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 | ₩92,944 | ₩93,145 | ₩92,783 | ₩93,051 | +0.12% | 3.3만 |
| 2026.10.08 | ₩92,341 | ₩92,877 | ₩92,220 | ₩92,837 | +0.54% | 3.4만 |
| 2026.10.07 | ₩92,461 | ₩92,461 | ₩92,059 | ₩92,274 | -0.20% | 5만 |
| 2026.10.06 | ₩92,408 | ₩92,703 | ₩92,327 | ₩92,555 | +0.16% | 3.4만 |
| 2026.10.05 | ₩91,523 | ₩92,274 | ₩91,336 | ₩92,073 | +0.60% | 7.9만 |
| 2026.10.02 | ₩91,577 | ₩91,657 | ₩91,202 | ₩91,523 | -0.06% | 6.5만 |
| 2026.10.01 | ₩90,974 | ₩91,269 | ₩90,626 | ₩91,081 | +0.12% | 16.5만 |
| 2026.09.30 | ₩91,296 | ₩91,577 | ₩90,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,867 |
| -0.47% |
| 5.3만 |
| 2026.09.29 | ₩91,336 | ₩91,336 | ₩90,907 | ₩91,188 | -0.16% | 4.4만 |
|---|
| 2026.09.28 | ₩91,644 | ₩91,872 | ₩91,322 | ₩91,456 | -0.20% | 2.7만 |
|---|
| 2026.09.25 | ₩91,805 | ₩92,193 | ₩91,510 | ₩92,100 | +0.32% | 4.8만 |
|---|
| 2026.09.24 | ₩91,818 | ₩92,019 | ₩91,604 | ₩91,778 | -0.04% | 2.6만 |
|---|
| 2026.09.23 | ₩92,274 | ₩92,368 | ₩91,832 | ₩91,872 | -0.44% | 4.2만 |
|---|
| 2026.09.22 | ₩92,971 | ₩93,105 | ₩92,301 | ₩92,341 | -0.68% | 7.2만 |
|---|
| 2026.09.21 | ₩92,033 | ₩92,810 | ₩92,033 | ₩92,569 | +0.58% | 4.6만 |
|---|
| 2026.09.18 | ₩92,770 | ₩92,770 | ₩92,126 | ₩92,274 | -0.53% | 3.5만 |
|---|
| 2026.09.17 | ₩93,064 | ₩93,064 | ₩92,662 | ₩92,837 | -0.24% | 7만 |
|---|
| 2026.09.16 | ₩93,024 | ₩93,185 | ₩91,885 | ₩92,341 | -0.73% | 8.2만 |
|---|
| 2026.09.15 | ₩93,292 | ₩93,306 | ₩92,957 | ₩93,091 | -0.22% | 2.7만 |
|---|
| 2026.09.14 | ₩93,105 | ₩93,641 | ₩93,105 | ₩93,440 | +0.36% | 4.8만 |
|---|
| 2026.09.11 | ₩92,944 | ₩93,212 | ₩92,930 | ₩93,105 | +0.17% | 2.2만 |
|---|
| 2026.09.10 | ₩92,421 | ₩92,542 | ₩92,234 | ₩92,274 | -0.16% | 2.9만 |
|---|
| 2026.09.09 | ₩92,930 | ₩92,930 | ₩92,475 | ₩92,502 | -0.46% | 4.7만 |
|---|
| 2026.09.08 | ₩93,533 | ₩93,627 | ₩93,051 | ₩93,051 | -0.52% | 3.2만 |
|---|
| 2026.09.04 | ₩94,083 | ₩94,177 | ₩93,949 | ₩93,989 | -0.10% | 3.2만 |
|---|
| 2026.09.03 | ₩94,270 | ₩94,672 | ₩94,136 | ₩94,605 | +0.36% | 2.8만 |
|---|
| 2026.09.02 | ₩93,373 | ₩94,016 | ₩93,373 | ₩93,868 | +0.53% | 3.4만 |
|---|
| 2026.09.01 | ₩93,399 | ₩93,480 | ₩93,118 | ₩93,239 | -0.17% | 3.8만 |
|---|
| 2026.08.31 | ₩93,842 | ₩93,842 | ₩93,386 | ₩93,493 | -0.37% | 8.3만 |
|---|
| 2026.08.28 | ₩93,801 | ₩94,163 | ₩93,734 | ₩93,842 | +0.04% | 2.8만 |
|---|
| 2026.08.27 | ₩93,520 | ₩93,828 | ₩93,453 | ₩93,627 | +0.11% | 3.7만 |
