시장 데이터를 불러오는 중
전체 종목
Invesco S&P International Developed Momentum ETF 과거 주가
Invesco S&P International Developed Momentum ETF · IDMO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P International Developed Momentum ETF · IDMO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,141 | ₩80,328 | ₩79,941 | ₩80,274 | +0.17% | 49.8만 |
| 2026.10.08 | ₩79,967 | ₩80,341 | ₩79,621 | ₩79,954 | -0.02% | 48.9만 |
| 2026.10.07 | ₩80,781 | ₩80,928 | ₩80,381 | ₩80,701 | -0.10% | 48.8만 |
| 2026.10.06 | ₩82,688 | ₩82,768 | ₩82,288 | ₩82,368 | -0.39% | 30.1만 |
| 2026.10.05 | ₩81,995 | ₩82,341 | ₩81,608 | ₩82,128 | +0.16% | 31.2만 |
| 2026.10.02 | ₩81,661 | ₩82,061 | ₩81,354 | ₩82,048 | +0.47% | 33만 |
| 2026.10.01 | ₩81,101 | ₩81,101 | ₩80,114 | ₩80,821 | -0.35% | 29만 |
| 2026.09.30 | ₩82,328 | ₩82,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,408 |
| -1.12% |
| 28.3만 |
| 2026.09.29 | ₩82,008 | ₩82,008 | ₩81,368 | ₩81,888 | -0.15% | 29.7만 |
|---|
| 2026.09.28 | ₩82,235 | ₩82,568 | ₩81,675 | ₩82,088 | -0.18% | 28.6만 |
|---|
| 2026.09.25 | ₩82,101 | ₩82,581 | ₩81,888 | ₩82,488 | +0.47% | 34.1만 |
|---|
| 2026.09.24 | ₩81,141 | ₩81,555 | ₩80,754 | ₩81,368 | +0.28% | 56.7만 |
|---|
| 2026.09.23 | ₩82,448 | ₩82,461 | ₩81,488 | ₩81,635 | -0.99% | 93.2만 |
|---|
| 2026.09.22 | ₩82,795 | ₩83,182 | ₩82,421 | ₩82,995 | +0.24% | 45.5만 |
|---|
| 2026.09.21 | ₩82,581 | ₩82,955 | ₩82,355 | ₩82,795 | +0.26% | 37.5만 |
|---|
| 2026.09.18 | ₩82,288 | ₩82,315 | ₩81,875 | ₩82,315 | +0.03% | 24.4만 |
|---|
| 2026.09.17 | ₩82,942 | ₩83,288 | ₩82,742 | ₩82,955 | +0.02% | 23.9만 |
|---|
| 2026.09.16 | ₩82,701 | ₩82,995 | ₩81,314 | ₩81,995 | -0.85% | 30.4만 |
|---|
| 2026.09.15 | ₩82,355 | ₩82,355 | ₩81,728 | ₩82,128 | -0.28% | 24만 |
|---|
| 2026.09.14 | ₩82,408 | ₩83,102 | ₩82,061 | ₩82,635 | +0.28% | 27.4만 |
|---|
| 2026.09.11 | ₩84,102 | ₩84,129 | ₩83,528 | ₩83,875 | -0.27% | 37.8만 |
|---|
| 2026.09.10 | ₩83,208 | ₩83,502 | ₩82,795 | ₩83,035 | -0.21% | 34.6만 |
|---|
| 2026.09.09 | ₩84,382 | ₩84,382 | ₩83,848 | ₩83,982 | -0.47% | 25.9만 |
|---|
| 2026.09.08 | ₩84,822 | ₩85,102 | ₩84,502 | ₩84,515 | -0.36% | 56.9만 |
|---|
| 2026.09.04 | ₩84,289 | ₩84,862 | ₩84,289 | ₩84,635 | +0.41% | 28.3만 |
|---|
| 2026.09.03 | ₩84,009 | ₩84,662 | ₩83,848 | ₩84,555 | +0.65% | 26.6만 |
|---|
| 2026.09.02 | ₩82,728 | ₩83,155 | ₩82,675 | ₩83,075 | +0.42% | 42.2만 |
|---|
| 2026.09.01 | ₩82,555 | ₩82,848 | ₩81,928 | ₩82,208 | -0.42% | 25.1만 |
|---|
| 2026.08.31 | ₩83,608 | ₩83,702 | ₩82,835 | ₩83,035 | -0.69% | 25.7만 |
