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 | ₩93,019 | ₩93,220 | ₩92,858 | ₩93,126 | +0.12% | 3.3만 |
| 2026.10.08 | ₩92,415 | ₩92,952 | ₩92,295 | ₩92,911 | +0.54% | 3.4만 |
| 2026.10.07 | ₩92,536 | ₩92,536 | ₩92,134 | ₩92,348 | -0.20% | 5만 |
| 2026.10.06 | ₩92,482 | ₩92,777 | ₩92,402 | ₩92,630 | +0.16% | 3.4만 |
| 2026.10.05 | ₩91,597 | ₩92,348 | ₩91,409 | ₩92,147 | +0.60% | 7.9만 |
| 2026.10.02 | ₩91,651 | ₩91,731 | ₩91,275 | ₩91,597 | -0.06% | 6.5만 |
| 2026.10.01 | ₩91,047 | ₩91,342 | ₩90,699 | ₩91,155 | +0.12% | 16.5만 |
| 2026.09.30 | ₩91,369 | ₩91,651 | ₩90,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,940 |
| -0.47% |
| 5.3만 |
| 2026.09.29 | ₩91,409 | ₩91,409 | ₩90,980 | ₩91,262 | -0.16% | 4.4만 |
|---|
| 2026.09.28 | ₩91,718 | ₩91,946 | ₩91,396 | ₩91,530 | -0.20% | 2.7만 |
|---|
| 2026.09.25 | ₩91,879 | ₩92,268 | ₩91,584 | ₩92,174 | +0.32% | 4.8만 |
|---|
| 2026.09.24 | ₩91,892 | ₩92,093 | ₩91,678 | ₩91,852 | -0.04% | 2.6만 |
|---|
| 2026.09.23 | ₩92,348 | ₩92,442 | ₩91,906 | ₩91,946 | -0.44% | 4.2만 |
|---|
| 2026.09.22 | ₩93,046 | ₩93,180 | ₩92,375 | ₩92,415 | -0.68% | 7.2만 |
|---|
| 2026.09.21 | ₩92,107 | ₩92,885 | ₩92,107 | ₩92,643 | +0.58% | 4.6만 |
|---|
| 2026.09.18 | ₩92,844 | ₩92,844 | ₩92,201 | ₩92,348 | -0.53% | 3.5만 |
|---|
| 2026.09.17 | ₩93,139 | ₩93,139 | ₩92,737 | ₩92,911 | -0.24% | 7만 |
|---|
| 2026.09.16 | ₩93,099 | ₩93,260 | ₩91,959 | ₩92,415 | -0.73% | 8.2만 |
|---|
| 2026.09.15 | ₩93,367 | ₩93,381 | ₩93,032 | ₩93,166 | -0.22% | 2.7만 |
|---|
| 2026.09.14 | ₩93,180 | ₩93,716 | ₩93,180 | ₩93,515 | +0.36% | 4.8만 |
|---|
| 2026.09.11 | ₩93,019 | ₩93,287 | ₩93,005 | ₩93,180 | +0.17% | 2.2만 |
|---|
| 2026.09.10 | ₩92,496 | ₩92,616 | ₩92,308 | ₩92,348 | -0.16% | 2.9만 |
|---|
| 2026.09.09 | ₩93,005 | ₩93,005 | ₩92,549 | ₩92,576 | -0.46% | 4.7만 |
|---|
| 2026.09.08 | ₩93,609 | ₩93,703 | ₩93,126 | ₩93,126 | -0.52% | 3.2만 |
|---|
| 2026.09.04 | ₩94,159 | ₩94,253 | ₩94,025 | ₩94,065 | -0.10% | 3.2만 |
|---|
| 2026.09.03 | ₩94,346 | ₩94,749 | ₩94,212 | ₩94,682 | +0.36% | 2.8만 |
|---|
| 2026.09.02 | ₩93,448 | ₩94,092 | ₩93,448 | ₩93,944 | +0.53% | 3.4만 |
|---|
| 2026.09.01 | ₩93,475 | ₩93,555 | ₩93,193 | ₩93,314 | -0.17% | 3.8만 |
|---|
| 2026.08.31 | ₩93,917 | ₩93,917 | ₩93,461 | ₩93,569 | -0.37% | 8.3만 |
|---|
| 2026.08.28 | ₩93,877 | ₩94,239 | ₩93,810 | ₩93,917 | +0.04% | 2.8만 |
|---|
| 2026.08.27 | ₩93,595 | ₩93,904 | ₩93,528 | ₩93,703 | +0.11% | 3.7만 |
