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 | ₩95,395 | ₩95,945 | ₩95,382 | ₩95,851 | +0.48% | 19.4만 |
| 2026.10.08 | ₩94,939 | ₩95,368 | ₩94,886 | ₩95,261 | +0.34% | 19만 |
| 2026.10.07 | ₩95,154 | ₩95,409 | ₩94,872 | ₩95,234 | +0.08% | 32.9만 |
| 2026.10.06 | ₩95,275 | ₩95,637 | ₩95,248 | ₩95,476 | +0.21% | 36.8만 |
| 2026.10.05 | ₩94,215 | ₩95,181 | ₩94,215 | ₩94,966 | +0.80% | 17.1만 |
| 2026.10.02 | ₩94,430 | ₩94,530 | ₩94,081 | ₩94,289 | -0.15% | 14.2만 |
| 2026.10.01 | ₩93,853 | ₩93,960 | ₩93,249 | ₩93,679 | -0.19% | 22.3만 |
| 2026.09.30 | ₩93,987 | ₩94,403 | ₩93,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,491 |
| -0.53% |
| 40.2만 |
| 2026.09.29 | ₩94,014 | ₩94,014 | ₩93,491 | ₩93,799 | -0.23% | 32.1만 |
|---|
| 2026.09.28 | ₩93,987 | ₩94,416 | ₩93,759 | ₩94,041 | +0.06% | 57.7만 |
|---|
| 2026.09.25 | ₩93,880 | ₩94,537 | ₩93,732 | ₩94,423 | +0.58% | 17.8만 |
|---|
| 2026.09.24 | ₩93,464 | ₩93,974 | ₩93,451 | ₩93,819 | +0.38% | 26.3만 |
|---|
| 2026.09.23 | ₩94,255 | ₩94,356 | ₩93,705 | ₩93,853 | -0.43% | 14.6만 |
|---|
| 2026.09.22 | ₩94,564 | ₩94,577 | ₩94,296 | ₩94,430 | -0.14% | 8만 |
|---|
| 2026.09.21 | ₩93,679 | ₩94,591 | ₩93,598 | ₩94,403 | +0.77% | 19.9만 |
|---|
| 2026.09.18 | ₩93,437 | ₩93,558 | ₩93,122 | ₩93,491 | +0.06% | 8.4만 |
|---|
| 2026.09.17 | ₩93,880 | ₩93,880 | ₩93,162 | ₩93,464 | -0.44% | 7.9만 |
|---|
| 2026.09.16 | ₩93,397 | ₩93,558 | ₩92,284 | ₩92,726 | -0.72% | 10.9만 |
|---|
| 2026.09.15 | ₩93,464 | ₩93,625 | ₩92,981 | ₩93,142 | -0.34% | 9.1만 |
|---|
| 2026.09.14 | ₩93,223 | ₩93,840 | ₩93,223 | ₩93,598 | +0.40% | 12.8만 |
|---|
| 2026.09.11 | ₩93,424 | ₩93,813 | ₩93,424 | ₩93,612 | +0.20% | 10.6만 |
|---|
| 2026.09.10 | ₩92,767 | ₩93,001 | ₩92,525 | ₩92,820 | +0.06% | 17.5만 |
|---|
| 2026.09.09 | ₩93,424 | ₩93,424 | ₩93,001 | ₩93,115 | -0.33% | 9.8만 |
|---|
| 2026.09.08 | ₩94,282 | ₩94,282 | ₩93,645 | ₩93,719 | -0.60% | 13.7만 |
|---|
| 2026.09.04 | ₩94,926 | ₩94,993 | ₩94,537 | ₩94,591 | -0.35% | 7.6만 |
|---|
| 2026.09.03 | ₩94,758 | ₩95,194 | ₩94,577 | ₩95,127 | +0.39% | 10.1만 |
|---|
| 2026.09.02 | ₩94,108 | ₩94,524 | ₩94,108 | ₩94,376 | +0.29% | 15.1만 |
