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 | ₩93,005 | ₩93,206 | ₩92,844 | ₩93,112 | +0.12% | 3.3만 |
| 2026.10.08 | ₩92,401 | ₩92,938 | ₩92,281 | ₩92,898 | +0.54% | 3.4만 |
| 2026.10.07 | ₩92,522 | ₩92,522 | ₩92,120 | ₩92,334 | -0.20% | 5만 |
| 2026.10.06 | ₩92,468 | ₩92,763 | ₩92,388 | ₩92,616 | +0.16% | 3.4만 |
| 2026.10.05 | ₩91,583 | ₩92,334 | ₩91,396 | ₩92,133 | +0.60% | 7.9만 |
| 2026.10.02 | ₩91,637 | ₩91,718 | ₩91,262 | ₩91,583 | -0.06% | 6.5만 |
| 2026.10.01 | ₩91,034 | ₩91,329 | ₩90,685 | ₩91,141 | +0.12% | 16.5만 |
| 2026.09.30 | ₩91,356 | ₩91,637 | ₩90,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,926 |
| -0.47% |
| 5.3만 |
| 2026.09.29 | ₩91,396 | ₩91,396 | ₩90,967 | ₩91,248 | -0.16% | 4.4만 |
|---|
| 2026.09.28 | ₩91,704 | ₩91,932 | ₩91,382 | ₩91,516 | -0.20% | 2.7만 |
|---|
| 2026.09.25 | ₩91,865 | ₩92,254 | ₩91,570 | ₩92,160 | +0.32% | 4.8만 |
|---|
| 2026.09.24 | ₩91,878 | ₩92,080 | ₩91,664 | ₩91,838 | -0.04% | 2.6만 |
|---|
| 2026.09.23 | ₩92,334 | ₩92,428 | ₩91,892 | ₩91,932 | -0.44% | 4.2만 |
|---|
| 2026.09.22 | ₩93,032 | ₩93,166 | ₩92,361 | ₩92,401 | -0.68% | 7.2만 |
|---|
| 2026.09.21 | ₩92,093 | ₩92,871 | ₩92,093 | ₩92,629 | +0.58% | 4.6만 |
|---|
| 2026.09.18 | ₩92,831 | ₩92,831 | ₩92,187 | ₩92,334 | -0.53% | 3.5만 |
|---|
| 2026.09.17 | ₩93,126 | ₩93,126 | ₩92,723 | ₩92,898 | -0.24% | 7만 |
|---|
| 2026.09.16 | ₩93,085 | ₩93,246 | ₩91,946 | ₩92,401 | -0.73% | 8.2만 |
|---|
| 2026.09.15 | ₩93,353 | ₩93,367 | ₩93,018 | ₩93,152 | -0.22% | 2.7만 |
|---|
| 2026.09.14 | ₩93,166 | ₩93,702 | ₩93,166 | ₩93,501 | +0.36% | 4.8만 |
|---|
| 2026.09.11 | ₩93,005 | ₩93,273 | ₩92,991 | ₩93,166 | +0.17% | 2.2만 |
|---|
| 2026.09.10 | ₩92,482 | ₩92,603 | ₩92,294 | ₩92,334 | -0.16% | 2.9만 |
|---|
| 2026.09.09 | ₩92,991 | ₩92,991 | ₩92,536 | ₩92,562 | -0.46% | 4.7만 |
|---|
| 2026.09.08 | ₩93,595 | ₩93,689 | ₩93,112 | ₩93,112 | -0.52% | 3.2만 |
|---|
| 2026.09.04 | ₩94,145 | ₩94,238 | ₩94,010 | ₩94,051 | -0.10% | 3.2만 |
|---|
| 2026.09.03 | ₩94,332 | ₩94,735 | ₩94,198 | ₩94,668 | +0.36% | 2.8만 |
|---|
| 2026.09.02 | ₩93,434 | ₩94,078 | ₩93,434 | ₩93,930 | +0.53% | 3.4만 |
|---|
| 2026.09.01 | ₩93,461 | ₩93,541 | ₩93,179 | ₩93,300 | -0.17% | 3.8만 |
|---|
| 2026.08.31 | ₩93,903 | ₩93,903 | ₩93,447 | ₩93,555 | -0.37% | 8.3만 |
|---|
| 2026.08.28 | ₩93,863 | ₩94,225 | ₩93,796 | ₩93,903 | +0.04% | 2.8만 |
|---|
| 2026.08.27 | ₩93,581 | ₩93,890 | ₩93,514 | ₩93,689 | +0.11% | 3.7만 |
