시장 데이터를 불러오는 중
전체 종목
Invesco RAFI Strategic US ETF 과거 주가
Invesco RAFI Strategic US ETF · IUS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco RAFI Strategic US ETF · IUS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩93,010 | ₩93,212 | ₩92,849 | ₩93,118 | +0.12% | 3.3만 |
| 2026.10.08 | ₩92,407 | ₩92,943 | ₩92,286 | ₩92,903 | +0.54% | 3.4만 |
| 2026.10.07 | ₩92,528 | ₩92,528 | ₩92,125 | ₩92,340 | -0.20% | 5만 |
| 2026.10.06 | ₩92,474 | ₩92,769 | ₩92,394 | ₩92,621 | +0.16% | 3.4만 |
| 2026.10.05 | ₩91,589 | ₩92,340 | ₩91,401 | ₩92,139 | +0.60% | 7.9만 |
| 2026.10.02 | ₩91,643 | ₩91,723 | ₩91,267 | ₩91,589 | -0.06% | 6.5만 |
| 2026.10.01 | ₩91,039 | ₩91,334 | ₩90,690 | ₩91,146 | +0.12% | 16.5만 |
| 2026.09.30 | ₩91,361 | ₩91,643 | ₩90,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,932 |
| -0.47% |
| 5.3만 |
| 2026.09.29 | ₩91,401 | ₩91,401 | ₩90,972 | ₩91,254 | -0.16% | 4.4만 |
|---|
| 2026.09.28 | ₩91,710 | ₩91,938 | ₩91,388 | ₩91,522 | -0.20% | 2.7만 |
|---|
| 2026.09.25 | ₩91,871 | ₩92,259 | ₩91,576 | ₩92,166 | +0.32% | 4.8만 |
|---|
| 2026.09.24 | ₩91,884 | ₩92,085 | ₩91,669 | ₩91,844 | -0.04% | 2.6만 |
|---|
| 2026.09.23 | ₩92,340 | ₩92,434 | ₩91,897 | ₩91,938 | -0.44% | 4.2만 |
|---|
| 2026.09.22 | ₩93,037 | ₩93,171 | ₩92,367 | ₩92,407 | -0.68% | 7.2만 |
|---|
| 2026.09.21 | ₩92,099 | ₩92,876 | ₩92,099 | ₩92,635 | +0.58% | 4.6만 |
|---|
| 2026.09.18 | ₩92,836 | ₩92,836 | ₩92,192 | ₩92,340 | -0.53% | 3.5만 |
|---|
| 2026.09.17 | ₩93,131 | ₩93,131 | ₩92,729 | ₩92,903 | -0.24% | 7만 |
|---|
| 2026.09.16 | ₩93,091 | ₩93,252 | ₩91,951 | ₩92,407 | -0.73% | 8.2만 |
|---|
| 2026.09.15 | ₩93,359 | ₩93,372 | ₩93,024 | ₩93,158 | -0.22% | 2.7만 |
|---|
| 2026.09.14 | ₩93,171 | ₩93,708 | ₩93,171 | ₩93,507 | +0.36% | 4.8만 |
|---|
| 2026.09.11 | ₩93,010 | ₩93,279 | ₩92,997 | ₩93,171 | +0.17% | 2.2만 |
|---|
| 2026.09.10 | ₩92,487 | ₩92,608 | ₩92,300 | ₩92,340 | -0.16% | 2.9만 |
|---|
| 2026.09.09 | ₩92,997 | ₩92,997 | ₩92,541 | ₩92,568 | -0.46% | 4.7만 |
|---|
| 2026.09.08 | ₩93,600 | ₩93,694 | ₩93,118 | ₩93,118 | -0.52% | 3.2만 |
|---|
| 2026.09.04 | ₩94,150 | ₩94,244 | ₩94,016 | ₩94,056 | -0.10% | 3.2만 |
|---|
| 2026.09.03 | ₩94,338 | ₩94,740 | ₩94,204 | ₩94,673 | +0.36% | 2.8만 |
|---|
| 2026.09.02 | ₩93,439 | ₩94,083 | ₩93,439 | ₩93,936 | +0.53% | 3.4만 |
|---|
| 2026.09.01 | ₩93,466 | ₩93,547 | ₩93,185 | ₩93,305 | -0.17% | 3.8만 |
|---|
| 2026.08.31 | ₩93,909 | ₩93,909 | ₩93,453 | ₩93,560 | -0.37% | 8.3만 |