|---|
| 2026.08.26 | ₩93,614 | ₩93,935 | ₩93,533 | ₩93,761 | +0.16% | 2.4만 |
|---|
| 2026.08.25 | ₩93,788 | ₩93,788 | ₩93,440 | ₩93,681 | -0.11% | 7.2만 |
|---|
| 2026.08.24 | ₩93,533 | ₩93,801 | ₩93,533 | ₩93,734 | +0.21% | 5.4만 |
|---|
| 2026.08.21 | ₩93,158 | ₩93,775 | ₩93,145 | ₩93,547 | +0.42% | 4.5만 |
|---|
| 2026.08.20 | ₩93,493 | ₩93,533 | ₩92,917 | ₩92,944 | -0.59% | 3.5만 |
|---|
| 2026.08.19 | ₩93,319 | ₩94,150 | ₩93,319 | ₩93,654 | +0.36% | 4.9만 |
|---|
| 2026.08.18 | ₩93,064 | ₩93,279 | ₩92,944 | ₩92,984 | -0.09% | 4.4만 |
|---|
| 2026.08.17 | ₩93,493 | ₩93,507 | ₩92,957 | ₩92,984 | -0.54% | 8.6만 |
|---|
| 2026.08.14 | ₩93,801 | ₩94,029 | ₩93,681 | ₩93,815 | +0.01% | 5.3만 |
|---|
| 2026.08.13 | ₩93,480 | ₩93,815 | ₩93,359 | ₩93,815 | +0.36% | 4.6만 |
|---|
| 2026.08.12 | ₩93,520 | ₩93,520 | ₩92,904 | ₩93,212 | -0.33% | 7만 |
|---|
| 2026.08.11 | ₩93,641 | ₩93,761 | ₩93,346 | ₩93,399 | -0.26% | 8.6만 |
|---|
| 2026.08.10 | ₩93,091 | ₩93,600 | ₩93,078 | ₩93,533 | +0.48% | 4.3만 |
|---|
| 2026.08.07 | ₩92,823 | ₩93,158 | ₩92,636 | ₩93,145 | +0.35% | 6만 |
|---|
| 2026.08.06 | ₩93,011 | ₩93,011 | ₩92,435 | ₩92,649 | -0.39% | 4만 |
|---|
| 2026.08.05 | ₩93,426 | ₩93,426 | ₩92,595 | ₩92,729 | -0.75% | 10.1만 |
|---|
| 2026.08.04 | ₩91,939 | ₩93,131 | ₩91,657 | ₩92,997 | +1.15% | 12.5만 |
|---|
| 2026.08.03 | ₩91,523 | ₩92,113 | ₩91,523 | ₩91,992 | +0.51% | 7.5만 |
|---|
| 2026.07.31 | ₩90,894 | ₩91,255 | ₩90,130 | ₩91,068 | +0.19% | 4.6만 |
|---|
| 2026.07.30 | ₩90,585 | ₩90,733 | ₩89,741 | ₩90,679 | +0.10% | 9.5만 |
|---|
| 2026.07.29 | ₩91,108 | ₩91,711 | ₩90,626 | ₩90,693 | -0.46% | 5.7만 |
|---|
| 2026.07.28 | ₩90,626 | ₩91,296 | ₩90,626 | ₩91,242 | +0.68% | 11.2만 |
|---|
| 2026.07.27 | ₩89,969 | ₩90,384 | ₩89,969 | ₩90,143 | +0.19% | 11.2만 |
|---|
| 2026.07.24 | ₩89,232 | ₩89,929 | ₩89,152 | ₩89,580 | +0.39% | 9.9만 |
|---|
| 2026.07.23 | ₩89,393 | ₩89,393 | ₩88,629 | ₩88,857 | -0.60% | 2.5만 |
|---|
| 2026.07.22 | ₩89,969 | ₩90,116 | ₩89,607 | ₩89,728 | -0.27% | 3.7만 |
|---|
| 2026.07.21 | ₩89,473 | ₩89,822 | ₩89,353 | ₩89,781 | +0.34% | 2.8만 |
|---|
| 2026.07.20 | ₩89,755 | ₩89,929 | ₩89,446 | ₩89,473 | -0.31% | 2.7만 |
|---|
| 2026.07.17 | ₩90,036 | ₩90,358 | ₩89,634 | ₩89,701 | -0.37% | 4.1만 |
|---|
| 2026.07.16 | ₩89,929 | ₩90,411 | ₩89,929 | ₩90,183 | +0.28% | 11.1만 |
|---|
| 2026.07.15 | ₩89,621 | ₩89,942 | ₩89,527 | ₩89,661 | +0.04% | 3.3만 |
|---|