|---|
| 2026.08.28 | ₩84,262 | ₩84,315 | ₩83,168 | ₩83,448 | -0.97% | 27.9만 |
|---|
| 2026.08.27 | ₩84,169 | ₩84,169 | ₩83,702 | ₩83,955 | -0.25% | 35.1만 |
|---|
| 2026.08.26 | ₩84,529 | ₩84,689 | ₩84,115 | ₩84,222 | -0.36% | 22.6만 |
|---|
| 2026.08.25 | ₩84,022 | ₩84,582 | ₩83,875 | ₩84,555 | +0.63% | 25.8만 |
|---|
| 2026.08.24 | ₩83,715 | ₩83,755 | ₩83,315 | ₩83,555 | -0.19% | 20.3만 |
|---|
| 2026.08.21 | ₩83,955 | ₩84,195 | ₩83,662 | ₩83,862 | -0.11% | 56.1만 |
|---|
| 2026.08.20 | ₩82,982 | ₩83,422 | ₩82,782 | ₩82,902 | -0.10% | 26.6만 |
|---|
| 2026.08.19 | ₩83,875 | ₩83,968 | ₩82,902 | ₩83,235 | -0.76% | 30.1만 |
|---|
| 2026.08.18 | ₩83,902 | ₩84,129 | ₩83,115 | ₩83,248 | -0.78% | 31.1만 |
|---|
| 2026.08.17 | ₩84,835 | ₩85,195 | ₩84,689 | ₩84,769 | -0.08% | 28.4만 |
|---|
| 2026.08.14 | ₩84,355 | ₩84,689 | ₩84,169 | ₩84,369 | +0.02% | 20.6만 |
|---|
| 2026.08.13 | ₩84,409 | ₩84,502 | ₩84,102 | ₩84,289 | -0.14% | 22.7만 |
|---|
| 2026.08.12 | ₩84,355 | ₩84,435 | ₩83,995 | ₩84,182 | -0.21% | 25.3만 |
|---|
| 2026.08.11 | ₩83,635 | ₩83,755 | ₩83,088 | ₩83,288 | -0.41% | 22만 |
|---|
| 2026.08.10 | ₩83,382 | ₩83,515 | ₩83,102 | ₩83,208 | -0.21% | 20.8만 |
|---|
| 2026.08.07 | ₩83,968 | ₩84,009 | ₩83,382 | ₩83,675 | -0.35% | 31.4만 |
|---|
| 2026.08.06 | ₩82,848 | ₩83,355 | ₩82,581 | ₩82,755 | -0.11% | 33.2만 |
|---|
| 2026.08.05 | ₩83,008 | ₩83,422 | ₩82,888 | ₩82,995 | -0.02% | 46.2만 |
|---|
| 2026.08.04 | ₩82,421 | ₩82,942 | ₩82,368 | ₩82,768 | +0.42% | 41.3만 |
|---|
| 2026.08.03 | ₩80,981 | ₩81,635 | ₩80,834 | ₩81,621 | +0.79% | 25.6만 |
|---|
| 2026.07.31 | ₩81,008 | ₩81,114 | ₩79,927 | ₩80,914 | -0.12% | 53.8만 |
|---|
| 2026.07.30 | ₩79,381 | ₩81,034 | ₩79,381 | ₩80,834 | +1.83% | 37.9만 |
|---|
| 2026.07.29 | ₩78,407 | ₩79,021 | ₩77,233 | ₩77,674 | -0.94% | 36.6만 |
|---|
| 2026.07.28 | ₩78,620 | ₩79,061 | ₩78,180 | ₩78,807 | +0.24% | 57.1만 |
|---|
| 2026.07.27 | ₩80,328 | ₩80,408 | ₩79,261 | ₩79,807 | -0.65% | 26.8만 |
|---|
| 2026.07.24 | ₩79,807 | ₩80,194 | ₩79,461 | ₩79,701 | -0.13% | 16만 |
|---|
| 2026.07.23 | ₩79,234 | ₩79,634 | ₩78,874 | ₩79,287 | +0.07% | 39.8만 |
|---|
| 2026.07.22 | ₩80,394 | ₩80,808 | ₩80,314 | ₩80,568 | +0.22% | 48.2만 |
|---|
| 2026.07.21 | ₩79,381 | ₩80,047 | ₩78,981 | ₩80,021 | +0.81% | 23.6만 |
|---|
| 2026.07.20 | ₩78,820 | ₩78,847 | ₩77,980 | ₩78,034 | -1.00% | 29.4만 |
|---|
| 2026.07.17 | ₩77,740 | ₩78,794 | ₩77,553 | ₩78,647 | +1.17% | 25.5만 |
|---|