|---|
| 2026.08.26 | ₩93,675 | ₩93,997 | ₩93,595 | ₩93,823 | +0.16% | 2.4만 |
|---|
| 2026.08.25 | ₩93,850 | ₩93,850 | ₩93,501 | ₩93,742 | -0.11% | 7.2만 |
|---|
| 2026.08.24 | ₩93,595 | ₩93,863 | ₩93,595 | ₩93,796 | +0.21% | 5.4만 |
|---|
| 2026.08.21 | ₩93,219 | ₩93,836 | ₩93,206 | ₩93,608 | +0.42% | 4.5만 |
|---|
| 2026.08.20 | ₩93,555 | ₩93,595 | ₩92,978 | ₩93,005 | -0.59% | 3.5만 |
|---|
| 2026.08.19 | ₩93,380 | ₩94,212 | ₩93,380 | ₩93,716 | +0.36% | 4.9만 |
|---|
| 2026.08.18 | ₩93,126 | ₩93,340 | ₩93,005 | ₩93,045 | -0.09% | 4.4만 |
|---|
| 2026.08.17 | ₩93,555 | ₩93,568 | ₩93,018 | ₩93,045 | -0.54% | 8.6만 |
|---|
| 2026.08.14 | ₩93,863 | ₩94,091 | ₩93,742 | ₩93,876 | +0.01% | 5.3만 |
|---|
| 2026.08.13 | ₩93,541 | ₩93,876 | ₩93,421 | ₩93,876 | +0.36% | 4.6만 |
|---|
| 2026.08.12 | ₩93,581 | ₩93,581 | ₩92,965 | ₩93,273 | -0.33% | 7만 |
|---|
| 2026.08.11 | ₩93,702 | ₩93,823 | ₩93,407 | ₩93,461 | -0.26% | 8.6만 |
|---|
| 2026.08.10 | ₩93,152 | ₩93,662 | ₩93,139 | ₩93,595 | +0.48% | 4.3만 |
|---|
| 2026.08.07 | ₩92,884 | ₩93,219 | ₩92,696 | ₩93,206 | +0.35% | 6만 |
|---|
| 2026.08.06 | ₩93,072 | ₩93,072 | ₩92,495 | ₩92,710 | -0.39% | 4만 |
|---|
| 2026.08.05 | ₩93,488 | ₩93,488 | ₩92,656 | ₩92,790 | -0.75% | 10.1만 |
|---|
| 2026.08.04 | ₩91,999 | ₩93,193 | ₩91,718 | ₩93,058 | +1.15% | 12.5만 |
|---|
| 2026.08.03 | ₩91,583 | ₩92,173 | ₩91,583 | ₩92,053 | +0.51% | 7.5만 |
|---|
| 2026.07.31 | ₩90,953 | ₩91,315 | ₩90,189 | ₩91,128 | +0.19% | 4.6만 |
|---|
| 2026.07.30 | ₩90,645 | ₩90,792 | ₩89,800 | ₩90,739 | +0.10% | 9.5만 |
|---|
| 2026.07.29 | ₩91,168 | ₩91,771 | ₩90,685 | ₩90,752 | -0.46% | 5.7만 |
|---|
| 2026.07.28 | ₩90,685 | ₩91,356 | ₩90,685 | ₩91,302 | +0.68% | 11.2만 |
|---|
| 2026.07.27 | ₩90,028 | ₩90,444 | ₩90,028 | ₩90,202 | +0.19% | 11.2만 |
|---|
| 2026.07.24 | ₩89,291 | ₩89,988 | ₩89,210 | ₩89,639 | +0.39% | 9.9만 |
|---|
| 2026.07.23 | ₩89,451 | ₩89,451 | ₩88,687 | ₩88,915 | -0.60% | 2.5만 |
|---|
| 2026.07.22 | ₩90,028 | ₩90,176 | ₩89,666 | ₩89,787 | -0.27% | 3.7만 |
|---|
| 2026.07.21 | ₩89,532 | ₩89,881 | ₩89,411 | ₩89,840 | +0.34% | 2.8만 |
|---|
| 2026.07.20 | ₩89,813 | ₩89,988 | ₩89,505 | ₩89,532 | -0.31% | 2.7만 |
|---|
| 2026.07.17 | ₩90,095 | ₩90,417 | ₩89,693 | ₩89,760 | -0.37% | 4.1만 |
|---|
| 2026.07.16 | ₩89,988 | ₩90,471 | ₩89,988 | ₩90,243 | +0.28% | 11.1만 |
|---|
| 2026.07.15 | ₩89,679 | ₩90,001 | ₩89,586 | ₩89,720 | +0.04% | 3.3만 |
|---|
