---|
| 2026.05.21 | ₩73,043 | ₩74,009 | ₩73,043 | ₩73,982 | +1.29% | 5.7만 |
|---|
| 2026.05.20 | ₩72,762 | ₩73,580 | ₩72,668 | ₩73,580 | +1.12% | 5만 |
|---|
| 2026.05.19 | ₩72,748 | ₩72,936 | ₩72,507 | ₩72,788 | +0.06% | 6.8만 |
|---|
| 2026.05.18 | ₩72,976 | ₩73,218 | ₩72,601 | ₩73,204 | +0.31% | 9.1만 |
|---|
| 2026.05.15 | ₩73,311 | ₩73,311 | ₩72,788 | ₩73,043 | -0.37% | 6만 |
|---|
| 2026.05.14 | ₩74,196 | ₩74,196 | ₩73,928 | ₩73,942 | -0.34% | 7.2만 |
|---|
| 2026.05.13 | ₩73,633 | ₩74,277 | ₩73,632 | ₩74,277 | +0.87% | 6.4만 |
|---|
| 2026.05.12 | ₩73,754 | ₩73,834 | ₩73,325 | ₩73,821 | +0.09% | 4.7만 |
|---|
| 2026.05.11 | ₩73,754 | ₩74,183 | ₩73,754 | ₩74,183 | +0.58% | 4.5만 |
|---|
| 2026.05.08 | ₩74,009 | ₩74,250 | ₩73,801 | ₩74,092 | +0.11% | 18.8만 |
|---|
| 2026.05.07 | ₩74,639 | ₩74,639 | ₩73,472 | ₩73,754 | -1.19% | 4.2만 |
|---|
| 2026.05.06 | ₩74,384 | ₩74,626 | ₩74,217 | ₩74,626 | +0.32% | 4.4만 |
|---|
| 2026.05.05 | ₩72,829 | ₩73,150 | ₩72,587 | ₩73,150 | +0.44% | 4.4만 |
|---|
| 2026.05.04 | ₩72,547 | ₩72,855 | ₩72,064 | ₩72,413 | -0.18% | 5.1만 |
|---|
| 2026.05.01 | ₩73,258 | ₩73,419 | ₩73,003 | ₩73,204 | -0.07% | 14.6만 |
|---|
| 2026.04.30 | ₩72,534 | ₩73,271 | ₩72,359 | ₩73,231 | +0.96% | 5.7만 |
|---|
| 2026.04.29 | ₩72,037 | ₩72,037 | ₩71,474 | ₩71,863 | -0.24% | 5.1만 |
|---|
| 2026.04.28 | ₩72,265 | ₩72,540 | ₩72,091 | ₩72,346 | +0.11% | 6.9만 |
|---|
| 2026.04.27 | ₩72,681 | ₩72,842 | ₩72,453 | ₩72,614 | -0.09% | 6.4만 |
|---|
| 2026.04.24 | ₩72,614 | ₩72,922 | ₩72,338 | ₩72,922 | +0.42% | 40.9만 |
|---|
| 2026.04.23 | ₩72,815 | ₩72,896 | ₩71,877 | ₩72,560 | -0.35% | 4.2만 |
|---|
| 2026.04.22 | ₩73,150 | ₩73,150 | ₩72,627 | ₩72,963 | -0.26% | 4.4만 |
|---|
| 2026.04.21 | ₩73,593 | ₩73,593 | ₩72,507 | ₩72,735 | -1.17% | 4.5만 |
|---|
| 2026.04.20 | ₩73,808 | ₩74,103 | ₩73,285 | ₩73,673 | -0.18% | 5.5만 |
|---|
| 2026.04.17 | ₩74,706 | ₩74,813 | ₩74,445 | ₩74,478 | -0.31% | 5.9만 |
|---|
| 2026.04.16 | ₩74,103 | ₩74,103 | ₩73,620 | ₩73,821 | -0.38% | 5만 |