| 2026.07.16 | ₩79,354 | ₩79,554 | ₩78,954 | ₩79,167 | -0.24% | 26.7만 |
|---|
| 2026.07.15 | ₩80,421 | ₩80,648 | ₩79,674 | ₩80,448 | +0.03% | 37.8만 |
|---|
| 2026.07.14 | ₩80,021 | ₩80,634 | ₩79,781 | ₩79,874 | -0.18% | 43.1만 |
|---|
| 2026.07.13 | ₩79,514 | ₩79,514 | ₩78,674 | ₩78,820 | -0.87% | 35.2만 |
|---|
| 2026.07.10 | ₩79,847 | ₩80,381 | ₩79,701 | ₩80,208 | +0.45% | 32.5만 |
|---|
| 2026.07.09 | ₩79,354 | ₩79,967 | ₩79,287 | ₩79,767 | +0.52% | 26.4만 |
|---|
| 2026.07.08 | ₩78,660 | ₩79,007 | ₩77,820 | ₩78,887 | +0.29% | 27.2만 |
|---|
| 2026.07.07 | ₩80,728 | ₩80,848 | ₩79,727 | ₩79,967 | -0.94% | 27.6만 |
|---|
| 2026.07.06 | ₩80,994 | ₩81,701 | ₩80,994 | ₩81,568 | +0.71% | 34.6만 |
|---|
| 2026.07.02 | ₩80,688 | ₩81,101 | ₩79,647 | ₩80,248 | -0.55% | 31.1만 |
|---|
| 2026.07.01 | ₩79,607 | ₩80,328 | ₩79,554 | ₩79,861 | +0.32% | 58.7만 |
|---|
| 2026.06.30 | ₩79,901 | ₩80,501 | ₩79,581 | ₩80,408 | +0.63% | 33.5만 |
|---|
| 2026.06.29 | ₩79,621 | ₩79,887 | ₩78,700 | ₩79,861 | +0.30% | 32.2만 |
|---|
| 2026.06.26 | ₩79,687 | ₩79,954 | ₩79,314 | ₩79,487 | -0.25% | 35.6만 |
|---|
| 2026.06.25 | ₩80,661 | ₩80,781 | ₩79,834 | ₩80,221 | -0.55% | 56.3만 |
|---|
| 2026.06.24 | ₩79,501 | ₩79,661 | ₩78,941 | ₩79,234 | -0.34% | 29.6만 |
|---|
| 2026.06.23 | ₩80,007 | ₩80,674 | ₩79,901 | ₩80,208 | +0.25% | 38.8만 |
|---|
| 2026.06.22 | ₩82,075 | ₩82,955 | ₩81,314 | ₩82,408 | +0.41% | 73만 |
|---|
| 2026.06.18 | ₩82,315 | ₩82,328 | ₩81,901 | ₩82,008 | -0.37% | 36.9만 |
|---|
| 2026.06.17 | ₩82,115 | ₩82,822 | ₩81,154 | ₩81,301 | -0.99% | 25.6만 |
|---|
| 2026.06.16 | ₩81,848 | ₩82,035 | ₩81,528 | ₩81,595 | -0.31% | 28.7만 |
|---|
| 2026.06.15 | ₩81,354 | ₩81,515 | ₩80,914 | ₩81,008 | -0.43% | 30.9만 |
|---|
| 2026.06.12 | ₩79,194 | ₩79,874 | ₩78,807 | ₩79,767 | +0.72% | 21.4만 |
|---|
| 2026.06.11 | ₩76,553 | ₩78,820 | ₩76,460 | ₩78,700 | +2.80% | 22.9만 |
|---|
| 2026.06.10 | ₩76,393 | ₩76,753 | ₩75,460 | ₩75,460 | -1.22% | 28.1만 |
|---|
| 2026.06.09 | ₩78,447 | ₩78,607 | ₩76,020 | ₩77,260 | -1.51% | 41.6만 |
|---|
| 2026.06.08 | ₩78,114 | ₩78,314 | ₩77,540 | ₩77,674 | -0.56% | 40.5만 |
|---|
| 2026.06.05 | ₩79,047 | ₩79,047 | ₩76,953 | ₩77,153 | -2.40% | 34.8만 |
|---|
| 2026.06.04 | ₩79,487 | ₩79,927 | ₩79,327 | ₩79,781 | +0.37% | 40.5만 |
|---|
| 2026.06.03 | ₩79,954 | ₩79,954 | ₩79,394 | ₩79,447 | -0.63% | 92.7만 |
|---|
| 2026.06.02 | ₩79,767 | ₩80,394 | ₩79,581 | ₩80,381 | +0.77% | 55.8만 |
|---|
| 2026.06.01 | ₩79,461 | ₩79,994 | ₩78,820 | ₩79,621 | +0.20% | 43.2만 |
