시장 데이터를 불러오는 중
전체 종목
Invesco Russell 1000 Dynamic Multifactor ETF 과거 주가
Invesco Russell 1000 Dynamic Multifactor ETF · OMFL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Russell 1000 Dynamic Multifactor ETF · OMFL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩95,378 | ₩95,928 | ₩95,365 | ₩95,834 | +0.48% | 19.4만 |
| 2026.10.08 | ₩94,922 | ₩95,351 | ₩94,869 | ₩95,244 | +0.34% | 19만 |
| 2026.10.07 | ₩95,137 | ₩95,392 | ₩94,855 | ₩95,217 | +0.08% | 32.9만 |
| 2026.10.06 | ₩95,258 | ₩95,620 | ₩95,231 | ₩95,459 | +0.21% | 36.8만 |
| 2026.10.05 | ₩94,198 | ₩95,164 | ₩94,198 | ₩94,949 | +0.80% | 17.1만 |
| 2026.10.02 | ₩94,413 | ₩94,513 | ₩94,064 | ₩94,272 | -0.15% | 14.2만 |
| 2026.10.01 | ₩93,836 | ₩93,943 | ₩93,233 | ₩93,662 | -0.19% | 22.3만 |
| 2026.09.30 | ₩93,970 | ₩94,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,474 |
| -0.53% |
| 40.2만 |
| 2026.09.29 | ₩93,997 | ₩93,997 | ₩93,474 | ₩93,783 | -0.23% | 32.1만 |
|---|
| 2026.09.28 | ₩93,970 | ₩94,399 | ₩93,742 | ₩94,024 | +0.06% | 57.7만 |
|---|
| 2026.09.25 | ₩93,863 | ₩94,520 | ₩93,716 | ₩94,406 | +0.58% | 17.8만 |
|---|
| 2026.09.24 | ₩93,447 | ₩93,957 | ₩93,434 | ₩93,803 | +0.38% | 26.3만 |
|---|
| 2026.09.23 | ₩94,238 | ₩94,339 | ₩93,689 | ₩93,836 | -0.43% | 14.6만 |
|---|
| 2026.09.22 | ₩94,547 | ₩94,560 | ₩94,279 | ₩94,413 | -0.14% | 8만 |
|---|
| 2026.09.21 | ₩93,662 | ₩94,574 | ₩93,581 | ₩94,386 | +0.77% | 19.9만 |
|---|
| 2026.09.18 | ₩93,421 | ₩93,541 | ₩93,105 | ₩93,474 | +0.06% | 8.4만 |
|---|
| 2026.09.17 | ₩93,863 | ₩93,863 | ₩93,146 | ₩93,447 | -0.44% | 7.9만 |
|---|
| 2026.09.16 | ₩93,380 | ₩93,541 | ₩92,267 | ₩92,710 | -0.72% | 10.9만 |
|---|
| 2026.09.15 | ₩93,447 | ₩93,608 | ₩92,965 | ₩93,126 | -0.34% | 9.1만 |
|---|
| 2026.09.14 | ₩93,206 | ₩93,823 | ₩93,206 | ₩93,581 | +0.40% | 12.8만 |
|---|
| 2026.09.11 | ₩93,407 | ₩93,796 | ₩93,407 | ₩93,595 | +0.20% | 10.6만 |
|---|
| 2026.09.10 | ₩92,750 | ₩92,985 | ₩92,509 | ₩92,804 | +0.06% | 17.5만 |
|---|
| 2026.09.09 | ₩93,407 | ₩93,407 | ₩92,985 | ₩93,099 | -0.33% | 9.8만 |
|---|
| 2026.09.08 | ₩94,265 | ₩94,265 | ₩93,628 | ₩93,702 | -0.60% | 13.7만 |
|---|
| 2026.09.04 | ₩94,909 | ₩94,976 | ₩94,520 | ₩94,574 | -0.35% | 7.6만 |
|---|
| 2026.09.03 | ₩94,741 | ₩95,177 | ₩94,560 | ₩95,110 | +0.39% | 10.1만 |
|---|
| 2026.09.02 | ₩94,091 | ₩94,507 | ₩94,091 | ₩94,359 | +0.29% | 15.1만 |
|---|
| 2026.09.01 | ₩93,997 | ₩94,452 | ₩93,876 | ₩94,037 | +0.04% | 23.9만 |
|---|
| 2026.08.31 | ₩94,788 | ₩94,869 | ₩94,370 | ₩94,600 | -0.20% | 9.4만 |