|---|
| 2026.04.15 | ₩74,183 | ₩74,183 | ₩73,647 | ₩73,875 | -0.42% | 5.1만 |
|---|
| 2026.04.14 | ₩74,036 | ₩74,304 | ₩73,861 | ₩74,304 | +0.36% | 6.4만 |
|---|
| 2026.04.13 | ₩72,909 | ₩73,861 | ₩72,748 | ₩73,660 | +1.03% | 8.1만 |
|---|
| 2026.04.10 | ₩73,486 | ₩73,593 | ₩73,083 | ₩73,083 | -0.55% | 3.6만 |
|---|
| 2026.04.09 | ₩72,748 | ₩73,459 | ₩72,681 | ₩72,976 | +0.31% | 5.6만 |
|---|
| 2026.04.08 | ₩73,754 | ₩73,754 | ₩72,815 | ₩73,392 | -0.49% | 10.8만 |
|---|
| 2026.04.07 | ₩71,072 | ₩73,016 | ₩70,446 | ₩71,421 | +0.49% | 11.4만 |
|---|
| 2026.04.06 | ₩71,099 | ₩71,608 | ₩71,045 | ₩71,608 | +0.72% | 3.3만 |
|---|
| 2026.04.02 | ₩70,241 | ₩71,219 | ₩70,228 | ₩71,099 | +1.22% | 5.4만 |
|---|
| 2026.04.01 | ₩71,260 | ₩71,729 | ₩71,173 | ₩71,340 | +0.11% | 26.1만 |
|---|
| 2026.03.31 | ₩69,530 | ₩70,737 | ₩69,335 | ₩70,723 | +1.72% | 6.7만 |
|---|
| 2026.03.30 | ₩68,953 | ₩69,154 | ₩68,531 | ₩68,926 | -0.04% | 3.1만 |
|---|
| 2026.03.27 | ₩68,859 | ₩69,134 | ₩68,570 | ₩68,739 | -0.18% | 8.9만 |
|---|
| 2026.03.26 | ₩69,490 | ₩69,984 | ₩69,107 | ₩69,168 | -0.46% | 5만 |
|---|
| 2026.03.25 | ₩70,401 | ₩70,502 | ₩69,878 | ₩70,442 | +0.06% | 7.5만 |
|---|
| 2026.03.24 | ₩69,181 | ₩69,959 | ₩69,101 | ₩69,892 | +1.03% | 12.4만 |
|---|
| 2026.03.23 | ₩69,610 | ₩70,455 | ₩69,221 | ₩69,758 | +0.21% | 11.6만 |
|---|
| 2026.03.20 | ₩70,415 | ₩70,415 | ₩68,544 | ₩68,725 | -2.40% | 6.4만 |
|---|
| 2026.03.19 | ₩70,013 | ₩71,045 | ₩69,650 | ₩70,784 | +1.10% | 9.5만 |
|---|
| 2026.03.18 | ₩71,528 | ₩71,568 | ₩70,764 | ₩70,764 | -1.07% | 6.3만 |
|---|
| 2026.03.17 | ₩72,252 | ₩72,252 | ₩71,776 | ₩71,877 | -0.52% | 10만 |
|---|
| 2026.03.16 | ₩71,045 | ₩71,555 | ₩71,018 | ₩71,541 | +0.70% | 7.1만 |
|---|
| 2026.03.13 | ₩71,380 | ₩71,488 | ₩70,187 | ₩70,341 | -1.46% | 8.6만 |
|---|
| 2026.03.12 | ₩71,675 | ₩71,675 | ₩70,938 | ₩71,219 | -0.64% | 12.9만 |
|---|
| 2026.03.11 | ₩72,037 | ₩72,400 | ₩71,635 | ₩72,265 | +0.32% | 7.2만 |
|---|