|---|
| 2026.05.29 | ₩80,674 | ₩81,141 | ₩80,221 | ₩80,608 | -0.08% | 33만 |
|---|
| 2026.05.28 | ₩80,021 | ₩80,688 | ₩79,594 | ₩80,501 | +0.60% | 31.5만 |
|---|
| 2026.05.27 | ₩80,874 | ₩81,021 | ₩80,421 | ₩80,688 | -0.23% | 46.2만 |
|---|
| 2026.05.26 | ₩81,154 | ₩81,488 | ₩80,914 | ₩81,314 | +0.20% | 30.1만 |
|---|
| 2026.05.22 | ₩79,901 | ₩80,141 | ₩79,341 | ₩79,687 | -0.27% | 35만 |
|---|
| 2026.05.21 | ₩78,620 | ₩80,248 | ₩78,474 | ₩79,874 | +1.59% | 33.5만 |
|---|
| 2026.05.20 | ₩78,154 | ₩79,621 | ₩78,034 | ₩79,541 | +1.77% | 31만 |
|---|
| 2026.05.19 | ₩77,847 | ₩78,247 | ₩77,407 | ₩77,807 | -0.05% | 32.6만 |
|---|
| 2026.05.18 | ₩79,114 | ₩79,381 | ₩78,247 | ₩78,914 | -0.25% | 35.6만 |
|---|
| 2026.05.15 | ₩78,954 | ₩78,954 | ₩78,300 | ₩78,607 | -0.44% | 40.4만 |
|---|
| 2026.05.14 | ₩80,981 | ₩80,981 | ₩80,501 | ₩80,554 | -0.53% | 47만 |
|---|
| 2026.05.13 | ₩80,568 | ₩81,421 | ₩80,474 | ₩81,328 | +0.94% | 43.5만 |
|---|
| 2026.05.12 | ₩80,274 | ₩80,701 | ₩79,594 | ₩80,568 | +0.37% | 36.5만 |
|---|
| 2026.05.11 | ₩80,621 | ₩81,168 | ₩80,621 | ₩80,994 | +0.46% | 40.5만 |
|---|
| 2026.05.08 | ₩80,728 | ₩80,994 | ₩80,288 | ₩80,728 | 0.00% | 84.4만 |
|---|
| 2026.05.07 | ₩81,421 | ₩81,581 | ₩79,821 | ₩79,941 | -1.82% | 43만 |
|---|
| 2026.05.06 | ₩80,994 | ₩81,435 | ₩80,954 | ₩81,314 | +0.40% | 35.1만 |
|---|
| 2026.05.05 | ₩78,500 | ₩78,941 | ₩78,140 | ₩78,780 | +0.36% | 37.6만 |
|---|
| 2026.05.04 | ₩78,274 | ₩78,620 | ₩77,447 | ₩77,740 | -0.68% | 34.4만 |
|---|
| 2026.05.01 | ₩78,967 | ₩79,607 | ₩78,780 | ₩78,967 | 0.00% | 33.8만 |
|---|
| 2026.04.30 | ₩78,220 | ₩79,274 | ₩77,954 | ₩79,221 | +1.28% | 47.3만 |
|---|
| 2026.04.29 | ₩77,687 | ₩77,727 | ₩76,687 | ₩77,007 | -0.88% | 48만 |
|---|
| 2026.04.28 | ₩77,794 | ₩78,074 | ₩77,460 | ₩77,874 | +0.10% | 26만 |
|---|
| 2026.04.27 | ₩78,114 | ₩78,180 | ₩77,700 | ₩77,940 | -0.22% | 37.9만 |
|---|
| 2026.04.24 | ₩77,594 | ₩78,207 | ₩77,407 | ₩78,047 | +0.58% | 26.7만 |
|---|
| 2026.04.23 | ₩77,847 | ₩78,287 | ₩76,593 | ₩77,513 | -0.43% | 46만 |
|---|
| 2026.04.22 | ₩78,487 | ₩78,487 | ₩77,900 | ₩78,127 | -0.46% | 44.3만 |
|---|
| 2026.04.21 | ₩79,154 | ₩79,234 | ₩77,407 | ₩77,553 | -2.02% | 35.4만 |
|---|
| 2026.04.20 | ₩79,567 | ₩79,594 | ₩79,034 | ₩79,581 | +0.02% | 51.6만 |
|---|
| 2026.04.17 | ₩80,341 | ₩80,888 | ₩80,061 | ₩80,194 | -0.18% | 29.2만 |
|---|
| 2026.04.16 | ₩79,687 | ₩79,741 | ₩78,820 | ₩79,087 | -0.75% | 31.9만 |
|---|
| 2026.04.15 | ₩79,741 | ₩79,741 | ₩79,274 | ₩79,621 | -0.15% | 44.9만 |
