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 | ₩91,589 | ₩93,212 | ₩91,401 | ₩93,118 | +1.67% | 23만 |
| 2026.09.28–2026.10.02 | ₩91,710 | ₩91,938 | ₩90,690 | ₩91,589 | -0.13% | 35.4만 |
| 2026.09.21–2026.09.25 | ₩92,099 | ₩93,171 | ₩91,576 | ₩92,166 | +0.07% | 23.3만 |
| 2026.09.14–2026.09.18 | ₩93,171 | ₩93,708 | ₩91,951 | ₩92,340 | -0.89% | 26.1만 |
| 2026.09.08–2026.09.11 | ₩93,600 | ₩93,694 | ₩92,300 | ₩93,171 | -0.46% | 12.9만 |
| 2026.08.31–2026.09.04 | ₩93,909 | ₩94,740 | ₩93,185 | ₩94,056 | +0.16% | 21.6만 |
| 2026.08.24–2026.08.28 | ₩93,600 | ₩94,231 | ₩93,507 | ₩93,909 | +0.33% | 21.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,217 |
| ₩92,984 |
| ₩93,614 |
| +0.06% |
| 26만 |
| 2026.08.10–2026.08.14 | ₩93,158 | ₩94,097 | ₩92,970 | ₩93,882 | +0.78% | 29.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩91,589 | ₩93,493 | ₩91,589 | ₩93,212 | +1.77% | 40.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩90,033 | ₩91,777 | ₩89,805 | ₩91,133 | +1.22% | 42.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩89,819 | ₩90,181 | ₩88,692 | ₩89,645 | -0.19% | 21.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩89,779 | ₩90,476 | ₩89,403 | ₩89,765 | -0.01% | 23.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩89,162 | ₩89,872 | ₩88,505 | ₩89,725 | +0.63% | 14.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩88,102 | ₩89,269 | ₩87,646 | ₩89,095 | +1.13% | 25.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩87,284 | ₩87,874 | ₩86,761 | ₩87,714 | +0.49% | 17만 |
|---|
| 2026.06.15–2026.06.18 | ₩88,947 | ₩89,175 | ₩86,989 | ₩87,781 | -1.31% | 25.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩87,606 | ₩88,411 | ₩85,729 | ₩88,129 | +0.60% | 17.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩88,129 | ₩88,880 | ₩86,802 | ₩86,896 | -1.40% | 57.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩87,754 | ₩88,531 | ₩87,512 | ₩88,129 | +0.43% | 18.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩86,305 | ₩87,432 | ₩85,541 | ₩87,231 | +1.07% | 12.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩86,292 | ₩87,217 | ₩85,514 | ₩86,051 | -0.28% | 16.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,656 | ₩86,158 | ₩84,093 | ₩86,091 | +1.69% | 29.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,993 | ₩85,072 | ₩82,832 | ₩84,643 | +1.99% | 32.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩82,604 | ₩83,127 | ₩82,283 | ₩83,074 | +0.57% | 63.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩79,976 | ₩82,873 | ₩79,976 | ₩82,712 | +3.42% | 21.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,072 | ₩80,687 | ₩78,072 | ₩80,124 | +2.63% | 25.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩77,066 | ₩78,407 | ₩75,819 | ₩78,166 | +1.43% | 34.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩77,455 | ₩78,394 | ₩76,288 | ₩76,396 | -1.37% | 37.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩78,823 | ₩79,493 | ₩76,771 | ₩77,133 | -2.14% | 29.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩78,823 | ₩79,963 | ₩77,978 | ₩78,246 | -0.73% | 16.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩80,660 | ₩81,411 | ₩78,689 | ₩79,198 | -1.81% | 34.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩80,794 | ₩81,237 | ₩80,284 | ₩81,237 | +0.55% | 16.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩80,392 | ₩81,035 | ₩79,735 | ₩80,995 | +0.75% | 13.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩80,901 | ₩81,719 | ₩80,137 | ₩80,512 | -0.48% | 21.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,319 | ₩81,102 | ₩79,319 | ₩81,102 | +2.25% | 19.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩79,466 | ₩80,258 | ₩79,118 | ₩79,641 | +0.22% | 21.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩78,085 | ₩79,668 | ₩77,777 | ₩79,265 | +1.51% | 9.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩78,675 | ₩79,574 | ₩78,675 | ₩79,051 | +0.48% | 16.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩77,549 | ₩79,024 | ₩77,442 | ₩78,930 | +1.78% | 35.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩77,026 | ₩77,267 | ₩76,583 | ₩77,066 | +0.05% | 9만 |
|---|
| 2025.12.22–2025.12.26 | ₩76,650 | ₩77,307 | ₩76,650 | ₩77,227 | +0.75% | 11.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩77,509 | ₩77,509 | ₩76,007 | ₩76,637 | -1.12% | 14.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩77,039 | ₩77,804 | ₩76,409 | ₩77,133 | +0.12% | 16.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩76,583 | ₩77,307 | ₩76,436 | ₩76,959 | +0.49% | 24.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩74,813 | ₩77,053 | ₩74,599 | ₩77,026 | +2.96% | 7.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩75,028 | ₩75,309 | ₩73,124 | ₩74,331 | -0.93% | 15.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩75,202 | ₩76,208 | ₩74,532 | ₩75,001 | -0.27% | 11.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩75,417 | ₩75,417 | ₩73,982 | ₩74,760 | -0.87% | 15.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩75,926 | ₩76,288 | ₩74,934 | ₩75,269 | -0.87% | 28.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩74,196 | ₩75,672 | ₩74,196 | ₩75,457 | +1.70% | 20.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩73,043 | ₩74,398 | ₩72,614 | ₩73,875 | +1.14% | 13.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩74,183 | ₩74,277 | ₩72,373 | ₩72,400 | -2.40% | 3.6만 |
|---|