| 2026.03.10 | ₩72,493 | ₩73,352 | ₩72,292 | ₩72,426 | -0.09% | 10.4만 |
|---|
| 2026.03.09 | ₩70,764 | ₩72,198 | ₩70,160 | ₩71,970 | +1.71% | 11.4만 |
|---|
| 2026.03.06 | ₩71,179 | ₩71,957 | ₩70,908 | ₩71,796 | +0.87% | 14.9만 |
|---|
| 2026.03.05 | ₩72,896 | ₩73,016 | ₩71,749 | ₩72,185 | -0.97% | 11.9만 |
|---|
| 2026.03.04 | ₩73,285 | ₩73,727 | ₩73,097 | ₩73,553 | +0.37% | 8.6만 |
|---|
| 2026.03.03 | ₩72,359 | ₩73,513 | ₩71,514 | ₩72,896 | +0.74% | 25.9만 |
|---|
| 2026.03.02 | ₩74,626 | ₩75,269 | ₩74,572 | ₩74,947 | +0.43% | 12.3만 |
|---|
| 2026.02.27 | ₩76,221 | ₩76,329 | ₩75,953 | ₩75,953 | -0.35% | 23.1만 |
|---|
| 2026.02.26 | ₩76,181 | ₩76,275 | ₩75,765 | ₩76,275 | +0.12% | 9.4만 |
|---|
| 2026.02.25 | ₩76,074 | ₩76,476 | ₩75,926 | ₩76,476 | +0.53% | 7.6만 |
|---|
| 2026.02.24 | ₩75,430 | ₩75,859 | ₩75,309 | ₩75,859 | +0.57% | 12.3만 |
|---|
| 2026.02.23 | ₩75,792 | ₩75,977 | ₩75,511 | ₩75,806 | +0.02% | 8.9만 |
|---|
| 2026.02.20 | ₩75,725 | ₩76,557 | ₩75,725 | ₩76,557 | +1.10% | 18.2만 |
|---|
| 2026.02.19 | ₩75,524 | ₩76,114 | ₩75,444 | ₩76,114 | +0.78% | 12.3만 |
|---|
| 2026.02.18 | ₩76,020 | ₩76,490 | ₩76,007 | ₩76,329 | +0.41% | 19.2만 |
|---|
| 2026.02.17 | ₩75,698 | ₩76,286 | ₩75,363 | ₩76,194 | +0.66% | 12.1만 |
|---|
| 2026.02.13 | ₩75,765 | ₩76,153 | ₩75,537 | ₩76,101 | +0.44% | 20.3만 |
|---|
| 2026.02.12 | ₩76,503 | ₩76,503 | ₩75,765 | ₩75,967 | -0.70% | 11.1만 |
|---|
| 2026.02.11 | ₩76,315 | ₩76,597 | ₩76,034 | ₩76,503 | +0.25% | 16.5만 |
|---|
| 2026.02.10 | ₩76,208 | ₩76,208 | ₩76,034 | ₩76,154 | -0.07% | 13.8만 |
|---|
| 2026.02.09 | ₩75,578 | ₩76,060 | ₩75,457 | ₩76,047 | +0.62% | 20.2만 |
|---|
| 2026.02.06 | ₩75,055 | ₩75,457 | ₩74,927 | ₩75,376 | +0.43% | 13.4만 |
|---|
| 2026.02.05 | ₩74,331 | ₩74,572 | ₩74,221 | ₩74,384 | +0.07% | 5.8만 |
|---|
| 2026.02.04 | ₩75,189 | ₩75,249 | ₩74,699 | ₩74,947 | -0.32% | 12.3만 |
|---|
| 2026.02.03 | ₩74,679 | ₩74,938 | ₩74,445 | ₩74,867 | +0.25% | 14.6만 |
|---|
| 2026.02.02 | ₩74,384 | ₩74,840 | ₩74,297 | ₩74,831 | +0.60% | 5.5만 |