| 2026.07.14 | ₩89,813 | ₩89,813 | ₩89,398 | ₩89,545 | -0.30% | 2.5만 |
|---|
| 2026.07.13 | ₩89,773 | ₩90,363 | ₩89,773 | ₩89,894 | +0.13% | 2.5만 |
|---|
| 2026.07.10 | ₩89,398 | ₩89,760 | ₩89,384 | ₩89,720 | +0.36% | 2.7만 |
|---|
| 2026.07.09 | ₩88,821 | ₩89,250 | ₩88,499 | ₩89,223 | +0.45% | 2.4만 |
|---|
| 2026.07.08 | ₩89,237 | ₩89,237 | ₩88,741 | ₩88,942 | -0.33% | 2만 |
|---|
| 2026.07.07 | ₩89,545 | ₩89,867 | ₩89,384 | ₩89,465 | -0.09% | 4만 |
|---|
| 2026.07.06 | ₩89,156 | ₩89,411 | ₩88,727 | ₩89,183 | +0.03% | 3.6만 |
|---|
| 2026.07.02 | ₩88,754 | ₩89,264 | ₩88,459 | ₩89,089 | +0.38% | 2.6만 |
|---|
| 2026.07.01 | ₩88,164 | ₩88,848 | ₩87,990 | ₩88,446 | +0.32% | 18만 |
|---|
| 2026.06.30 | ₩88,017 | ₩88,030 | ₩87,641 | ₩87,936 | -0.09% | 2.5만 |
|---|
| 2026.06.29 | ₩88,097 | ₩88,245 | ₩87,722 | ₩87,936 | -0.18% | 2.2만 |
|---|
| 2026.06.26 | ₩87,011 | ₩87,869 | ₩87,011 | ₩87,708 | +0.80% | 2.9만 |
|---|
| 2026.06.25 | ₩87,480 | ₩87,708 | ₩87,011 | ₩87,011 | -0.54% | 2.1만 |
|---|
| 2026.06.24 | ₩87,118 | ₩87,668 | ₩87,038 | ₩87,132 | +0.02% | 1.6만 |
|---|
| 2026.06.23 | ₩87,024 | ₩87,360 | ₩86,756 | ₩87,105 | +0.09% | 4.8만 |
|---|
| 2026.06.22 | ₩87,279 | ₩87,695 | ₩87,038 | ₩87,118 | -0.18% | 5.6만 |
|---|
| 2026.06.18 | ₩88,151 | ₩88,151 | ₩87,507 | ₩87,775 | -0.43% | 4.2만 |
|---|
| 2026.06.17 | ₩88,701 | ₩88,701 | ₩86,984 | ₩87,159 | -1.74% | 5.7만 |
|---|
| 2026.06.16 | ₩89,063 | ₩89,170 | ₩88,392 | ₩88,419 | -0.72% | 3.4만 |
|---|
| 2026.06.15 | ₩88,942 | ₩89,143 | ₩88,808 | ₩88,942 | 0.00% | 12.2만 |
|---|
| 2026.06.12 | ₩87,883 | ₩88,406 | ₩87,708 | ₩88,124 | +0.27% | 3.1만 |
|---|
| 2026.06.11 | ₩86,770 | ₩87,775 | ₩86,367 | ₩87,588 | +0.94% | 2.3만 |
|---|
| 2026.06.10 | ₩86,917 | ₩87,346 | ₩86,193 | ₩86,233 | -0.79% | 5만 |
|---|
| 2026.06.09 | ₩87,681 | ₩88,017 | ₩85,724 | ₩87,132 | -0.63% | 4.2만 |
|---|
| 2026.06.08 | ₩87,601 | ₩87,829 | ₩87,279 | ₩87,306 | -0.34% | 2.9만 |
|---|
| 2026.06.05 | ₩88,124 | ₩88,285 | ₩86,796 | ₩86,890 | -1.40% | 5.5만 |
|---|
| 2026.06.04 | ₩88,178 | ₩88,875 | ₩88,178 | ₩88,768 | +0.67% | 5만 |
|---|
| 2026.06.03 | ₩88,298 | ₩88,701 | ₩88,298 | ₩88,352 | +0.06% | 4.7만 |
|---|
| 2026.06.02 | ₩88,204 | ₩88,566 | ₩88,097 | ₩88,419 | +0.24% | 14.6만 |
|---|
| 2026.06.01 | ₩88,124 | ₩88,419 | ₩87,842 | ₩88,191 | +0.08% | 27.9만 |
|---|
| 2026.05.29 | ₩88,526 | ₩88,526 | ₩88,111 | ₩88,124 | -0.45% | 3.5만 |
|---|
| 2026.05.28 | ₩87,681 | ₩88,365 | ₩87,681 | ₩88,245 | +0.64% | 5.5만 |