|---|
| 2026.08.28 | ₩95,432 | ₩95,680 | ₩95,003 | ₩95,077 | -0.37% | 9.3만 |
|---|
| 2026.08.27 | ₩95,097 | ₩95,432 | ₩94,930 | ₩95,271 | +0.18% | 6만 |
|---|
| 2026.08.26 | ₩94,842 | ₩95,258 | ₩94,842 | ₩95,110 | +0.28% | 11.1만 |
|---|
| 2026.08.25 | ₩95,258 | ₩95,258 | ₩94,761 | ₩95,083 | -0.18% | 7.6만 |
|---|
| 2026.08.24 | ₩94,668 | ₩95,016 | ₩94,668 | ₩94,895 | +0.24% | 9.3만 |
|---|
| 2026.08.21 | ₩94,788 | ₩95,070 | ₩94,560 | ₩94,802 | +0.01% | 5.3만 |
|---|
| 2026.08.20 | ₩94,668 | ₩95,110 | ₩94,332 | ₩94,346 | -0.34% | 16.1만 |
|---|
| 2026.08.19 | ₩94,976 | ₩95,754 | ₩94,976 | ₩95,150 | +0.18% | 6.9만 |
|---|
| 2026.08.18 | ₩94,815 | ₩95,030 | ₩94,761 | ₩94,842 | +0.03% | 7.5만 |
|---|
| 2026.08.17 | ₩95,459 | ₩95,459 | ₩95,043 | ₩95,070 | -0.41% | 11만 |
|---|
| 2026.08.14 | ₩95,861 | ₩95,861 | ₩95,439 | ₩95,566 | -0.31% | 18.3만 |
|---|
| 2026.08.13 | ₩95,633 | ₩95,888 | ₩95,408 | ₩95,767 | +0.14% | 8.5만 |
|---|
| 2026.08.12 | ₩95,472 | ₩95,472 | ₩95,157 | ₩95,311 | -0.17% | 20.4만 |
|---|
| 2026.08.11 | ₩95,693 | ₩95,700 | ₩95,123 | ₩95,217 | -0.50% | 7.1만 |
|---|
| 2026.08.10 | ₩95,325 | ₩95,673 | ₩95,325 | ₩95,512 | +0.20% | 9만 |
|---|
| 2026.08.07 | ₩95,070 | ₩95,512 | ₩95,070 | ₩95,432 | +0.38% | 8만 |
|---|
| 2026.08.06 | ₩95,083 | ₩95,244 | ₩94,775 | ₩95,043 | -0.04% | 9.5만 |
|---|
| 2026.08.05 | ₩95,848 | ₩95,848 | ₩94,942 | ₩94,989 | -0.90% | 23.1만 |
|---|
| 2026.08.04 | ₩93,863 | ₩95,311 | ₩93,863 | ₩95,117 | +1.34% | 7.3만 |
|---|
| 2026.08.03 | ₩93,179 | ₩93,890 | ₩92,924 | ₩93,769 | +0.63% | 9.7만 |
|---|
| 2026.07.31 | ₩92,482 | ₩93,018 | ₩91,778 | ₩92,777 | +0.32% | 7.1만 |
|---|
| 2026.07.30 | ₩92,214 | ₩92,603 | ₩91,718 | ₩92,522 | +0.33% | 8.8만 |
|---|
| 2026.07.29 | ₩92,348 | ₩92,938 | ₩91,503 | ₩91,530 | -0.89% | 14.6만 |
|---|
| 2026.07.28 | ₩92,053 | ₩92,804 | ₩92,053 | ₩92,522 | +0.51% | 9.7만 |
|---|
| 2026.07.27 | ₩92,234 | ₩92,348 | ₩91,677 | ₩92,013 | -0.24% | 16.4만 |
|---|
| 2026.07.24 | ₩91,208 | ₩92,059 | ₩91,208 | ₩91,610 | +0.44% | 8.5만 |
|---|
| 2026.07.23 | ₩90,953 | ₩91,423 | ₩90,846 | ₩91,181 | +0.25% | 7만 |
|---|
| 2026.07.22 | ₩91,946 | ₩92,334 | ₩91,892 | ₩91,946 | 0.00% | 10.9만 |
|---|
| 2026.07.21 | ₩92,227 | ₩92,334 | ₩91,852 | ₩92,241 | +0.01% | 8.8만 |
|---|
| 2026.07.20 | ₩92,415 | ₩92,537 | ₩91,811 | ₩91,838 | -0.62% | 8.8만 |
|---|
| 2026.07.17 | ₩91,912 | ₩92,470 | ₩91,912 | ₩92,080 | +0.18% | 17.3만 |
|---|
| 2026.07.16 | ₩92,649 | ₩93,139 | ₩92,643 | ₩92,965 | +0.34% | 9.8만 |