| 2026.07.14 | ₩89,755 | ₩89,755 | ₩89,339 | ₩89,487 | -0.30% | 2.5만 |
|---|
| 2026.07.13 | ₩89,714 | ₩90,304 | ₩89,714 | ₩89,835 | +0.13% | 2.5만 |
|---|
| 2026.07.10 | ₩89,339 | ₩89,701 | ₩89,326 | ₩89,661 | +0.36% | 2.7만 |
|---|
| 2026.07.09 | ₩88,763 | ₩89,192 | ₩88,441 | ₩89,165 | +0.45% | 2.4만 |
|---|
| 2026.07.08 | ₩89,178 | ₩89,178 | ₩88,683 | ₩88,884 | -0.33% | 2만 |
|---|
| 2026.07.07 | ₩89,487 | ₩89,808 | ₩89,326 | ₩89,406 | -0.09% | 4만 |
|---|
| 2026.07.06 | ₩89,098 | ₩89,353 | ₩88,669 | ₩89,125 | +0.03% | 3.6만 |
|---|
| 2026.07.02 | ₩88,696 | ₩89,205 | ₩88,401 | ₩89,031 | +0.38% | 2.6만 |
|---|
| 2026.07.01 | ₩88,106 | ₩88,790 | ₩87,932 | ₩88,388 | +0.32% | 18만 |
|---|
| 2026.06.30 | ₩87,959 | ₩87,972 | ₩87,584 | ₩87,879 | -0.09% | 2.5만 |
|---|
| 2026.06.29 | ₩88,039 | ₩88,187 | ₩87,664 | ₩87,879 | -0.18% | 2.2만 |
|---|
| 2026.06.26 | ₩86,954 | ₩87,812 | ₩86,954 | ₩87,651 | +0.80% | 2.9만 |
|---|
| 2026.06.25 | ₩87,423 | ₩87,651 | ₩86,954 | ₩86,954 | -0.54% | 2.1만 |
|---|
| 2026.06.24 | ₩87,061 | ₩87,611 | ₩86,981 | ₩87,075 | +0.02% | 1.6만 |
|---|
| 2026.06.23 | ₩86,967 | ₩87,302 | ₩86,699 | ₩87,048 | +0.09% | 4.8만 |
|---|
| 2026.06.22 | ₩87,222 | ₩87,637 | ₩86,981 | ₩87,061 | -0.18% | 5.6만 |
|---|
| 2026.06.18 | ₩88,093 | ₩88,093 | ₩87,450 | ₩87,718 | -0.43% | 4.2만 |
|---|
| 2026.06.17 | ₩88,642 | ₩88,642 | ₩86,927 | ₩87,101 | -1.74% | 5.7만 |
|---|
| 2026.06.16 | ₩89,004 | ₩89,111 | ₩88,334 | ₩88,361 | -0.72% | 3.4만 |
|---|
| 2026.06.15 | ₩88,884 | ₩89,085 | ₩88,750 | ₩88,884 | 0.00% | 12.2만 |
|---|
| 2026.06.12 | ₩87,825 | ₩88,348 | ₩87,651 | ₩88,066 | +0.27% | 3.1만 |
|---|
| 2026.06.11 | ₩86,713 | ₩87,718 | ₩86,311 | ₩87,530 | +0.94% | 2.3만 |
|---|
| 2026.06.10 | ₩86,860 | ₩87,289 | ₩86,136 | ₩86,177 | -0.79% | 5만 |
|---|
| 2026.06.09 | ₩87,624 | ₩87,959 | ₩85,667 | ₩87,075 | -0.63% | 4.2만 |
|---|
| 2026.06.08 | ₩87,544 | ₩87,771 | ₩87,222 | ₩87,249 | -0.34% | 2.9만 |
|---|
| 2026.06.05 | ₩88,066 | ₩88,227 | ₩86,739 | ₩86,833 | -1.40% | 5.5만 |
|---|
| 2026.06.04 | ₩88,120 | ₩88,817 | ₩88,120 | ₩88,709 | +0.67% | 5만 |
|---|
| 2026.06.03 | ₩88,240 | ₩88,642 | ₩88,240 | ₩88,294 | +0.06% | 4.7만 |
|---|
| 2026.06.02 | ₩88,147 | ₩88,508 | ₩88,039 | ₩88,361 | +0.24% | 14.6만 |
|---|
| 2026.06.01 | ₩88,066 | ₩88,361 | ₩87,785 | ₩88,133 | +0.08% | 27.9만 |
|---|
| 2026.05.29 | ₩88,468 | ₩88,468 | ₩88,053 | ₩88,066 | -0.45% | 3.5만 |
|---|
| 2026.05.28 | ₩87,624 | ₩88,307 | ₩87,624 | ₩88,187 | +0.64% | 5.5만 |