|---|
| 2026.05.27 | ₩87,668 | ₩87,976 | ₩87,668 | ₩87,842 | +0.20% | 4.9만 |
|---|
| 2026.05.26 | ₩87,748 | ₩87,856 | ₩87,507 | ₩87,641 | -0.12% | 4.2만 |
|---|
| 2026.05.22 | ₩86,837 | ₩87,427 | ₩86,837 | ₩87,226 | +0.45% | 3.6만 |
|---|
| 2026.05.21 | ₩86,260 | ₩86,689 | ₩86,086 | ₩86,569 | +0.36% | 2만 |
|---|
| 2026.05.20 | ₩86,300 | ₩86,542 | ₩85,938 | ₩86,475 | +0.20% | 2.4만 |
|---|
| 2026.05.19 | ₩85,965 | ₩86,233 | ₩85,536 | ₩85,804 | -0.19% | 2만 |
|---|
| 2026.05.18 | ₩86,300 | ₩86,354 | ₩85,858 | ₩86,180 | -0.14% | 2.6만 |
|---|
| 2026.05.15 | ₩86,300 | ₩86,341 | ₩86,046 | ₩86,046 | -0.30% | 1.7만 |
|---|
| 2026.05.14 | ₩86,729 | ₩87,212 | ₩86,729 | ₩86,917 | +0.22% | 3.8만 |
|---|
| 2026.05.13 | ₩86,233 | ₩86,770 | ₩86,005 | ₩86,622 | +0.45% | 3.4만 |
|---|
| 2026.05.12 | ₩85,885 | ₩86,166 | ₩85,509 | ₩86,113 | +0.27% | 3.4만 |
|---|
| 2026.05.11 | ₩86,287 | ₩86,461 | ₩86,139 | ₩86,180 | -0.12% | 4.6만 |
|---|
| 2026.05.08 | ₩85,724 | ₩86,153 | ₩85,643 | ₩86,086 | +0.42% | 4.8만 |
|---|
| 2026.05.07 | ₩85,630 | ₩85,630 | ₩85,134 | ₩85,228 | -0.47% | 7.1만 |
|---|
| 2026.05.06 | ₩85,482 | ₩85,925 | ₩85,362 | ₩85,898 | +0.49% | 2.9만 |
|---|
| 2026.05.05 | ₩84,477 | ₩85,214 | ₩84,477 | ₩85,053 | +0.68% | 3.5만 |
|---|
| 2026.05.04 | ₩84,651 | ₩84,691 | ₩84,088 | ₩84,235 | -0.49% | 10.9만 |
|---|
| 2026.05.01 | ₩84,839 | ₩85,067 | ₩84,624 | ₩84,638 | -0.24% | 5.3만 |
|---|
| 2026.04.30 | ₩83,914 | ₩84,651 | ₩83,592 | ₩84,638 | +0.86% | 11.3만 |
|---|
| 2026.04.29 | ₩83,256 | ₩83,404 | ₩83,029 | ₩83,350 | +0.11% | 1.4만 |
|---|
| 2026.04.28 | ₩83,042 | ₩83,096 | ₩82,827 | ₩83,029 | -0.02% | 4.4만 |
|---|
| 2026.04.27 | ₩82,988 | ₩83,417 | ₩82,988 | ₩83,122 | +0.16% | 10.5만 |
|---|
| 2026.04.24 | ₩83,122 | ₩83,122 | ₩82,720 | ₩83,069 | -0.06% | 2만 |
|---|
| 2026.04.23 | ₩82,573 | ₩82,961 | ₩82,278 | ₩82,760 | +0.23% | 5만 |
|---|
| 2026.04.22 | ₩83,029 | ₩83,029 | ₩82,586 | ₩82,734 | -0.36% | 2.1만 |
|---|
| 2026.04.21 | ₩82,894 | ₩83,096 | ₩82,412 | ₩82,412 | -0.58% | 4.3만 |
|---|
| 2026.04.20 | ₩82,599 | ₩82,827 | ₩82,586 | ₩82,626 | +0.03% | 50.2만 |
|---|
| 2026.04.17 | ₩82,023 | ₩82,868 | ₩82,023 | ₩82,707 | +0.83% | 6.9만 |
|---|
| 2026.04.16 | ₩81,621 | ₩82,050 | ₩81,567 | ₩82,023 | +0.49% | 4만 |
|---|
| 2026.04.15 | ₩81,500 | ₩81,580 | ₩81,098 | ₩81,513 | +0.02% | 2.2만 |
|---|
| 2026.04.14 | ₩80,923 | ₩81,406 | ₩80,816 | ₩81,352 | +0.53% | 3만 |
|---|