|---|
| 2026.08.28 | ₩93,869 | ₩94,231 | ₩93,802 | ₩93,909 | +0.04% | 2.8만 |
|---|
| 2026.08.27 | ₩93,587 | ₩93,895 | ₩93,520 | ₩93,694 | +0.11% | 3.7만 |
|---|
| 2026.08.26 | ₩93,681 | ₩94,003 | ₩93,600 | ₩93,828 | +0.16% | 2.4만 |
|---|
| 2026.08.25 | ₩93,855 | ₩93,855 | ₩93,507 | ₩93,748 | -0.11% | 7.2만 |
|---|
| 2026.08.24 | ₩93,600 | ₩93,869 | ₩93,600 | ₩93,802 | +0.21% | 5.4만 |
|---|
| 2026.08.21 | ₩93,225 | ₩93,842 | ₩93,212 | ₩93,614 | +0.42% | 4.5만 |
|---|
| 2026.08.20 | ₩93,560 | ₩93,600 | ₩92,984 | ₩93,010 | -0.59% | 3.5만 |
|---|
| 2026.08.19 | ₩93,386 | ₩94,217 | ₩93,386 | ₩93,721 | +0.36% | 4.9만 |
|---|
| 2026.08.18 | ₩93,131 | ₩93,346 | ₩93,010 | ₩93,051 | -0.09% | 4.4만 |
|---|
| 2026.08.17 | ₩93,560 | ₩93,574 | ₩93,024 | ₩93,051 | -0.54% | 8.6만 |
|---|
| 2026.08.14 | ₩93,869 | ₩94,097 | ₩93,748 | ₩93,882 | +0.01% | 5.3만 |
|---|
| 2026.08.13 | ₩93,547 | ₩93,882 | ₩93,426 | ₩93,882 | +0.36% | 4.6만 |
|---|
| 2026.08.12 | ₩93,587 | ₩93,587 | ₩92,970 | ₩93,279 | -0.33% | 7만 |
|---|
| 2026.08.11 | ₩93,708 | ₩93,828 | ₩93,413 | ₩93,466 | -0.26% | 8.6만 |
|---|
| 2026.08.10 | ₩93,158 | ₩93,667 | ₩93,144 | ₩93,600 | +0.48% | 4.3만 |
|---|
| 2026.08.07 | ₩92,890 | ₩93,225 | ₩92,702 | ₩93,212 | +0.35% | 6만 |
|---|
| 2026.08.06 | ₩93,077 | ₩93,077 | ₩92,501 | ₩92,715 | -0.39% | 4만 |
|---|
| 2026.08.05 | ₩93,493 | ₩93,493 | ₩92,662 | ₩92,796 | -0.75% | 10.1만 |
|---|
| 2026.08.04 | ₩92,005 | ₩93,198 | ₩91,723 | ₩93,064 | +1.15% | 12.5만 |
|---|
| 2026.08.03 | ₩91,589 | ₩92,179 | ₩91,589 | ₩92,058 | +0.51% | 7.5만 |
|---|
| 2026.07.31 | ₩90,959 | ₩91,321 | ₩90,194 | ₩91,133 | +0.19% | 4.6만 |
|---|
| 2026.07.30 | ₩90,650 | ₩90,798 | ₩89,805 | ₩90,744 | +0.10% | 9.5만 |
|---|
| 2026.07.29 | ₩91,173 | ₩91,777 | ₩90,690 | ₩90,758 | -0.46% | 5.7만 |
|---|
| 2026.07.28 | ₩90,690 | ₩91,361 | ₩90,690 | ₩91,307 | +0.68% | 11.2만 |
|---|
| 2026.07.27 | ₩90,033 | ₩90,449 | ₩90,033 | ₩90,208 | +0.19% | 11.2만 |
|---|
| 2026.07.24 | ₩89,296 | ₩89,993 | ₩89,215 | ₩89,645 | +0.39% | 9.9만 |
|---|
| 2026.07.23 | ₩89,457 | ₩89,457 | ₩88,692 | ₩88,920 | -0.60% | 2.5만 |
|---|
| 2026.07.22 | ₩90,033 | ₩90,181 | ₩89,671 | ₩89,792 | -0.27% | 3.7만 |
|---|
| 2026.07.21 | ₩89,537 | ₩89,886 | ₩89,417 | ₩89,846 | +0.34% | 2.8만 |
|---|
| 2026.07.20 | ₩89,819 | ₩89,993 | ₩89,510 | ₩89,537 | -0.31% | 2.7만 |
|---|
| 2026.07.17 | ₩90,100 | ₩90,422 | ₩89,698 | ₩89,765 | -0.37% | 4.1만 |
|---|
| 2026.07.16 | ₩89,993 | ₩90,476 | ₩89,993 | ₩90,248 | +0.28% | 11.1만 |
