시장 데이터를 불러오는 중
전체 종목
Invesco Bloomberg Financial Data Providers ETF 과거 주가
Invesco Bloomberg Financial Data Providers ETF · FDIQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Bloomberg Financial Data Providers ETF · FDIQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩93,042 | ₩93,549 | ₩93,042 | ₩93,549 | +0.55% | 4.5천 |
| 2026.10.08 | ₩91,079 | ₩92,574 | ₩91,079 | ₩92,574 | +1.64% | 1.3천 |
| 2026.10.07 | ₩90,572 | ₩91,119 | ₩90,505 | ₩91,119 | +0.60% | 1.3천 |
| 2026.10.06 | ₩91,813 | ₩91,813 | ₩91,440 | ₩91,440 | -0.41% | 600 |
| 2026.10.05 | ₩89,811 | ₩91,159 | ₩89,811 | ₩91,159 | +1.50% | 700 |
| 2026.10.02 | ₩89,797 | ₩89,811 | ₩89,797 | ₩89,811 | +0.01% | 300 |
| 2026.10.01 | ₩90,585 | ₩90,852 | ₩90,585 | ₩90,732 | +0.16% | 900 |
| 2026.09.30 | ₩90,772 | ₩90,772 | ₩90,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,265 |
| -0.56% |
| 1.4천 |
| 2026.09.29 | ₩90,251 | ₩90,318 | ₩89,958 | ₩90,318 | +0.07% | 5.2천 |
|---|
| 2026.09.28 | ₩92,481 | ₩92,481 | ₩91,813 | ₩91,813 | -0.72% | 1.5천 |
|---|
| 2026.09.25 | ₩93,335 | ₩93,335 | ₩93,002 | ₩93,002 | -0.36% | 500 |
|---|
| 2026.09.24 | ₩93,749 | ₩93,749 | ₩93,242 | ₩93,242 | -0.54% | 400 |
|---|
| 2026.09.23 | ₩94,323 | ₩94,323 | ₩94,070 | ₩94,070 | -0.27% | 400 |
|---|
| 2026.09.22 | ₩95,098 | ₩95,098 | ₩94,297 | ₩94,297 | -0.84% | 500 |
|---|
| 2026.09.21 | ₩95,338 | ₩95,405 | ₩94,630 | ₩94,844 | -0.52% | 2.9천 |
|---|
| 2026.09.18 | ₩94,096 | ₩94,964 | ₩94,083 | ₩94,964 | +0.92% | 1.2천 |
|---|
| 2026.09.17 | ₩94,310 | ₩94,310 | ₩94,310 | ₩94,310 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩94,550 | ₩94,550 | ₩94,136 | ₩94,136 | -0.44% | 400 |
|---|
| 2026.09.15 | ₩96,606 | ₩96,606 | ₩95,111 | ₩95,111 | -1.55% | 500 |
|---|
| 2026.09.14 | ₩97,501 | ₩97,501 | ₩97,114 | ₩97,421 | -0.08% | 600 |
|---|
| 2026.09.11 | ₩95,912 | ₩95,912 | ₩95,685 | ₩95,832 | -0.08% | 1.9천 |
|---|
| 2026.09.10 | ₩95,925 | ₩95,925 | ₩95,325 | ₩95,325 | -0.63% | 500 |
|---|
| 2026.09.09 | ₩96,032 | ₩96,112 | ₩95,952 | ₩96,112 | +0.08% | 900 |
|---|
| 2026.09.08 | ₩97,621 | ₩97,621 | ₩97,060 | ₩97,060 | -0.57% | 600 |
|---|
| 2026.09.04 | ₩99,050 | ₩99,050 | ₩99,050 | ₩99,050 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩100,144 | ₩101,252 | ₩100,144 | ₩101,252 | +1.11% | 900 |
|---|
| 2026.09.02 | ₩99,370 | ₩99,530 | ₩98,609 | ₩98,716 | -0.66% | 4.7천 |
|---|
| 2026.09.01 | ₩100,972 | ₩100,972 | ₩99,971 | ₩99,997 | -0.97% | 1.5천 |
|---|