|---|
| 2026.07.15 | ₩92,562 | ₩92,804 | ₩92,381 | ₩92,737 | +0.19% | 15.7만 |
|---|
| 2026.07.14 | ₩92,804 | ₩92,804 | ₩92,281 | ₩92,388 | -0.45% | 9만 |
|---|
| 2026.07.13 | ₩92,375 | ₩92,871 | ₩92,274 | ₩92,401 | +0.03% | 12.5만 |
|---|
| 2026.07.10 | ₩92,173 | ₩92,797 | ₩91,919 | ₩92,750 | +0.63% | 8.8만 |
|---|
| 2026.07.09 | ₩92,026 | ₩92,442 | ₩91,959 | ₩92,442 | +0.45% | 5.7만 |
|---|
| 2026.07.08 | ₩91,798 | ₩91,959 | ₩91,342 | ₩91,865 | +0.07% | 12.3만 |
|---|
| 2026.07.07 | ₩92,388 | ₩92,542 | ₩92,093 | ₩92,241 | -0.16% | 18.3만 |
|---|
| 2026.07.06 | ₩92,596 | ₩92,782 | ₩92,274 | ₩92,696 | +0.11% | 11.2만 |
|---|
| 2026.07.02 | ₩92,080 | ₩92,562 | ₩91,691 | ₩92,281 | +0.22% | 27.6만 |
|---|
| 2026.07.01 | ₩91,677 | ₩92,308 | ₩91,523 | ₩91,798 | +0.13% | 11.4만 |
|---|
| 2026.06.30 | ₩91,235 | ₩92,066 | ₩91,235 | ₩91,905 | +0.73% | 9.5만 |
|---|
| 2026.06.29 | ₩90,618 | ₩91,309 | ₩90,524 | ₩91,262 | +0.71% | 9.5만 |
|---|
| 2026.06.26 | ₩90,068 | ₩90,806 | ₩90,001 | ₩90,068 | 0.00% | 11.8만 |
|---|
| 2026.06.25 | ₩91,288 | ₩91,288 | ₩90,269 | ₩90,524 | -0.84% | 12.1만 |
|---|
| 2026.06.24 | ₩90,390 | ₩91,007 | ₩90,068 | ₩90,350 | -0.04% | 13.1만 |
|---|
| 2026.06.23 | ₩89,948 | ₩90,725 | ₩89,948 | ₩90,082 | +0.15% | 15만 |
|---|
| 2026.06.22 | ₩91,704 | ₩92,026 | ₩91,181 | ₩91,409 | -0.32% | 11.8만 |
|---|
| 2026.06.18 | ₩92,026 | ₩92,160 | ₩91,664 | ₩91,932 | -0.10% | 17.3만 |
|---|
| 2026.06.17 | ₩92,495 | ₩92,603 | ₩90,992 | ₩91,114 | -1.49% | 14.9만 |
|---|
| 2026.06.16 | ₩92,643 | ₩93,009 | ₩92,294 | ₩92,294 | -0.38% | 10.4만 |
|---|
| 2026.06.15 | ₩92,576 | ₩92,911 | ₩92,354 | ₩92,656 | +0.09% | 11.3만 |
|---|
| 2026.06.12 | ₩91,020 | ₩91,610 | ₩90,605 | ₩91,288 | +0.29% | 14.7만 |
|---|
| 2026.06.11 | ₩89,921 | ₩91,154 | ₩89,445 | ₩90,900 | +1.09% | 18만 |
|---|
| 2026.06.10 | ₩90,028 | ₩90,833 | ₩89,384 | ₩89,384 | -0.71% | 25.2만 |
|---|
| 2026.06.09 | ₩90,926 | ₩91,483 | ₩88,982 | ₩90,578 | -0.38% | 20.5만 |
|---|
| 2026.06.08 | ₩90,913 | ₩91,382 | ₩90,497 | ₩90,578 | -0.37% | 16.4만 |
|---|
| 2026.06.05 | ₩91,651 | ₩92,013 | ₩90,403 | ₩90,471 | -1.29% | 11만 |
|---|
| 2026.06.04 | ₩91,785 | ₩92,562 | ₩91,785 | ₩92,428 | +0.70% | 12.7만 |
|---|
| 2026.06.03 | ₩91,811 | ₩92,093 | ₩91,744 | ₩91,905 | +0.10% | 14.1만 |
|---|
| 2026.06.02 | ₩91,637 | ₩92,080 | ₩91,543 | ₩91,999 | +0.40% | 16.1만 |
|---|
| 2026.06.01 | ₩91,704 | ₩92,106 | ₩91,610 | ₩91,959 | +0.28% | 17만 |
|---|
