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 | ₩80,219 | ₩80,406 | ₩80,019 | ₩80,352 | +0.17% | 49.8만 |
| 2026.10.08 | ₩80,045 | ₩80,419 | ₩79,698 | ₩80,032 | -0.02% | 48.9만 |
| 2026.10.07 | ₩80,860 | ₩81,007 | ₩80,459 | ₩80,780 | -0.10% | 48.8만 |
| 2026.10.06 | ₩82,769 | ₩82,849 | ₩82,368 | ₩82,448 | -0.39% | 30.1만 |
| 2026.10.05 | ₩82,075 | ₩82,422 | ₩81,687 | ₩82,208 | +0.16% | 31.2만 |
| 2026.10.02 | ₩81,741 | ₩82,141 | ₩81,434 | ₩82,128 | +0.47% | 33만 |
| 2026.10.01 | ₩81,180 | ₩81,180 | ₩80,192 | ₩80,900 | -0.35% | 29만 |
| 2026.09.30 | ₩82,408 | ₩82,408 | ₩81,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,487 |
| -1.12% |
| 28.3만 |
| 2026.09.29 | ₩82,088 | ₩82,088 | ₩81,447 | ₩81,968 | -0.15% | 29.7만 |
|---|
| 2026.09.28 | ₩82,315 | ₩82,649 | ₩81,754 | ₩82,168 | -0.18% | 28.6만 |
|---|
| 2026.09.25 | ₩82,181 | ₩82,662 | ₩81,968 | ₩82,569 | +0.47% | 34.1만 |
|---|
| 2026.09.24 | ₩81,220 | ₩81,634 | ₩80,833 | ₩81,447 | +0.28% | 56.7만 |
|---|
| 2026.09.23 | ₩82,528 | ₩82,542 | ₩81,567 | ₩81,714 | -0.99% | 93.2만 |
|---|
| 2026.09.22 | ₩82,876 | ₩83,263 | ₩82,502 | ₩83,076 | +0.24% | 45.5만 |
|---|
| 2026.09.21 | ₩82,662 | ₩83,036 | ₩82,435 | ₩82,876 | +0.26% | 37.5만 |
|---|
| 2026.09.18 | ₩82,368 | ₩82,395 | ₩81,954 | ₩82,395 | +0.03% | 24.4만 |
|---|
| 2026.09.17 | ₩83,022 | ₩83,370 | ₩82,822 | ₩83,036 | +0.02% | 23.9만 |
|---|
| 2026.09.16 | ₩82,782 | ₩83,076 | ₩81,394 | ₩82,075 | -0.85% | 30.4만 |
|---|
| 2026.09.15 | ₩82,435 | ₩82,435 | ₩81,808 | ₩82,208 | -0.28% | 24만 |
|---|
| 2026.09.14 | ₩82,488 | ₩83,183 | ₩82,141 | ₩82,715 | +0.28% | 27.4만 |
|---|
| 2026.09.11 | ₩84,184 | ₩84,211 | ₩83,610 | ₩83,957 | -0.27% | 37.8만 |
|---|
| 2026.09.10 | ₩83,289 | ₩83,583 | ₩82,876 | ₩83,116 | -0.21% | 34.6만 |
|---|
| 2026.09.09 | ₩84,464 | ₩84,464 | ₩83,930 | ₩84,064 | -0.47% | 25.9만 |
|---|
| 2026.09.08 | ₩84,905 | ₩85,185 | ₩84,584 | ₩84,598 | -0.36% | 56.9만 |
|---|
| 2026.09.04 | ₩84,371 | ₩84,945 | ₩84,371 | ₩84,718 | +0.41% | 28.3만 |
|---|
| 2026.09.03 | ₩84,090 | ₩84,745 | ₩83,930 | ₩84,638 | +0.65% | 26.6만 |
|---|
| 2026.09.02 | ₩82,809 | ₩83,236 | ₩82,755 | ₩83,156 | +0.42% | 42.2만 |
|---|
| 2026.09.01 | ₩82,635 | ₩82,929 | ₩82,008 | ₩82,288 | -0.42% | 25.1만 |
|---|
| 2026.08.31 | ₩83,690 | ₩83,783 | ₩82,916 | ₩83,116 | -0.69% | 25.7만 |
|---|
| 2026.08.28 | ₩84,344 | ₩84,397 | ₩83,249 | ₩83,530 | -0.97% | 27.9만 |
|---|
| 2026.08.27 | ₩84,251 | ₩84,251 | ₩83,783 | ₩84,037 | -0.25% | 35.1만 |