|---|
| 2026.08.26 | ₩93,689 | ₩94,011 | ₩93,609 | ₩93,837 | +0.16% | 2.4만 |
|---|
| 2026.08.25 | ₩93,864 | ₩93,864 | ₩93,515 | ₩93,756 | -0.11% | 7.2만 |
|---|
| 2026.08.24 | ₩93,609 | ₩93,877 | ₩93,609 | ₩93,810 | +0.21% | 5.4만 |
|---|
| 2026.08.21 | ₩93,233 | ₩93,850 | ₩93,220 | ₩93,622 | +0.42% | 4.5만 |
|---|
| 2026.08.20 | ₩93,569 | ₩93,609 | ₩92,992 | ₩93,019 | -0.59% | 3.5만 |
|---|
| 2026.08.19 | ₩93,394 | ₩94,226 | ₩93,394 | ₩93,729 | +0.36% | 4.9만 |
|---|
| 2026.08.18 | ₩93,139 | ₩93,354 | ₩93,019 | ₩93,059 | -0.09% | 4.4만 |
|---|
| 2026.08.17 | ₩93,569 | ₩93,582 | ₩93,032 | ₩93,059 | -0.54% | 8.6만 |
|---|
| 2026.08.14 | ₩93,877 | ₩94,105 | ₩93,756 | ₩93,890 | +0.01% | 5.3만 |
|---|
| 2026.08.13 | ₩93,555 | ₩93,890 | ₩93,434 | ₩93,890 | +0.36% | 4.6만 |
|---|
| 2026.08.12 | ₩93,595 | ₩93,595 | ₩92,978 | ₩93,287 | -0.33% | 7만 |
|---|
| 2026.08.11 | ₩93,716 | ₩93,837 | ₩93,421 | ₩93,475 | -0.26% | 8.6만 |
|---|
| 2026.08.10 | ₩93,166 | ₩93,676 | ₩93,153 | ₩93,609 | +0.48% | 4.3만 |
|---|
| 2026.08.07 | ₩92,898 | ₩93,233 | ₩92,710 | ₩93,220 | +0.35% | 6만 |
|---|
| 2026.08.06 | ₩93,086 | ₩93,086 | ₩92,509 | ₩92,724 | -0.39% | 4만 |
|---|
| 2026.08.05 | ₩93,501 | ₩93,501 | ₩92,670 | ₩92,804 | -0.75% | 10.1만 |
|---|
| 2026.08.04 | ₩92,013 | ₩93,206 | ₩91,731 | ₩93,072 | +1.15% | 12.5만 |
|---|
| 2026.08.03 | ₩91,597 | ₩92,187 | ₩91,597 | ₩92,067 | +0.51% | 7.5만 |
|---|
| 2026.07.31 | ₩90,967 | ₩91,329 | ₩90,202 | ₩91,141 | +0.19% | 4.6만 |
|---|
| 2026.07.30 | ₩90,658 | ₩90,806 | ₩89,813 | ₩90,752 | +0.10% | 9.5만 |
|---|
| 2026.07.29 | ₩91,181 | ₩91,785 | ₩90,699 | ₩90,766 | -0.46% | 5.7만 |
|---|
| 2026.07.28 | ₩90,699 | ₩91,369 | ₩90,699 | ₩91,315 | +0.68% | 11.2만 |
|---|
| 2026.07.27 | ₩90,041 | ₩90,457 | ₩90,041 | ₩90,216 | +0.19% | 11.2만 |
|---|
| 2026.07.24 | ₩89,304 | ₩90,001 | ₩89,223 | ₩89,653 | +0.39% | 9.9만 |
|---|
| 2026.07.23 | ₩89,465 | ₩89,465 | ₩88,700 | ₩88,928 | -0.60% | 2.5만 |
|---|
| 2026.07.22 | ₩90,041 | ₩90,189 | ₩89,679 | ₩89,800 | -0.27% | 3.7만 |
|---|
| 2026.07.21 | ₩89,545 | ₩89,894 | ₩89,425 | ₩89,854 | +0.34% | 2.8만 |
|---|
| 2026.07.20 | ₩89,827 | ₩90,001 | ₩89,518 | ₩89,545 | -0.31% | 2.7만 |
|---|
| 2026.07.17 | ₩90,109 | ₩90,430 | ₩89,706 | ₩89,773 | -0.37% | 4.1만 |
|---|
| 2026.07.16 | ₩90,001 | ₩90,484 | ₩90,001 | ₩90,256 | +0.28% | 11.1만 |
|---|
| 2026.07.15 | ₩89,693 | ₩90,015 | ₩89,599 | ₩89,733 | +0.04% | 3.3만 |
|---|