| 2026.05.29 | ₩92,120 | ₩92,348 | ₩91,878 | ₩91,878 | -0.26% | 11.9만 |
|---|
| 2026.05.28 | ₩91,751 | ₩92,214 | ₩91,543 | ₩92,080 | +0.36% | 10.2만 |
|---|
| 2026.05.27 | ₩91,946 | ₩92,227 | ₩91,731 | ₩91,811 | -0.15% | 7.6만 |
|---|
| 2026.05.26 | ₩91,811 | ₩92,120 | ₩91,628 | ₩91,959 | +0.16% | 18.7만 |
|---|
| 2026.05.22 | ₩91,047 | ₩91,610 | ₩91,047 | ₩91,329 | +0.31% | 27.2만 |
|---|
| 2026.05.21 | ₩90,068 | ₩90,940 | ₩89,894 | ₩90,739 | +0.74% | 11.8만 |
|---|
| 2026.05.20 | ₩89,907 | ₩90,591 | ₩89,689 | ₩90,591 | +0.76% | 10.7만 |
|---|
| 2026.05.19 | ₩89,840 | ₩90,256 | ₩89,679 | ₩89,746 | -0.10% | 21.4만 |
|---|
| 2026.05.18 | ₩90,229 | ₩90,542 | ₩89,907 | ₩90,403 | +0.19% | 22.8만 |
|---|
| 2026.05.15 | ₩90,189 | ₩90,571 | ₩90,028 | ₩90,155 | -0.04% | 9.3만 |
|---|
| 2026.05.14 | ₩90,564 | ₩91,067 | ₩90,564 | ₩90,819 | +0.28% | 8.2만 |
|---|
| 2026.05.13 | ₩90,041 | ₩90,618 | ₩89,881 | ₩90,457 | +0.46% | 10.5만 |
|---|
| 2026.05.12 | ₩89,840 | ₩90,082 | ₩89,451 | ₩90,015 | +0.19% | 10.9만 |
|---|
| 2026.05.11 | ₩90,176 | ₩90,611 | ₩90,135 | ₩90,216 | +0.04% | 13.7만 |
|---|
| 2026.05.08 | ₩89,934 | ₩90,336 | ₩89,840 | ₩90,229 | +0.33% | 9.1만 |
|---|
| 2026.05.07 | ₩89,800 | ₩89,934 | ₩89,304 | ₩89,478 | -0.36% | 37.3만 |
|---|
| 2026.05.06 | ₩89,358 | ₩89,800 | ₩89,264 | ₩89,733 | +0.42% | 12.6만 |
|---|
| 2026.05.05 | ₩88,325 | ₩88,982 | ₩88,312 | ₩88,821 | +0.56% | 9.1만 |
|---|
| 2026.05.04 | ₩88,164 | ₩88,459 | ₩87,655 | ₩87,923 | -0.27% | 13.3만 |
|---|
| 2026.05.01 | ₩88,526 | ₩88,875 | ₩88,352 | ₩88,352 | -0.20% | 13.3만 |
|---|
| 2026.04.30 | ₩87,842 | ₩88,432 | ₩87,494 | ₩88,298 | +0.52% | 8.9만 |
|---|
| 2026.04.29 | ₩87,199 | ₩87,413 | ₩87,038 | ₩87,360 | +0.18% | 10.5만 |
|---|
| 2026.04.28 | ₩87,266 | ₩87,400 | ₩87,105 | ₩87,199 | -0.08% | 14만 |
|---|
| 2026.04.27 | ₩87,346 | ₩87,695 | ₩87,346 | ₩87,588 | +0.28% | 9.9만 |
|---|
| 2026.04.24 | ₩87,199 | ₩87,601 | ₩87,078 | ₩87,547 | +0.40% | 16.2만 |
|---|
| 2026.04.23 | ₩86,957 | ₩87,239 | ₩86,279 | ₩86,998 | +0.05% | 13.4만 |
|---|
| 2026.04.22 | ₩87,199 | ₩87,360 | ₩87,024 | ₩87,279 | +0.09% | 21.9만 |
|---|
| 2026.04.21 | ₩87,333 | ₩87,453 | ₩86,475 | ₩86,569 | -0.88% | 20.8만 |
|---|
| 2026.04.20 | ₩87,024 | ₩87,334 | ₩86,998 | ₩87,172 | +0.17% | 9.4만 |
|---|
| 2026.04.17 | ₩86,501 | ₩87,427 | ₩86,501 | ₩87,252 | +0.87% | 20.7만 |
|---|
| 2026.04.16 | ₩86,092 | ₩86,247 | ₩85,898 | ₩86,046 | -0.05% | 11.8만 |
|---|
| 2026.04.15 | ₩85,630 | ₩86,079 | ₩85,402 | ₩86,059 | +0.50% | 27.8만 |
|---|