|---|
| 2026.07.15 | ₩89,685 | ₩90,007 | ₩89,591 | ₩89,725 | +0.04% | 3.3만 |
|---|
| 2026.07.14 | ₩89,819 | ₩89,819 | ₩89,403 | ₩89,551 | -0.30% | 2.5만 |
|---|
| 2026.07.13 | ₩89,779 | ₩90,369 | ₩89,779 | ₩89,899 | +0.13% | 2.5만 |
|---|
| 2026.07.10 | ₩89,403 | ₩89,765 | ₩89,390 | ₩89,725 | +0.36% | 2.7만 |
|---|
| 2026.07.09 | ₩88,827 | ₩89,256 | ₩88,505 | ₩89,229 | +0.45% | 2.4만 |
|---|
| 2026.07.08 | ₩89,242 | ₩89,242 | ₩88,746 | ₩88,947 | -0.33% | 2만 |
|---|
| 2026.07.07 | ₩89,551 | ₩89,872 | ₩89,390 | ₩89,470 | -0.09% | 4만 |
|---|
| 2026.07.06 | ₩89,162 | ₩89,417 | ₩88,733 | ₩89,189 | +0.03% | 3.6만 |
|---|
| 2026.07.02 | ₩88,759 | ₩89,269 | ₩88,464 | ₩89,095 | +0.38% | 2.6만 |
|---|
| 2026.07.01 | ₩88,169 | ₩88,853 | ₩87,995 | ₩88,451 | +0.32% | 18만 |
|---|
| 2026.06.30 | ₩88,022 | ₩88,035 | ₩87,646 | ₩87,941 | -0.09% | 2.5만 |
|---|
| 2026.06.29 | ₩88,102 | ₩88,250 | ₩87,727 | ₩87,941 | -0.18% | 2.2만 |
|---|
| 2026.06.26 | ₩87,016 | ₩87,874 | ₩87,016 | ₩87,714 | +0.80% | 2.9만 |
|---|
| 2026.06.25 | ₩87,486 | ₩87,714 | ₩87,016 | ₩87,016 | -0.54% | 2.1만 |
|---|
| 2026.06.24 | ₩87,123 | ₩87,673 | ₩87,043 | ₩87,137 | +0.02% | 1.6만 |
|---|
| 2026.06.23 | ₩87,030 | ₩87,365 | ₩86,761 | ₩87,110 | +0.09% | 4.8만 |
|---|
| 2026.06.22 | ₩87,284 | ₩87,700 | ₩87,043 | ₩87,123 | -0.18% | 5.6만 |
|---|
| 2026.06.18 | ₩88,156 | ₩88,156 | ₩87,512 | ₩87,781 | -0.43% | 4.2만 |
|---|
| 2026.06.17 | ₩88,706 | ₩88,706 | ₩86,989 | ₩87,164 | -1.74% | 5.7만 |
|---|
| 2026.06.16 | ₩89,068 | ₩89,175 | ₩88,397 | ₩88,424 | -0.72% | 3.4만 |
|---|
| 2026.06.15 | ₩88,947 | ₩89,148 | ₩88,813 | ₩88,947 | 0.00% | 12.2만 |
|---|
| 2026.06.12 | ₩87,888 | ₩88,411 | ₩87,714 | ₩88,129 | +0.27% | 3.1만 |
|---|
| 2026.06.11 | ₩86,775 | ₩87,781 | ₩86,373 | ₩87,593 | +0.94% | 2.3만 |
|---|
| 2026.06.10 | ₩86,922 | ₩87,351 | ₩86,198 | ₩86,238 | -0.79% | 5만 |
|---|
| 2026.06.09 | ₩87,687 | ₩88,022 | ₩85,729 | ₩87,137 | -0.63% | 4.2만 |
|---|
| 2026.06.08 | ₩87,606 | ₩87,834 | ₩87,284 | ₩87,311 | -0.34% | 2.9만 |
|---|
| 2026.06.05 | ₩88,129 | ₩88,290 | ₩86,802 | ₩86,896 | -1.40% | 5.5만 |
|---|
| 2026.06.04 | ₩88,183 | ₩88,880 | ₩88,183 | ₩88,773 | +0.67% | 5만 |
|---|
| 2026.06.03 | ₩88,304 | ₩88,706 | ₩88,304 | ₩88,357 | +0.06% | 4.7만 |
|---|
| 2026.06.02 | ₩88,210 | ₩88,572 | ₩88,102 | ₩88,424 | +0.24% | 14.6만 |
|---|
| 2026.06.01 | ₩88,129 | ₩88,424 | ₩87,848 | ₩88,196 | +0.08% | 27.9만 |
|---|