|---|
| 2026.05.27 | ₩87,611 | ₩87,919 | ₩87,611 | ₩87,785 | +0.20% | 4.9만 |
|---|
| 2026.05.26 | ₩87,691 | ₩87,798 | ₩87,450 | ₩87,584 | -0.12% | 4.2만 |
|---|
| 2026.05.22 | ₩86,780 | ₩87,369 | ₩86,780 | ₩87,168 | +0.45% | 3.6만 |
|---|
| 2026.05.21 | ₩86,203 | ₩86,632 | ₩86,029 | ₩86,512 | +0.36% | 2만 |
|---|
| 2026.05.20 | ₩86,244 | ₩86,485 | ₩85,882 | ₩86,418 | +0.20% | 2.4만 |
|---|
| 2026.05.19 | ₩85,909 | ₩86,177 | ₩85,480 | ₩85,748 | -0.19% | 2만 |
|---|
| 2026.05.18 | ₩86,244 | ₩86,297 | ₩85,801 | ₩86,123 | -0.14% | 2.6만 |
|---|
| 2026.05.15 | ₩86,244 | ₩86,284 | ₩85,989 | ₩85,989 | -0.30% | 1.7만 |
|---|
| 2026.05.14 | ₩86,672 | ₩87,155 | ₩86,672 | ₩86,860 | +0.22% | 3.8만 |
|---|
| 2026.05.13 | ₩86,177 | ₩86,713 | ₩85,949 | ₩86,565 | +0.45% | 3.4만 |
|---|
| 2026.05.12 | ₩85,828 | ₩86,110 | ₩85,453 | ₩86,056 | +0.27% | 3.4만 |
|---|
| 2026.05.11 | ₩86,230 | ₩86,404 | ₩86,083 | ₩86,123 | -0.12% | 4.6만 |
|---|
| 2026.05.08 | ₩85,667 | ₩86,096 | ₩85,587 | ₩86,029 | +0.42% | 4.8만 |
|---|
| 2026.05.07 | ₩85,574 | ₩85,574 | ₩85,078 | ₩85,172 | -0.47% | 7.1만 |
|---|
| 2026.05.06 | ₩85,426 | ₩85,868 | ₩85,306 | ₩85,842 | +0.49% | 2.9만 |
|---|
| 2026.05.05 | ₩84,421 | ₩85,158 | ₩84,421 | ₩84,997 | +0.68% | 3.5만 |
|---|
| 2026.05.04 | ₩84,595 | ₩84,636 | ₩84,033 | ₩84,180 | -0.49% | 10.9만 |
|---|
| 2026.05.01 | ₩84,783 | ₩85,011 | ₩84,569 | ₩84,582 | -0.24% | 5.3만 |
|---|
| 2026.04.30 | ₩83,858 | ₩84,595 | ₩83,537 | ₩84,582 | +0.86% | 11.3만 |
|---|
| 2026.04.29 | ₩83,202 | ₩83,349 | ₩82,974 | ₩83,296 | +0.11% | 1.4만 |
|---|
| 2026.04.28 | ₩82,987 | ₩83,041 | ₩82,773 | ₩82,974 | -0.02% | 4.4만 |
|---|
| 2026.04.27 | ₩82,934 | ₩83,363 | ₩82,934 | ₩83,068 | +0.16% | 10.5만 |
|---|
| 2026.04.24 | ₩83,068 | ₩83,068 | ₩82,666 | ₩83,014 | -0.06% | 2만 |
|---|
| 2026.04.23 | ₩82,518 | ₩82,907 | ₩82,224 | ₩82,706 | +0.23% | 5만 |
|---|
| 2026.04.22 | ₩82,974 | ₩82,974 | ₩82,532 | ₩82,679 | -0.36% | 2.1만 |
|---|
| 2026.04.21 | ₩82,840 | ₩83,041 | ₩82,358 | ₩82,358 | -0.58% | 4.3만 |
|---|
| 2026.04.20 | ₩82,545 | ₩82,773 | ₩82,532 | ₩82,572 | +0.03% | 50.2만 |
|---|
| 2026.04.17 | ₩81,969 | ₩82,813 | ₩81,969 | ₩82,652 | +0.83% | 6.9만 |
|---|
| 2026.04.16 | ₩81,567 | ₩81,996 | ₩81,513 | ₩81,969 | +0.49% | 4만 |
|---|
| 2026.04.15 | ₩81,446 | ₩81,527 | ₩81,044 | ₩81,460 | +0.02% | 2.2만 |
|---|
| 2026.04.14 | ₩80,870 | ₩81,353 | ₩80,763 | ₩81,299 | +0.53% | 3만 |
|---|