| 2026.04.13 | ₩79,971 | ₩80,856 | ₩79,971 | ₩80,829 | +1.07% | 5.1만 |
|---|
| 2026.04.10 | ₩80,682 | ₩80,682 | ₩80,012 | ₩80,119 | -0.70% | 7.1만 |
|---|
| 2026.04.09 | ₩80,052 | ₩80,628 | ₩80,052 | ₩80,521 | +0.59% | 3.7만 |
|---|
| 2026.04.08 | ₩79,877 | ₩80,239 | ₩79,609 | ₩80,239 | +0.45% | 2.7만 |
|---|
| 2026.04.07 | ₩78,523 | ₩78,697 | ₩78,148 | ₩78,617 | +0.12% | 8.3만 |
|---|
| 2026.04.06 | ₩78,067 | ₩78,577 | ₩78,067 | ₩78,563 | +0.64% | 3.5만 |
|---|
| 2026.04.02 | ₩77,370 | ₩78,402 | ₩77,343 | ₩78,161 | +1.02% | 21.1만 |
|---|
| 2026.04.01 | ₩77,879 | ₩78,255 | ₩77,799 | ₩77,973 | +0.12% | 6.5만 |
|---|
| 2026.03.31 | ₩76,726 | ₩77,772 | ₩76,726 | ₩77,652 | +1.21% | 4.3만 |
|---|
| 2026.03.30 | ₩77,062 | ₩77,062 | ₩75,814 | ₩76,096 | -1.25% | 3만 |
|---|
| 2026.03.27 | ₩77,062 | ₩77,196 | ₩76,284 | ₩76,391 | -0.87% | 16.7만 |
|---|
| 2026.03.26 | ₩77,652 | ₩78,107 | ₩77,236 | ₩77,236 | -0.54% | 3.4만 |
|---|
| 2026.03.25 | ₩78,255 | ₩78,389 | ₩77,786 | ₩78,054 | -0.26% | 3.8만 |
|---|
| 2026.03.24 | ₩77,236 | ₩78,094 | ₩77,222 | ₩77,692 | +0.59% | 8.5만 |
|---|
| 2026.03.23 | ₩77,450 | ₩78,242 | ₩77,437 | ₩77,558 | +0.14% | 4.7만 |
|---|
| 2026.03.20 | ₩78,000 | ₩78,000 | ₩76,767 | ₩77,129 | -1.12% | 2.8만 |
|---|
| 2026.03.19 | ₩77,692 | ₩78,362 | ₩77,638 | ₩78,040 | +0.45% | 6.9만 |
|---|
| 2026.03.18 | ₩78,872 | ₩78,952 | ₩78,134 | ₩78,134 | -0.94% | 5.7만 |
|---|
| 2026.03.17 | ₩79,234 | ₩79,489 | ₩79,140 | ₩79,153 | -0.10% | 11.3만 |
|---|
| 2026.03.16 | ₩78,818 | ₩79,113 | ₩78,764 | ₩78,832 | +0.02% | 3.2만 |
|---|
| 2026.03.13 | ₩78,764 | ₩79,113 | ₩78,161 | ₩78,242 | -0.66% | 2.8만 |
|---|
| 2026.03.12 | ₩78,832 | ₩79,059 | ₩78,496 | ₩78,510 | -0.41% | 2.2만 |
|---|
| 2026.03.11 | ₩79,261 | ₩79,649 | ₩79,059 | ₩79,422 | +0.20% | 1.9만 |
|---|
| 2026.03.10 | ₩79,435 | ₩79,958 | ₩79,234 | ₩79,234 | -0.25% | 3.1만 |
|---|
| 2026.03.09 | ₩78,818 | ₩79,623 | ₩77,973 | ₩79,556 | +0.94% | 6.7만 |
|---|
| 2026.03.06 | ₩79,341 | ₩79,448 | ₩78,684 | ₩79,194 | -0.19% | 2.2만 |
|---|
| 2026.03.05 | ₩80,307 | ₩80,534 | ₩79,502 | ₩80,038 | -0.33% | 9.8만 |
|---|
| 2026.03.04 | ₩80,387 | ₩80,803 | ₩80,119 | ₩80,682 | +0.37% | 4.4만 |
|---|
| 2026.03.03 | ₩79,998 | ₩80,494 | ₩79,207 | ₩80,280 | +0.35% | 3.3만 |
|---|
| 2026.03.02 | ₩80,655 | ₩81,406 | ₩80,575 | ₩81,245 | +0.73% | 15만 |
|---|
| 2026.02.27 | ₩80,521 | ₩81,232 | ₩80,521 | ₩81,232 | +0.88% | 1.3만 |
|---|
| 2026.02.26 | ₩81,057 | ₩81,057 | ₩80,454 | ₩80,910 | -0.18% | 2.6만 |