| 2026.05.29 | ₩88,531 | ₩88,531 | ₩88,116 | ₩88,129 | -0.45% | 3.5만 |
|---|
| 2026.05.28 | ₩87,687 | ₩88,371 | ₩87,687 | ₩88,250 | +0.64% | 5.5만 |
|---|
| 2026.05.27 | ₩87,673 | ₩87,982 | ₩87,673 | ₩87,848 | +0.20% | 4.9만 |
|---|
| 2026.05.26 | ₩87,754 | ₩87,861 | ₩87,512 | ₩87,646 | -0.12% | 4.2만 |
|---|
| 2026.05.22 | ₩86,842 | ₩87,432 | ₩86,842 | ₩87,231 | +0.45% | 3.6만 |
|---|
| 2026.05.21 | ₩86,265 | ₩86,694 | ₩86,091 | ₩86,574 | +0.36% | 2만 |
|---|
| 2026.05.20 | ₩86,305 | ₩86,547 | ₩85,943 | ₩86,480 | +0.20% | 2.4만 |
|---|
| 2026.05.19 | ₩85,970 | ₩86,238 | ₩85,541 | ₩85,809 | -0.19% | 2만 |
|---|
| 2026.05.18 | ₩86,305 | ₩86,359 | ₩85,863 | ₩86,185 | -0.14% | 2.6만 |
|---|
| 2026.05.15 | ₩86,305 | ₩86,346 | ₩86,051 | ₩86,051 | -0.30% | 1.7만 |
|---|
| 2026.05.14 | ₩86,735 | ₩87,217 | ₩86,735 | ₩86,922 | +0.22% | 3.8만 |
|---|
| 2026.05.13 | ₩86,238 | ₩86,775 | ₩86,010 | ₩86,627 | +0.45% | 3.4만 |
|---|
| 2026.05.12 | ₩85,890 | ₩86,171 | ₩85,514 | ₩86,118 | +0.27% | 3.4만 |
|---|
| 2026.05.11 | ₩86,292 | ₩86,466 | ₩86,145 | ₩86,185 | -0.12% | 4.6만 |
|---|
| 2026.05.08 | ₩85,729 | ₩86,158 | ₩85,648 | ₩86,091 | +0.42% | 4.8만 |
|---|
| 2026.05.07 | ₩85,635 | ₩85,635 | ₩85,139 | ₩85,233 | -0.47% | 7.1만 |
|---|
| 2026.05.06 | ₩85,487 | ₩85,930 | ₩85,367 | ₩85,903 | +0.49% | 2.9만 |
|---|
| 2026.05.05 | ₩84,482 | ₩85,219 | ₩84,482 | ₩85,058 | +0.68% | 3.5만 |
|---|
| 2026.05.04 | ₩84,656 | ₩84,696 | ₩84,093 | ₩84,240 | -0.49% | 10.9만 |
|---|
| 2026.05.01 | ₩84,844 | ₩85,072 | ₩84,629 | ₩84,643 | -0.24% | 5.3만 |
|---|
| 2026.04.30 | ₩83,919 | ₩84,656 | ₩83,597 | ₩84,643 | +0.86% | 11.3만 |
|---|
| 2026.04.29 | ₩83,261 | ₩83,409 | ₩83,033 | ₩83,355 | +0.11% | 1.4만 |
|---|
| 2026.04.28 | ₩83,047 | ₩83,101 | ₩82,832 | ₩83,033 | -0.02% | 4.4만 |
|---|
| 2026.04.27 | ₩82,993 | ₩83,422 | ₩82,993 | ₩83,127 | +0.16% | 10.5만 |
|---|
| 2026.04.24 | ₩83,127 | ₩83,127 | ₩82,725 | ₩83,074 | -0.06% | 2만 |
|---|
| 2026.04.23 | ₩82,578 | ₩82,966 | ₩82,283 | ₩82,765 | +0.23% | 5만 |
|---|
| 2026.04.22 | ₩83,033 | ₩83,033 | ₩82,591 | ₩82,738 | -0.36% | 2.1만 |
|---|
| 2026.04.21 | ₩82,899 | ₩83,101 | ₩82,417 | ₩82,417 | -0.58% | 4.3만 |
|---|
| 2026.04.20 | ₩82,604 | ₩82,832 | ₩82,591 | ₩82,631 | +0.03% | 50.2만 |
|---|
| 2026.04.17 | ₩82,028 | ₩82,873 | ₩82,028 | ₩82,712 | +0.83% | 6.9만 |
|---|
| 2026.04.16 | ₩81,625 | ₩82,055 | ₩81,572 | ₩82,028 | +0.49% | 4만 |
|---|
| 2026.04.15 | ₩81,505 | ₩81,585 | ₩81,102 | ₩81,518 | +0.02% | 2.2만 |
|---|