| 2026.07.14 | ₩89,827 | ₩89,827 | ₩89,411 | ₩89,559 | -0.30% | 2.5만 |
|---|
| 2026.07.13 | ₩89,787 | ₩90,377 | ₩89,787 | ₩89,907 | +0.13% | 2.5만 |
|---|
| 2026.07.10 | ₩89,411 | ₩89,773 | ₩89,398 | ₩89,733 | +0.36% | 2.7만 |
|---|
| 2026.07.09 | ₩88,834 | ₩89,264 | ₩88,513 | ₩89,237 | +0.45% | 2.4만 |
|---|
| 2026.07.08 | ₩89,250 | ₩89,250 | ₩88,754 | ₩88,955 | -0.33% | 2만 |
|---|
| 2026.07.07 | ₩89,559 | ₩89,881 | ₩89,398 | ₩89,478 | -0.09% | 4만 |
|---|
| 2026.07.06 | ₩89,170 | ₩89,425 | ₩88,741 | ₩89,197 | +0.03% | 3.6만 |
|---|
| 2026.07.02 | ₩88,767 | ₩89,277 | ₩88,472 | ₩89,103 | +0.38% | 2.6만 |
|---|
| 2026.07.01 | ₩88,177 | ₩88,861 | ₩88,003 | ₩88,459 | +0.32% | 18만 |
|---|
| 2026.06.30 | ₩88,030 | ₩88,043 | ₩87,654 | ₩87,949 | -0.09% | 2.5만 |
|---|
| 2026.06.29 | ₩88,110 | ₩88,258 | ₩87,735 | ₩87,949 | -0.18% | 2.2만 |
|---|
| 2026.06.26 | ₩87,024 | ₩87,882 | ₩87,024 | ₩87,721 | +0.80% | 2.9만 |
|---|
| 2026.06.25 | ₩87,493 | ₩87,721 | ₩87,024 | ₩87,024 | -0.54% | 2.1만 |
|---|
| 2026.06.24 | ₩87,131 | ₩87,681 | ₩87,051 | ₩87,145 | +0.02% | 1.6만 |
|---|
| 2026.06.23 | ₩87,037 | ₩87,373 | ₩86,769 | ₩87,118 | +0.09% | 4.8만 |
|---|
| 2026.06.22 | ₩87,292 | ₩87,708 | ₩87,051 | ₩87,131 | -0.18% | 5.6만 |
|---|
| 2026.06.18 | ₩88,164 | ₩88,164 | ₩87,520 | ₩87,788 | -0.43% | 4.2만 |
|---|
| 2026.06.17 | ₩88,714 | ₩88,714 | ₩86,997 | ₩87,172 | -1.74% | 5.7만 |
|---|
| 2026.06.16 | ₩89,076 | ₩89,183 | ₩88,405 | ₩88,432 | -0.72% | 3.4만 |
|---|
| 2026.06.15 | ₩88,955 | ₩89,156 | ₩88,821 | ₩88,955 | 0.00% | 12.2만 |
|---|
| 2026.06.12 | ₩87,896 | ₩88,419 | ₩87,721 | ₩88,137 | +0.27% | 3.1만 |
|---|
| 2026.06.11 | ₩86,783 | ₩87,788 | ₩86,380 | ₩87,601 | +0.94% | 2.3만 |
|---|
| 2026.06.10 | ₩86,930 | ₩87,359 | ₩86,206 | ₩86,246 | -0.79% | 5만 |
|---|
| 2026.06.09 | ₩87,695 | ₩88,030 | ₩85,737 | ₩87,145 | -0.63% | 4.2만 |
|---|
| 2026.06.08 | ₩87,614 | ₩87,842 | ₩87,292 | ₩87,319 | -0.34% | 2.9만 |
|---|
| 2026.06.05 | ₩88,137 | ₩88,298 | ₩86,809 | ₩86,903 | -1.40% | 5.5만 |
|---|
| 2026.06.04 | ₩88,191 | ₩88,888 | ₩88,191 | ₩88,781 | +0.67% | 5만 |
|---|
| 2026.06.03 | ₩88,311 | ₩88,714 | ₩88,311 | ₩88,365 | +0.06% | 4.7만 |
|---|
| 2026.06.02 | ₩88,218 | ₩88,580 | ₩88,110 | ₩88,432 | +0.24% | 14.6만 |
|---|
| 2026.06.01 | ₩88,137 | ₩88,432 | ₩87,855 | ₩88,204 | +0.08% | 27.9만 |
|---|
| 2026.05.29 | ₩88,539 | ₩88,539 | ₩88,124 | ₩88,137 | -0.45% | 3.5만 |
|---|
| 2026.05.28 | ₩87,695 | ₩88,378 | ₩87,695 | ₩88,258 | +0.64% | 5.5만 |