| 2026.04.13 | ₩79,919 | ₩80,803 | ₩79,919 | ₩80,776 | +1.07% | 5.1만 |
|---|
| 2026.04.10 | ₩80,629 | ₩80,629 | ₩79,959 | ₩80,066 | -0.70% | 7.1만 |
|---|
| 2026.04.09 | ₩79,999 | ₩80,575 | ₩79,999 | ₩80,468 | +0.59% | 3.7만 |
|---|
| 2026.04.08 | ₩79,825 | ₩80,187 | ₩79,557 | ₩80,187 | +0.45% | 2.7만 |
|---|
| 2026.04.07 | ₩78,472 | ₩78,646 | ₩78,096 | ₩78,565 | +0.12% | 8.3만 |
|---|
| 2026.04.06 | ₩78,016 | ₩78,525 | ₩78,016 | ₩78,512 | +0.64% | 3.5만 |
|---|
| 2026.04.02 | ₩77,319 | ₩78,351 | ₩77,292 | ₩78,110 | +1.02% | 21.1만 |
|---|
| 2026.04.01 | ₩77,828 | ₩78,204 | ₩77,748 | ₩77,922 | +0.12% | 6.5만 |
|---|
| 2026.03.31 | ₩76,676 | ₩77,721 | ₩76,676 | ₩77,601 | +1.21% | 4.3만 |
|---|
| 2026.03.30 | ₩77,011 | ₩77,011 | ₩75,765 | ₩76,046 | -1.25% | 3만 |
|---|
| 2026.03.27 | ₩77,011 | ₩77,145 | ₩76,234 | ₩76,341 | -0.87% | 16.7만 |
|---|
| 2026.03.26 | ₩77,601 | ₩78,056 | ₩77,185 | ₩77,185 | -0.54% | 3.4만 |
|---|
| 2026.03.25 | ₩78,204 | ₩78,338 | ₩77,735 | ₩78,003 | -0.26% | 3.8만 |
|---|
| 2026.03.24 | ₩77,185 | ₩78,043 | ₩77,172 | ₩77,641 | +0.59% | 8.5만 |
|---|
| 2026.03.23 | ₩77,400 | ₩78,190 | ₩77,386 | ₩77,507 | +0.14% | 4.7만 |
|---|
| 2026.03.20 | ₩77,949 | ₩77,949 | ₩76,716 | ₩77,078 | -1.12% | 2.8만 |
|---|
| 2026.03.19 | ₩77,641 | ₩78,311 | ₩77,587 | ₩77,989 | +0.45% | 6.9만 |
|---|
| 2026.03.18 | ₩78,820 | ₩78,900 | ₩78,083 | ₩78,083 | -0.94% | 5.7만 |
|---|
| 2026.03.17 | ₩79,182 | ₩79,436 | ₩79,088 | ₩79,101 | -0.10% | 11.3만 |
|---|
| 2026.03.16 | ₩78,766 | ₩79,061 | ₩78,713 | ₩78,780 | +0.02% | 3.2만 |
|---|
| 2026.03.13 | ₩78,713 | ₩79,061 | ₩78,110 | ₩78,190 | -0.66% | 2.8만 |
|---|
| 2026.03.12 | ₩78,780 | ₩79,008 | ₩78,445 | ₩78,458 | -0.41% | 2.2만 |
|---|
| 2026.03.11 | ₩79,209 | ₩79,597 | ₩79,008 | ₩79,369 | +0.20% | 1.9만 |
|---|
| 2026.03.10 | ₩79,383 | ₩79,905 | ₩79,182 | ₩79,182 | -0.25% | 3.1만 |
|---|
| 2026.03.09 | ₩78,766 | ₩79,570 | ₩77,922 | ₩79,503 | +0.94% | 6.7만 |
|---|
| 2026.03.06 | ₩79,289 | ₩79,396 | ₩78,632 | ₩79,142 | -0.19% | 2.2만 |
|---|
| 2026.03.05 | ₩80,254 | ₩80,482 | ₩79,450 | ₩79,986 | -0.33% | 9.8만 |
|---|
| 2026.03.04 | ₩80,334 | ₩80,750 | ₩80,066 | ₩80,629 | +0.37% | 4.4만 |
|---|
| 2026.03.03 | ₩79,946 | ₩80,441 | ₩79,155 | ₩80,227 | +0.35% | 3.3만 |
|---|
| 2026.03.02 | ₩80,602 | ₩81,353 | ₩80,522 | ₩81,192 | +0.73% | 15만 |
|---|
| 2026.02.27 | ₩80,468 | ₩81,178 | ₩80,468 | ₩81,178 | +0.88% | 1.3만 |
|---|
| 2026.02.26 | ₩81,004 | ₩81,004 | ₩80,401 | ₩80,857 | -0.18% | 2.6만 |