| 2026.08.31 | ₩101,506 | ₩101,693 | ₩101,506 | ₩101,693 | +0.18% | 800 |
|---|
| 2026.08.28 | ₩102,160 | ₩102,387 | ₩101,853 | ₩101,987 | -0.17% | 5.8천 |
|---|
| 2026.08.27 | ₩101,266 | ₩102,000 | ₩101,266 | ₩102,000 | +0.73% | 400 |
|---|
| 2026.08.26 | ₩101,413 | ₩101,413 | ₩100,879 | ₩101,106 | -0.30% | 3.1천 |
|---|
| 2026.08.25 | ₩101,373 | ₩101,666 | ₩101,359 | ₩101,493 | +0.12% | 1.5천 |
|---|
| 2026.08.24 | ₩101,052 | ₩101,479 | ₩101,052 | ₩101,413 | +0.36% | 3.4천 |
|---|
| 2026.08.21 | ₩100,144 | ₩100,852 | ₩100,131 | ₩100,612 | +0.47% | 1.3천 |
|---|
| 2026.08.20 | ₩99,463 | ₩99,677 | ₩99,383 | ₩99,423 | -0.04% | 2.6천 |
|---|
| 2026.08.19 | ₩98,115 | ₩99,343 | ₩98,115 | ₩98,489 | +0.38% | 2.2천 |
|---|
| 2026.08.18 | ₩96,580 | ₩96,580 | ₩96,580 | ₩96,580 | 0.00% | 800 |
|---|
| 2026.08.17 | ₩96,860 | ₩97,194 | ₩96,019 | ₩96,019 | -0.87% | 2천 |
|---|
| 2026.08.14 | ₩97,261 | ₩97,261 | ₩97,047 | ₩97,047 | -0.22% | 500 |
|---|
| 2026.08.13 | ₩96,353 | ₩97,661 | ₩96,246 | ₩97,661 | +1.36% | 3.2천 |
|---|
| 2026.08.12 | ₩95,899 | ₩95,899 | ₩95,845 | ₩95,845 | -0.06% | 2.2천 |
|---|
| 2026.08.11 | ₩96,139 | ₩96,139 | ₩95,645 | ₩95,845 | -0.31% | 7.2만 |
|---|
| 2026.08.10 | ₩96,233 | ₩96,233 | ₩96,233 | ₩96,233 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩96,820 | ₩96,820 | ₩96,353 | ₩96,500 | -0.33% | 1.4천 |
|---|
| 2026.08.06 | ₩95,405 | ₩95,552 | ₩95,405 | ₩95,552 | +0.15% | 1.3천 |
|---|
| 2026.08.05 | ₩96,393 | ₩96,393 | ₩95,819 | ₩95,952 | -0.46% | 4천 |
|---|
| 2026.08.04 | ₩95,231 | ₩95,925 | ₩95,124 | ₩95,912 | +0.71% | 3천 |
|---|
| 2026.08.03 | ₩96,179 | ₩96,179 | ₩95,285 | ₩95,365 | -0.85% | 3.3천 |
|---|
| 2026.07.31 | ₩95,191 | ₩95,432 | ₩94,871 | ₩95,378 | +0.20% | 2천 |
|---|
| 2026.07.30 | ₩96,780 | ₩96,780 | ₩95,311 | ₩96,273 | -0.52% | 4.5천 |
|---|
| 2026.07.29 | ₩98,769 | ₩99,263 | ₩98,769 | ₩98,769 | 0.00% | 3.3천 |
|---|
| 2026.07.28 | ₩98,142 | ₩98,249 | ₩98,142 | ₩98,249 | +0.11% | 2.4천 |
|---|
| 2026.07.27 | ₩94,857 | ₩96,219 | ₩94,857 | ₩95,939 | +1.14% | 1.1만 |
|---|
| 2026.07.24 | ₩92,481 | ₩93,229 | ₩92,481 | ₩93,229 | +0.81% | 1.9천 |
|---|
| 2026.07.23 | ₩92,828 | ₩92,828 | ₩91,813 | ₩91,813 | -1.09% | 3천 |
|---|
| 2026.07.22 | ₩93,843 | ₩93,843 | ₩93,536 | ₩93,536 | -0.33% | 600 |
|---|
| 2026.07.21 | ₩93,856 | ₩93,856 | ₩93,843 | ₩93,856 | 0.00% | 1.9천 |
|---|
| 2026.07.20 | ₩94,123 | ₩94,377 | ₩94,123 | ₩94,377 | +0.27% | 400 |
|---|
| 2026.07.17 | ₩94,911 | ₩94,911 | ₩93,843 | ₩93,896 | -1.07% | 600 |