|---|
| 2026.05.27 | ₩87,681 | ₩87,990 | ₩87,681 | ₩87,855 | +0.20% | 4.9만 |
|---|
| 2026.05.26 | ₩87,762 | ₩87,869 | ₩87,520 | ₩87,654 | -0.12% | 4.2만 |
|---|
| 2026.05.22 | ₩86,850 | ₩87,440 | ₩86,850 | ₩87,239 | +0.45% | 3.6만 |
|---|
| 2026.05.21 | ₩86,273 | ₩86,702 | ₩86,099 | ₩86,581 | +0.36% | 2만 |
|---|
| 2026.05.20 | ₩86,313 | ₩86,555 | ₩85,951 | ₩86,488 | +0.20% | 2.4만 |
|---|
| 2026.05.19 | ₩85,978 | ₩86,246 | ₩85,549 | ₩85,817 | -0.19% | 2만 |
|---|
| 2026.05.18 | ₩86,313 | ₩86,367 | ₩85,871 | ₩86,192 | -0.14% | 2.6만 |
|---|
| 2026.05.15 | ₩86,313 | ₩86,353 | ₩86,058 | ₩86,058 | -0.30% | 1.7만 |
|---|
| 2026.05.14 | ₩86,742 | ₩87,225 | ₩86,742 | ₩86,930 | +0.22% | 3.8만 |
|---|
| 2026.05.13 | ₩86,246 | ₩86,783 | ₩86,018 | ₩86,635 | +0.45% | 3.4만 |
|---|
| 2026.05.12 | ₩85,897 | ₩86,179 | ₩85,522 | ₩86,125 | +0.27% | 3.4만 |
|---|
| 2026.05.11 | ₩86,300 | ₩86,474 | ₩86,152 | ₩86,192 | -0.12% | 4.6만 |
|---|
| 2026.05.08 | ₩85,737 | ₩86,166 | ₩85,656 | ₩86,099 | +0.42% | 4.8만 |
|---|
| 2026.05.07 | ₩85,643 | ₩85,643 | ₩85,146 | ₩85,240 | -0.47% | 7.1만 |
|---|
| 2026.05.06 | ₩85,495 | ₩85,938 | ₩85,374 | ₩85,911 | +0.49% | 2.9만 |
|---|
| 2026.05.05 | ₩84,489 | ₩85,227 | ₩84,489 | ₩85,066 | +0.68% | 3.5만 |
|---|
| 2026.05.04 | ₩84,664 | ₩84,704 | ₩84,100 | ₩84,248 | -0.49% | 10.9만 |
|---|
| 2026.05.01 | ₩84,851 | ₩85,079 | ₩84,637 | ₩84,650 | -0.24% | 5.3만 |
|---|
| 2026.04.30 | ₩83,926 | ₩84,664 | ₩83,604 | ₩84,650 | +0.86% | 11.3만 |
|---|
| 2026.04.29 | ₩83,269 | ₩83,416 | ₩83,041 | ₩83,363 | +0.11% | 1.4만 |
|---|
| 2026.04.28 | ₩83,054 | ₩83,108 | ₩82,840 | ₩83,041 | -0.02% | 4.4만 |
|---|
| 2026.04.27 | ₩83,001 | ₩83,430 | ₩83,001 | ₩83,135 | +0.16% | 10.5만 |
|---|
| 2026.04.24 | ₩83,135 | ₩83,135 | ₩82,732 | ₩83,081 | -0.06% | 2만 |
|---|
| 2026.04.23 | ₩82,585 | ₩82,974 | ₩82,290 | ₩82,773 | +0.23% | 5만 |
|---|
| 2026.04.22 | ₩83,041 | ₩83,041 | ₩82,598 | ₩82,746 | -0.36% | 2.1만 |
|---|
| 2026.04.21 | ₩82,907 | ₩83,108 | ₩82,424 | ₩82,424 | -0.58% | 4.3만 |
|---|
| 2026.04.20 | ₩82,612 | ₩82,840 | ₩82,598 | ₩82,639 | +0.03% | 50.2만 |
|---|
| 2026.04.17 | ₩82,035 | ₩82,880 | ₩82,035 | ₩82,719 | +0.83% | 6.9만 |
|---|
| 2026.04.16 | ₩81,633 | ₩82,062 | ₩81,579 | ₩82,035 | +0.49% | 4만 |
|---|
| 2026.04.15 | ₩81,512 | ₩81,593 | ₩81,110 | ₩81,525 | +0.02% | 2.2만 |
|---|
| 2026.04.14 | ₩80,935 | ₩81,418 | ₩80,828 | ₩81,365 | +0.53% | 3만 |
|---|