|---|
| 2026.04.14 | ₩79,914 | ₩80,421 | ₩79,794 | ₩80,408 | +0.62% | 49.8만 |
|---|
| 2026.04.13 | ₩78,114 | ₩79,447 | ₩77,900 | ₩79,261 | +1.47% | 29.5만 |
|---|
| 2026.04.10 | ₩79,007 | ₩79,274 | ₩78,620 | ₩78,954 | -0.07% | 56.2만 |
|---|
| 2026.04.09 | ₩77,807 | ₩78,941 | ₩77,527 | ₩78,580 | +0.99% | 50.8만 |
|---|
| 2026.04.08 | ₩78,514 | ₩79,021 | ₩77,887 | ₩78,607 | +0.12% | 57.3만 |
|---|
| 2026.04.07 | ₩74,286 | ₩75,126 | ₩73,552 | ₩75,033 | +1.01% | 55.3만 |
|---|
| 2026.04.06 | ₩74,513 | ₩75,113 | ₩74,513 | ₩74,926 | +0.55% | 38.2만 |
|---|
| 2026.04.02 | ₩72,846 | ₩74,539 | ₩72,779 | ₩74,526 | +2.31% | 44.8만 |
|---|
| 2026.04.01 | ₩74,886 | ₩75,726 | ₩74,646 | ₩75,193 | +0.41% | 58만 |
|---|
| 2026.03.31 | ₩71,699 | ₩73,219 | ₩71,379 | ₩73,139 | +2.01% | 49.2만 |
|---|
| 2026.03.30 | ₩71,245 | ₩71,472 | ₩70,205 | ₩70,578 | -0.94% | 43.3만 |
|---|
| 2026.03.27 | ₩70,872 | ₩71,445 | ₩70,325 | ₩70,618 | -0.36% | 54.3만 |
|---|
| 2026.03.26 | ₩72,232 | ₩72,912 | ₩71,365 | ₩71,392 | -1.16% | 42만 |
|---|
| 2026.03.25 | ₩73,526 | ₩73,726 | ₩72,926 | ₩73,286 | -0.33% | 35.6만 |
|---|
| 2026.03.24 | ₩71,005 | ₩72,405 | ₩70,832 | ₩71,979 | +1.37% | 69.7만 |
|---|
| 2026.03.23 | ₩71,712 | ₩73,192 | ₩71,632 | ₩72,232 | +0.73% | 79.2만 |
|---|
| 2026.03.20 | ₩73,232 | ₩73,259 | ₩70,032 | ₩70,658 | -3.51% | 69.9만 |
|---|
| 2026.03.19 | ₩72,566 | ₩73,939 | ₩72,365 | ₩73,619 | +1.45% | 47.4만 |
|---|
| 2026.03.18 | ₩75,006 | ₩75,193 | ₩73,939 | ₩73,966 | -1.39% | 46.2만 |
|---|
| 2026.03.17 | ₩75,246 | ₩75,686 | ₩75,126 | ₩75,260 | +0.02% | 30.2만 |
|---|
| 2026.03.16 | ₩74,286 | ₩74,979 | ₩74,286 | ₩74,779 | +0.66% | 28.4만 |
|---|
| 2026.03.13 | ₩74,313 | ₩74,753 | ₩73,166 | ₩73,259 | -1.42% | 46.7만 |
|---|
| 2026.03.12 | ₩74,806 | ₩74,846 | ₩73,899 | ₩74,299 | -0.68% | 63.3만 |
|---|
| 2026.03.11 | ₩75,593 | ₩76,020 | ₩75,273 | ₩75,780 | +0.25% | 54.3만 |
|---|
| 2026.03.10 | ₩76,407 | ₩77,353 | ₩75,953 | ₩76,233 | -0.23% | 37.3만 |
|---|
| 2026.03.09 | ₩74,286 | ₩76,033 | ₩73,512 | ₩75,740 | +1.96% | 79만 |
|---|
| 2026.03.06 | ₩74,686 | ₩75,593 | ₩74,286 | ₩75,286 | +0.80% | 69.4만 |
|---|
| 2026.03.05 | ₩76,540 | ₩76,873 | ₩75,300 | ₩76,073 | -0.61% | 66.9만 |
|---|
| 2026.03.04 | ₩77,153 | ₩77,887 | ₩76,967 | ₩77,714 | +0.73% | 36만 |
|---|
| 2026.03.03 | ₩75,713 | ₩76,700 | ₩74,486 | ₩76,407 | +0.92% | 77.7만 |
|---|
| 2026.03.02 | ₩78,394 | ₩79,167 | ₩78,047 | ₩78,874 | +0.61% | 52.8만 |
|---|
| 2026.02.27 | ₩80,394 | ₩80,408 | ₩79,727 | ₩79,887 | -0.63% | 52.5만 |