|---|
| 2026.08.26 | ₩84,611 | ₩84,771 | ₩84,197 | ₩84,304 | -0.36% | 22.6만 |
|---|
| 2026.08.25 | ₩84,104 | ₩84,664 | ₩83,957 | ₩84,638 | +0.63% | 25.8만 |
|---|
| 2026.08.24 | ₩83,797 | ₩83,837 | ₩83,396 | ₩83,636 | -0.19% | 20.3만 |
|---|
| 2026.08.21 | ₩84,037 | ₩84,277 | ₩83,743 | ₩83,944 | -0.11% | 56.1만 |
|---|
| 2026.08.20 | ₩83,062 | ₩83,503 | ₩82,862 | ₩82,982 | -0.10% | 26.6만 |
|---|
| 2026.08.19 | ₩83,957 | ₩84,050 | ₩82,982 | ₩83,316 | -0.76% | 30.1만 |
|---|
| 2026.08.18 | ₩83,984 | ₩84,211 | ₩83,196 | ₩83,329 | -0.78% | 31.1만 |
|---|
| 2026.08.17 | ₩84,918 | ₩85,279 | ₩84,771 | ₩84,851 | -0.08% | 28.4만 |
|---|
| 2026.08.14 | ₩84,437 | ₩84,771 | ₩84,251 | ₩84,451 | +0.02% | 20.6만 |
|---|
| 2026.08.13 | ₩84,491 | ₩84,584 | ₩84,184 | ₩84,371 | -0.14% | 22.7만 |
|---|
| 2026.08.12 | ₩84,437 | ₩84,518 | ₩84,077 | ₩84,264 | -0.21% | 25.3만 |
|---|
| 2026.08.11 | ₩83,717 | ₩83,837 | ₩83,169 | ₩83,370 | -0.41% | 22만 |
|---|
| 2026.08.10 | ₩83,463 | ₩83,596 | ₩83,183 | ₩83,289 | -0.21% | 20.8만 |
|---|
| 2026.08.07 | ₩84,050 | ₩84,090 | ₩83,463 | ₩83,757 | -0.35% | 31.4만 |
|---|
| 2026.08.06 | ₩82,929 | ₩83,436 | ₩82,662 | ₩82,836 | -0.11% | 33.2만 |
|---|
| 2026.08.05 | ₩83,089 | ₩83,503 | ₩82,969 | ₩83,076 | -0.02% | 46.2만 |
|---|
| 2026.08.04 | ₩82,502 | ₩83,022 | ₩82,448 | ₩82,849 | +0.42% | 41.3만 |
|---|
| 2026.08.03 | ₩81,060 | ₩81,714 | ₩80,913 | ₩81,701 | +0.79% | 25.6만 |
|---|
| 2026.07.31 | ₩81,087 | ₩81,193 | ₩80,005 | ₩80,993 | -0.12% | 53.8만 |
|---|
| 2026.07.30 | ₩79,458 | ₩81,113 | ₩79,458 | ₩80,913 | +1.83% | 37.9만 |
|---|
| 2026.07.29 | ₩78,483 | ₩79,098 | ₩77,309 | ₩77,749 | -0.94% | 36.6만 |
|---|
| 2026.07.28 | ₩78,697 | ₩79,138 | ₩78,257 | ₩78,884 | +0.24% | 57.1만 |
|---|
| 2026.07.27 | ₩80,406 | ₩80,486 | ₩79,338 | ₩79,885 | -0.65% | 26.8만 |
|---|
| 2026.07.24 | ₩79,885 | ₩80,272 | ₩79,538 | ₩79,778 | -0.13% | 16만 |
|---|
| 2026.07.23 | ₩79,311 | ₩79,712 | ₩78,951 | ₩79,365 | +0.07% | 39.8만 |
|---|
| 2026.07.22 | ₩80,473 | ₩80,886 | ₩80,392 | ₩80,646 | +0.22% | 48.2만 |
|---|
| 2026.07.21 | ₩79,458 | ₩80,126 | ₩79,058 | ₩80,099 | +0.81% | 23.6만 |
|---|
| 2026.07.20 | ₩78,897 | ₩78,924 | ₩78,056 | ₩78,110 | -1.00% | 29.4만 |
|---|
| 2026.07.17 | ₩77,816 | ₩78,871 | ₩77,629 | ₩78,724 | +1.17% | 25.5만 |
|---|
| 2026.07.16 | ₩79,431 | ₩79,632 | ₩79,031 | ₩79,244 | -0.24% | 26.7만 |
|---|
| 2026.07.15 | ₩80,499 | ₩80,726 | ₩79,752 | ₩80,526 | +0.03% | 37.8만 |
|---|