|---|
| 2026.01.30 | ₩74,491 | ₩74,679 | ₩74,210 | ₩74,384 | -0.14% | 6.8만 |
|---|
| 2026.01.29 | ₩75,390 | ₩75,390 | ₩74,136 | ₩74,833 | -0.74% | 8.3만 |
|---|
| 2026.01.28 | ₩74,558 | ₩74,599 | ₩73,767 | ₩74,465 | -0.13% | 8만 |
|---|
| 2026.01.27 | ₩75,001 | ₩75,135 | ₩74,572 | ₩74,921 | -0.11% | 13.2만 |
|---|
| 2026.01.26 | ₩74,290 | ₩74,530 | ₩74,210 | ₩74,411 | +0.16% | 7.5만 |
|---|
| 2026.01.23 | ₩73,727 | ₩74,183 | ₩73,432 | ₩74,049 | +0.44% | 7.2만 |
|---|
| 2026.01.22 | ₩73,580 | ₩73,838 | ₩73,407 | ₩73,734 | +0.21% | 6.9만 |
|---|
| 2026.01.21 | ₩73,070 | ₩73,507 | ₩72,721 | ₩73,338 | +0.37% | 5.6만 |
|---|
| 2026.01.20 | ₩73,016 | ₩73,251 | ₩72,695 | ₩72,956 | -0.08% | 4.6만 |
|---|
| 2026.01.16 | ₩74,062 | ₩74,141 | ₩73,888 | ₩74,076 | +0.02% | 10.6만 |
|---|
| 2026.01.15 | ₩74,116 | ₩74,518 | ₩73,888 | ₩73,888 | -0.31% | 5.8만 |
|---|
| 2026.01.14 | ₩74,089 | ₩74,270 | ₩73,955 | ₩74,211 | +0.16% | 5.2만 |
|---|
| 2026.01.13 | ₩74,170 | ₩74,237 | ₩73,896 | ₩74,237 | +0.09% | 8.5만 |
|---|
| 2026.01.12 | ₩73,901 | ₩74,331 | ₩73,895 | ₩74,280 | +0.51% | 6.8만 |
|---|
| 2026.01.09 | ₩73,633 | ₩73,888 | ₩73,499 | ₩73,566 | -0.09% | 5.8만 |
|---|
| 2026.01.08 | ₩73,231 | ₩73,499 | ₩73,043 | ₩73,445 | +0.29% | 6.1만 |
|---|
| 2026.01.07 | ₩73,352 | ₩73,472 | ₩73,191 | ₩73,459 | +0.15% | 4.7만 |
|---|
| 2026.01.06 | ₩73,419 | ₩73,513 | ₩73,325 | ₩73,427 | +0.01% | 3만 |
|---|
| 2026.01.05 | ₩72,922 | ₩73,392 | ₩72,855 | ₩73,337 | +0.57% | 12.8만 |
|---|
| 2026.01.02 | ₩72,721 | ₩73,057 | ₩72,654 | ₩72,986 | +0.36% | 6.5만 |
|---|
| 2025.12.31 | ₩72,520 | ₩73,164 | ₩72,334 | ₩72,480 | -0.06% | 7.2만 |
|---|
| 2025.12.30 | ₩72,614 | ₩73,030 | ₩72,536 | ₩72,788 | +0.24% | 9.8만 |
|---|
| 2025.12.29 | ₩72,627 | ₩73,124 | ₩72,413 | ₩72,614 | -0.02% | 3.5만 |
|---|
| 2025.12.26 | ₩72,815 | ₩72,922 | ₩72,493 | ₩72,815 | 0.00% | 2.8만 |
|---|
| 2025.12.24 | ₩72,547 | ₩73,311 | ₩72,413 | ₩72,574 | +0.04% | 3만 |
|---|
| 2025.12.23 | ₩72,386 | ₩72,594 | ₩72,366 | ₩72,586 | +0.28% | 3.6만 |