|---|
| 2026.02.25 | ₩81,124 | ₩81,151 | ₩80,722 | ₩81,098 | -0.03% | 4.9만 |
|---|
| 2026.02.24 | ₩80,454 | ₩80,977 | ₩80,454 | ₩80,896 | +0.55% | 5.3만 |
|---|
| 2026.02.23 | ₩80,789 | ₩81,138 | ₩80,280 | ₩80,333 | -0.56% | 2.5만 |
|---|
| 2026.02.20 | ₩80,427 | ₩81,031 | ₩80,387 | ₩80,990 | +0.70% | 2.7만 |
|---|
| 2026.02.19 | ₩80,615 | ₩80,803 | ₩80,387 | ₩80,561 | -0.07% | 2.2만 |
|---|
| 2026.02.18 | ₩80,508 | ₩80,990 | ₩80,481 | ₩80,829 | +0.40% | 2.6만 |
|---|
| 2026.02.17 | ₩80,387 | ₩80,534 | ₩79,730 | ₩80,320 | -0.08% | 5.6만 |
|---|
| 2026.02.13 | ₩80,266 | ₩80,937 | ₩80,132 | ₩80,508 | +0.30% | 3.4만 |
|---|
| 2026.02.12 | ₩81,433 | ₩81,714 | ₩80,253 | ₩80,253 | -1.45% | 3.1만 |
|---|
| 2026.02.11 | ₩81,393 | ₩81,486 | ₩80,977 | ₩81,379 | -0.02% | 4.6만 |
|---|
| 2026.02.10 | ₩81,124 | ₩81,259 | ₩80,923 | ₩80,923 | -0.25% | 4.1만 |
|---|
| 2026.02.09 | ₩80,896 | ₩81,218 | ₩80,575 | ₩81,124 | +0.28% | 6.4만 |
|---|
| 2026.02.06 | ₩80,025 | ₩81,098 | ₩80,025 | ₩81,098 | +1.34% | 5.2만 |
|---|
| 2026.02.05 | ₩79,676 | ₩80,092 | ₩79,515 | ₩79,837 | +0.20% | 4.4만 |
|---|
| 2026.02.04 | ₩80,414 | ₩80,736 | ₩80,065 | ₩80,414 | 0.00% | 2.2만 |
|---|
| 2026.02.03 | ₩80,320 | ₩80,642 | ₩79,717 | ₩80,293 | -0.03% | 2.3만 |
|---|
| 2026.02.02 | ₩79,314 | ₩80,374 | ₩79,314 | ₩80,280 | +1.22% | 5.9만 |
|---|
| 2026.01.30 | ₩79,489 | ₩79,676 | ₩79,113 | ₩79,636 | +0.19% | 3만 |
|---|
| 2026.01.29 | ₩79,931 | ₩80,253 | ₩79,113 | ₩79,837 | -0.12% | 2.8만 |
|---|
| 2026.01.28 | ₩79,717 | ₩79,891 | ₩79,515 | ₩79,676 | -0.05% | 4.7만 |
|---|
| 2026.01.27 | ₩79,502 | ₩79,703 | ₩79,435 | ₩79,609 | +0.13% | 2.1만 |
|---|
| 2026.01.26 | ₩79,462 | ₩79,636 | ₩79,408 | ₩79,529 | +0.08% | 8.9만 |
|---|
| 2026.01.23 | ₩79,368 | ₩79,408 | ₩79,086 | ₩79,261 | -0.14% | 2.2만 |
|---|
| 2026.01.22 | ₩79,475 | ₩79,663 | ₩79,234 | ₩79,435 | -0.05% | 3.1만 |
|---|
| 2026.01.21 | ₩78,295 | ₩79,314 | ₩78,295 | ₩79,086 | +1.01% | 1.4만 |
|---|
| 2026.01.20 | ₩78,081 | ₩78,510 | ₩77,772 | ₩77,826 | -0.33% | 2.9만 |
|---|
| 2026.01.16 | ₩79,368 | ₩79,368 | ₩78,979 | ₩79,046 | -0.41% | 3.3만 |
|---|
| 2026.01.15 | ₩79,489 | ₩79,569 | ₩79,314 | ₩79,328 | -0.20% | 3.5만 |
|---|
| 2026.01.14 | ₩78,899 | ₩79,314 | ₩78,805 | ₩79,194 | +0.37% | 3.5만 |
|---|
| 2026.01.13 | ₩79,086 | ₩79,220 | ₩78,832 | ₩79,046 | -0.05% | 3.1만 |
|---|
| 2026.01.12 | ₩78,671 | ₩79,033 | ₩78,671 | ₩79,006 | +0.43% | 2.8만 |
|---|