| 2026.07.14 | ₩80,099 | ₩80,713 | ₩79,859 | ₩79,952 | -0.18% | 43.1만 |
|---|
| 2026.07.13 | ₩79,592 | ₩79,592 | ₩78,750 | ₩78,897 | -0.87% | 35.2만 |
|---|
| 2026.07.10 | ₩79,925 | ₩80,459 | ₩79,778 | ₩80,286 | +0.45% | 32.5만 |
|---|
| 2026.07.09 | ₩79,431 | ₩80,045 | ₩79,365 | ₩79,845 | +0.52% | 26.4만 |
|---|
| 2026.07.08 | ₩78,737 | ₩79,084 | ₩77,896 | ₩78,964 | +0.29% | 27.2만 |
|---|
| 2026.07.07 | ₩80,806 | ₩80,926 | ₩79,805 | ₩80,045 | -0.94% | 27.6만 |
|---|
| 2026.07.06 | ₩81,073 | ₩81,781 | ₩81,073 | ₩81,647 | +0.71% | 34.6만 |
|---|
| 2026.07.02 | ₩80,766 | ₩81,180 | ₩79,725 | ₩80,326 | -0.55% | 31.1만 |
|---|
| 2026.07.01 | ₩79,685 | ₩80,406 | ₩79,632 | ₩79,939 | +0.32% | 58.7만 |
|---|
| 2026.06.30 | ₩79,979 | ₩80,579 | ₩79,658 | ₩80,486 | +0.63% | 33.5만 |
|---|
| 2026.06.29 | ₩79,698 | ₩79,965 | ₩78,777 | ₩79,939 | +0.30% | 32.2만 |
|---|
| 2026.06.26 | ₩79,765 | ₩80,032 | ₩79,391 | ₩79,565 | -0.25% | 35.6만 |
|---|
| 2026.06.25 | ₩80,740 | ₩80,860 | ₩79,912 | ₩80,299 | -0.55% | 56.3만 |
|---|
| 2026.06.24 | ₩79,578 | ₩79,738 | ₩79,017 | ₩79,311 | -0.34% | 29.6만 |
|---|
| 2026.06.23 | ₩80,085 | ₩80,753 | ₩79,979 | ₩80,286 | +0.25% | 38.8만 |
|---|
| 2026.06.22 | ₩82,155 | ₩83,036 | ₩81,394 | ₩82,488 | +0.41% | 73만 |
|---|
| 2026.06.18 | ₩82,395 | ₩82,408 | ₩81,981 | ₩82,088 | -0.37% | 36.9만 |
|---|
| 2026.06.17 | ₩82,195 | ₩82,902 | ₩81,234 | ₩81,380 | -0.99% | 25.6만 |
|---|
| 2026.06.16 | ₩81,928 | ₩82,115 | ₩81,607 | ₩81,674 | -0.31% | 28.7만 |
|---|
| 2026.06.15 | ₩81,434 | ₩81,594 | ₩80,993 | ₩81,087 | -0.43% | 30.9만 |
|---|
| 2026.06.12 | ₩79,271 | ₩79,952 | ₩78,884 | ₩79,845 | +0.72% | 21.4만 |
|---|
| 2026.06.11 | ₩76,628 | ₩78,897 | ₩76,534 | ₩78,777 | +2.80% | 22.9만 |
|---|
| 2026.06.10 | ₩76,468 | ₩76,828 | ₩75,533 | ₩75,533 | -1.22% | 28.1만 |
|---|
| 2026.06.09 | ₩78,524 | ₩78,684 | ₩76,094 | ₩77,335 | -1.51% | 41.6만 |
|---|
| 2026.06.08 | ₩78,190 | ₩78,390 | ₩77,616 | ₩77,749 | -0.56% | 40.5만 |
|---|
| 2026.06.05 | ₩79,124 | ₩79,124 | ₩77,028 | ₩77,229 | -2.40% | 34.8만 |
|---|
| 2026.06.04 | ₩79,565 | ₩80,005 | ₩79,405 | ₩79,859 | +0.37% | 40.5만 |
|---|
| 2026.06.03 | ₩80,032 | ₩80,032 | ₩79,471 | ₩79,525 | -0.63% | 92.7만 |
|---|
| 2026.06.02 | ₩79,845 | ₩80,473 | ₩79,658 | ₩80,459 | +0.77% | 55.8만 |
|---|
| 2026.06.01 | ₩79,538 | ₩80,072 | ₩78,897 | ₩79,698 | +0.20% | 43.2만 |
|---|
| 2026.05.29 | ₩80,753 | ₩81,220 | ₩80,299 | ₩80,686 | -0.08% | 33만 |
|---|
| 2026.05.28 | ₩80,099 | ₩80,766 | ₩79,672 | ₩80,579 | +0.60% | 31.5만 |