|---|
| 2026.02.25 | ₩81,071 | ₩81,098 | ₩80,669 | ₩81,044 | -0.03% | 4.9만 |
|---|
| 2026.02.24 | ₩80,401 | ₩80,924 | ₩80,401 | ₩80,843 | +0.55% | 5.3만 |
|---|
| 2026.02.23 | ₩80,736 | ₩81,085 | ₩80,227 | ₩80,281 | -0.56% | 2.5만 |
|---|
| 2026.02.20 | ₩80,374 | ₩80,977 | ₩80,334 | ₩80,937 | +0.70% | 2.7만 |
|---|
| 2026.02.19 | ₩80,562 | ₩80,750 | ₩80,334 | ₩80,508 | -0.07% | 2.2만 |
|---|
| 2026.02.18 | ₩80,455 | ₩80,937 | ₩80,428 | ₩80,776 | +0.40% | 2.6만 |
|---|
| 2026.02.17 | ₩80,334 | ₩80,482 | ₩79,678 | ₩80,267 | -0.08% | 5.6만 |
|---|
| 2026.02.13 | ₩80,214 | ₩80,884 | ₩80,080 | ₩80,455 | +0.30% | 3.4만 |
|---|
| 2026.02.12 | ₩81,379 | ₩81,661 | ₩80,200 | ₩80,200 | -1.45% | 3.1만 |
|---|
| 2026.02.11 | ₩81,339 | ₩81,433 | ₩80,924 | ₩81,326 | -0.02% | 4.6만 |
|---|
| 2026.02.10 | ₩81,071 | ₩81,205 | ₩80,870 | ₩80,870 | -0.25% | 4.1만 |
|---|
| 2026.02.09 | ₩80,843 | ₩81,165 | ₩80,522 | ₩81,071 | +0.28% | 6.4만 |
|---|
| 2026.02.06 | ₩79,972 | ₩81,044 | ₩79,972 | ₩81,044 | +1.34% | 5.2만 |
|---|
| 2026.02.05 | ₩79,624 | ₩80,039 | ₩79,463 | ₩79,785 | +0.20% | 4.4만 |
|---|
| 2026.02.04 | ₩80,361 | ₩80,683 | ₩80,013 | ₩80,361 | 0.00% | 2.2만 |
|---|
| 2026.02.03 | ₩80,267 | ₩80,589 | ₩79,664 | ₩80,240 | -0.03% | 2.3만 |
|---|
| 2026.02.02 | ₩79,262 | ₩80,321 | ₩79,262 | ₩80,227 | +1.22% | 5.9만 |
|---|
| 2026.01.30 | ₩79,436 | ₩79,624 | ₩79,061 | ₩79,584 | +0.19% | 3만 |
|---|
| 2026.01.29 | ₩79,879 | ₩80,200 | ₩79,061 | ₩79,785 | -0.12% | 2.8만 |
|---|
| 2026.01.28 | ₩79,664 | ₩79,838 | ₩79,463 | ₩79,624 | -0.05% | 4.7만 |
|---|
| 2026.01.27 | ₩79,450 | ₩79,651 | ₩79,383 | ₩79,557 | +0.13% | 2.1만 |
|---|
| 2026.01.26 | ₩79,410 | ₩79,584 | ₩79,356 | ₩79,477 | +0.08% | 8.9만 |
|---|
| 2026.01.23 | ₩79,316 | ₩79,356 | ₩79,034 | ₩79,209 | -0.14% | 2.2만 |
|---|
| 2026.01.22 | ₩79,423 | ₩79,611 | ₩79,182 | ₩79,383 | -0.05% | 3.1만 |
|---|
| 2026.01.21 | ₩78,244 | ₩79,262 | ₩78,244 | ₩79,034 | +1.01% | 1.4만 |
|---|
| 2026.01.20 | ₩78,029 | ₩78,458 | ₩77,721 | ₩77,775 | -0.33% | 2.9만 |
|---|
| 2026.01.16 | ₩79,316 | ₩79,316 | ₩78,927 | ₩78,994 | -0.41% | 3.3만 |
|---|
| 2026.01.15 | ₩79,436 | ₩79,517 | ₩79,262 | ₩79,276 | -0.20% | 3.5만 |
|---|
| 2026.01.14 | ₩78,847 | ₩79,262 | ₩78,753 | ₩79,142 | +0.37% | 3.5만 |
|---|
| 2026.01.13 | ₩79,034 | ₩79,168 | ₩78,780 | ₩78,994 | -0.05% | 3.1만 |
|---|
| 2026.01.12 | ₩78,619 | ₩78,981 | ₩78,619 | ₩78,954 | +0.43% | 2.8만 |
|---|
