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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩91,612 | ₩93,235 | ₩91,424 | ₩93,141 | +1.67% | 23만 |
| 2026.09.28–2026.10.02 | ₩91,733 | ₩91,961 | ₩90,713 | ₩91,612 | -0.13% | 35.4만 |
| 2026.09.21–2026.09.25 | ₩92,122 | ₩93,195 | ₩91,599 | ₩92,189 | +0.07% | 23.3만 |
| 2026.09.14–2026.09.18 | ₩93,195 | ₩93,731 | ₩91,974 | ₩92,363 | -0.89% | 26.1만 |
| 2026.09.08–2026.09.11 | ₩93,624 | ₩93,718 | ₩92,323 | ₩93,195 | -0.46% | 12.9만 |
| 2026.08.31–2026.09.04 | ₩93,933 | ₩94,764 | ₩93,208 | ₩94,080 | +0.16% | 21.6만 |
| 2026.08.24–2026.08.28 | ₩93,624 | ₩94,255 | ₩93,530 | ₩93,933 | +0.33% | 21.5만 |
| 2026.08.17–2026.08.21 | ₩93,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,241 |
| ₩93,007 |
| ₩93,638 |
| +0.06% |
| 26만 |
| 2026.08.10–2026.08.14 | ₩93,182 | ₩94,120 | ₩92,994 | ₩93,906 | +0.78% | 29.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩91,612 | ₩93,517 | ₩91,612 | ₩93,235 | +1.77% | 40.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩90,056 | ₩91,800 | ₩89,828 | ₩91,156 | +1.22% | 42.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩89,842 | ₩90,204 | ₩88,715 | ₩89,667 | -0.19% | 21.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩89,801 | ₩90,499 | ₩89,426 | ₩89,788 | -0.01% | 23.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩89,184 | ₩89,895 | ₩88,527 | ₩89,748 | +0.63% | 14.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩88,125 | ₩89,292 | ₩87,669 | ₩89,117 | +1.13% | 25.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩87,307 | ₩87,897 | ₩86,783 | ₩87,736 | +0.49% | 17만 |
|---|
| 2026.06.15–2026.06.18 | ₩88,970 | ₩89,198 | ₩87,011 | ₩87,803 | -1.31% | 25.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩87,628 | ₩88,433 | ₩85,751 | ₩88,152 | +0.60% | 17.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩88,152 | ₩88,903 | ₩86,824 | ₩86,918 | -1.40% | 57.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩87,776 | ₩88,554 | ₩87,535 | ₩88,152 | +0.43% | 18.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩86,327 | ₩87,454 | ₩85,563 | ₩87,253 | +1.07% | 12.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩86,314 | ₩87,239 | ₩85,536 | ₩86,073 | -0.28% | 16.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,678 | ₩86,180 | ₩84,114 | ₩86,113 | +1.69% | 29.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩83,014 | ₩85,093 | ₩82,853 | ₩84,664 | +1.99% | 32.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩82,625 | ₩83,148 | ₩82,303 | ₩83,095 | +0.57% | 63.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩79,996 | ₩82,894 | ₩79,996 | ₩82,733 | +3.42% | 21.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,092 | ₩80,707 | ₩78,092 | ₩80,144 | +2.63% | 25.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩77,086 | ₩78,427 | ₩75,838 | ₩78,186 | +1.43% | 34.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩77,475 | ₩78,414 | ₩76,308 | ₩76,415 | -1.37% | 37.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩78,843 | ₩79,513 | ₩76,791 | ₩77,153 | -2.14% | 29.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩78,843 | ₩79,983 | ₩77,998 | ₩78,266 | -0.73% | 16.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩80,680 | ₩81,432 | ₩78,709 | ₩79,218 | -1.81% | 34.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩80,815 | ₩81,257 | ₩80,305 | ₩81,257 | +0.55% | 16.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩80,412 | ₩81,056 | ₩79,755 | ₩81,016 | +0.75% | 13.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩80,922 | ₩81,740 | ₩80,157 | ₩80,533 | -0.48% | 21.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,339 | ₩81,123 | ₩79,339 | ₩81,123 | +2.25% | 19.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩79,487 | ₩80,278 | ₩79,138 | ₩79,661 | +0.22% | 21.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩78,105 | ₩79,688 | ₩77,797 | ₩79,285 | +1.51% | 9.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩78,695 | ₩79,594 | ₩78,695 | ₩79,071 | +0.48% | 16.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩77,569 | ₩79,044 | ₩77,461 | ₩78,950 | +1.78% | 35.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩77,045 | ₩77,287 | ₩76,603 | ₩77,086 | +0.05% | 9만 |
|---|
| 2025.12.22–2025.12.26 | ₩76,670 | ₩77,327 | ₩76,670 | ₩77,247 | +0.75% | 11.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩77,528 | ₩77,528 | ₩76,026 | ₩76,656 | -1.12% | 14.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩77,059 | ₩77,823 | ₩76,428 | ₩77,153 | +0.12% | 16.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩76,603 | ₩77,327 | ₩76,455 | ₩76,978 | +0.49% | 24.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩74,832 | ₩77,072 | ₩74,618 | ₩77,045 | +2.96% | 7.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩75,047 | ₩75,329 | ₩73,142 | ₩74,349 | -0.93% | 15.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩75,221 | ₩76,227 | ₩74,551 | ₩75,020 | -0.27% | 11.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩75,436 | ₩75,436 | ₩74,001 | ₩74,779 | -0.87% | 15.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩75,946 | ₩76,308 | ₩74,953 | ₩75,288 | -0.87% | 28.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩74,215 | ₩75,691 | ₩74,215 | ₩75,476 | +1.70% | 20.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩73,062 | ₩74,416 | ₩72,632 | ₩73,893 | +1.14% | 13.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩74,202 | ₩74,296 | ₩72,391 | ₩72,418 | -2.40% | 3.6만 |
|---|