|---|
| 2026.05.27 | ₩80,953 | ₩81,100 | ₩80,499 | ₩80,766 | -0.23% | 46.2만 |
|---|
| 2026.05.26 | ₩81,234 | ₩81,567 | ₩80,993 | ₩81,394 | +0.20% | 30.1만 |
|---|
| 2026.05.22 | ₩79,979 | ₩80,219 | ₩79,418 | ₩79,765 | -0.27% | 35만 |
|---|
| 2026.05.21 | ₩78,697 | ₩80,326 | ₩78,550 | ₩79,952 | +1.59% | 33.5만 |
|---|
| 2026.05.20 | ₩78,230 | ₩79,698 | ₩78,110 | ₩79,618 | +1.77% | 31만 |
|---|
| 2026.05.19 | ₩77,923 | ₩78,323 | ₩77,482 | ₩77,883 | -0.05% | 32.6만 |
|---|
| 2026.05.18 | ₩79,191 | ₩79,458 | ₩78,323 | ₩78,991 | -0.25% | 35.6만 |
|---|
| 2026.05.15 | ₩79,031 | ₩79,031 | ₩78,377 | ₩78,684 | -0.44% | 40.4만 |
|---|
| 2026.05.14 | ₩81,060 | ₩81,060 | ₩80,579 | ₩80,633 | -0.53% | 47만 |
|---|
| 2026.05.13 | ₩80,646 | ₩81,501 | ₩80,553 | ₩81,407 | +0.94% | 43.5만 |
|---|
| 2026.05.12 | ₩80,352 | ₩80,780 | ₩79,672 | ₩80,646 | +0.37% | 36.5만 |
|---|
| 2026.05.11 | ₩80,700 | ₩81,247 | ₩80,700 | ₩81,073 | +0.46% | 40.5만 |
|---|
| 2026.05.08 | ₩80,806 | ₩81,073 | ₩80,366 | ₩80,806 | 0.00% | 84.4만 |
|---|
| 2026.05.07 | ₩81,501 | ₩81,661 | ₩79,899 | ₩80,019 | -1.82% | 43만 |
|---|
| 2026.05.06 | ₩81,073 | ₩81,514 | ₩81,033 | ₩81,394 | +0.40% | 35.1만 |
|---|
| 2026.05.05 | ₩78,577 | ₩79,017 | ₩78,216 | ₩78,857 | +0.36% | 37.6만 |
|---|
| 2026.05.04 | ₩78,350 | ₩78,697 | ₩77,522 | ₩77,816 | -0.68% | 34.4만 |
|---|
| 2026.05.01 | ₩79,044 | ₩79,685 | ₩78,857 | ₩79,044 | 0.00% | 33.8만 |
|---|
| 2026.04.30 | ₩78,297 | ₩79,351 | ₩78,030 | ₩79,298 | +1.28% | 47.3만 |
|---|
| 2026.04.29 | ₩77,763 | ₩77,803 | ₩76,761 | ₩77,082 | -0.88% | 48만 |
|---|
| 2026.04.28 | ₩77,869 | ₩78,150 | ₩77,536 | ₩77,949 | +0.10% | 26만 |
|---|
| 2026.04.27 | ₩78,190 | ₩78,257 | ₩77,776 | ₩78,016 | -0.22% | 37.9만 |
|---|
| 2026.04.24 | ₩77,669 | ₩78,283 | ₩77,482 | ₩78,123 | +0.58% | 26.7만 |
|---|
| 2026.04.23 | ₩77,923 | ₩78,363 | ₩76,668 | ₩77,589 | -0.43% | 46만 |
|---|
| 2026.04.22 | ₩78,564 | ₩78,564 | ₩77,976 | ₩78,203 | -0.46% | 44.3만 |
|---|
| 2026.04.21 | ₩79,231 | ₩79,311 | ₩77,482 | ₩77,629 | -2.02% | 35.4만 |
|---|
| 2026.04.20 | ₩79,645 | ₩79,672 | ₩79,111 | ₩79,658 | +0.02% | 51.6만 |
|---|
| 2026.04.17 | ₩80,419 | ₩80,967 | ₩80,139 | ₩80,272 | -0.18% | 29.2만 |
|---|
| 2026.04.16 | ₩79,765 | ₩79,818 | ₩78,897 | ₩79,164 | -0.75% | 31.9만 |
|---|
| 2026.04.15 | ₩79,818 | ₩79,818 | ₩79,351 | ₩79,698 | -0.15% | 44.9만 |
|---|
| 2026.04.14 | ₩79,992 | ₩80,499 | ₩79,872 | ₩80,486 | +0.62% | 49.8만 |
|---|