| 2026.01.09 | ₩78,539 | ₩78,967 | ₩78,485 | ₩78,874 | +0.43% | 2.7만 |
|---|
| 2026.01.08 | ₩77,735 | ₩78,418 | ₩77,735 | ₩78,338 | +0.78% | 3.6만 |
|---|
| 2026.01.07 | ₩78,271 | ₩78,271 | ₩77,641 | ₩77,641 | -0.80% | 11.9만 |
|---|
| 2026.01.06 | ₩77,694 | ₩78,217 | ₩77,694 | ₩78,177 | +0.62% | 3.9만 |
|---|
| 2026.01.05 | ₩77,493 | ₩77,855 | ₩77,386 | ₩77,694 | +0.26% | 13.3만 |
|---|
| 2026.01.02 | ₩76,837 | ₩77,158 | ₩76,676 | ₩77,011 | +0.23% | 3.5만 |
|---|
| 2025.12.31 | ₩77,065 | ₩77,065 | ₩76,529 | ₩76,596 | -0.61% | 1.5만 |
|---|
| 2025.12.30 | ₩77,038 | ₩77,212 | ₩77,038 | ₩77,118 | +0.10% | 2.3만 |
|---|
| 2025.12.29 | ₩76,971 | ₩77,172 | ₩76,917 | ₩77,065 | +0.12% | 1.6만 |
|---|
| 2025.12.26 | ₩77,158 | ₩77,252 | ₩77,011 | ₩77,172 | +0.02% | 2.8만 |
|---|
| 2025.12.24 | ₩76,917 | ₩77,252 | ₩76,917 | ₩77,185 | +0.35% | 1.7만 |
|---|
| 2025.12.23 | ₩76,649 | ₩76,917 | ₩76,649 | ₩76,904 | +0.33% | 3만 |
|---|
| 2025.12.22 | ₩76,596 | ₩76,756 | ₩76,596 | ₩76,743 | +0.19% | 3.9만 |
|---|
| 2025.12.19 | ₩76,274 | ₩76,730 | ₩76,274 | ₩76,582 | +0.40% | 4.5만 |
|---|
| 2025.12.18 | ₩76,448 | ₩76,689 | ₩76,140 | ₩76,247 | -0.26% | 2.3만 |
|---|
| 2025.12.17 | ₩76,555 | ₩76,582 | ₩75,952 | ₩75,993 | -0.74% | 2.2만 |
|---|
| 2025.12.16 | ₩76,877 | ₩76,890 | ₩76,220 | ₩76,515 | -0.47% | 2.8만 |
|---|
| 2025.12.15 | ₩77,453 | ₩77,453 | ₩76,850 | ₩77,065 | -0.50% | 3.1만 |
|---|
| 2025.12.12 | ₩77,668 | ₩77,748 | ₩76,931 | ₩77,078 | -0.76% | 4.2만 |
|---|
| 2025.12.11 | ₩77,185 | ₩77,735 | ₩77,185 | ₩77,641 | +0.59% | 4만 |
|---|
| 2025.12.10 | ₩76,542 | ₩77,507 | ₩76,529 | ₩77,333 | +1.03% | 2.9만 |
|---|
| 2025.12.09 | ₩76,488 | ₩76,783 | ₩76,475 | ₩76,502 | +0.02% | 2.4만 |
|---|
| 2025.12.08 | ₩76,984 | ₩76,984 | ₩76,354 | ₩76,435 | -0.71% | 2.8만 |
|---|
| 2025.12.05 | ₩76,837 | ₩77,252 | ₩76,837 | ₩76,904 | +0.09% | 2.4만 |
|---|
| 2025.12.04 | ₩77,011 | ₩77,011 | ₩76,542 | ₩76,730 | -0.37% | 4.4만 |
|---|
| 2025.12.03 | ₩76,555 | ₩77,024 | ₩76,555 | ₩76,890 | +0.44% | 3.8만 |
|---|
| 2025.12.02 | ₩76,622 | ₩76,716 | ₩76,381 | ₩76,582 | -0.05% | 10.7만 |
|---|
| 2025.12.01 | ₩76,529 | ₩76,984 | ₩76,488 | ₩76,488 | -0.05% | 3.4만 |
|---|
| 2025.11.28 | ₩76,649 | ₩76,998 | ₩76,649 | ₩76,971 | +0.42% | 9.9천 |
|---|
| 2025.11.26 | ₩76,153 | ₩76,716 | ₩76,153 | ₩76,529 | +0.49% | 2.1만 |
|---|
| 2025.11.25 | ₩75,282 | ₩76,113 | ₩75,282 | ₩76,046 | +1.01% | 2.1만 |
|---|
| 2025.11.24 | ₩74,760 | ₩75,215 | ₩74,545 | ₩75,095 | +0.45% | 2.4만 |