|---|
| 2025.12.22 | ₩72,051 | ₩72,326 | ₩71,877 | ₩72,265 | +0.30% | 3.9만 |
|---|
| 2025.12.19 | ₩72,252 | ₩72,641 | ₩72,252 | ₩72,547 | +0.41% | 9만 |
|---|
| 2025.12.18 | ₩72,131 | ₩72,318 | ₩71,977 | ₩72,118 | -0.02% | 3.2만 |
|---|
| 2025.12.17 | ₩71,970 | ₩72,775 | ₩71,823 | ₩71,897 | -0.10% | 5.2만 |
|---|
| 2025.12.16 | ₩72,802 | ₩73,285 | ₩71,997 | ₩72,453 | -0.48% | 6.8만 |
|---|
| 2025.12.15 | ₩72,507 | ₩73,808 | ₩72,346 | ₩72,534 | +0.04% | 6.7만 |
|---|
| 2025.12.12 | ₩72,279 | ₩72,627 | ₩71,877 | ₩72,145 | -0.19% | 6만 |
|---|
| 2025.12.11 | ₩72,051 | ₩72,386 | ₩72,025 | ₩72,373 | +0.45% | 4.6만 |
|---|
| 2025.12.10 | ₩71,662 | ₩72,131 | ₩71,394 | ₩72,051 | +0.54% | 3.5만 |
|---|
| 2025.12.09 | ₩71,716 | ₩71,716 | ₩71,474 | ₩71,628 | -0.12% | 4.9만 |
|---|
| 2025.12.08 | ₩71,742 | ₩71,742 | ₩71,388 | ₩71,729 | -0.02% | 4.5만 |
|---|
| 2025.12.05 | ₩71,944 | ₩71,944 | ₩71,662 | ₩71,779 | -0.23% | 9.4만 |
|---|
| 2025.12.04 | ₩71,944 | ₩71,944 | ₩71,541 | ₩71,756 | -0.26% | 4.8만 |
|---|
| 2025.12.03 | ₩71,354 | ₩71,421 | ₩71,099 | ₩71,376 | +0.03% | 4.1만 |
|---|
| 2025.12.02 | ₩71,273 | ₩71,273 | ₩70,898 | ₩71,152 | -0.17% | 3.6만 |
|---|
| 2025.12.01 | ₩71,112 | ₩71,166 | ₩70,938 | ₩71,072 | -0.06% | 3.7만 |
|---|
| 2025.11.28 | ₩71,112 | ₩71,407 | ₩70,831 | ₩71,300 | +0.26% | 4.2만 |
|---|
| 2025.11.26 | ₩70,804 | ₩71,139 | ₩70,576 | ₩71,045 | +0.34% | 2.6만 |
|---|
| 2025.11.25 | ₩69,637 | ₩70,442 | ₩69,543 | ₩70,399 | +1.09% | 5.2만 |
|---|
| 2025.11.24 | ₩69,543 | ₩69,610 | ₩69,216 | ₩69,557 | +0.02% | 11.6만 |
|---|
| 2025.11.21 | ₩69,423 | ₩70,401 | ₩69,302 | ₩70,080 | +0.95% | 7.2만 |
|---|
| 2025.11.20 | ₩70,241 | ₩70,375 | ₩69,181 | ₩69,184 | -1.50% | 4.9만 |
|---|
| 2025.11.19 | ₩70,093 | ₩70,253 | ₩69,677 | ₩69,959 | -0.19% | 2.6만 |
|---|
| 2025.11.18 | ₩70,334 | ₩70,334 | ₩69,677 | ₩70,104 | -0.33% | 5.5만 |
|---|
| 2025.11.17 | ₩71,260 | ₩71,541 | ₩70,806 | ₩71,059 | -0.28% | 3.9만 |
|---|