|---|
| 2026.07.16 | ₩94,884 | ₩94,924 | ₩94,697 | ₩94,897 | +0.01% | 3.3천 |
|---|
| 2026.07.15 | ₩93,416 | ₩93,723 | ₩93,416 | ₩93,696 | +0.30% | 4.1천 |
|---|
| 2026.07.14 | ₩92,107 | ₩92,107 | ₩92,107 | ₩92,107 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩91,760 | ₩92,855 | ₩91,760 | ₩92,855 | +1.19% | 3.2천 |
|---|
| 2026.07.10 | ₩91,319 | ₩91,319 | ₩90,906 | ₩91,266 | -0.06% | 1.5천 |
|---|
| 2026.07.09 | ₩90,772 | ₩91,052 | ₩90,772 | ₩91,052 | +0.31% | 700 |
|---|
| 2026.07.08 | ₩91,119 | ₩91,373 | ₩91,106 | ₩91,106 | -0.01% | 900 |
|---|
| 2026.07.07 | ₩92,428 | ₩92,721 | ₩92,361 | ₩92,361 | -0.07% | 6천 |
|---|
| 2026.07.06 | ₩90,852 | ₩91,440 | ₩90,211 | ₩91,440 | +0.65% | 400 |
|---|
| 2026.07.02 | ₩89,597 | ₩90,452 | ₩89,530 | ₩90,452 | +0.95% | 2.3천 |
|---|
| 2026.07.01 | ₩85,779 | ₩87,835 | ₩85,779 | ₩87,835 | +2.40% | 500 |
|---|
| 2026.06.30 | ₩84,964 | ₩85,365 | ₩84,951 | ₩85,365 | +0.47% | 1.3천 |
|---|
| 2026.06.29 | ₩85,365 | ₩85,365 | ₩84,684 | ₩84,764 | -0.70% | 800 |
|---|
| 2026.06.26 | ₩84,043 | ₩85,165 | ₩84,043 | ₩84,978 | +1.11% | 1.2천 |
|---|
| 2026.06.25 | ₩83,175 | ₩86,059 | ₩83,175 | ₩83,883 | +0.85% | 2.5천 |
|---|
| 2026.06.24 | ₩86,513 | ₩86,513 | ₩85,819 | ₩85,819 | -0.80% | 2.3천 |
|---|
| 2026.06.23 | ₩86,433 | ₩86,767 | ₩86,219 | ₩86,326 | -0.12% | 2.9천 |
|---|
| 2026.06.22 | ₩86,260 | ₩86,406 | ₩86,260 | ₩86,406 | +0.17% | 1.8천 |
|---|
| 2026.06.18 | ₩87,795 | ₩87,795 | ₩87,221 | ₩87,221 | -0.65% | 500 |
|---|
| 2026.06.17 | ₩91,226 | ₩91,226 | ₩88,609 | ₩88,609 | -2.87% | 900 |
|---|
| 2026.06.16 | ₩91,106 | ₩91,480 | ₩91,106 | ₩91,480 | +0.41% | 500 |
|---|
| 2026.06.15 | ₩91,119 | ₩91,840 | ₩91,119 | ₩91,159 | +0.04% | 3.5천 |
|---|
| 2026.06.12 | ₩89,931 | ₩90,625 | ₩89,931 | ₩90,625 | +0.77% | 800 |
|---|
| 2026.06.11 | ₩88,449 | ₩89,797 | ₩88,449 | ₩89,397 | +1.07% | 1.6천 |
|---|
| 2026.06.10 | ₩90,412 | ₩90,412 | ₩90,278 | ₩90,345 | -0.07% | 800 |
|---|
| 2026.06.09 | ₩90,679 | ₩90,679 | ₩90,278 | ₩90,452 | -0.25% | 900 |
|---|
| 2026.06.08 | ₩89,998 | ₩90,238 | ₩89,824 | ₩89,824 | -0.19% | 2.6천 |
|---|
| 2026.06.05 | ₩90,198 | ₩90,478 | ₩90,198 | ₩90,478 | +0.31% | 400 |
|---|
| 2026.06.04 | ₩91,640 | ₩91,947 | ₩91,159 | ₩91,159 | -0.52% | 700 |
|---|
| 2026.06.03 | ₩91,012 | ₩91,012 | ₩89,944 | ₩89,998 | -1.11% | 6.2천 |
|---|
| 2026.06.02 | ₩92,868 | ₩92,868 | ₩90,545 | ₩90,879 | -2.14% | 2.3만 |
|---|
| 2026.06.01 | ₩102,200 | ₩102,200 | ₩93,015 | ₩93,602 | -8.41% | 2만 |