|---|
| 2026.09.01 | ₩94,014 | ₩94,469 | ₩93,893 | ₩94,054 | +0.04% | 23.9만 |
|---|
| 2026.08.31 | ₩94,805 | ₩94,886 | ₩94,387 | ₩94,617 | -0.20% | 9.4만 |
|---|
| 2026.08.28 | ₩95,449 | ₩95,697 | ₩95,020 | ₩95,094 | -0.37% | 9.3만 |
|---|
| 2026.08.27 | ₩95,114 | ₩95,449 | ₩94,947 | ₩95,288 | +0.18% | 6만 |
|---|
| 2026.08.26 | ₩94,859 | ₩95,275 | ₩94,859 | ₩95,127 | +0.28% | 11.1만 |
|---|
| 2026.08.25 | ₩95,275 | ₩95,275 | ₩94,778 | ₩95,100 | -0.18% | 7.6만 |
|---|
| 2026.08.24 | ₩94,684 | ₩95,033 | ₩94,684 | ₩94,912 | +0.24% | 9.3만 |
|---|
| 2026.08.21 | ₩94,805 | ₩95,087 | ₩94,577 | ₩94,819 | +0.01% | 5.3만 |
|---|
| 2026.08.20 | ₩94,684 | ₩95,127 | ₩94,349 | ₩94,363 | -0.34% | 16.1만 |
|---|
| 2026.08.19 | ₩94,993 | ₩95,771 | ₩94,993 | ₩95,167 | +0.18% | 6.9만 |
|---|
| 2026.08.18 | ₩94,832 | ₩95,047 | ₩94,778 | ₩94,859 | +0.03% | 7.5만 |
|---|
| 2026.08.17 | ₩95,476 | ₩95,476 | ₩95,060 | ₩95,087 | -0.41% | 11만 |
|---|
| 2026.08.14 | ₩95,878 | ₩95,878 | ₩95,456 | ₩95,583 | -0.31% | 18.3만 |
|---|
| 2026.08.13 | ₩95,650 | ₩95,905 | ₩95,425 | ₩95,784 | +0.14% | 8.5만 |
|---|
| 2026.08.12 | ₩95,489 | ₩95,489 | ₩95,174 | ₩95,328 | -0.17% | 20.4만 |
|---|
| 2026.08.11 | ₩95,710 | ₩95,717 | ₩95,140 | ₩95,234 | -0.50% | 7.1만 |
|---|
| 2026.08.10 | ₩95,342 | ₩95,690 | ₩95,342 | ₩95,529 | +0.20% | 9만 |
|---|
| 2026.08.07 | ₩95,087 | ₩95,529 | ₩95,087 | ₩95,449 | +0.38% | 8만 |
|---|
| 2026.08.06 | ₩95,100 | ₩95,261 | ₩94,792 | ₩95,060 | -0.04% | 9.5만 |
|---|
| 2026.08.05 | ₩95,865 | ₩95,865 | ₩94,959 | ₩95,006 | -0.90% | 23.1만 |
|---|
| 2026.08.04 | ₩93,880 | ₩95,328 | ₩93,880 | ₩95,134 | +1.34% | 7.3만 |
|---|
| 2026.08.03 | ₩93,196 | ₩93,907 | ₩92,941 | ₩93,786 | +0.63% | 9.7만 |
|---|
| 2026.07.31 | ₩92,498 | ₩93,035 | ₩91,794 | ₩92,793 | +0.32% | 7.1만 |
|---|
| 2026.07.30 | ₩92,230 | ₩92,619 | ₩91,734 | ₩92,539 | +0.33% | 8.8만 |
|---|
| 2026.07.29 | ₩92,364 | ₩92,954 | ₩91,519 | ₩91,546 | -0.89% | 14.6만 |
|---|
| 2026.07.28 | ₩92,069 | ₩92,820 | ₩92,069 | ₩92,539 | +0.51% | 9.7만 |
|---|
| 2026.07.27 | ₩92,250 | ₩92,364 | ₩91,694 | ₩92,029 | -0.24% | 16.4만 |
|---|