| 2026.04.13 | ₩79,983 | ₩80,868 | ₩79,983 | ₩80,842 | +1.07% | 5.1만 |
|---|
| 2026.04.10 | ₩80,694 | ₩80,694 | ₩80,023 | ₩80,131 | -0.70% | 7.1만 |
|---|
| 2026.04.09 | ₩80,064 | ₩80,640 | ₩80,064 | ₩80,533 | +0.59% | 3.7만 |
|---|
| 2026.04.08 | ₩79,889 | ₩80,251 | ₩79,621 | ₩80,251 | +0.45% | 2.7만 |
|---|
| 2026.04.07 | ₩78,535 | ₩78,709 | ₩78,159 | ₩78,629 | +0.12% | 8.3만 |
|---|
| 2026.04.06 | ₩78,079 | ₩78,588 | ₩78,079 | ₩78,575 | +0.64% | 3.5만 |
|---|
| 2026.04.02 | ₩77,381 | ₩78,414 | ₩77,355 | ₩78,173 | +1.02% | 21.1만 |
|---|
| 2026.04.01 | ₩77,891 | ₩78,267 | ₩77,811 | ₩77,985 | +0.12% | 6.5만 |
|---|
| 2026.03.31 | ₩76,738 | ₩77,784 | ₩76,738 | ₩77,663 | +1.21% | 4.3만 |
|---|
| 2026.03.30 | ₩77,073 | ₩77,073 | ₩75,826 | ₩76,107 | -1.25% | 3만 |
|---|
| 2026.03.27 | ₩77,073 | ₩77,207 | ₩76,295 | ₩76,402 | -0.87% | 16.7만 |
|---|
| 2026.03.26 | ₩77,663 | ₩78,119 | ₩77,247 | ₩77,247 | -0.54% | 3.4만 |
|---|
| 2026.03.25 | ₩78,267 | ₩78,401 | ₩77,797 | ₩78,065 | -0.26% | 3.8만 |
|---|
| 2026.03.24 | ₩77,247 | ₩78,106 | ₩77,234 | ₩77,703 | +0.59% | 8.5만 |
|---|
| 2026.03.23 | ₩77,462 | ₩78,253 | ₩77,449 | ₩77,569 | +0.14% | 4.7만 |
|---|
| 2026.03.20 | ₩78,012 | ₩78,012 | ₩76,778 | ₩77,140 | -1.12% | 2.8만 |
|---|
| 2026.03.19 | ₩77,703 | ₩78,374 | ₩77,650 | ₩78,052 | +0.45% | 6.9만 |
|---|
| 2026.03.18 | ₩78,884 | ₩78,964 | ₩78,146 | ₩78,146 | -0.94% | 5.7만 |
|---|
| 2026.03.17 | ₩79,246 | ₩79,500 | ₩79,152 | ₩79,165 | -0.10% | 11.3만 |
|---|
| 2026.03.16 | ₩78,830 | ₩79,125 | ₩78,776 | ₩78,843 | +0.02% | 3.2만 |
|---|
| 2026.03.13 | ₩78,776 | ₩79,125 | ₩78,173 | ₩78,253 | -0.66% | 2.8만 |
|---|
| 2026.03.12 | ₩78,843 | ₩79,071 | ₩78,508 | ₩78,521 | -0.41% | 2.2만 |
|---|
| 2026.03.11 | ₩79,272 | ₩79,661 | ₩79,071 | ₩79,433 | +0.20% | 1.9만 |
|---|
| 2026.03.10 | ₩79,447 | ₩79,970 | ₩79,246 | ₩79,246 | -0.25% | 3.1만 |
|---|
| 2026.03.09 | ₩78,830 | ₩79,635 | ₩77,985 | ₩79,567 | +0.94% | 6.7만 |
|---|
| 2026.03.06 | ₩79,353 | ₩79,460 | ₩78,696 | ₩79,205 | -0.19% | 2.2만 |
|---|
| 2026.03.05 | ₩80,318 | ₩80,546 | ₩79,514 | ₩80,050 | -0.33% | 9.8만 |
|---|
| 2026.03.04 | ₩80,399 | ₩80,815 | ₩80,131 | ₩80,694 | +0.37% | 4.4만 |
|---|
| 2026.03.03 | ₩80,010 | ₩80,506 | ₩79,219 | ₩80,292 | +0.35% | 3.3만 |
|---|
| 2026.03.02 | ₩80,667 | ₩81,418 | ₩80,587 | ₩81,257 | +0.73% | 15만 |
|---|
| 2026.02.27 | ₩80,533 | ₩81,244 | ₩80,533 | ₩81,244 | +0.88% | 1.3만 |
|---|
| 2026.02.26 | ₩81,069 | ₩81,069 | ₩80,466 | ₩80,922 | -0.18% | 2.6만 |