| 2026.04.13 | ₩78,190 | ₩79,525 | ₩77,976 | ₩79,338 | +1.47% | 29.5만 |
|---|
| 2026.04.10 | ₩79,084 | ₩79,351 | ₩78,697 | ₩79,031 | -0.07% | 56.2만 |
|---|
| 2026.04.09 | ₩77,883 | ₩79,017 | ₩77,602 | ₩78,657 | +0.99% | 50.8만 |
|---|
| 2026.04.08 | ₩78,590 | ₩79,098 | ₩77,963 | ₩78,684 | +0.12% | 57.3만 |
|---|
| 2026.04.07 | ₩74,358 | ₩75,199 | ₩73,624 | ₩75,106 | +1.01% | 55.3만 |
|---|
| 2026.04.06 | ₩74,585 | ₩75,186 | ₩74,585 | ₩74,999 | +0.55% | 38.2만 |
|---|
| 2026.04.02 | ₩72,917 | ₩74,612 | ₩72,850 | ₩74,599 | +2.31% | 44.8만 |
|---|
| 2026.04.01 | ₩74,959 | ₩75,800 | ₩74,719 | ₩75,266 | +0.41% | 58만 |
|---|
| 2026.03.31 | ₩71,769 | ₩73,290 | ₩71,448 | ₩73,210 | +2.01% | 49.2만 |
|---|
| 2026.03.30 | ₩71,315 | ₩71,542 | ₩70,273 | ₩70,647 | -0.94% | 43.3만 |
|---|
| 2026.03.27 | ₩70,941 | ₩71,515 | ₩70,393 | ₩70,687 | -0.36% | 54.3만 |
|---|
| 2026.03.26 | ₩72,303 | ₩72,983 | ₩71,435 | ₩71,461 | -1.16% | 42만 |
|---|
| 2026.03.25 | ₩73,597 | ₩73,798 | ₩72,997 | ₩73,357 | -0.33% | 35.6만 |
|---|
| 2026.03.24 | ₩71,074 | ₩72,476 | ₩70,901 | ₩72,049 | +1.37% | 69.7만 |
|---|
| 2026.03.23 | ₩71,782 | ₩73,264 | ₩71,702 | ₩72,303 | +0.73% | 79.2만 |
|---|
| 2026.03.20 | ₩73,304 | ₩73,330 | ₩70,100 | ₩70,727 | -3.51% | 69.9만 |
|---|
| 2026.03.19 | ₩72,636 | ₩74,011 | ₩72,436 | ₩73,691 | +1.45% | 47.4만 |
|---|
| 2026.03.18 | ₩75,079 | ₩75,266 | ₩74,011 | ₩74,038 | -1.39% | 46.2만 |
|---|
| 2026.03.17 | ₩75,320 | ₩75,760 | ₩75,199 | ₩75,333 | +0.02% | 30.2만 |
|---|
| 2026.03.16 | ₩74,358 | ₩75,053 | ₩74,358 | ₩74,852 | +0.66% | 28.4만 |
|---|
| 2026.03.13 | ₩74,385 | ₩74,826 | ₩73,237 | ₩73,330 | -1.42% | 46.7만 |
|---|
| 2026.03.12 | ₩74,879 | ₩74,919 | ₩73,971 | ₩74,372 | -0.68% | 63.3만 |
|---|
| 2026.03.11 | ₩75,667 | ₩76,094 | ₩75,346 | ₩75,854 | +0.25% | 54.3만 |
|---|
| 2026.03.10 | ₩76,481 | ₩77,429 | ₩76,027 | ₩76,307 | -0.23% | 37.3만 |
|---|
| 2026.03.09 | ₩74,358 | ₩76,107 | ₩73,584 | ₩75,814 | +1.96% | 79만 |
|---|
| 2026.03.06 | ₩74,759 | ₩75,667 | ₩74,358 | ₩75,360 | +0.80% | 69.4만 |
|---|
| 2026.03.05 | ₩76,615 | ₩76,948 | ₩75,373 | ₩76,147 | -0.61% | 66.9만 |
|---|
| 2026.03.04 | ₩77,229 | ₩77,963 | ₩77,042 | ₩77,789 | +0.73% | 36만 |
|---|
| 2026.03.03 | ₩75,787 | ₩76,775 | ₩74,559 | ₩76,481 | +0.92% | 77.7만 |
|---|
| 2026.03.02 | ₩78,470 | ₩79,244 | ₩78,123 | ₩78,951 | +0.61% | 52.8만 |
|---|
| 2026.02.27 | ₩80,473 | ₩80,486 | ₩79,805 | ₩79,965 | -0.63% | 52.5만 |
|---|
| 2026.02.26 | ₩80,286 | ₩80,686 | ₩79,939 | ₩80,659 | +0.47% | 61.9만 |