| 2026.07.24 | ₩91,224 | ₩92,076 | ₩91,224 | ₩91,627 | +0.44% | 8.5만 |
|---|
| 2026.07.23 | ₩90,970 | ₩91,439 | ₩90,862 | ₩91,198 | +0.25% | 7만 |
|---|
| 2026.07.22 | ₩91,962 | ₩92,351 | ₩91,908 | ₩91,962 | 0.00% | 10.9만 |
|---|
| 2026.07.21 | ₩92,244 | ₩92,351 | ₩91,868 | ₩92,257 | +0.01% | 8.8만 |
|---|
| 2026.07.20 | ₩92,431 | ₩92,553 | ₩91,828 | ₩91,855 | -0.62% | 8.8만 |
|---|
| 2026.07.17 | ₩91,928 | ₩92,486 | ₩91,928 | ₩92,096 | +0.18% | 17.3만 |
|---|
| 2026.07.16 | ₩92,666 | ₩93,156 | ₩92,659 | ₩92,981 | +0.34% | 9.8만 |
|---|
| 2026.07.15 | ₩92,579 | ₩92,820 | ₩92,398 | ₩92,753 | +0.19% | 15.7만 |
|---|
| 2026.07.14 | ₩92,820 | ₩92,820 | ₩92,297 | ₩92,405 | -0.45% | 9만 |
|---|
| 2026.07.13 | ₩92,391 | ₩92,887 | ₩92,291 | ₩92,418 | +0.03% | 12.5만 |
|---|
| 2026.07.10 | ₩92,190 | ₩92,814 | ₩91,935 | ₩92,767 | +0.63% | 8.8만 |
|---|
| 2026.07.09 | ₩92,042 | ₩92,458 | ₩91,975 | ₩92,458 | +0.45% | 5.7만 |
|---|
| 2026.07.08 | ₩91,814 | ₩91,975 | ₩91,358 | ₩91,882 | +0.07% | 12.3만 |
|---|
| 2026.07.07 | ₩92,405 | ₩92,559 | ₩92,109 | ₩92,257 | -0.16% | 18.3만 |
|---|
| 2026.07.06 | ₩92,612 | ₩92,799 | ₩92,291 | ₩92,713 | +0.11% | 11.2만 |
|---|
| 2026.07.02 | ₩92,096 | ₩92,579 | ₩91,707 | ₩92,297 | +0.22% | 27.6만 |
|---|
| 2026.07.01 | ₩91,694 | ₩92,324 | ₩91,540 | ₩91,814 | +0.13% | 11.4만 |
|---|
| 2026.06.30 | ₩91,251 | ₩92,083 | ₩91,251 | ₩91,922 | +0.73% | 9.5만 |
|---|
| 2026.06.29 | ₩90,634 | ₩91,325 | ₩90,540 | ₩91,278 | +0.71% | 9.5만 |
|---|
| 2026.06.26 | ₩90,084 | ₩90,822 | ₩90,017 | ₩90,084 | 0.00% | 11.8만 |
|---|
| 2026.06.25 | ₩91,305 | ₩91,305 | ₩90,286 | ₩90,540 | -0.84% | 12.1만 |
|---|
| 2026.06.24 | ₩90,406 | ₩91,023 | ₩90,084 | ₩90,366 | -0.04% | 13.1만 |
|---|
| 2026.06.23 | ₩89,964 | ₩90,742 | ₩89,964 | ₩90,098 | +0.15% | 15만 |
|---|
| 2026.06.22 | ₩91,721 | ₩92,042 | ₩91,198 | ₩91,426 | -0.32% | 11.8만 |
|---|
| 2026.06.18 | ₩92,042 | ₩92,177 | ₩91,680 | ₩91,949 | -0.10% | 17.3만 |
|---|
| 2026.06.17 | ₩92,512 | ₩92,619 | ₩91,008 | ₩91,130 | -1.49% | 14.9만 |
|---|
| 2026.06.16 | ₩92,659 | ₩93,025 | ₩92,311 | ₩92,311 | -0.38% | 10.4만 |
|---|
| 2026.06.15 | ₩92,592 | ₩92,928 | ₩92,371 | ₩92,673 | +0.09% | 11.3만 |