|---|
| 2026.05.29 | ₩93,536 | ₩93,629 | ₩92,908 | ₩92,908 | -0.67% | 1.7만 |
|---|
| 2026.05.28 | ₩92,267 | ₩92,695 | ₩92,147 | ₩92,401 | +0.14% | 3.6천 |
|---|
| 2026.05.27 | ₩92,214 | ₩92,641 | ₩92,214 | ₩92,254 | +0.04% | 500 |
|---|
| 2026.05.26 | ₩93,002 | ₩93,002 | ₩92,788 | ₩92,975 | -0.03% | 2.8천 |
|---|
| 2026.05.22 | ₩93,696 | ₩93,936 | ₩93,696 | ₩93,896 | +0.21% | 500 |
|---|
| 2026.05.21 | ₩93,189 | ₩93,856 | ₩93,189 | ₩93,856 | +0.72% | 700 |
|---|
| 2026.05.20 | ₩92,922 | ₩93,789 | ₩92,922 | ₩93,776 | +0.92% | 1.6천 |
|---|
| 2026.05.19 | ₩93,456 | ₩94,457 | ₩93,456 | ₩93,456 | 0.00% | 1.5천 |
|---|
| 2026.05.18 | ₩93,002 | ₩93,456 | ₩93,002 | ₩93,456 | +0.49% | 1.7천 |
|---|
| 2026.05.15 | ₩91,293 | ₩91,894 | ₩91,293 | ₩91,894 | +0.66% | 500 |
|---|
| 2026.05.14 | ₩92,374 | ₩93,015 | ₩92,334 | ₩92,334 | -0.04% | 900 |
|---|
| 2026.05.13 | ₩91,279 | ₩92,468 | ₩91,226 | ₩92,468 | +1.30% | 900 |
|---|
| 2026.05.12 | ₩93,910 | ₩93,910 | ₩93,095 | ₩93,456 | -0.48% | 500 |
|---|
| 2026.05.11 | ₩93,803 | ₩93,803 | ₩93,015 | ₩93,656 | -0.16% | 2.7천 |
|---|
| 2026.05.08 | ₩94,217 | ₩94,217 | ₩94,217 | ₩94,217 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩95,018 | ₩95,058 | ₩94,711 | ₩94,711 | -0.32% | 1.9천 |
|---|
| 2026.05.06 | ₩94,684 | ₩94,831 | ₩94,684 | ₩94,831 | +0.16% | 300 |
|---|
| 2026.05.05 | ₩95,071 | ₩95,071 | ₩95,071 | ₩95,071 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩95,311 | ₩95,311 | ₩95,151 | ₩95,271 | -0.04% | 1.8천 |
|---|
| 2026.05.01 | ₩95,739 | ₩95,885 | ₩95,165 | ₩95,165 | -0.60% | 2.7천 |
|---|
| 2026.04.30 | ₩95,605 | ₩95,605 | ₩94,457 | ₩95,151 | -0.47% | 2.9만 |
|---|
| 2026.04.29 | ₩94,083 | ₩95,151 | ₩94,083 | ₩95,151 | +1.14% | 1.7천 |
|---|
| 2026.04.28 | ₩94,831 | ₩95,258 | ₩94,831 | ₩94,991 | +0.17% | 6.7천 |
|---|
| 2026.04.27 | ₩95,338 | ₩95,458 | ₩94,844 | ₩94,844 | -0.52% | 2.4천 |
|---|
| 2026.04.24 | ₩94,484 | ₩95,071 | ₩94,484 | ₩95,071 | +0.62% | 700 |
|---|
| 2026.04.23 | ₩94,190 | ₩94,791 | ₩93,990 | ₩94,791 | +0.64% | 800 |
|---|
| 2026.04.22 | ₩97,407 | ₩97,461 | ₩95,779 | ₩96,059 | -1.38% | 2.1천 |
|---|
| 2026.04.21 | ₩97,007 | ₩97,955 | ₩96,233 | ₩96,233 | -0.80% | 8.6천 |
|---|
| 2026.04.20 | ₩96,419 | ₩96,873 | ₩96,419 | ₩96,873 | +0.47% | 2.7천 |
|---|
| 2026.04.17 | ₩96,887 | ₩97,461 | ₩96,767 | ₩96,780 | -0.11% | 3.2만 |
|---|
| 2026.04.16 | ₩96,072 | ₩96,326 | ₩96,072 | ₩96,326 | +0.26% | 1.2천 |
|---|