|---|
| 2026.02.25 | ₩79,765 | ₩80,566 | ₩79,765 | ₩80,486 | +0.90% | 67.2만 |
|---|
| 2026.02.24 | ₩78,964 | ₩79,471 | ₩78,804 | ₩79,311 | +0.44% | 55.8만 |
|---|
| 2026.02.23 | ₩80,246 | ₩80,392 | ₩79,378 | ₩79,712 | -0.67% | 57.7만 |
|---|
| 2026.02.20 | ₩79,218 | ₩79,965 | ₩79,138 | ₩79,965 | +0.94% | 39.8만 |
|---|
| 2026.02.19 | ₩78,470 | ₩78,977 | ₩78,297 | ₩78,964 | +0.63% | 32.7만 |
|---|
| 2026.02.18 | ₩79,017 | ₩79,431 | ₩78,857 | ₩79,058 | +0.05% | 79만 |
|---|
| 2026.02.17 | ₩77,709 | ₩78,590 | ₩77,576 | ₩78,497 | +1.01% | 36.1만 |
|---|
| 2026.02.13 | ₩77,442 | ₩78,003 | ₩77,055 | ₩77,896 | +0.59% | 51.3만 |
|---|
| 2026.02.12 | ₩79,178 | ₩79,258 | ₩77,709 | ₩77,923 | -1.58% | 128.5만 |
|---|
| 2026.02.11 | ₩79,391 | ₩79,565 | ₩78,403 | ₩79,004 | -0.49% | 52.3만 |
|---|
| 2026.02.10 | ₩79,231 | ₩79,378 | ₩78,817 | ₩79,004 | -0.29% | 40.6만 |
|---|
| 2026.02.09 | ₩78,297 | ₩79,391 | ₩78,297 | ₩79,298 | +1.28% | 47.3만 |
|---|
| 2026.02.06 | ₩77,362 | ₩77,990 | ₩77,269 | ₩77,963 | +0.78% | 43.5만 |
|---|
| 2026.02.05 | ₩76,855 | ₩77,189 | ₩76,161 | ₩76,254 | -0.78% | 81.9만 |
|---|
| 2026.02.04 | ₩78,724 | ₩78,724 | ₩77,389 | ₩77,789 | -1.19% | 62.2만 |
|---|
| 2026.02.03 | ₩78,123 | ₩78,390 | ₩77,496 | ₩78,216 | +0.12% | 109.1만 |
|---|
| 2026.02.02 | ₩77,429 | ₩77,990 | ₩77,402 | ₩77,896 | +0.60% | 63.9만 |
|---|
| 2026.01.30 | ₩77,963 | ₩78,096 | ₩76,868 | ₩77,135 | -1.06% | 55만 |
|---|
| 2026.01.29 | ₩78,564 | ₩78,657 | ₩77,242 | ₩78,216 | -0.44% | 48.5만 |
|---|
| 2026.01.28 | ₩77,949 | ₩78,083 | ₩77,469 | ₩77,816 | -0.17% | 64.2만 |
|---|
| 2026.01.27 | ₩78,016 | ₩78,604 | ₩77,976 | ₩78,497 | +0.62% | 65.6만 |
|---|
| 2026.01.26 | ₩77,295 | ₩77,456 | ₩77,095 | ₩77,162 | -0.17% | 70.9만 |
|---|
| 2026.01.23 | ₩76,214 | ₩76,815 | ₩75,987 | ₩76,721 | +0.67% | 56.3만 |
|---|
| 2026.01.22 | ₩76,281 | ₩76,428 | ₩75,840 | ₩76,334 | +0.07% | 65만 |
|---|
| 2026.01.21 | ₩75,600 | ₩76,201 | ₩75,159 | ₩75,894 | +0.39% | 60만 |
|---|
| 2026.01.20 | ₩75,907 | ₩76,227 | ₩75,573 | ₩75,693 | -0.28% | 74.9만 |
|---|
| 2026.01.16 | ₩76,401 | ₩76,468 | ₩76,081 | ₩76,414 | +0.02% | 42.5만 |
|---|
| 2026.01.15 | ₩76,214 | ₩76,494 | ₩76,121 | ₩76,187 | -0.04% | 169.8만 |
|---|
| 2026.01.14 | ₩76,334 | ₩76,334 | ₩75,854 | ₩76,254 | -0.10% | 52.6만 |
|---|
| 2026.01.13 | ₩76,334 | ₩76,334 | ₩75,907 | ₩76,174 | -0.21% | 38.8만 |
|---|
| 2026.01.12 | ₩75,987 | ₩76,428 | ₩75,987 | ₩76,428 | +0.58% | 52만 |
|---|