|---|
| 2026.06.12 | ₩91,037 | ₩91,627 | ₩90,621 | ₩91,305 | +0.29% | 14.7만 |
|---|
| 2026.06.11 | ₩89,937 | ₩91,171 | ₩89,461 | ₩90,916 | +1.09% | 18만 |
|---|
| 2026.06.10 | ₩90,044 | ₩90,849 | ₩89,400 | ₩89,400 | -0.71% | 25.2만 |
|---|
| 2026.06.09 | ₩90,943 | ₩91,499 | ₩88,998 | ₩90,594 | -0.38% | 20.5만 |
|---|
| 2026.06.08 | ₩90,929 | ₩91,399 | ₩90,514 | ₩90,594 | -0.37% | 16.4만 |
|---|
| 2026.06.05 | ₩91,667 | ₩92,029 | ₩90,420 | ₩90,487 | -1.29% | 11만 |
|---|
| 2026.06.04 | ₩91,801 | ₩92,579 | ₩91,801 | ₩92,445 | +0.70% | 12.7만 |
|---|
| 2026.06.03 | ₩91,828 | ₩92,109 | ₩91,761 | ₩91,922 | +0.10% | 14.1만 |
|---|
| 2026.06.02 | ₩91,654 | ₩92,096 | ₩91,560 | ₩92,016 | +0.40% | 16.1만 |
|---|
| 2026.06.01 | ₩91,721 | ₩92,123 | ₩91,627 | ₩91,975 | +0.28% | 17만 |
|---|
| 2026.05.29 | ₩92,136 | ₩92,364 | ₩91,895 | ₩91,895 | -0.26% | 11.9만 |
|---|
| 2026.05.28 | ₩91,768 | ₩92,230 | ₩91,560 | ₩92,096 | +0.36% | 10.2만 |
|---|
| 2026.05.27 | ₩91,962 | ₩92,244 | ₩91,747 | ₩91,828 | -0.15% | 7.6만 |
|---|
| 2026.05.26 | ₩91,828 | ₩92,136 | ₩91,644 | ₩91,975 | +0.16% | 18.7만 |
|---|
| 2026.05.22 | ₩91,063 | ₩91,627 | ₩91,063 | ₩91,345 | +0.31% | 27.2만 |
|---|
| 2026.05.21 | ₩90,084 | ₩90,956 | ₩89,910 | ₩90,755 | +0.74% | 11.8만 |
|---|
| 2026.05.20 | ₩89,923 | ₩90,607 | ₩89,705 | ₩90,607 | +0.76% | 10.7만 |
|---|
| 2026.05.19 | ₩89,856 | ₩90,272 | ₩89,695 | ₩89,763 | -0.10% | 21.4만 |
|---|
| 2026.05.18 | ₩90,245 | ₩90,558 | ₩89,923 | ₩90,420 | +0.19% | 22.8만 |
|---|
| 2026.05.15 | ₩90,205 | ₩90,587 | ₩90,044 | ₩90,172 | -0.04% | 9.3만 |
|---|
| 2026.05.14 | ₩90,581 | ₩91,084 | ₩90,581 | ₩90,835 | +0.28% | 8.2만 |
|---|
| 2026.05.13 | ₩90,058 | ₩90,634 | ₩89,897 | ₩90,473 | +0.46% | 10.5만 |
|---|
| 2026.05.12 | ₩89,856 | ₩90,098 | ₩89,467 | ₩90,031 | +0.19% | 10.9만 |
|---|
| 2026.05.11 | ₩90,192 | ₩90,628 | ₩90,151 | ₩90,232 | +0.04% | 13.7만 |
|---|
| 2026.05.08 | ₩89,950 | ₩90,353 | ₩89,856 | ₩90,245 | +0.33% | 9.1만 |
|---|
| 2026.05.07 | ₩89,816 | ₩89,950 | ₩89,320 | ₩89,494 | -0.36% | 37.3만 |
|---|
| 2026.05.06 | ₩89,374 | ₩89,816 | ₩89,280 | ₩89,749 | +0.42% | 12.6만 |