| 2026.04.15 | ₩95,245 | ₩95,725 | ₩95,058 | ₩95,725 | +0.50% | 3.8천 |
|---|
| 2026.04.14 | ₩94,217 | ₩94,217 | ₩94,043 | ₩94,043 | -0.18% | 500 |
|---|
| 2026.04.13 | ₩90,932 | ₩93,789 | ₩90,932 | ₩93,789 | +3.14% | 3.4천 |
|---|
| 2026.04.10 | ₩92,548 | ₩92,548 | ₩90,986 | ₩91,453 | -1.18% | 5.9천 |
|---|
| 2026.04.09 | ₩92,334 | ₩92,561 | ₩92,334 | ₩92,534 | +0.22% | 600 |
|---|
| 2026.04.08 | ₩94,417 | ₩94,457 | ₩93,629 | ₩93,976 | -0.47% | 4.5천 |
|---|
| 2026.04.07 | ₩92,855 | ₩93,028 | ₩92,441 | ₩92,761 | -0.10% | 2.6천 |
|---|
| 2026.04.06 | ₩93,189 | ₩93,349 | ₩93,189 | ₩93,349 | +0.17% | 1.8천 |
|---|
| 2026.04.02 | ₩90,639 | ₩92,628 | ₩90,639 | ₩92,628 | +2.19% | 1.5천 |
|---|
| 2026.04.01 | ₩91,586 | ₩91,773 | ₩91,066 | ₩91,373 | -0.23% | 1.4만 |
|---|
| 2026.03.31 | ₩91,386 | ₩91,613 | ₩91,213 | ₩91,413 | +0.03% | 5.3천 |
|---|
| 2026.03.30 | ₩88,516 | ₩89,944 | ₩88,516 | ₩89,797 | +1.45% | 2.6천 |
|---|
| 2026.03.27 | ₩89,624 | ₩89,624 | ₩88,209 | ₩88,209 | -1.58% | 3.8천 |
|---|
| 2026.03.26 | ₩89,290 | ₩90,412 | ₩89,290 | ₩89,904 | +0.69% | 1.7천 |
|---|
| 2026.03.25 | ₩91,093 | ₩91,093 | ₩89,944 | ₩90,145 | -1.04% | 3.4천 |
|---|
| 2026.03.24 | ₩92,241 | ₩92,241 | ₩90,251 | ₩90,558 | -1.82% | 3.7천 |
|---|
| 2026.03.23 | ₩93,496 | ₩94,083 | ₩92,721 | ₩92,828 | -0.71% | 9.7천 |
|---|
| 2026.03.20 | ₩93,843 | ₩93,843 | ₩93,215 | ₩93,229 | -0.65% | 2천 |
|---|
| 2026.03.19 | ₩93,656 | ₩94,430 | ₩93,656 | ₩94,430 | +0.83% | 7.3천 |
|---|
| 2026.03.18 | ₩95,205 | ₩95,285 | ₩94,297 | ₩94,323 | -0.93% | 6.1천 |
|---|
| 2026.03.17 | ₩94,857 | ₩96,233 | ₩94,857 | ₩95,952 | +1.15% | 1.7천 |
|---|
| 2026.03.16 | ₩94,404 | ₩94,991 | ₩94,404 | ₩94,991 | +0.62% | 3.9천 |
|---|
| 2026.03.13 | ₩94,096 | ₩94,096 | ₩93,709 | ₩93,776 | -0.34% | 7.3천 |
|---|
| 2026.03.12 | ₩94,297 | ₩94,630 | ₩93,469 | ₩93,469 | -0.88% | 2.5천 |
|---|
| 2026.03.11 | ₩95,004 | ₩95,004 | ₩94,203 | ₩94,751 | -0.27% | 5.2천 |
|---|
| 2026.03.10 | ₩98,476 | ₩98,476 | ₩96,193 | ₩96,313 | -2.20% | 5.7천 |
|---|
| 2026.03.09 | ₩97,407 | ₩98,729 | ₩97,407 | ₩98,662 | +1.29% | 6.9천 |
|---|
| 2026.03.06 | ₩98,195 | ₩99,103 | ₩97,741 | ₩99,023 | +0.84% | 1.5만 |
|---|
| 2026.03.05 | ₩99,116 | ₩99,330 | ₩98,235 | ₩98,783 | -0.34% | 4.6천 |
|---|
| 2026.03.04 | ₩98,382 | ₩99,063 | ₩98,382 | ₩98,903 | +0.53% | 3.5천 |
|---|
| 2026.03.03 | ₩96,793 | ₩98,395 | ₩96,460 | ₩98,008 | +1.26% | 3.9천 |
|---|
| 2026.03.02 | ₩97,447 | ₩98,008 | ₩97,447 | ₩98,008 | +0.58% | 3.9천 |
|---|