| 2026.01.09 | ₩75,587 | ₩75,960 | ₩75,360 | ₩75,800 | +0.28% | 46.3만 |
|---|
| 2026.01.08 | ₩75,520 | ₩75,800 | ₩75,466 | ₩75,800 | +0.37% | 44.9만 |
|---|
| 2026.01.07 | ₩75,733 | ₩75,733 | ₩75,373 | ₩75,440 | -0.39% | 48.9만 |
|---|
| 2026.01.06 | ₩76,374 | ₩76,374 | ₩75,787 | ₩75,894 | -0.63% | 63.8만 |
|---|
| 2026.01.05 | ₩75,400 | ₩76,107 | ₩75,386 | ₩76,067 | +0.89% | 49.5만 |
|---|
| 2026.01.02 | ₩74,919 | ₩75,093 | ₩74,625 | ₩75,093 | +0.23% | 69.2만 |
|---|
| 2025.12.31 | ₩74,532 | ₩74,532 | ₩74,118 | ₩74,185 | -0.47% | 35.5만 |
|---|
| 2025.12.30 | ₩74,746 | ₩74,826 | ₩74,519 | ₩74,545 | -0.27% | 45.9만 |
|---|
| 2025.12.29 | ₩74,345 | ₩74,412 | ₩74,145 | ₩74,318 | -0.04% | 39.4만 |
|---|
| 2025.12.26 | ₩74,906 | ₩74,906 | ₩74,639 | ₩74,786 | -0.16% | 112.9만 |
|---|
| 2025.12.24 | ₩74,759 | ₩74,946 | ₩74,639 | ₩74,892 | +0.18% | 32.7만 |
|---|
| 2025.12.23 | ₩74,545 | ₩74,812 | ₩74,452 | ₩74,705 | +0.21% | 47.8만 |
|---|
| 2025.12.22 | ₩74,171 | ₩74,412 | ₩73,998 | ₩74,265 | +0.13% | 48만 |
|---|
| 2025.12.19 | ₩75,520 | ₩75,974 | ₩75,520 | ₩75,720 | +0.27% | 47.4만 |
|---|
| 2025.12.18 | ₩74,972 | ₩75,373 | ₩74,812 | ₩75,026 | +0.07% | 37.8만 |
|---|
| 2025.12.17 | ₩74,759 | ₩74,892 | ₩74,225 | ₩74,225 | -0.71% | 32만 |
|---|
| 2025.12.16 | ₩74,679 | ₩74,786 | ₩74,358 | ₩74,545 | -0.18% | 40.8만 |
|---|
| 2025.12.15 | ₩75,106 | ₩75,146 | ₩74,732 | ₩74,812 | -0.39% | 33.5만 |
|---|
| 2025.12.12 | ₩75,066 | ₩75,066 | ₩74,131 | ₩74,519 | -0.73% | 43.6만 |
|---|
| 2025.12.11 | ₩74,839 | ₩75,119 | ₩74,652 | ₩74,999 | +0.21% | 26.7만 |
|---|
| 2025.12.10 | ₩73,718 | ₩74,625 | ₩73,691 | ₩74,545 | +1.12% | 21만 |
|---|
| 2025.12.09 | ₩73,477 | ₩73,824 | ₩73,451 | ₩73,464 | -0.02% | 28.8만 |
|---|
| 2025.12.08 | ₩73,491 | ₩73,491 | ₩73,117 | ₩73,330 | -0.22% | 18.4만 |
|---|
| 2025.12.05 | ₩73,437 | ₩73,517 | ₩72,930 | ₩73,144 | -0.40% | 19.8만 |
|---|
| 2025.12.04 | ₩72,917 | ₩73,277 | ₩72,810 | ₩73,197 | +0.38% | 27.4만 |
|---|
| 2025.12.03 | ₩72,690 | ₩72,903 | ₩72,503 | ₩72,810 | +0.17% | 22.4만 |
|---|
| 2025.12.02 | ₩72,663 | ₩72,837 | ₩72,463 | ₩72,783 | +0.17% | 75.7만 |
|---|
| 2025.12.01 | ₩72,436 | ₩72,636 | ₩72,022 | ₩72,062 | -0.52% | 28.5만 |
|---|
| 2025.11.28 | ₩72,476 | ₩72,837 | ₩72,436 | ₩72,810 | +0.46% | 14.5만 |
|---|
| 2025.11.26 | ₩71,955 | ₩72,556 | ₩71,955 | ₩72,436 | +0.67% | 26.9만 |
|---|
| 2025.11.25 | ₩71,008 | ₩71,595 | ₩70,821 | ₩71,461 | +0.64% | 39.3만 |
|---|
| 2025.11.24 | ₩70,260 | ₩70,540 | ₩70,073 | ₩70,353 | +0.13% | 34.9만 |