|---|
| 2026.02.25 | ₩81,137 | ₩81,163 | ₩80,734 | ₩81,110 | -0.03% | 4.9만 |
|---|
| 2026.02.24 | ₩80,466 | ₩80,989 | ₩80,466 | ₩80,909 | +0.55% | 5.3만 |
|---|
| 2026.02.23 | ₩80,801 | ₩81,150 | ₩80,292 | ₩80,345 | -0.56% | 2.5만 |
|---|
| 2026.02.20 | ₩80,439 | ₩81,043 | ₩80,399 | ₩81,002 | +0.70% | 2.7만 |
|---|
| 2026.02.19 | ₩80,627 | ₩80,815 | ₩80,399 | ₩80,573 | -0.07% | 2.2만 |
|---|
| 2026.02.18 | ₩80,520 | ₩81,002 | ₩80,493 | ₩80,842 | +0.40% | 2.6만 |
|---|
| 2026.02.17 | ₩80,399 | ₩80,546 | ₩79,742 | ₩80,332 | -0.08% | 5.6만 |
|---|
| 2026.02.13 | ₩80,278 | ₩80,949 | ₩80,144 | ₩80,520 | +0.30% | 3.4만 |
|---|
| 2026.02.12 | ₩81,445 | ₩81,727 | ₩80,265 | ₩80,265 | -1.45% | 3.1만 |
|---|
| 2026.02.11 | ₩81,405 | ₩81,499 | ₩80,989 | ₩81,391 | -0.02% | 4.6만 |
|---|
| 2026.02.10 | ₩81,137 | ₩81,271 | ₩80,935 | ₩80,935 | -0.25% | 4.1만 |
|---|
| 2026.02.09 | ₩80,909 | ₩81,230 | ₩80,587 | ₩81,137 | +0.28% | 6.4만 |
|---|
| 2026.02.06 | ₩80,037 | ₩81,110 | ₩80,037 | ₩81,110 | +1.34% | 5.2만 |
|---|
| 2026.02.05 | ₩79,688 | ₩80,104 | ₩79,527 | ₩79,849 | +0.20% | 4.4만 |
|---|
| 2026.02.04 | ₩80,426 | ₩80,748 | ₩80,077 | ₩80,426 | 0.00% | 2.2만 |
|---|
| 2026.02.03 | ₩80,332 | ₩80,654 | ₩79,728 | ₩80,305 | -0.03% | 2.3만 |
|---|
| 2026.02.02 | ₩79,326 | ₩80,386 | ₩79,326 | ₩80,292 | +1.22% | 5.9만 |
|---|
| 2026.01.30 | ₩79,500 | ₩79,688 | ₩79,125 | ₩79,648 | +0.19% | 3만 |
|---|
| 2026.01.29 | ₩79,943 | ₩80,265 | ₩79,125 | ₩79,849 | -0.12% | 2.8만 |
|---|
| 2026.01.28 | ₩79,728 | ₩79,903 | ₩79,527 | ₩79,688 | -0.05% | 4.7만 |
|---|
| 2026.01.27 | ₩79,514 | ₩79,715 | ₩79,447 | ₩79,621 | +0.13% | 2.1만 |
|---|
| 2026.01.26 | ₩79,474 | ₩79,648 | ₩79,420 | ₩79,541 | +0.08% | 8.9만 |
|---|
| 2026.01.23 | ₩79,380 | ₩79,420 | ₩79,098 | ₩79,272 | -0.14% | 2.2만 |
|---|
| 2026.01.22 | ₩79,487 | ₩79,675 | ₩79,246 | ₩79,447 | -0.05% | 3.1만 |
|---|
| 2026.01.21 | ₩78,307 | ₩79,326 | ₩78,307 | ₩79,098 | +1.01% | 1.4만 |
|---|
| 2026.01.20 | ₩78,092 | ₩78,521 | ₩77,784 | ₩77,837 | -0.33% | 2.9만 |
|---|
| 2026.01.16 | ₩79,380 | ₩79,380 | ₩78,991 | ₩79,058 | -0.41% | 3.3만 |
|---|
| 2026.01.15 | ₩79,500 | ₩79,581 | ₩79,326 | ₩79,339 | -0.20% | 3.5만 |
|---|
| 2026.01.14 | ₩78,910 | ₩79,326 | ₩78,816 | ₩79,205 | +0.37% | 3.5만 |
|---|
| 2026.01.13 | ₩79,098 | ₩79,232 | ₩78,843 | ₩79,058 | -0.05% | 3.1만 |
|---|
| 2026.01.12 | ₩78,682 | ₩79,044 | ₩78,682 | ₩79,018 | +0.43% | 2.8만 |
|---|