|---|
| 2026.02.26 | ₩80,208 | ₩80,608 | ₩79,861 | ₩80,581 | +0.47% | 61.9만 |
|---|
| 2026.02.25 | ₩79,687 | ₩80,488 | ₩79,687 | ₩80,408 | +0.90% | 67.2만 |
|---|
| 2026.02.24 | ₩78,887 | ₩79,394 | ₩78,727 | ₩79,234 | +0.44% | 55.8만 |
|---|
| 2026.02.23 | ₩80,168 | ₩80,314 | ₩79,301 | ₩79,634 | -0.67% | 57.7만 |
|---|
| 2026.02.20 | ₩79,141 | ₩79,887 | ₩79,061 | ₩79,887 | +0.94% | 39.8만 |
|---|
| 2026.02.19 | ₩78,394 | ₩78,901 | ₩78,220 | ₩78,887 | +0.63% | 32.7만 |
|---|
| 2026.02.18 | ₩78,941 | ₩79,354 | ₩78,780 | ₩78,981 | +0.05% | 79만 |
|---|
| 2026.02.17 | ₩77,634 | ₩78,514 | ₩77,500 | ₩78,420 | +1.01% | 36.1만 |
|---|
| 2026.02.13 | ₩77,367 | ₩77,927 | ₩76,980 | ₩77,820 | +0.59% | 51.3만 |
|---|
| 2026.02.12 | ₩79,101 | ₩79,181 | ₩77,634 | ₩77,847 | -1.58% | 128.5만 |
|---|
| 2026.02.11 | ₩79,314 | ₩79,487 | ₩78,327 | ₩78,927 | -0.49% | 52.3만 |
|---|
| 2026.02.10 | ₩79,154 | ₩79,301 | ₩78,740 | ₩78,927 | -0.29% | 40.6만 |
|---|
| 2026.02.09 | ₩78,220 | ₩79,314 | ₩78,220 | ₩79,221 | +1.28% | 47.3만 |
|---|
| 2026.02.06 | ₩77,287 | ₩77,914 | ₩77,193 | ₩77,887 | +0.78% | 43.5만 |
|---|
| 2026.02.05 | ₩76,780 | ₩77,113 | ₩76,086 | ₩76,180 | -0.78% | 81.9만 |
|---|
| 2026.02.04 | ₩78,647 | ₩78,647 | ₩77,313 | ₩77,714 | -1.19% | 62.2만 |
|---|
| 2026.02.03 | ₩78,047 | ₩78,314 | ₩77,420 | ₩78,140 | +0.12% | 109.1만 |
|---|
| 2026.02.02 | ₩77,353 | ₩77,914 | ₩77,327 | ₩77,820 | +0.60% | 63.9만 |
|---|
| 2026.01.30 | ₩77,887 | ₩78,020 | ₩76,793 | ₩77,060 | -1.06% | 55만 |
|---|
| 2026.01.29 | ₩78,487 | ₩78,580 | ₩77,167 | ₩78,140 | -0.44% | 48.5만 |
|---|
| 2026.01.28 | ₩77,874 | ₩78,007 | ₩77,393 | ₩77,740 | -0.17% | 64.2만 |
|---|
| 2026.01.27 | ₩77,940 | ₩78,527 | ₩77,900 | ₩78,420 | +0.62% | 65.6만 |
|---|
| 2026.01.26 | ₩77,220 | ₩77,380 | ₩77,020 | ₩77,087 | -0.17% | 70.9만 |
|---|
| 2026.01.23 | ₩76,140 | ₩76,740 | ₩75,913 | ₩76,647 | +0.67% | 56.3만 |
|---|
| 2026.01.22 | ₩76,206 | ₩76,353 | ₩75,766 | ₩76,260 | +0.07% | 65만 |
|---|
| 2026.01.21 | ₩75,526 | ₩76,126 | ₩75,086 | ₩75,820 | +0.39% | 60만 |
|---|
| 2026.01.20 | ₩75,833 | ₩76,153 | ₩75,500 | ₩75,620 | -0.28% | 74.9만 |
|---|
| 2026.01.16 | ₩76,327 | ₩76,393 | ₩76,006 | ₩76,340 | +0.02% | 42.5만 |
|---|
| 2026.01.15 | ₩76,140 | ₩76,420 | ₩76,046 | ₩76,113 | -0.04% | 169.8만 |
|---|
| 2026.01.14 | ₩76,260 | ₩76,260 | ₩75,780 | ₩76,180 | -0.10% | 52.6만 |
|---|
| 2026.01.13 | ₩76,260 | ₩76,260 | ₩75,833 | ₩76,100 | -0.21% | 38.8만 |
|---|