| 2026.01.09 | ₩78,590 | ₩79,019 | ₩78,537 | ₩78,925 | +0.43% | 2.7만 |
|---|
| 2026.01.08 | ₩77,786 | ₩78,469 | ₩77,786 | ₩78,389 | +0.78% | 3.6만 |
|---|
| 2026.01.07 | ₩78,322 | ₩78,322 | ₩77,692 | ₩77,692 | -0.80% | 11.9만 |
|---|
| 2026.01.06 | ₩77,745 | ₩78,268 | ₩77,745 | ₩78,228 | +0.62% | 3.9만 |
|---|
| 2026.01.05 | ₩77,544 | ₩77,906 | ₩77,437 | ₩77,745 | +0.26% | 13.3만 |
|---|
| 2026.01.02 | ₩76,887 | ₩77,209 | ₩76,726 | ₩77,062 | +0.23% | 3.5만 |
|---|
| 2025.12.31 | ₩77,115 | ₩77,115 | ₩76,579 | ₩76,646 | -0.61% | 1.5만 |
|---|
| 2025.12.30 | ₩77,088 | ₩77,263 | ₩77,088 | ₩77,169 | +0.10% | 2.3만 |
|---|
| 2025.12.29 | ₩77,021 | ₩77,222 | ₩76,968 | ₩77,115 | +0.12% | 1.6만 |
|---|
| 2025.12.26 | ₩77,209 | ₩77,303 | ₩77,062 | ₩77,222 | +0.02% | 2.8만 |
|---|
| 2025.12.24 | ₩76,968 | ₩77,303 | ₩76,968 | ₩77,236 | +0.35% | 1.7만 |
|---|
| 2025.12.23 | ₩76,699 | ₩76,968 | ₩76,699 | ₩76,954 | +0.33% | 3만 |
|---|
| 2025.12.22 | ₩76,646 | ₩76,807 | ₩76,646 | ₩76,793 | +0.19% | 3.9만 |
|---|
| 2025.12.19 | ₩76,324 | ₩76,780 | ₩76,324 | ₩76,632 | +0.40% | 4.5만 |
|---|
| 2025.12.18 | ₩76,498 | ₩76,740 | ₩76,190 | ₩76,297 | -0.26% | 2.3만 |
|---|
| 2025.12.17 | ₩76,606 | ₩76,632 | ₩76,002 | ₩76,042 | -0.74% | 2.2만 |
|---|
| 2025.12.16 | ₩76,927 | ₩76,941 | ₩76,270 | ₩76,565 | -0.47% | 2.8만 |
|---|
| 2025.12.15 | ₩77,504 | ₩77,504 | ₩76,901 | ₩77,115 | -0.50% | 3.1만 |
|---|
| 2025.12.12 | ₩77,719 | ₩77,799 | ₩76,981 | ₩77,129 | -0.76% | 4.2만 |
|---|
| 2025.12.11 | ₩77,236 | ₩77,786 | ₩77,236 | ₩77,692 | +0.59% | 4만 |
|---|
| 2025.12.10 | ₩76,592 | ₩77,558 | ₩76,579 | ₩77,383 | +1.03% | 2.9만 |
|---|
| 2025.12.09 | ₩76,539 | ₩76,834 | ₩76,525 | ₩76,552 | +0.02% | 2.4만 |
|---|
| 2025.12.08 | ₩77,035 | ₩77,035 | ₩76,404 | ₩76,485 | -0.71% | 2.8만 |
|---|
| 2025.12.05 | ₩76,887 | ₩77,303 | ₩76,887 | ₩76,954 | +0.09% | 2.4만 |
|---|
| 2025.12.04 | ₩77,062 | ₩77,062 | ₩76,592 | ₩76,780 | -0.37% | 4.4만 |
|---|
| 2025.12.03 | ₩76,606 | ₩77,075 | ₩76,606 | ₩76,941 | +0.44% | 3.8만 |
|---|
| 2025.12.02 | ₩76,673 | ₩76,767 | ₩76,431 | ₩76,632 | -0.05% | 10.7만 |
|---|
| 2025.12.01 | ₩76,579 | ₩77,035 | ₩76,539 | ₩76,539 | -0.05% | 3.4만 |
|---|
| 2025.11.28 | ₩76,699 | ₩77,048 | ₩76,699 | ₩77,021 | +0.42% | 9.9천 |
|---|
| 2025.11.26 | ₩76,203 | ₩76,767 | ₩76,203 | ₩76,579 | +0.49% | 2.1만 |
|---|
| 2025.11.25 | ₩75,332 | ₩76,163 | ₩75,332 | ₩76,096 | +1.01% | 2.1만 |
|---|
| 2025.11.24 | ₩74,809 | ₩75,265 | ₩74,594 | ₩75,144 | +0.45% | 2.4만 |