| 2026.01.09 | ₩78,602 | ₩79,031 | ₩78,548 | ₩78,937 | +0.43% | 2.7만 |
|---|
| 2026.01.08 | ₩77,797 | ₩78,481 | ₩77,797 | ₩78,401 | +0.78% | 3.6만 |
|---|
| 2026.01.07 | ₩78,334 | ₩78,334 | ₩77,703 | ₩77,703 | -0.80% | 11.9만 |
|---|
| 2026.01.06 | ₩77,757 | ₩78,280 | ₩77,757 | ₩78,240 | +0.62% | 3.9만 |
|---|
| 2026.01.05 | ₩77,556 | ₩77,918 | ₩77,449 | ₩77,757 | +0.26% | 13.3만 |
|---|
| 2026.01.02 | ₩76,899 | ₩77,221 | ₩76,738 | ₩77,073 | +0.23% | 3.5만 |
|---|
| 2025.12.31 | ₩77,127 | ₩77,127 | ₩76,590 | ₩76,657 | -0.61% | 1.5만 |
|---|
| 2025.12.30 | ₩77,100 | ₩77,274 | ₩77,100 | ₩77,180 | +0.10% | 2.3만 |
|---|
| 2025.12.29 | ₩77,033 | ₩77,234 | ₩76,979 | ₩77,127 | +0.12% | 1.6만 |
|---|
| 2025.12.26 | ₩77,221 | ₩77,314 | ₩77,073 | ₩77,234 | +0.02% | 2.8만 |
|---|
| 2025.12.24 | ₩76,979 | ₩77,314 | ₩76,979 | ₩77,247 | +0.35% | 1.7만 |
|---|
| 2025.12.23 | ₩76,711 | ₩76,979 | ₩76,711 | ₩76,966 | +0.33% | 3만 |
|---|
| 2025.12.22 | ₩76,657 | ₩76,818 | ₩76,657 | ₩76,805 | +0.19% | 3.9만 |
|---|
| 2025.12.19 | ₩76,335 | ₩76,791 | ₩76,335 | ₩76,644 | +0.40% | 4.5만 |
|---|
| 2025.12.18 | ₩76,510 | ₩76,751 | ₩76,201 | ₩76,309 | -0.26% | 2.3만 |
|---|
| 2025.12.17 | ₩76,617 | ₩76,644 | ₩76,014 | ₩76,054 | -0.74% | 2.2만 |
|---|
| 2025.12.16 | ₩76,939 | ₩76,952 | ₩76,282 | ₩76,577 | -0.47% | 2.8만 |
|---|
| 2025.12.15 | ₩77,516 | ₩77,516 | ₩76,912 | ₩77,127 | -0.50% | 3.1만 |
|---|
| 2025.12.12 | ₩77,730 | ₩77,811 | ₩76,993 | ₩77,140 | -0.76% | 4.2만 |
|---|
| 2025.12.11 | ₩77,247 | ₩77,797 | ₩77,247 | ₩77,703 | +0.59% | 4만 |
|---|
| 2025.12.10 | ₩76,604 | ₩77,569 | ₩76,590 | ₩77,395 | +1.03% | 2.9만 |
|---|
| 2025.12.09 | ₩76,550 | ₩76,845 | ₩76,537 | ₩76,563 | +0.02% | 2.4만 |
|---|
| 2025.12.08 | ₩77,046 | ₩77,046 | ₩76,416 | ₩76,496 | -0.71% | 2.8만 |
|---|
| 2025.12.05 | ₩76,899 | ₩77,314 | ₩76,899 | ₩76,966 | +0.09% | 2.4만 |
|---|
| 2025.12.04 | ₩77,073 | ₩77,073 | ₩76,604 | ₩76,791 | -0.37% | 4.4만 |
|---|
| 2025.12.03 | ₩76,617 | ₩77,086 | ₩76,617 | ₩76,952 | +0.44% | 3.8만 |
|---|
| 2025.12.02 | ₩76,684 | ₩76,778 | ₩76,443 | ₩76,644 | -0.05% | 10.7만 |
|---|
| 2025.12.01 | ₩76,590 | ₩77,046 | ₩76,550 | ₩76,550 | -0.05% | 3.4만 |
|---|
| 2025.11.28 | ₩76,711 | ₩77,060 | ₩76,711 | ₩77,033 | +0.42% | 9.9천 |
|---|
| 2025.11.26 | ₩76,215 | ₩76,778 | ₩76,215 | ₩76,590 | +0.49% | 2.1만 |
|---|
| 2025.11.25 | ₩75,343 | ₩76,174 | ₩75,343 | ₩76,107 | +1.01% | 2.1만 |
|---|
| 2025.11.24 | ₩74,820 | ₩75,276 | ₩74,605 | ₩75,155 | +0.45% | 2.4만 |