| 2026.04.14 | ₩80,928 | ₩81,411 | ₩80,821 | ₩81,357 | +0.53% | 3만 |
|---|
| 2026.04.13 | ₩79,976 | ₩80,861 | ₩79,976 | ₩80,834 | +1.07% | 5.1만 |
|---|
| 2026.04.10 | ₩80,687 | ₩80,687 | ₩80,016 | ₩80,124 | -0.70% | 7.1만 |
|---|
| 2026.04.09 | ₩80,057 | ₩80,633 | ₩80,057 | ₩80,526 | +0.59% | 3.7만 |
|---|
| 2026.04.08 | ₩79,882 | ₩80,244 | ₩79,614 | ₩80,244 | +0.45% | 2.7만 |
|---|
| 2026.04.07 | ₩78,528 | ₩78,702 | ₩78,152 | ₩78,622 | +0.12% | 8.3만 |
|---|
| 2026.04.06 | ₩78,072 | ₩78,581 | ₩78,072 | ₩78,568 | +0.64% | 3.5만 |
|---|
| 2026.04.02 | ₩77,375 | ₩78,407 | ₩77,348 | ₩78,166 | +1.02% | 21.1만 |
|---|
| 2026.04.01 | ₩77,884 | ₩78,260 | ₩77,804 | ₩77,978 | +0.12% | 6.5만 |
|---|
| 2026.03.31 | ₩76,731 | ₩77,777 | ₩76,731 | ₩77,656 | +1.21% | 4.3만 |
|---|
| 2026.03.30 | ₩77,066 | ₩77,066 | ₩75,819 | ₩76,101 | -1.25% | 3만 |
|---|
| 2026.03.27 | ₩77,066 | ₩77,200 | ₩76,288 | ₩76,396 | -0.87% | 16.7만 |
|---|
| 2026.03.26 | ₩77,656 | ₩78,112 | ₩77,240 | ₩77,240 | -0.54% | 3.4만 |
|---|
| 2026.03.25 | ₩78,260 | ₩78,394 | ₩77,790 | ₩78,058 | -0.26% | 3.8만 |
|---|
| 2026.03.24 | ₩77,240 | ₩78,099 | ₩77,227 | ₩77,696 | +0.59% | 8.5만 |
|---|
| 2026.03.23 | ₩77,455 | ₩78,246 | ₩77,442 | ₩77,562 | +0.14% | 4.7만 |
|---|
| 2026.03.20 | ₩78,005 | ₩78,005 | ₩76,771 | ₩77,133 | -1.12% | 2.8만 |
|---|
| 2026.03.19 | ₩77,696 | ₩78,367 | ₩77,643 | ₩78,045 | +0.45% | 6.9만 |
|---|
| 2026.03.18 | ₩78,876 | ₩78,957 | ₩78,139 | ₩78,139 | -0.94% | 5.7만 |
|---|
| 2026.03.17 | ₩79,239 | ₩79,493 | ₩79,145 | ₩79,158 | -0.10% | 11.3만 |
|---|
| 2026.03.16 | ₩78,823 | ₩79,118 | ₩78,769 | ₩78,836 | +0.02% | 3.2만 |
|---|
| 2026.03.13 | ₩78,769 | ₩79,118 | ₩78,166 | ₩78,246 | -0.66% | 2.8만 |
|---|
| 2026.03.12 | ₩78,836 | ₩79,064 | ₩78,501 | ₩78,514 | -0.41% | 2.2만 |
|---|
| 2026.03.11 | ₩79,265 | ₩79,654 | ₩79,064 | ₩79,426 | +0.20% | 1.9만 |
|---|
| 2026.03.10 | ₩79,440 | ₩79,963 | ₩79,239 | ₩79,239 | -0.25% | 3.1만 |
|---|
| 2026.03.09 | ₩78,823 | ₩79,627 | ₩77,978 | ₩79,560 | +0.94% | 6.7만 |
|---|
| 2026.03.06 | ₩79,346 | ₩79,453 | ₩78,689 | ₩79,198 | -0.19% | 2.2만 |
|---|
| 2026.03.05 | ₩80,311 | ₩80,539 | ₩79,507 | ₩80,043 | -0.33% | 9.8만 |
|---|
| 2026.03.04 | ₩80,392 | ₩80,807 | ₩80,124 | ₩80,687 | +0.37% | 4.4만 |
|---|
| 2026.03.03 | ₩80,003 | ₩80,499 | ₩79,212 | ₩80,284 | +0.35% | 3.3만 |
|---|
| 2026.03.02 | ₩80,660 | ₩81,411 | ₩80,579 | ₩81,250 | +0.73% | 15만 |
|---|
| 2026.02.27 | ₩80,526 | ₩81,237 | ₩80,526 | ₩81,237 | +0.88% | 1.3만 |