| 2026.02.27 | ₩96,940 | ₩97,461 | ₩96,940 | ₩97,461 | +0.54% | 3.4천 |
|---|
| 2026.02.26 | ₩94,190 | ₩98,075 | ₩94,190 | ₩98,075 | +4.12% | 5.6천 |
|---|
| 2026.02.25 | ₩92,414 | ₩94,390 | ₩92,414 | ₩94,390 | +2.14% | 6.9천 |
|---|
| 2026.02.24 | ₩89,277 | ₩93,242 | ₩89,277 | ₩93,242 | +4.44% | 6.8천 |
|---|
| 2026.02.23 | ₩90,839 | ₩92,027 | ₩89,023 | ₩90,879 | +0.04% | 8.4천 |
|---|
| 2026.02.20 | ₩91,119 | ₩92,721 | ₩91,119 | ₩92,534 | +1.55% | 3천 |
|---|
| 2026.02.19 | ₩90,839 | ₩91,520 | ₩90,759 | ₩91,426 | +0.65% | 2.7천 |
|---|
| 2026.02.18 | ₩92,908 | ₩92,908 | ₩91,813 | ₩91,813 | -1.18% | 2.4천 |
|---|
| 2026.02.17 | ₩92,615 | ₩92,615 | ₩91,720 | ₩92,174 | -0.48% | 3.7천 |
|---|
| 2026.02.13 | ₩90,518 | ₩92,267 | ₩90,372 | ₩91,987 | +1.62% | 5.3천 |
|---|
| 2026.02.12 | ₩93,015 | ₩93,482 | ₩90,091 | ₩91,199 | -1.95% | 3.2천 |
|---|
| 2026.02.11 | ₩94,831 | ₩94,831 | ₩92,428 | ₩92,521 | -2.44% | 6.5천 |
|---|
| 2026.02.10 | ₩94,524 | ₩94,911 | ₩93,362 | ₩93,442 | -1.14% | 7.5천 |
|---|
| 2026.02.09 | ₩94,617 | ₩95,258 | ₩94,550 | ₩94,617 | 0.00% | 2천 |
|---|
| 2026.02.06 | ₩94,630 | ₩95,458 | ₩94,510 | ₩94,938 | +0.32% | 1.1만 |
|---|
| 2026.02.05 | ₩93,295 | ₩93,656 | ₩92,187 | ₩93,108 | -0.20% | 5천 |
|---|
| 2026.02.04 | ₩92,214 | ₩93,963 | ₩92,214 | ₩93,175 | +1.04% | 6.7천 |
|---|
| 2026.02.03 | ₩89,637 | ₩91,947 | ₩89,637 | ₩91,693 | +2.29% | 1.9만 |
|---|
| 2026.02.02 | ₩89,304 | ₩90,465 | ₩89,304 | ₩89,797 | +0.55% | 3.1천 |
|---|
| 2026.01.30 | ₩88,049 | ₩88,756 | ₩88,049 | ₩88,636 | +0.67% | 2.2천 |
|---|
| 2026.01.29 | ₩87,741 | ₩88,596 | ₩87,595 | ₩88,596 | +0.97% | 1.5천 |
|---|
| 2026.01.28 | ₩87,261 | ₩87,274 | ₩86,887 | ₩87,181 | -0.09% | 1.1천 |
|---|
| 2026.01.27 | ₩87,167 | ₩87,394 | ₩86,887 | ₩87,394 | +0.26% | 4.5천 |
|---|
| 2026.01.26 | ₩86,794 | ₩87,127 | ₩86,500 | ₩87,021 | +0.26% | 5천 |
|---|
| 2026.01.23 | ₩89,490 | ₩89,490 | ₩86,313 | ₩86,567 | -3.27% | 6.9천 |
|---|
| 2026.01.22 | ₩90,759 | ₩90,759 | ₩89,557 | ₩89,557 | -1.32% | 4천 |
|---|
| 2026.01.21 | ₩86,260 | ₩89,731 | ₩86,260 | ₩89,691 | +3.98% | 4.4만 |
|---|
| 2026.01.20 | ₩85,178 | ₩86,380 | ₩85,178 | ₩85,739 | +0.66% | 5.8천 |
|---|
| 2026.01.16 | ₩87,181 | ₩87,514 | ₩86,527 | ₩86,647 | -0.61% | 7천 |
|---|
| 2026.01.15 | ₩86,780 | ₩87,341 | ₩86,780 | ₩87,127 | +0.40% | 3.5천 |
|---|
| 2026.01.14 | ₩84,444 | ₩85,739 | ₩84,444 | ₩85,445 | +1.19% | 5.4천 |
|---|
| 2026.01.13 | ₩85,031 | ₩85,031 | ₩84,417 | ₩84,417 | -0.72% | 1.9천 |
|---|