|---|
| 2025.11.21 | ₩73,425 | ₩74,860 | ₩73,425 | ₩74,337 | +1.24% | 2만 |
|---|
| 2025.11.20 | ₩74,887 | ₩75,222 | ₩73,130 | ₩73,170 | -2.29% | 3.7만 |
|---|
| 2025.11.19 | ₩74,029 | ₩74,525 | ₩73,828 | ₩74,082 | +0.07% | 2.9만 |
|---|
| 2025.11.18 | ₩74,123 | ₩74,552 | ₩73,667 | ₩74,216 | +0.13% | 4.4만 |
|---|
| 2025.11.17 | ₩75,035 | ₩75,316 | ₩74,176 | ₩74,337 | -0.93% | 2.7만 |
|---|
| 2025.11.14 | ₩74,538 | ₩75,410 | ₩74,538 | ₩75,008 | +0.63% | 1.8만 |
|---|
| 2025.11.13 | ₩75,866 | ₩75,960 | ₩75,142 | ₩75,142 | -0.95% | 2.3만 |
|---|
| 2025.11.12 | ₩76,174 | ₩76,215 | ₩75,960 | ₩75,960 | -0.28% | 3.5만 |
|---|
| 2025.11.11 | ₩75,410 | ₩76,040 | ₩75,410 | ₩75,933 | +0.69% | 2만 |
|---|
| 2025.11.10 | ₩75,209 | ₩75,477 | ₩74,874 | ₩75,437 | +0.30% | 1.9만 |
|---|
| 2025.11.07 | ₩74,176 | ₩74,807 | ₩73,988 | ₩74,766 | +0.80% | 2만 |
|---|
| 2025.11.06 | ₩74,874 | ₩74,941 | ₩74,337 | ₩74,404 | -0.63% | 4.1만 |
|---|
| 2025.11.05 | ₩74,512 | ₩75,222 | ₩74,512 | ₩74,941 | +0.58% | 2.1만 |
|---|
| 2025.11.04 | ₩74,337 | ₩74,753 | ₩74,337 | ₩74,471 | +0.18% | 3.9만 |
|---|
| 2025.11.03 | ₩75,423 | ₩75,423 | ₩74,632 | ₩75,102 | -0.43% | 3.1만 |
|---|
| 2025.10.31 | ₩75,397 | ₩75,437 | ₩74,941 | ₩75,276 | -0.16% | 1.9만 |
|---|
| 2025.10.30 | ₩75,356 | ₩75,812 | ₩75,075 | ₩75,102 | -0.34% | 4.7만 |
|---|
| 2025.10.29 | ₩76,161 | ₩76,161 | ₩75,531 | ₩75,732 | -0.56% | 4.3만 |
|---|
| 2025.10.28 | ₩76,295 | ₩76,295 | ₩75,933 | ₩75,933 | -0.47% | 4만 |
|---|
| 2025.10.27 | ₩75,933 | ₩76,174 | ₩75,866 | ₩76,148 | +0.28% | 13.7만 |
|---|
| 2025.10.24 | ₩75,437 | ₩75,678 | ₩75,437 | ₩75,464 | +0.04% | 3.7만 |
|---|
| 2025.10.23 | ₩74,699 | ₩75,155 | ₩74,699 | ₩75,008 | +0.41% | 5.3만 |
|---|
| 2025.10.22 | ₩74,793 | ₩74,954 | ₩74,270 | ₩74,579 | -0.29% | 4.1만 |
|---|
| 2025.10.21 | ₩74,552 | ₩75,021 | ₩74,552 | ₩74,900 | +0.47% | 3.5만 |
|---|
| 2025.10.20 | ₩74,203 | ₩74,699 | ₩74,203 | ₩74,632 | +0.58% | 3.6만 |
|---|
| 2025.10.17 | ₩73,278 | ₩73,988 | ₩73,278 | ₩73,881 | +0.82% | 2만 |
|---|
| 2025.10.16 | ₩74,029 | ₩74,176 | ₩73,077 | ₩73,398 | -0.85% | 2.5만 |
|---|
| 2025.10.15 | ₩73,988 | ₩74,404 | ₩73,398 | ₩73,868 | -0.16% | 3.1만 |
|---|
| 2025.10.14 | ₩72,621 | ₩73,908 | ₩72,621 | ₩73,653 | +1.42% | 4.4만 |
|---|
| 2025.10.13 | ₩73,050 | ₩73,425 | ₩73,023 | ₩73,291 | +0.33% | 1.8만 |
|---|
| 2025.10.10 | ₩74,190 | ₩74,284 | ₩72,379 | ₩72,406 | -2.40% | 3.6만 |
|---|