|---|
| 2025.11.21 | ₩70,180 | ₩70,527 | ₩69,606 | ₩70,287 | +0.15% | 26.3만 |
|---|
| 2025.11.20 | ₩71,662 | ₩71,688 | ₩69,940 | ₩69,953 | -2.38% | 30.9만 |
|---|
| 2025.11.19 | ₩70,968 | ₩71,315 | ₩70,554 | ₩70,781 | -0.26% | 40만 |
|---|
| 2025.11.18 | ₩70,954 | ₩71,301 | ₩70,634 | ₩71,114 | +0.23% | 32.2만 |
|---|
| 2025.11.17 | ₩72,396 | ₩72,543 | ₩71,568 | ₩71,875 | -0.72% | 24.8만 |
|---|
| 2025.11.14 | ₩72,196 | ₩72,730 | ₩71,982 | ₩72,529 | +0.46% | 40.3만 |
|---|
| 2025.11.13 | ₩74,011 | ₩74,011 | ₩72,863 | ₩73,104 | -1.23% | 28.3만 |
|---|
| 2025.11.12 | ₩73,424 | ₩73,891 | ₩73,424 | ₩73,891 | +0.64% | 31만 |
|---|
| 2025.11.11 | ₩73,277 | ₩73,344 | ₩72,957 | ₩73,264 | -0.02% | 26.8만 |
|---|
| 2025.11.10 | ₩72,636 | ₩73,264 | ₩72,636 | ₩73,157 | +0.72% | 29.9만 |
|---|
| 2025.11.07 | ₩71,515 | ₩72,022 | ₩71,128 | ₩71,982 | +0.65% | 30만 |
|---|
| 2025.11.06 | ₩72,182 | ₩72,236 | ₩71,675 | ₩71,849 | -0.46% | 31.9만 |
|---|
| 2025.11.05 | ₩71,528 | ₩72,062 | ₩71,475 | ₩71,969 | +0.62% | 25만 |
|---|
| 2025.11.04 | ₩71,502 | ₩71,795 | ₩71,221 | ₩71,368 | -0.19% | 34.2만 |
|---|
| 2025.11.03 | ₩72,209 | ₩72,316 | ₩72,022 | ₩72,276 | +0.09% | 25.6만 |
|---|
| 2025.10.31 | ₩72,076 | ₩72,076 | ₩71,688 | ₩71,969 | -0.15% | 19.4만 |
|---|
| 2025.10.30 | ₩71,755 | ₩72,276 | ₩71,715 | ₩72,036 | +0.39% | 30.4만 |
|---|
| 2025.10.29 | ₩72,396 | ₩72,596 | ₩71,822 | ₩72,156 | -0.33% | 24.3만 |
|---|
| 2025.10.28 | ₩72,022 | ₩72,409 | ₩71,902 | ₩72,276 | +0.35% | 30.5만 |
|---|
| 2025.10.27 | ₩71,755 | ₩71,889 | ₩71,648 | ₩71,862 | +0.15% | 38.3만 |
|---|
| 2025.10.24 | ₩71,315 | ₩71,435 | ₩71,181 | ₩71,408 | +0.13% | 33.5만 |
|---|
| 2025.10.23 | ₩71,101 | ₩71,208 | ₩70,927 | ₩71,114 | +0.02% | 19.7만 |
|---|
| 2025.10.22 | ₩70,754 | ₩70,901 | ₩70,233 | ₩70,607 | -0.21% | 28.5만 |
|---|
| 2025.10.21 | ₩71,008 | ₩71,008 | ₩70,607 | ₩70,620 | -0.55% | 24.9만 |
|---|
| 2025.10.20 | ₩70,927 | ₩71,328 | ₩70,927 | ₩71,261 | +0.47% | 22.7만 |
|---|
| 2025.10.17 | ₩70,540 | ₩70,634 | ₩70,060 | ₩70,500 | -0.06% | 37.7만 |
|---|
| 2025.10.16 | ₩71,395 | ₩71,555 | ₩70,874 | ₩71,061 | -0.47% | 33.3만 |
|---|
| 2025.10.15 | ₩71,408 | ₩71,608 | ₩70,861 | ₩71,048 | -0.50% | 49.8만 |
|---|
| 2025.10.14 | ₩70,821 | ₩71,595 | ₩70,420 | ₩71,381 | +0.79% | 26만 |
|---|
| 2025.10.13 | ₩70,927 | ₩71,221 | ₩70,754 | ₩71,088 | +0.23% | 27만 |
|---|
| 2025.10.10 | ₩71,528 | ₩71,582 | ₩70,567 | ₩70,580 | -1.33% | 23.7만 |
|---|