| 2026.04.14 | ₩85,134 | ₩85,670 | ₩85,013 | ₩85,670 | +0.63% | 13.1만 |
|---|
| 2026.04.13 | ₩83,873 | ₩84,919 | ₩83,873 | ₩84,892 | +1.22% | 14.5만 |
|---|
| 2026.04.10 | ₩84,731 | ₩84,731 | ₩84,088 | ₩84,168 | -0.66% | 24.1만 |
|---|
| 2026.04.09 | ₩83,994 | ₩84,711 | ₩83,893 | ₩84,597 | +0.72% | 19만 |
|---|
| 2026.04.08 | ₩84,222 | ₩84,276 | ₩83,739 | ₩84,235 | +0.02% | 27.1만 |
|---|
| 2026.04.07 | ₩81,674 | ₩82,157 | ₩81,366 | ₩82,157 | +0.59% | 23.3만 |
|---|
| 2026.04.06 | ₩81,480 | ₩81,956 | ₩81,419 | ₩81,929 | +0.55% | 23.4만 |
|---|
| 2026.04.02 | ₩80,253 | ₩81,781 | ₩80,253 | ₩81,513 | +1.57% | 48만 |
|---|
| 2026.04.01 | ₩81,004 | ₩81,741 | ₩81,004 | ₩81,366 | +0.45% | 23.1만 |
|---|
| 2026.03.31 | ₩79,247 | ₩80,695 | ₩79,247 | ₩80,615 | +1.73% | 30.4만 |
|---|
| 2026.03.30 | ₩80,105 | ₩80,105 | ₩78,282 | ₩78,590 | -1.89% | 16.1만 |
|---|
| 2026.03.27 | ₩80,119 | ₩80,390 | ₩79,341 | ₩79,475 | -0.80% | 19만 |
|---|
| 2026.03.26 | ₩81,017 | ₩81,366 | ₩80,199 | ₩80,266 | -0.93% | 28.6만 |
|---|
| 2026.03.25 | ₩81,855 | ₩82,103 | ₩81,366 | ₩81,674 | -0.22% | 16.4만 |
|---|
| 2026.03.24 | ₩80,561 | ₩81,795 | ₩80,561 | ₩81,460 | +1.12% | 15.5만 |
|---|
| 2026.03.23 | ₩81,379 | ₩82,123 | ₩80,977 | ₩81,165 | -0.26% | 30.6만 |
|---|
| 2026.03.20 | ₩81,835 | ₩81,849 | ₩80,172 | ₩80,601 | -1.51% | 12.4만 |
|---|
| 2026.03.19 | ₩81,299 | ₩82,519 | ₩81,299 | ₩82,050 | +0.92% | 17.9만 |
|---|
| 2026.03.18 | ₩82,975 | ₩83,243 | ₩82,231 | ₩82,237 | -0.89% | 22.8만 |
|---|
| 2026.03.17 | ₩83,109 | ₩83,531 | ₩83,109 | ₩83,243 | +0.16% | 17.7만 |
|---|
| 2026.03.16 | ₩82,613 | ₩83,109 | ₩82,559 | ₩82,693 | +0.10% | 88.3만 |
|---|
| 2026.03.13 | ₩82,425 | ₩82,915 | ₩81,781 | ₩81,875 | -0.67% | 16.8만 |
|---|
| 2026.03.12 | ₩82,425 | ₩82,774 | ₩82,036 | ₩82,103 | -0.39% | 16.5만 |
|---|
| 2026.03.11 | ₩82,787 | ₩83,377 | ₩82,720 | ₩83,055 | +0.32% | 27.6만 |
|---|
| 2026.03.10 | ₩82,854 | ₩83,753 | ₩82,774 | ₩82,854 | 0.00% | 49.4만 |
|---|
| 2026.03.09 | ₩81,285 | ₩83,069 | ₩80,816 | ₩82,988 | +2.10% | 119.4만 |
|---|
| 2026.03.06 | ₩82,412 | ₩82,707 | ₩81,942 | ₩82,170 | -0.29% | 25.8만 |
|---|
| 2026.03.05 | ₩83,659 | ₩84,262 | ₩82,760 | ₩83,538 | -0.14% | 20.4만 |
|---|
| 2026.03.04 | ₩83,793 | ₩84,356 | ₩83,531 | ₩84,155 | +0.43% | 11.3만 |
|---|
| 2026.03.03 | ₩82,908 | ₩83,779 | ₩81,916 | ₩83,484 | +0.70% | 22.1만 |
|---|
| 2026.03.02 | ₩83,377 | ₩84,839 | ₩83,377 | ₩84,624 | +1.50% | 29.5만 |
|---|
| 2026.02.27 | ₩84,222 | ₩84,497 | ₩83,994 | ₩84,463 | +0.29% | 29만 |