|---|
| 2026.02.26 | ₩81,062 | ₩81,062 | ₩80,459 | ₩80,915 | -0.18% | 2.6만 |
|---|
| 2026.02.25 | ₩81,129 | ₩81,156 | ₩80,727 | ₩81,102 | -0.03% | 4.9만 |
|---|
| 2026.02.24 | ₩80,459 | ₩80,982 | ₩80,459 | ₩80,901 | +0.55% | 5.3만 |
|---|
| 2026.02.23 | ₩80,794 | ₩81,143 | ₩80,284 | ₩80,338 | -0.56% | 2.5만 |
|---|
| 2026.02.20 | ₩80,432 | ₩81,035 | ₩80,392 | ₩80,995 | +0.70% | 2.7만 |
|---|
| 2026.02.19 | ₩80,620 | ₩80,807 | ₩80,392 | ₩80,566 | -0.07% | 2.2만 |
|---|
| 2026.02.18 | ₩80,512 | ₩80,995 | ₩80,486 | ₩80,834 | +0.40% | 2.6만 |
|---|
| 2026.02.17 | ₩80,392 | ₩80,539 | ₩79,735 | ₩80,325 | -0.08% | 5.6만 |
|---|
| 2026.02.13 | ₩80,271 | ₩80,942 | ₩80,137 | ₩80,512 | +0.30% | 3.4만 |
|---|
| 2026.02.12 | ₩81,438 | ₩81,719 | ₩80,258 | ₩80,258 | -1.45% | 3.1만 |
|---|
| 2026.02.11 | ₩81,397 | ₩81,491 | ₩80,982 | ₩81,384 | -0.02% | 4.6만 |
|---|
| 2026.02.10 | ₩81,129 | ₩81,263 | ₩80,928 | ₩80,928 | -0.25% | 4.1만 |
|---|
| 2026.02.09 | ₩80,901 | ₩81,223 | ₩80,579 | ₩81,129 | +0.28% | 6.4만 |
|---|
| 2026.02.06 | ₩80,030 | ₩81,102 | ₩80,030 | ₩81,102 | +1.34% | 5.2만 |
|---|
| 2026.02.05 | ₩79,681 | ₩80,097 | ₩79,520 | ₩79,842 | +0.20% | 4.4만 |
|---|
| 2026.02.04 | ₩80,419 | ₩80,740 | ₩80,070 | ₩80,419 | 0.00% | 2.2만 |
|---|
| 2026.02.03 | ₩80,325 | ₩80,647 | ₩79,721 | ₩80,298 | -0.03% | 2.3만 |
|---|
| 2026.02.02 | ₩79,319 | ₩80,378 | ₩79,319 | ₩80,284 | +1.22% | 5.9만 |
|---|
| 2026.01.30 | ₩79,493 | ₩79,681 | ₩79,118 | ₩79,641 | +0.19% | 3만 |
|---|
| 2026.01.29 | ₩79,936 | ₩80,258 | ₩79,118 | ₩79,842 | -0.12% | 2.8만 |
|---|
| 2026.01.28 | ₩79,721 | ₩79,896 | ₩79,520 | ₩79,681 | -0.05% | 4.7만 |
|---|
| 2026.01.27 | ₩79,507 | ₩79,708 | ₩79,440 | ₩79,614 | +0.13% | 2.1만 |
|---|
| 2026.01.26 | ₩79,466 | ₩79,641 | ₩79,413 | ₩79,534 | +0.08% | 8.9만 |
|---|
| 2026.01.23 | ₩79,373 | ₩79,413 | ₩79,091 | ₩79,265 | -0.14% | 2.2만 |
|---|
| 2026.01.22 | ₩79,480 | ₩79,668 | ₩79,239 | ₩79,440 | -0.05% | 3.1만 |
|---|
| 2026.01.21 | ₩78,300 | ₩79,319 | ₩78,300 | ₩79,091 | +1.01% | 1.4만 |
|---|
| 2026.01.20 | ₩78,085 | ₩78,514 | ₩77,777 | ₩77,830 | -0.33% | 2.9만 |
|---|
| 2026.01.16 | ₩79,373 | ₩79,373 | ₩78,984 | ₩79,051 | -0.41% | 3.3만 |
|---|
| 2026.01.15 | ₩79,493 | ₩79,574 | ₩79,319 | ₩79,332 | -0.20% | 3.5만 |
|---|
| 2026.01.14 | ₩78,903 | ₩79,319 | ₩78,809 | ₩79,198 | +0.37% | 3.5만 |
|---|
| 2026.01.13 | ₩79,091 | ₩79,225 | ₩78,836 | ₩79,051 | -0.05% | 3.1만 |
|---|
| 2026.01.12 | ₩78,675 | ₩79,037 | ₩78,675 | ₩79,011 | +0.43% | 2.8만 |