| 2026.01.12 | ₩85,445 | ₩85,979 | ₩84,551 | ₩85,018 | -0.50% | 2.6천 |
|---|
| 2026.01.09 | ₩86,967 | ₩86,967 | ₩86,179 | ₩86,179 | -0.91% | 1.4천 |
|---|
| 2026.01.08 | ₩85,432 | ₩87,501 | ₩85,432 | ₩86,954 | +1.78% | 7천 |
|---|
| 2026.01.07 | ₩85,472 | ₩85,472 | ₩84,564 | ₩85,111 | -0.42% | 5.5천 |
|---|
| 2026.01.06 | ₩84,537 | ₩85,632 | ₩84,524 | ₩85,632 | +1.30% | 2.4천 |
|---|
| 2026.01.05 | ₩84,751 | ₩84,964 | ₩84,657 | ₩84,724 | -0.03% | 2.7천 |
|---|
| 2026.01.02 | ₩82,174 | ₩83,029 | ₩82,027 | ₩83,029 | +1.04% | 2.9천 |
|---|
| 2025.12.31 | ₩83,229 | ₩83,229 | ₩82,548 | ₩82,561 | -0.80% | 2.2천 |
|---|
| 2025.12.30 | ₩83,683 | ₩83,710 | ₩83,456 | ₩83,456 | -0.27% | 1.2천 |
|---|
| 2025.12.29 | ₩84,631 | ₩84,631 | ₩83,750 | ₩84,030 | -0.71% | 3천 |
|---|
| 2025.12.26 | ₩84,924 | ₩84,964 | ₩84,417 | ₩84,711 | -0.25% | 5.4천 |
|---|
| 2025.12.24 | ₩85,165 | ₩85,165 | ₩84,964 | ₩84,964 | -0.24% | 900 |
|---|
| 2025.12.23 | ₩84,938 | ₩84,938 | ₩84,938 | ₩84,938 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩85,859 | ₩85,859 | ₩85,458 | ₩85,499 | -0.42% | 2.9천 |
|---|
| 2025.12.19 | ₩85,899 | ₩85,899 | ₩85,285 | ₩85,779 | -0.14% | 6천 |
|---|
| 2025.12.18 | ₩86,473 | ₩86,700 | ₩85,899 | ₩86,206 | -0.31% | 6.8천 |
|---|
| 2025.12.17 | ₩86,166 | ₩86,780 | ₩85,779 | ₩85,899 | -0.31% | 3.4천 |
|---|
| 2025.12.16 | ₩85,632 | ₩85,672 | ₩85,338 | ₩85,672 | +0.05% | 1.9천 |
|---|
| 2025.12.15 | ₩86,300 | ₩86,393 | ₩85,672 | ₩86,006 | -0.34% | 4.8천 |
|---|
| 2025.12.12 | ₩85,258 | ₩85,605 | ₩85,018 | ₩85,605 | +0.41% | 2.1천 |
|---|
| 2025.12.11 | ₩85,525 | ₩86,620 | ₩85,525 | ₩86,073 | +0.64% | 2만 |
|---|
| 2025.12.10 | ₩83,443 | ₩86,019 | ₩83,443 | ₩85,632 | +2.62% | 4.4천 |
|---|
| 2025.12.09 | ₩83,643 | ₩84,030 | ₩82,975 | ₩82,975 | -0.80% | 5.6천 |
|---|
| 2025.12.08 | ₩83,443 | ₩83,643 | ₩83,135 | ₩83,135 | -0.37% | 1천 |
|---|
| 2025.12.05 | ₩82,882 | ₩82,882 | ₩82,855 | ₩82,855 | -0.03% | 700 |
|---|
| 2025.12.04 | ₩82,855 | ₩82,855 | ₩82,855 | ₩82,855 | 0.00% | 600 |
|---|
| 2025.12.03 | ₩82,655 | ₩82,722 | ₩82,655 | ₩82,722 | +0.08% | 500 |
|---|
| 2025.12.02 | ₩82,174 | ₩82,174 | ₩81,186 | ₩81,186 | -1.20% | 2.9천 |
|---|
| 2025.12.01 | ₩79,878 | ₩81,827 | ₩79,878 | ₩81,734 | +2.32% | 9.5천 |
|---|
| 2025.11.28 | ₩81,240 | ₩81,240 | ₩80,839 | ₩80,839 | -0.49% | 900 |
|---|
| 2025.11.26 | ₩81,346 | ₩81,854 | ₩81,240 | ₩81,240 | -0.13% | 1.3천 |
|---|
| 2025.11.25 | ₩80,105 | ₩81,774 | ₩80,105 | ₩81,653 | +1.93% | 6.7천 |
|---|
