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 | ₩91,583 | ₩93,206 | ₩91,396 | ₩93,112 | +1.67% | 23만 |
| 2026.09.28–2026.10.02 | ₩91,704 | ₩91,932 | ₩90,685 | ₩91,583 | -0.13% | 35.4만 |
| 2026.09.21–2026.09.25 | ₩92,093 | ₩93,166 | ₩91,570 | ₩92,160 | +0.07% | 23.3만 |
| 2026.09.14–2026.09.18 | ₩93,166 | ₩93,702 | ₩91,946 | ₩92,334 | -0.89% | 26.1만 |
| 2026.09.08–2026.09.11 | ₩93,595 | ₩93,689 | ₩92,294 | ₩93,166 | -0.46% | 12.9만 |
| 2026.08.31–2026.09.04 | ₩93,903 | ₩94,735 | ₩93,179 | ₩94,051 | +0.16% | 21.6만 |
| 2026.08.24–2026.08.28 | ₩93,595 | ₩94,225 | ₩93,501 | ₩93,903 | +0.33% | 21.5만 |
| 2026.08.17–2026.08.21 | ₩93,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,212 |
| ₩92,978 |
| ₩93,608 |
| +0.06% |
| 26만 |
| 2026.08.10–2026.08.14 | ₩93,152 | ₩94,091 | ₩92,965 | ₩93,876 | +0.78% | 29.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩91,583 | ₩93,488 | ₩91,583 | ₩93,206 | +1.77% | 40.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩90,028 | ₩91,771 | ₩89,800 | ₩91,128 | +1.22% | 42.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩89,813 | ₩90,176 | ₩88,687 | ₩89,639 | -0.19% | 21.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩89,773 | ₩90,471 | ₩89,398 | ₩89,760 | -0.01% | 23.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩89,156 | ₩89,867 | ₩88,499 | ₩89,720 | +0.63% | 14.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩88,097 | ₩89,264 | ₩87,641 | ₩89,089 | +1.13% | 25.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩87,279 | ₩87,869 | ₩86,756 | ₩87,708 | +0.49% | 17만 |
|---|
| 2026.06.15–2026.06.18 | ₩88,942 | ₩89,170 | ₩86,984 | ₩87,775 | -1.31% | 25.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩87,601 | ₩88,406 | ₩85,724 | ₩88,124 | +0.60% | 17.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩88,124 | ₩88,875 | ₩86,796 | ₩86,890 | -1.40% | 57.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩87,748 | ₩88,526 | ₩87,507 | ₩88,124 | +0.43% | 18.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩86,300 | ₩87,427 | ₩85,536 | ₩87,226 | +1.07% | 12.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩86,287 | ₩87,212 | ₩85,509 | ₩86,046 | -0.28% | 16.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,651 | ₩86,153 | ₩84,088 | ₩86,086 | +1.69% | 29.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,988 | ₩85,067 | ₩82,827 | ₩84,638 | +1.99% | 32.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩82,599 | ₩83,122 | ₩82,278 | ₩83,069 | +0.57% | 63.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩79,971 | ₩82,868 | ₩79,971 | ₩82,707 | +3.42% | 21.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,067 | ₩80,682 | ₩78,067 | ₩80,119 | +2.63% | 25.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩77,062 | ₩78,402 | ₩75,814 | ₩78,161 | +1.43% | 34.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩77,450 | ₩78,389 | ₩76,284 | ₩76,391 | -1.37% | 37.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩78,818 | ₩79,489 | ₩76,767 | ₩77,129 | -2.14% | 29.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩78,818 | ₩79,958 | ₩77,973 | ₩78,242 | -0.73% | 16.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩80,655 | ₩81,406 | ₩78,684 | ₩79,194 | -1.81% | 34.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩80,789 | ₩81,232 | ₩80,280 | ₩81,232 | +0.55% | 16.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩80,387 | ₩81,031 | ₩79,730 | ₩80,990 | +0.75% | 13.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩80,896 | ₩81,714 | ₩80,132 | ₩80,508 | -0.48% | 21.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,314 | ₩81,098 | ₩79,314 | ₩81,098 | +2.25% | 19.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩79,462 | ₩80,253 | ₩79,113 | ₩79,636 | +0.22% | 21.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩78,081 | ₩79,663 | ₩77,772 | ₩79,261 | +1.51% | 9.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩78,671 | ₩79,569 | ₩78,671 | ₩79,046 | +0.48% | 16.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩77,544 | ₩79,019 | ₩77,437 | ₩78,925 | +1.78% | 35.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩77,021 | ₩77,263 | ₩76,579 | ₩77,062 | +0.05% | 9만 |
|---|
| 2025.12.22–2025.12.26 | ₩76,646 | ₩77,303 | ₩76,646 | ₩77,222 | +0.75% | 11.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩77,504 | ₩77,504 | ₩76,002 | ₩76,632 | -1.12% | 14.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩77,035 | ₩77,799 | ₩76,404 | ₩77,129 | +0.12% | 16.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩76,579 | ₩77,303 | ₩76,431 | ₩76,954 | +0.49% | 24.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩74,809 | ₩77,048 | ₩74,594 | ₩77,021 | +2.96% | 7.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩75,023 | ₩75,305 | ₩73,119 | ₩74,326 | -0.93% | 15.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩75,198 | ₩76,203 | ₩74,527 | ₩74,997 | -0.27% | 11.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩75,412 | ₩75,412 | ₩73,977 | ₩74,755 | -0.87% | 15.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩75,922 | ₩76,284 | ₩74,929 | ₩75,265 | -0.87% | 28.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩74,192 | ₩75,667 | ₩74,192 | ₩75,452 | +1.70% | 20.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩73,039 | ₩74,393 | ₩72,610 | ₩73,870 | +1.14% | 13.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩74,179 | ₩74,272 | ₩72,368 | ₩72,395 | -2.40% | 3.6만 |
|---|