|---|
| 2026.01.09 | ₩78,595 | ₩79,024 | ₩78,541 | ₩78,930 | +0.43% | 2.7만 |
|---|
| 2026.01.08 | ₩77,790 | ₩78,474 | ₩77,790 | ₩78,394 | +0.78% | 3.6만 |
|---|
| 2026.01.07 | ₩78,327 | ₩78,327 | ₩77,696 | ₩77,696 | -0.80% | 11.9만 |
|---|
| 2026.01.06 | ₩77,750 | ₩78,273 | ₩77,750 | ₩78,233 | +0.62% | 3.9만 |
|---|
| 2026.01.05 | ₩77,549 | ₩77,911 | ₩77,442 | ₩77,750 | +0.26% | 13.3만 |
|---|
| 2026.01.02 | ₩76,892 | ₩77,214 | ₩76,731 | ₩77,066 | +0.23% | 3.5만 |
|---|
| 2025.12.31 | ₩77,120 | ₩77,120 | ₩76,583 | ₩76,650 | -0.61% | 1.5만 |
|---|
| 2025.12.30 | ₩77,093 | ₩77,267 | ₩77,093 | ₩77,173 | +0.10% | 2.3만 |
|---|
| 2025.12.29 | ₩77,026 | ₩77,227 | ₩76,972 | ₩77,120 | +0.12% | 1.6만 |
|---|
| 2025.12.26 | ₩77,214 | ₩77,307 | ₩77,066 | ₩77,227 | +0.02% | 2.8만 |
|---|
| 2025.12.24 | ₩76,972 | ₩77,307 | ₩76,972 | ₩77,240 | +0.35% | 1.7만 |
|---|
| 2025.12.23 | ₩76,704 | ₩76,972 | ₩76,704 | ₩76,959 | +0.33% | 3만 |
|---|
| 2025.12.22 | ₩76,650 | ₩76,811 | ₩76,650 | ₩76,798 | +0.19% | 3.9만 |
|---|
| 2025.12.19 | ₩76,329 | ₩76,785 | ₩76,329 | ₩76,637 | +0.40% | 4.5만 |
|---|
| 2025.12.18 | ₩76,503 | ₩76,744 | ₩76,194 | ₩76,302 | -0.26% | 2.3만 |
|---|
| 2025.12.17 | ₩76,610 | ₩76,637 | ₩76,007 | ₩76,047 | -0.74% | 2.2만 |
|---|
| 2025.12.16 | ₩76,932 | ₩76,945 | ₩76,275 | ₩76,570 | -0.47% | 2.8만 |
|---|
| 2025.12.15 | ₩77,509 | ₩77,509 | ₩76,905 | ₩77,120 | -0.50% | 3.1만 |
|---|
| 2025.12.12 | ₩77,723 | ₩77,804 | ₩76,986 | ₩77,133 | -0.76% | 4.2만 |
|---|
| 2025.12.11 | ₩77,240 | ₩77,790 | ₩77,240 | ₩77,696 | +0.59% | 4만 |
|---|
| 2025.12.10 | ₩76,597 | ₩77,562 | ₩76,583 | ₩77,388 | +1.03% | 2.9만 |
|---|
| 2025.12.09 | ₩76,543 | ₩76,838 | ₩76,530 | ₩76,557 | +0.02% | 2.4만 |
|---|
| 2025.12.08 | ₩77,039 | ₩77,039 | ₩76,409 | ₩76,490 | -0.71% | 2.8만 |
|---|
| 2025.12.05 | ₩76,892 | ₩77,307 | ₩76,892 | ₩76,959 | +0.09% | 2.4만 |
|---|
| 2025.12.04 | ₩77,066 | ₩77,066 | ₩76,597 | ₩76,785 | -0.37% | 4.4만 |
|---|
| 2025.12.03 | ₩76,610 | ₩77,080 | ₩76,610 | ₩76,945 | +0.44% | 3.8만 |
|---|
| 2025.12.02 | ₩76,677 | ₩76,771 | ₩76,436 | ₩76,637 | -0.05% | 10.7만 |
|---|
| 2025.12.01 | ₩76,583 | ₩77,039 | ₩76,543 | ₩76,543 | -0.05% | 3.4만 |
|---|
| 2025.11.28 | ₩76,704 | ₩77,053 | ₩76,704 | ₩77,026 | +0.42% | 9.9천 |
|---|
| 2025.11.26 | ₩76,208 | ₩76,771 | ₩76,208 | ₩76,583 | +0.49% | 2.1만 |
|---|
| 2025.11.25 | ₩75,336 | ₩76,168 | ₩75,336 | ₩76,101 | +1.01% | 2.1만 |
|---|