| 2026.01.12 | ₩75,913 | ₩76,353 | ₩75,913 | ₩76,353 | +0.58% | 52만 |
|---|
| 2026.01.09 | ₩75,513 | ₩75,886 | ₩75,286 | ₩75,726 | +0.28% | 46.3만 |
|---|
| 2026.01.08 | ₩75,446 | ₩75,726 | ₩75,393 | ₩75,726 | +0.37% | 44.9만 |
|---|
| 2026.01.07 | ₩75,660 | ₩75,660 | ₩75,300 | ₩75,366 | -0.39% | 48.9만 |
|---|
| 2026.01.06 | ₩76,300 | ₩76,300 | ₩75,713 | ₩75,820 | -0.63% | 63.8만 |
|---|
| 2026.01.05 | ₩75,326 | ₩76,033 | ₩75,313 | ₩75,993 | +0.89% | 49.5만 |
|---|
| 2026.01.02 | ₩74,846 | ₩75,020 | ₩74,553 | ₩75,020 | +0.23% | 69.2만 |
|---|
| 2025.12.31 | ₩74,459 | ₩74,459 | ₩74,046 | ₩74,113 | -0.47% | 35.5만 |
|---|
| 2025.12.30 | ₩74,673 | ₩74,753 | ₩74,446 | ₩74,473 | -0.27% | 45.9만 |
|---|
| 2025.12.29 | ₩74,273 | ₩74,339 | ₩74,073 | ₩74,246 | -0.04% | 39.4만 |
|---|
| 2025.12.26 | ₩74,833 | ₩74,833 | ₩74,566 | ₩74,713 | -0.16% | 112.9만 |
|---|
| 2025.12.24 | ₩74,686 | ₩74,873 | ₩74,566 | ₩74,819 | +0.18% | 32.7만 |
|---|
| 2025.12.23 | ₩74,473 | ₩74,739 | ₩74,379 | ₩74,633 | +0.21% | 47.8만 |
|---|
| 2025.12.22 | ₩74,099 | ₩74,339 | ₩73,926 | ₩74,193 | +0.13% | 48만 |
|---|
| 2025.12.19 | ₩75,446 | ₩75,900 | ₩75,446 | ₩75,646 | +0.27% | 47.4만 |
|---|
| 2025.12.18 | ₩74,899 | ₩75,300 | ₩74,739 | ₩74,953 | +0.07% | 37.8만 |
|---|
| 2025.12.17 | ₩74,686 | ₩74,819 | ₩74,153 | ₩74,153 | -0.71% | 32만 |
|---|
| 2025.12.16 | ₩74,606 | ₩74,713 | ₩74,286 | ₩74,473 | -0.18% | 40.8만 |
|---|
| 2025.12.15 | ₩75,033 | ₩75,073 | ₩74,659 | ₩74,739 | -0.39% | 33.5만 |
|---|
| 2025.12.12 | ₩74,993 | ₩74,993 | ₩74,059 | ₩74,446 | -0.73% | 43.6만 |
|---|
| 2025.12.11 | ₩74,766 | ₩75,046 | ₩74,579 | ₩74,926 | +0.21% | 26.7만 |
|---|
| 2025.12.10 | ₩73,646 | ₩74,553 | ₩73,619 | ₩74,473 | +1.12% | 21만 |
|---|
| 2025.12.09 | ₩73,406 | ₩73,753 | ₩73,379 | ₩73,392 | -0.02% | 28.8만 |
|---|
| 2025.12.08 | ₩73,419 | ₩73,419 | ₩73,046 | ₩73,259 | -0.22% | 18.4만 |
|---|
| 2025.12.05 | ₩73,366 | ₩73,446 | ₩72,859 | ₩73,072 | -0.40% | 19.8만 |
|---|
| 2025.12.04 | ₩72,846 | ₩73,206 | ₩72,739 | ₩73,126 | +0.38% | 27.4만 |
|---|
| 2025.12.03 | ₩72,619 | ₩72,832 | ₩72,432 | ₩72,739 | +0.17% | 22.4만 |
|---|
| 2025.12.02 | ₩72,592 | ₩72,766 | ₩72,392 | ₩72,712 | +0.17% | 75.7만 |
|---|
| 2025.12.01 | ₩72,365 | ₩72,566 | ₩71,952 | ₩71,992 | -0.52% | 28.5만 |
|---|
| 2025.11.28 | ₩72,405 | ₩72,766 | ₩72,365 | ₩72,739 | +0.46% | 14.5만 |
|---|
| 2025.11.26 | ₩71,885 | ₩72,486 | ₩71,885 | ₩72,365 | +0.67% | 26.9만 |
|---|
| 2025.11.25 | ₩70,938 | ₩71,525 | ₩70,752 | ₩71,392 | +0.64% | 39.3만 |
|---|