|---|
| 2025.11.21 | ₩73,414 | ₩74,849 | ₩73,414 | ₩74,326 | +1.24% | 2만 |
|---|
| 2025.11.20 | ₩74,876 | ₩75,211 | ₩73,119 | ₩73,160 | -2.29% | 3.7만 |
|---|
| 2025.11.19 | ₩74,018 | ₩74,514 | ₩73,817 | ₩74,071 | +0.07% | 2.9만 |
|---|
| 2025.11.18 | ₩74,112 | ₩74,541 | ₩73,656 | ₩74,205 | +0.13% | 4.4만 |
|---|
| 2025.11.17 | ₩75,023 | ₩75,305 | ₩74,165 | ₩74,326 | -0.93% | 2.7만 |
|---|
| 2025.11.14 | ₩74,527 | ₩75,399 | ₩74,527 | ₩74,997 | +0.63% | 1.8만 |
|---|
| 2025.11.13 | ₩75,855 | ₩75,949 | ₩75,131 | ₩75,131 | -0.95% | 2.3만 |
|---|
| 2025.11.12 | ₩76,163 | ₩76,203 | ₩75,949 | ₩75,949 | -0.28% | 3.5만 |
|---|
| 2025.11.11 | ₩75,399 | ₩76,029 | ₩75,399 | ₩75,922 | +0.69% | 2만 |
|---|
| 2025.11.10 | ₩75,198 | ₩75,466 | ₩74,862 | ₩75,426 | +0.30% | 1.9만 |
|---|
| 2025.11.07 | ₩74,165 | ₩74,795 | ₩73,977 | ₩74,755 | +0.80% | 2만 |
|---|
| 2025.11.06 | ₩74,862 | ₩74,929 | ₩74,326 | ₩74,393 | -0.63% | 4.1만 |
|---|
| 2025.11.05 | ₩74,500 | ₩75,211 | ₩74,500 | ₩74,929 | +0.58% | 2.1만 |
|---|
| 2025.11.04 | ₩74,326 | ₩74,742 | ₩74,326 | ₩74,460 | +0.18% | 3.9만 |
|---|
| 2025.11.03 | ₩75,412 | ₩75,412 | ₩74,621 | ₩75,090 | -0.43% | 3.1만 |
|---|
| 2025.10.31 | ₩75,385 | ₩75,426 | ₩74,929 | ₩75,265 | -0.16% | 1.9만 |
|---|
| 2025.10.30 | ₩75,345 | ₩75,801 | ₩75,064 | ₩75,090 | -0.34% | 4.7만 |
|---|
| 2025.10.29 | ₩76,150 | ₩76,150 | ₩75,519 | ₩75,721 | -0.56% | 4.3만 |
|---|
| 2025.10.28 | ₩76,284 | ₩76,284 | ₩75,922 | ₩75,922 | -0.47% | 4만 |
|---|
| 2025.10.27 | ₩75,922 | ₩76,163 | ₩75,855 | ₩76,136 | +0.28% | 13.7만 |
|---|
| 2025.10.24 | ₩75,426 | ₩75,667 | ₩75,426 | ₩75,452 | +0.04% | 3.7만 |
|---|
| 2025.10.23 | ₩74,688 | ₩75,144 | ₩74,688 | ₩74,997 | +0.41% | 5.3만 |
|---|
| 2025.10.22 | ₩74,782 | ₩74,943 | ₩74,259 | ₩74,567 | -0.29% | 4.1만 |
|---|
| 2025.10.21 | ₩74,541 | ₩75,010 | ₩74,541 | ₩74,889 | +0.47% | 3.5만 |
|---|
| 2025.10.20 | ₩74,192 | ₩74,688 | ₩74,192 | ₩74,621 | +0.58% | 3.6만 |
|---|
| 2025.10.17 | ₩73,267 | ₩73,977 | ₩73,267 | ₩73,870 | +0.82% | 2만 |
|---|
| 2025.10.16 | ₩74,018 | ₩74,165 | ₩73,066 | ₩73,387 | -0.85% | 2.5만 |
|---|
| 2025.10.15 | ₩73,977 | ₩74,393 | ₩73,387 | ₩73,857 | -0.16% | 3.1만 |
|---|
| 2025.10.14 | ₩72,610 | ₩73,897 | ₩72,610 | ₩73,642 | +1.42% | 4.4만 |
|---|
| 2025.10.13 | ₩73,039 | ₩73,414 | ₩73,012 | ₩73,280 | +0.33% | 1.8만 |
|---|
| 2025.10.10 | ₩74,179 | ₩74,272 | ₩72,368 | ₩72,395 | -2.40% | 3.6만 |
|---|