| 2025.11.24 | ₩74,813 | ₩75,269 | ₩74,599 | ₩75,149 | +0.45% | 2.4만 |
|---|
| 2025.11.21 | ₩73,419 | ₩74,854 | ₩73,419 | ₩74,331 | +1.24% | 2만 |
|---|
| 2025.11.20 | ₩74,880 | ₩75,216 | ₩73,124 | ₩73,164 | -2.29% | 3.7만 |
|---|
| 2025.11.19 | ₩74,022 | ₩74,518 | ₩73,821 | ₩74,076 | +0.07% | 2.9만 |
|---|
| 2025.11.18 | ₩74,116 | ₩74,545 | ₩73,660 | ₩74,210 | +0.13% | 4.4만 |
|---|
| 2025.11.17 | ₩75,028 | ₩75,309 | ₩74,170 | ₩74,331 | -0.93% | 2.7만 |
|---|
| 2025.11.14 | ₩74,532 | ₩75,403 | ₩74,532 | ₩75,001 | +0.63% | 1.8만 |
|---|
| 2025.11.13 | ₩75,859 | ₩75,953 | ₩75,135 | ₩75,135 | -0.95% | 2.3만 |
|---|
| 2025.11.12 | ₩76,168 | ₩76,208 | ₩75,953 | ₩75,953 | -0.28% | 3.5만 |
|---|
| 2025.11.11 | ₩75,403 | ₩76,034 | ₩75,403 | ₩75,926 | +0.69% | 2만 |
|---|
| 2025.11.10 | ₩75,202 | ₩75,470 | ₩74,867 | ₩75,430 | +0.30% | 1.9만 |
|---|
| 2025.11.07 | ₩74,170 | ₩74,800 | ₩73,982 | ₩74,760 | +0.80% | 2만 |
|---|
| 2025.11.06 | ₩74,867 | ₩74,934 | ₩74,331 | ₩74,398 | -0.63% | 4.1만 |
|---|
| 2025.11.05 | ₩74,505 | ₩75,216 | ₩74,505 | ₩74,934 | +0.58% | 2.1만 |
|---|
| 2025.11.04 | ₩74,331 | ₩74,746 | ₩74,331 | ₩74,465 | +0.18% | 3.9만 |
|---|
| 2025.11.03 | ₩75,417 | ₩75,417 | ₩74,626 | ₩75,095 | -0.43% | 3.1만 |
|---|
| 2025.10.31 | ₩75,390 | ₩75,430 | ₩74,934 | ₩75,269 | -0.16% | 1.9만 |
|---|
| 2025.10.30 | ₩75,350 | ₩75,806 | ₩75,068 | ₩75,095 | -0.34% | 4.7만 |
|---|
| 2025.10.29 | ₩76,154 | ₩76,154 | ₩75,524 | ₩75,725 | -0.56% | 4.3만 |
|---|
| 2025.10.28 | ₩76,288 | ₩76,288 | ₩75,926 | ₩75,926 | -0.47% | 4만 |
|---|
| 2025.10.27 | ₩75,926 | ₩76,168 | ₩75,859 | ₩76,141 | +0.28% | 13.7만 |
|---|
| 2025.10.24 | ₩75,430 | ₩75,672 | ₩75,430 | ₩75,457 | +0.04% | 3.7만 |
|---|
| 2025.10.23 | ₩74,693 | ₩75,149 | ₩74,693 | ₩75,001 | +0.41% | 5.3만 |
|---|
| 2025.10.22 | ₩74,786 | ₩74,947 | ₩74,263 | ₩74,572 | -0.29% | 4.1만 |
|---|
| 2025.10.21 | ₩74,545 | ₩75,014 | ₩74,545 | ₩74,894 | +0.47% | 3.5만 |
|---|
| 2025.10.20 | ₩74,196 | ₩74,693 | ₩74,196 | ₩74,626 | +0.58% | 3.6만 |
|---|
| 2025.10.17 | ₩73,271 | ₩73,982 | ₩73,271 | ₩73,875 | +0.82% | 2만 |
|---|
| 2025.10.16 | ₩74,022 | ₩74,170 | ₩73,070 | ₩73,392 | -0.85% | 2.5만 |
|---|
| 2025.10.15 | ₩73,982 | ₩74,398 | ₩73,392 | ₩73,861 | -0.16% | 3.1만 |
|---|
| 2025.10.14 | ₩72,614 | ₩73,901 | ₩72,614 | ₩73,647 | +1.42% | 4.4만 |
|---|
| 2025.10.13 | ₩73,043 | ₩73,419 | ₩73,016 | ₩73,285 | +0.33% | 1.8만 |
|---|
| 2025.10.10 | ₩74,183 | ₩74,277 | ₩72,373 | ₩72,400 | -2.40% | 3.6만 |
|---|