|---|
| 2026.05.05 | ₩88,341 | ₩88,998 | ₩88,327 | ₩88,837 | +0.56% | 9.1만 |
|---|
| 2026.05.04 | ₩88,180 | ₩88,475 | ₩87,670 | ₩87,939 | -0.27% | 13.3만 |
|---|
| 2026.05.01 | ₩88,542 | ₩88,891 | ₩88,368 | ₩88,368 | -0.20% | 13.3만 |
|---|
| 2026.04.30 | ₩87,858 | ₩88,448 | ₩87,509 | ₩88,314 | +0.52% | 8.9만 |
|---|
| 2026.04.29 | ₩87,214 | ₩87,429 | ₩87,053 | ₩87,375 | +0.18% | 10.5만 |
|---|
| 2026.04.28 | ₩87,281 | ₩87,416 | ₩87,120 | ₩87,214 | -0.08% | 14만 |
|---|
| 2026.04.27 | ₩87,362 | ₩87,711 | ₩87,362 | ₩87,603 | +0.28% | 9.9만 |
|---|
| 2026.04.24 | ₩87,214 | ₩87,617 | ₩87,094 | ₩87,563 | +0.40% | 16.2만 |
|---|
| 2026.04.23 | ₩86,973 | ₩87,255 | ₩86,294 | ₩87,013 | +0.05% | 13.4만 |
|---|
| 2026.04.22 | ₩87,214 | ₩87,375 | ₩87,040 | ₩87,295 | +0.09% | 21.9만 |
|---|
| 2026.04.21 | ₩87,348 | ₩87,469 | ₩86,490 | ₩86,584 | -0.88% | 20.8만 |
|---|
| 2026.04.20 | ₩87,040 | ₩87,350 | ₩87,013 | ₩87,188 | +0.17% | 9.4만 |
|---|
| 2026.04.17 | ₩86,517 | ₩87,442 | ₩86,517 | ₩87,268 | +0.87% | 20.7만 |
|---|
| 2026.04.16 | ₩86,108 | ₩86,262 | ₩85,913 | ₩86,061 | -0.05% | 11.8만 |
|---|
| 2026.04.15 | ₩85,645 | ₩86,094 | ₩85,417 | ₩86,074 | +0.50% | 27.8만 |
|---|
| 2026.04.14 | ₩85,149 | ₩85,685 | ₩85,028 | ₩85,685 | +0.63% | 13.1만 |
|---|
| 2026.04.13 | ₩83,888 | ₩84,934 | ₩83,888 | ₩84,908 | +1.22% | 14.5만 |
|---|
| 2026.04.10 | ₩84,747 | ₩84,747 | ₩84,103 | ₩84,183 | -0.66% | 24.1만 |
|---|
| 2026.04.09 | ₩84,009 | ₩84,727 | ₩83,908 | ₩84,613 | +0.72% | 19만 |
|---|
| 2026.04.08 | ₩84,237 | ₩84,291 | ₩83,754 | ₩84,250 | +0.02% | 27.1만 |
|---|
| 2026.04.07 | ₩81,689 | ₩82,172 | ₩81,380 | ₩82,172 | +0.59% | 23.3만 |
|---|
| 2026.04.06 | ₩81,494 | ₩81,970 | ₩81,434 | ₩81,944 | +0.55% | 23.4만 |
|---|
| 2026.04.02 | ₩80,267 | ₩81,796 | ₩80,267 | ₩81,528 | +1.57% | 48만 |
|---|
| 2026.04.01 | ₩81,018 | ₩81,756 | ₩81,018 | ₩81,380 | +0.45% | 23.1만 |
|---|
| 2026.03.31 | ₩79,261 | ₩80,710 | ₩79,261 | ₩80,629 | +1.73% | 30.4만 |
|---|
| 2026.03.30 | ₩80,120 | ₩80,120 | ₩78,296 | ₩78,604 | -1.89% | 16.1만 |
|---|
| 2026.03.27 | ₩80,133 | ₩80,404 | ₩79,355 | ₩79,489 | -0.80% | 19만 |
|---|