|---|
| 2026.02.26 | ₩85,161 | ₩85,335 | ₩84,343 | ₩85,013 | -0.17% | 16.2만 |
|---|
| 2026.02.25 | ₩84,879 | ₩85,321 | ₩84,812 | ₩85,241 | +0.43% | 12.1만 |
|---|
| 2026.02.24 | ₩83,632 | ₩84,664 | ₩83,632 | ₩84,544 | +1.09% | 20.3만 |
|---|
| 2026.02.23 | ₩84,651 | ₩84,899 | ₩83,337 | ₩83,712 | -1.11% | 17.8만 |
|---|
| 2026.02.20 | ₩84,034 | ₩85,100 | ₩84,034 | ₩85,040 | +1.20% | 17.7만 |
|---|
| 2026.02.19 | ₩84,383 | ₩84,517 | ₩83,914 | ₩84,410 | +0.03% | 14.9만 |
|---|
| 2026.02.18 | ₩84,115 | ₩85,040 | ₩84,101 | ₩84,638 | +0.62% | 40.7만 |
|---|
| 2026.02.17 | ₩83,538 | ₩84,135 | ₩82,868 | ₩83,887 | +0.42% | 215.4만 |
|---|
| 2026.02.13 | ₩83,686 | ₩84,396 | ₩83,096 | ₩83,900 | +0.26% | 32.4만 |
|---|
| 2026.02.12 | ₩85,402 | ₩85,704 | ₩83,377 | ₩83,538 | -2.18% | 34.2만 |
|---|
| 2026.02.11 | ₩85,563 | ₩85,804 | ₩84,584 | ₩85,134 | -0.50% | 39.6만 |
|---|
| 2026.02.10 | ₩85,094 | ₩85,362 | ₩84,839 | ₩84,866 | -0.27% | 55.9만 |
|---|
| 2026.02.09 | ₩84,530 | ₩85,321 | ₩84,369 | ₩85,080 | +0.65% | 22.9만 |
|---|
| 2026.02.06 | ₩83,122 | ₩84,839 | ₩83,122 | ₩84,705 | +1.90% | 28만 |
|---|
| 2026.02.05 | ₩82,827 | ₩83,337 | ₩82,184 | ₩82,599 | -0.28% | 19.6만 |
|---|
| 2026.02.04 | ₩84,155 | ₩84,410 | ₩82,990 | ₩83,753 | -0.48% | 32만 |
|---|
| 2026.02.03 | ₩84,812 | ₩84,949 | ₩83,243 | ₩84,115 | -0.82% | 18.7만 |
|---|
| 2026.02.02 | ₩83,712 | ₩84,986 | ₩83,712 | ₩84,718 | +1.20% | 15만 |
|---|
| 2026.01.30 | ₩84,624 | ₩84,904 | ₩83,686 | ₩84,202 | -0.50% | 33.5만 |
|---|
| 2026.01.29 | ₩85,442 | ₩85,442 | ₩83,860 | ₩85,161 | -0.33% | 32.1만 |
|---|
| 2026.01.28 | ₩85,161 | ₩85,342 | ₩84,799 | ₩84,973 | -0.22% | 37.1만 |
|---|
| 2026.01.27 | ₩84,812 | ₩85,040 | ₩84,624 | ₩84,892 | +0.09% | 29만 |
|---|
| 2026.01.26 | ₩84,624 | ₩84,803 | ₩84,604 | ₩84,624 | 0.00% | 12.1만 |
|---|
| 2026.01.23 | ₩84,517 | ₩84,678 | ₩84,222 | ₩84,410 | -0.13% | 15만 |
|---|
| 2026.01.22 | ₩84,624 | ₩84,799 | ₩84,289 | ₩84,490 | -0.16% | 19.5만 |
|---|
| 2026.01.21 | ₩83,163 | ₩84,410 | ₩83,082 | ₩84,021 | +1.03% | 19.8만 |
|---|
| 2026.01.20 | ₩83,002 | ₩83,549 | ₩82,546 | ₩82,626 | -0.45% | 13.3만 |
|---|
| 2026.01.16 | ₩84,617 | ₩84,698 | ₩84,155 | ₩84,235 | -0.45% | 20.2만 |
|---|
| 2026.01.15 | ₩84,530 | ₩84,866 | ₩84,407 | ₩84,463 | -0.08% | 27.2만 |
|---|
| 2026.01.14 | ₩84,115 | ₩84,222 | ₩83,578 | ₩83,994 | -0.14% | 26만 |
|---|
| 2026.01.13 | ₩84,691 | ₩84,745 | ₩84,141 | ₩84,410 | -0.33% | 27.1만 |
|---|
| 2026.01.12 | ₩84,182 | ₩84,678 | ₩84,141 | ₩84,584 | +0.48% | 38.1만 |