| 2025.11.14 | ₩71,273 | ₩71,736 | ₩71,206 | ₩71,568 | +0.41% | 2.6만 |
|---|
| 2025.11.13 | ₩72,292 | ₩72,292 | ₩71,796 | ₩71,948 | -0.48% | 3.5만 |
|---|
| 2025.11.12 | ₩72,265 | ₩72,547 | ₩72,145 | ₩72,413 | +0.20% | 2.8만 |
|---|
| 2025.11.11 | ₩72,051 | ₩72,259 | ₩71,729 | ₩72,091 | +0.06% | 4.9만 |
|---|
| 2025.11.10 | ₩71,582 | ₩71,944 | ₩71,246 | ₩71,944 | +0.51% | 12.2만 |
|---|
| 2025.11.07 | ₩70,522 | ₩70,991 | ₩70,321 | ₩70,924 | +0.57% | 3.6만 |
|---|
| 2025.11.06 | ₩70,991 | ₩70,991 | ₩70,629 | ₩70,696 | -0.42% | 3.8만 |
|---|
| 2025.11.05 | ₩70,562 | ₩71,126 | ₩70,540 | ₩71,099 | +0.76% | 6.3만 |
|---|
| 2025.11.04 | ₩70,468 | ₩70,857 | ₩70,361 | ₩70,576 | +0.15% | 3.4만 |
|---|
| 2025.11.03 | ₩71,756 | ₩72,668 | ₩70,998 | ₩71,139 | -0.86% | 4.1만 |
|---|
| 2025.10.31 | ₩71,273 | ₩71,273 | ₩70,831 | ₩71,018 | -0.36% | 3.1만 |
|---|
| 2025.10.30 | ₩71,152 | ₩71,394 | ₩71,072 | ₩71,219 | +0.09% | 4.4만 |
|---|
| 2025.10.29 | ₩71,836 | ₩71,836 | ₩71,072 | ₩71,273 | -0.78% | 15.9만 |
|---|
| 2025.10.28 | ₩71,582 | ₩71,890 | ₩71,512 | ₩71,783 | +0.28% | 5.8만 |
|---|
| 2025.10.27 | ₩71,555 | ₩71,809 | ₩71,520 | ₩71,729 | +0.24% | 3.7만 |
|---|
| 2025.10.24 | ₩71,501 | ₩71,527 | ₩71,250 | ₩71,443 | -0.08% | 3만 |
|---|
| 2025.10.23 | ₩71,005 | ₩71,474 | ₩70,871 | ₩71,260 | +0.36% | 29만 |
|---|
| 2025.10.22 | ₩71,233 | ₩71,233 | ₩70,768 | ₩71,005 | -0.32% | 15.7만 |
|---|
| 2025.10.21 | ₩71,273 | ₩71,327 | ₩70,941 | ₩71,327 | +0.08% | 7.1만 |
|---|
| 2025.10.20 | ₩71,166 | ₩71,421 | ₩71,126 | ₩71,367 | +0.28% | 4.6만 |
|---|
| 2025.10.17 | ₩71,059 | ₩71,425 | ₩70,953 | ₩71,327 | +0.38% | 2.6만 |
|---|
| 2025.10.16 | ₩71,354 | ₩71,528 | ₩71,193 | ₩71,407 | +0.08% | 3.8만 |
|---|
| 2025.10.15 | ₩71,018 | ₩71,152 | ₩70,710 | ₩71,018 | 0.00% | 2.5만 |
|---|
| 2025.10.14 | ₩70,241 | ₩70,951 | ₩70,080 | ₩70,938 | +0.99% | 1.9만 |
|---|
| 2025.10.13 | ₩70,227 | ₩70,643 | ₩70,160 | ₩70,566 | +0.48% | 3.6만 |
|---|
| 2025.10.10 | ₩71,099 | ₩71,099 | ₩69,967 | ₩70,066 | -1.45% | 2.1만 |
|---|