| 2025.11.24 | ₩78,796 | ₩79,357 | ₩78,796 | ₩79,317 | +0.66% | 2.4천 |
|---|
| 2025.11.21 | ₩77,328 | ₩79,691 | ₩77,328 | ₩79,210 | +2.43% | 2.5천 |
|---|
| 2025.11.20 | ₩77,435 | ₩77,528 | ₩76,620 | ₩76,620 | -1.05% | 700 |
|---|
| 2025.11.19 | ₩76,286 | ₩76,834 | ₩76,286 | ₩76,834 | +0.72% | 700 |
|---|
| 2025.11.18 | ₩74,764 | ₩75,939 | ₩74,764 | ₩75,939 | +1.57% | 500 |
|---|
| 2025.11.17 | ₩77,261 | ₩77,261 | ₩74,978 | ₩75,058 | -2.85% | 3.8천 |
|---|
| 2025.11.14 | ₩77,314 | ₩78,383 | ₩77,314 | ₩78,196 | +1.14% | 1.1천 |
|---|
| 2025.11.13 | ₩78,930 | ₩79,077 | ₩77,702 | ₩77,929 | -1.27% | 2.6천 |
|---|
| 2025.11.12 | ₩79,130 | ₩79,170 | ₩78,903 | ₩78,903 | -0.29% | 1.5천 |
|---|
| 2025.11.11 | ₩78,636 | ₩78,943 | ₩78,276 | ₩78,943 | +0.39% | 3.2천 |
|---|
| 2025.11.10 | ₩78,890 | ₩78,890 | ₩78,650 | ₩78,650 | -0.30% | 800 |
|---|
| 2025.11.07 | ₩77,034 | ₩78,262 | ₩76,807 | ₩78,262 | +1.59% | 3.2천 |
|---|
| 2025.11.06 | ₩77,488 | ₩77,488 | ₩77,221 | ₩77,221 | -0.34% | 600 |
|---|
| 2025.11.05 | ₩77,034 | ₩78,129 | ₩77,034 | ₩77,822 | +1.02% | 2.3천 |
|---|
| 2025.11.04 | ₩76,567 | ₩77,154 | ₩76,567 | ₩76,767 | +0.26% | 2.5천 |
|---|
| 2025.11.03 | ₩76,767 | ₩77,021 | ₩75,966 | ₩77,021 | +0.33% | 1.2천 |
|---|
| 2025.10.31 | ₩76,780 | ₩76,847 | ₩76,780 | ₩76,847 | +0.09% | 800 |
|---|
| 2025.10.30 | ₩76,420 | ₩76,634 | ₩76,420 | ₩76,567 | +0.19% | 2.2천 |
|---|
| 2025.10.29 | ₩77,808 | ₩78,556 | ₩76,380 | ₩76,580 | -1.58% | 3.9천 |
|---|
| 2025.10.28 | ₩78,196 | ₩78,423 | ₩77,581 | ₩77,915 | -0.36% | 1.2천 |
|---|
| 2025.10.27 | ₩78,049 | ₩78,503 | ₩77,969 | ₩78,409 | +0.46% | 2.6천 |
|---|
| 2025.10.24 | ₩78,423 | ₩78,489 | ₩77,662 | ₩78,262 | -0.20% | 2.4천 |
|---|
| 2025.10.23 | ₩77,355 | ₩77,488 | ₩77,021 | ₩77,021 | -0.43% | 700 |
|---|
| 2025.10.22 | ₩77,862 | ₩78,209 | ₩77,061 | ₩77,314 | -0.70% | 4천 |
|---|
| 2025.10.21 | ₩77,875 | ₩77,889 | ₩77,301 | ₩77,889 | +0.02% | 1.9천 |
|---|
| 2025.10.20 | ₩76,634 | ₩78,316 | ₩76,634 | ₩77,955 | +1.72% | 4.9천 |
|---|
| 2025.10.17 | ₩75,485 | ₩76,286 | ₩75,138 | ₩76,233 | +0.99% | 2.8만 |
|---|
| 2025.10.16 | ₩79,517 | ₩79,517 | ₩74,230 | ₩74,738 | -6.01% | 6.2천 |
|---|
| 2025.10.15 | ₩82,001 | ₩82,001 | ₩79,718 | ₩79,771 | -2.72% | 4천 |
|---|
| 2025.10.14 | ₩78,783 | ₩81,921 | ₩78,783 | ₩81,734 | +3.75% | 2.1천 |
|---|
| 2025.10.13 | ₩79,170 | ₩79,397 | ₩79,170 | ₩79,397 | +0.29% | 600 |
|---|
| 2025.10.10 | ₩81,774 | ₩81,854 | ₩77,328 | ₩77,528 | -5.19% | 5.3천 |
|---|