|---|
| 2025.11.21 | ₩73,366 | ₩74,800 | ₩73,366 | ₩74,277 | +1.24% | 2만 |
|---|
| 2025.11.20 | ₩74,827 | ₩75,162 | ₩73,071 | ₩73,111 | -2.29% | 3.7만 |
|---|
| 2025.11.19 | ₩73,969 | ₩74,465 | ₩73,768 | ₩74,023 | +0.07% | 2.9만 |
|---|
| 2025.11.18 | ₩74,063 | ₩74,492 | ₩73,607 | ₩74,157 | +0.13% | 4.4만 |
|---|
| 2025.11.17 | ₩74,974 | ₩75,256 | ₩74,117 | ₩74,277 | -0.93% | 2.7만 |
|---|
| 2025.11.14 | ₩74,478 | ₩75,349 | ₩74,478 | ₩74,947 | +0.63% | 1.8만 |
|---|
| 2025.11.13 | ₩75,805 | ₩75,899 | ₩75,081 | ₩75,081 | -0.95% | 2.3만 |
|---|
| 2025.11.12 | ₩76,113 | ₩76,153 | ₩75,899 | ₩75,899 | -0.28% | 3.5만 |
|---|
| 2025.11.11 | ₩75,349 | ₩75,979 | ₩75,349 | ₩75,872 | +0.69% | 2만 |
|---|
| 2025.11.10 | ₩75,148 | ₩75,416 | ₩74,813 | ₩75,376 | +0.30% | 1.9만 |
|---|
| 2025.11.07 | ₩74,117 | ₩74,746 | ₩73,929 | ₩74,706 | +0.80% | 2만 |
|---|
| 2025.11.06 | ₩74,813 | ₩74,880 | ₩74,277 | ₩74,344 | -0.63% | 4.1만 |
|---|
| 2025.11.05 | ₩74,452 | ₩75,162 | ₩74,452 | ₩74,880 | +0.58% | 2.1만 |
|---|
| 2025.11.04 | ₩74,277 | ₩74,693 | ₩74,277 | ₩74,411 | +0.18% | 3.9만 |
|---|
| 2025.11.03 | ₩75,363 | ₩75,363 | ₩74,572 | ₩75,041 | -0.43% | 3.1만 |
|---|
| 2025.10.31 | ₩75,336 | ₩75,376 | ₩74,880 | ₩75,215 | -0.16% | 1.9만 |
|---|
| 2025.10.30 | ₩75,296 | ₩75,751 | ₩75,014 | ₩75,041 | -0.34% | 4.7만 |
|---|
| 2025.10.29 | ₩76,100 | ₩76,100 | ₩75,470 | ₩75,671 | -0.56% | 4.3만 |
|---|
| 2025.10.28 | ₩76,234 | ₩76,234 | ₩75,872 | ₩75,872 | -0.47% | 4만 |
|---|
| 2025.10.27 | ₩75,872 | ₩76,113 | ₩75,805 | ₩76,086 | +0.28% | 13.7만 |
|---|
| 2025.10.24 | ₩75,376 | ₩75,617 | ₩75,376 | ₩75,403 | +0.04% | 3.7만 |
|---|
| 2025.10.23 | ₩74,639 | ₩75,095 | ₩74,639 | ₩74,947 | +0.41% | 5.3만 |
|---|
| 2025.10.22 | ₩74,733 | ₩74,894 | ₩74,210 | ₩74,519 | -0.29% | 4.1만 |
|---|
| 2025.10.21 | ₩74,492 | ₩74,961 | ₩74,492 | ₩74,840 | +0.47% | 3.5만 |
|---|
| 2025.10.20 | ₩74,143 | ₩74,639 | ₩74,143 | ₩74,572 | +0.58% | 3.6만 |
|---|
| 2025.10.17 | ₩73,219 | ₩73,929 | ₩73,219 | ₩73,822 | +0.82% | 2만 |
|---|
| 2025.10.16 | ₩73,969 | ₩74,117 | ₩73,018 | ₩73,339 | -0.85% | 2.5만 |
|---|
| 2025.10.15 | ₩73,929 | ₩74,344 | ₩73,339 | ₩73,808 | -0.16% | 3.1만 |
|---|
| 2025.10.14 | ₩72,562 | ₩73,849 | ₩72,562 | ₩73,594 | +1.42% | 4.4만 |
|---|
| 2025.10.13 | ₩72,991 | ₩73,366 | ₩72,964 | ₩73,232 | +0.33% | 1.8만 |
|---|
| 2025.10.10 | ₩74,130 | ₩74,224 | ₩72,321 | ₩72,348 | -2.40% | 3.6만 |
|---|