|---|
| 2026.01.09 | ₩84,302 | ₩84,731 | ₩83,914 | ₩84,624 | +0.38% | 16.2만 |
|---|
| 2026.01.08 | ₩83,779 | ₩84,141 | ₩83,578 | ₩84,034 | +0.30% | 23.5만 |
|---|
| 2026.01.07 | ₩84,443 | ₩84,443 | ₩83,793 | ₩83,833 | -0.72% | 88.9만 |
|---|
| 2026.01.06 | ₩83,699 | ₩84,544 | ₩83,699 | ₩84,490 | +0.95% | 25.1만 |
|---|
| 2026.01.05 | ₩83,256 | ₩83,873 | ₩83,256 | ₩83,632 | +0.45% | 26.8만 |
|---|
| 2026.01.02 | ₩82,452 | ₩82,801 | ₩82,170 | ₩82,693 | +0.29% | 25.2만 |
|---|
| 2025.12.31 | ₩82,653 | ₩82,653 | ₩81,942 | ₩81,969 | -0.83% | 28.6만 |
|---|
| 2025.12.30 | ₩82,827 | ₩82,894 | ₩82,653 | ₩82,653 | -0.21% | 11.8만 |
|---|
| 2025.12.29 | ₩82,626 | ₩82,935 | ₩82,559 | ₩82,787 | +0.19% | 20.2만 |
|---|
| 2025.12.26 | ₩83,189 | ₩83,189 | ₩82,963 | ₩83,122 | -0.08% | 8.5만 |
|---|
| 2025.12.24 | ₩82,868 | ₩83,189 | ₩82,814 | ₩83,096 | +0.28% | 6.9만 |
|---|
| 2025.12.23 | ₩82,579 | ₩82,854 | ₩82,465 | ₩82,841 | +0.32% | 14.4만 |
|---|
| 2025.12.22 | ₩82,452 | ₩82,720 | ₩82,452 | ₩82,687 | +0.28% | 15.8만 |
|---|
| 2025.12.19 | ₩81,634 | ₩82,351 | ₩81,634 | ₩82,251 | +0.76% | 56.7만 |
|---|
| 2025.12.18 | ₩81,674 | ₩82,103 | ₩81,265 | ₩81,433 | -0.30% | 24.9만 |
|---|
| 2025.12.17 | ₩81,808 | ₩81,942 | ₩80,756 | ₩80,789 | -1.25% | 15.6만 |
|---|
| 2025.12.16 | ₩81,768 | ₩82,063 | ₩81,232 | ₩81,701 | -0.08% | 24.3만 |
|---|
| 2025.12.15 | ₩82,707 | ₩82,707 | ₩81,889 | ₩81,996 | -0.86% | 18.4만 |
|---|
| 2025.12.12 | ₩83,256 | ₩83,424 | ₩81,983 | ₩82,211 | -1.26% | 27.2만 |
|---|
| 2025.12.11 | ₩82,707 | ₩83,324 | ₩82,531 | ₩83,297 | +0.71% | 34.5만 |
|---|
| 2025.12.10 | ₩81,983 | ₩83,203 | ₩81,963 | ₩82,988 | +1.23% | 14.3만 |
|---|
| 2025.12.09 | ₩81,835 | ₩82,365 | ₩81,835 | ₩81,996 | +0.20% | 14.1만 |
|---|
| 2025.12.08 | ₩82,358 | ₩82,358 | ₩81,781 | ₩81,996 | -0.44% | 18만 |
|---|
| 2025.12.05 | ₩82,076 | ₩82,609 | ₩82,076 | ₩82,224 | +0.18% | 13.8만 |
|---|
| 2025.12.04 | ₩81,956 | ₩82,117 | ₩81,647 | ₩82,009 | +0.07% | 20.7만 |
|---|
| 2025.12.03 | ₩81,151 | ₩81,929 | ₩81,151 | ₩81,808 | +0.81% | 12.3만 |
|---|
| 2025.12.02 | ₩81,406 | ₩81,500 | ₩80,977 | ₩81,285 | -0.15% | 12만 |
|---|
| 2025.12.01 | ₩80,669 | ₩81,500 | ₩80,669 | ₩81,071 | +0.50% | 14.6만 |
|---|
| 2025.11.28 | ₩80,923 | ₩81,312 | ₩80,856 | ₩81,245 | +0.40% | 4.2만 |
|---|
| 2025.11.26 | ₩80,333 | ₩81,057 | ₩80,333 | ₩80,762 | +0.53% | 8.6만 |
|---|
| 2025.11.25 | ₩78,952 | ₩80,119 | ₩78,711 | ₩79,971 | +1.29% | 15.2만 |
|---|