| 2025.11.24 | ₩70,192 | ₩70,472 | ₩70,005 | ₩70,285 | +0.13% | 34.9만 |
|---|
| 2025.11.21 | ₩70,112 | ₩70,458 | ₩69,538 | ₩70,218 | +0.15% | 26.3만 |
|---|
| 2025.11.20 | ₩71,592 | ₩71,619 | ₩69,871 | ₩69,885 | -2.38% | 30.9만 |
|---|
| 2025.11.19 | ₩70,898 | ₩71,245 | ₩70,485 | ₩70,712 | -0.26% | 40만 |
|---|
| 2025.11.18 | ₩70,885 | ₩71,232 | ₩70,565 | ₩71,045 | +0.23% | 32.2만 |
|---|
| 2025.11.17 | ₩72,325 | ₩72,472 | ₩71,499 | ₩71,805 | -0.72% | 24.8만 |
|---|
| 2025.11.14 | ₩72,125 | ₩72,659 | ₩71,912 | ₩72,459 | +0.46% | 40.3만 |
|---|
| 2025.11.13 | ₩73,939 | ₩73,939 | ₩72,792 | ₩73,032 | -1.23% | 28.3만 |
|---|
| 2025.11.12 | ₩73,352 | ₩73,819 | ₩73,352 | ₩73,819 | +0.64% | 31만 |
|---|
| 2025.11.11 | ₩73,206 | ₩73,272 | ₩72,886 | ₩73,192 | -0.02% | 26.8만 |
|---|
| 2025.11.10 | ₩72,566 | ₩73,192 | ₩72,566 | ₩73,086 | +0.72% | 29.9만 |
|---|
| 2025.11.07 | ₩71,445 | ₩71,952 | ₩71,058 | ₩71,912 | +0.65% | 30만 |
|---|
| 2025.11.06 | ₩72,112 | ₩72,165 | ₩71,605 | ₩71,779 | -0.46% | 31.9만 |
|---|
| 2025.11.05 | ₩71,459 | ₩71,992 | ₩71,405 | ₩71,899 | +0.62% | 25만 |
|---|
| 2025.11.04 | ₩71,432 | ₩71,725 | ₩71,152 | ₩71,299 | -0.19% | 34.2만 |
|---|
| 2025.11.03 | ₩72,139 | ₩72,245 | ₩71,952 | ₩72,205 | +0.09% | 25.6만 |
|---|
| 2025.10.31 | ₩72,005 | ₩72,005 | ₩71,619 | ₩71,899 | -0.15% | 19.4만 |
|---|
| 2025.10.30 | ₩71,685 | ₩72,205 | ₩71,645 | ₩71,965 | +0.39% | 30.4만 |
|---|
| 2025.10.29 | ₩72,325 | ₩72,526 | ₩71,752 | ₩72,085 | -0.33% | 24.3만 |
|---|
| 2025.10.28 | ₩71,952 | ₩72,339 | ₩71,832 | ₩72,205 | +0.35% | 30.5만 |
|---|
| 2025.10.27 | ₩71,685 | ₩71,819 | ₩71,579 | ₩71,792 | +0.15% | 38.3만 |
|---|
| 2025.10.24 | ₩71,245 | ₩71,365 | ₩71,112 | ₩71,339 | +0.13% | 33.5만 |
|---|
| 2025.10.23 | ₩71,032 | ₩71,138 | ₩70,858 | ₩71,045 | +0.02% | 19.7만 |
|---|
| 2025.10.22 | ₩70,685 | ₩70,832 | ₩70,165 | ₩70,538 | -0.21% | 28.5만 |
|---|
| 2025.10.21 | ₩70,938 | ₩70,938 | ₩70,538 | ₩70,552 | -0.55% | 24.9만 |
|---|
| 2025.10.20 | ₩70,858 | ₩71,259 | ₩70,858 | ₩71,192 | +0.47% | 22.7만 |
|---|
| 2025.10.17 | ₩70,472 | ₩70,565 | ₩69,992 | ₩70,432 | -0.06% | 37.7만 |
|---|
| 2025.10.16 | ₩71,325 | ₩71,485 | ₩70,805 | ₩70,992 | -0.47% | 33.3만 |
|---|
| 2025.10.15 | ₩71,339 | ₩71,539 | ₩70,792 | ₩70,978 | -0.50% | 49.8만 |
|---|
| 2025.10.14 | ₩70,752 | ₩71,525 | ₩70,352 | ₩71,312 | +0.79% | 26만 |
|---|
| 2025.10.13 | ₩70,858 | ₩71,152 | ₩70,685 | ₩71,018 | +0.23% | 27만 |
|---|
| 2025.10.10 | ₩71,459 | ₩71,512 | ₩70,498 | ₩70,512 | -1.33% | 23.7만 |
|---|