| 2025.11.24 | ₩78,456 | ₩79,274 | ₩78,161 | ₩79,086 | +0.80% | 12.5만 |
|---|
| 2025.11.21 | ₩77,075 | ₩78,577 | ₩76,592 | ₩77,960 | +1.15% | 28.9만 |
|---|
| 2025.11.20 | ₩79,609 | ₩79,911 | ₩76,760 | ₩76,807 | -3.52% | 28.3만 |
|---|
| 2025.11.19 | ₩78,268 | ₩78,992 | ₩77,947 | ₩78,402 | +0.17% | 24.2만 |
|---|
| 2025.11.18 | ₩78,215 | ₩78,825 | ₩77,625 | ₩78,228 | +0.02% | 53.7만 |
|---|
| 2025.11.17 | ₩79,562 | ₩80,025 | ₩78,282 | ₩78,711 | -1.07% | 25.9만 |
|---|
| 2025.11.14 | ₩78,939 | ₩80,516 | ₩78,858 | ₩79,918 | +1.24% | 45.9만 |
|---|
| 2025.11.13 | ₩81,031 | ₩81,285 | ₩79,757 | ₩79,944 | -1.34% | 37.5만 |
|---|
| 2025.11.12 | ₩81,621 | ₩81,822 | ₩81,352 | ₩81,500 | -0.15% | 24.2만 |
|---|
| 2025.11.11 | ₩81,084 | ₩81,527 | ₩80,977 | ₩81,326 | +0.30% | 30.2만 |
|---|
| 2025.11.10 | ₩81,098 | ₩81,480 | ₩80,575 | ₩81,312 | +0.26% | 46.2만 |
|---|
| 2025.11.07 | ₩79,381 | ₩80,179 | ₩78,724 | ₩80,159 | +0.98% | 77.5만 |
|---|
| 2025.11.06 | ₩80,320 | ₩80,320 | ₩79,676 | ₩79,770 | -0.68% | 39.1만 |
|---|
| 2025.11.05 | ₩80,253 | ₩80,796 | ₩80,253 | ₩80,467 | +0.27% | 16만 |
|---|
| 2025.11.04 | ₩80,146 | ₩80,534 | ₩80,146 | ₩80,347 | +0.25% | 15.4만 |
|---|
| 2025.11.03 | ₩80,964 | ₩80,964 | ₩80,360 | ₩80,709 | -0.31% | 15.9만 |
|---|
| 2025.10.31 | ₩81,205 | ₩81,205 | ₩80,467 | ₩80,655 | -0.68% | 35.1만 |
|---|
| 2025.10.30 | ₩80,736 | ₩81,245 | ₩80,588 | ₩80,588 | -0.18% | 26만 |
|---|
| 2025.10.29 | ₩81,822 | ₩81,822 | ₩80,997 | ₩81,339 | -0.59% | 26.3만 |
|---|
| 2025.10.28 | ₩82,076 | ₩82,076 | ₩81,768 | ₩81,781 | -0.36% | 13.4만 |
|---|
| 2025.10.27 | ₩81,714 | ₩81,875 | ₩81,594 | ₩81,862 | +0.18% | 28.2만 |
|---|
| 2025.10.24 | ₩81,326 | ₩81,387 | ₩81,151 | ₩81,232 | -0.12% | 36.9만 |
|---|
| 2025.10.23 | ₩80,682 | ₩80,977 | ₩80,575 | ₩80,856 | +0.22% | 14.3만 |
|---|
| 2025.10.22 | ₩80,883 | ₩80,964 | ₩80,293 | ₩80,601 | -0.35% | 27.7만 |
|---|
| 2025.10.21 | ₩80,803 | ₩81,071 | ₩80,776 | ₩80,977 | +0.22% | 19.2만 |
|---|
| 2025.10.20 | ₩80,347 | ₩80,977 | ₩80,347 | ₩80,883 | +0.67% | 22.4만 |
|---|
| 2025.10.17 | ₩79,328 | ₩80,213 | ₩79,328 | ₩80,065 | +0.93% | 18.6만 |
|---|
| 2025.10.16 | ₩80,226 | ₩80,360 | ₩79,073 | ₩79,381 | -1.05% | 15.8만 |
|---|
| 2025.10.15 | ₩80,467 | ₩80,809 | ₩79,683 | ₩80,172 | -0.37% | 9.7만 |
|---|
| 2025.10.14 | ₩79,341 | ₩80,400 | ₩79,207 | ₩80,146 | +1.01% | 20.8만 |
|---|
| 2025.10.13 | ₩79,877 | ₩80,092 | ₩79,609 | ₩79,931 | +0.07% | 12.3만 |
|---|
| 2025.10.10 | ₩80,870 | ₩81,151 | ₩79,200 | ₩79,234 | -2.02% | 21.6만 |
|---|