| 2026.03.26 | ₩81,032 | ₩81,380 | ₩80,214 | ₩80,281 | -0.93% | 28.6만 |
|---|
| 2026.03.25 | ₩81,870 | ₩82,118 | ₩81,380 | ₩81,689 | -0.22% | 16.4만 |
|---|
| 2026.03.24 | ₩80,576 | ₩81,810 | ₩80,576 | ₩81,474 | +1.12% | 15.5만 |
|---|
| 2026.03.23 | ₩81,394 | ₩82,138 | ₩80,991 | ₩81,179 | -0.26% | 30.6만 |
|---|
| 2026.03.20 | ₩81,850 | ₩81,863 | ₩80,187 | ₩80,616 | -1.51% | 12.4만 |
|---|
| 2026.03.19 | ₩81,313 | ₩82,534 | ₩81,313 | ₩82,064 | +0.92% | 17.9만 |
|---|
| 2026.03.18 | ₩82,990 | ₩83,258 | ₩82,245 | ₩82,252 | -0.89% | 22.8만 |
|---|
| 2026.03.17 | ₩83,124 | ₩83,546 | ₩83,124 | ₩83,258 | +0.16% | 17.7만 |
|---|
| 2026.03.16 | ₩82,628 | ₩83,124 | ₩82,574 | ₩82,708 | +0.10% | 88.3만 |
|---|
| 2026.03.13 | ₩82,440 | ₩82,929 | ₩81,796 | ₩81,890 | -0.67% | 16.8만 |
|---|
| 2026.03.12 | ₩82,440 | ₩82,789 | ₩82,051 | ₩82,118 | -0.39% | 16.5만 |
|---|
| 2026.03.11 | ₩82,802 | ₩83,392 | ₩82,735 | ₩83,070 | +0.32% | 27.6만 |
|---|
| 2026.03.10 | ₩82,869 | ₩83,768 | ₩82,789 | ₩82,869 | 0.00% | 49.4만 |
|---|
| 2026.03.09 | ₩81,300 | ₩83,084 | ₩80,831 | ₩83,003 | +2.10% | 119.4만 |
|---|
| 2026.03.06 | ₩82,426 | ₩82,722 | ₩81,957 | ₩82,185 | -0.29% | 25.8만 |
|---|
| 2026.03.05 | ₩83,674 | ₩84,277 | ₩82,775 | ₩83,553 | -0.14% | 20.4만 |
|---|
| 2026.03.04 | ₩83,808 | ₩84,371 | ₩83,546 | ₩84,170 | +0.43% | 11.3만 |
|---|
| 2026.03.03 | ₩82,923 | ₩83,794 | ₩81,930 | ₩83,499 | +0.70% | 22.1만 |
|---|
| 2026.03.02 | ₩83,392 | ₩84,854 | ₩83,392 | ₩84,639 | +1.50% | 29.5만 |
|---|
| 2026.02.27 | ₩84,237 | ₩84,512 | ₩84,009 | ₩84,478 | +0.29% | 29만 |
|---|
| 2026.02.26 | ₩85,176 | ₩85,350 | ₩84,358 | ₩85,028 | -0.17% | 16.2만 |
|---|
| 2026.02.25 | ₩84,894 | ₩85,337 | ₩84,827 | ₩85,256 | +0.43% | 12.1만 |
|---|
| 2026.02.24 | ₩83,647 | ₩84,680 | ₩83,647 | ₩84,559 | +1.09% | 20.3만 |
|---|
| 2026.02.23 | ₩84,666 | ₩84,914 | ₩83,352 | ₩83,727 | -1.11% | 17.8만 |
|---|
| 2026.02.20 | ₩84,049 | ₩85,115 | ₩84,049 | ₩85,055 | +1.20% | 17.7만 |
|---|
| 2026.02.19 | ₩84,398 | ₩84,532 | ₩83,929 | ₩84,425 | +0.03% | 14.9만 |
|---|
| 2026.02.18 | ₩84,130 | ₩85,055 | ₩84,116 | ₩84,653 | +0.62% | 40.7만 |
|---|
| 2026.02.17 | ₩83,553 | ₩84,150 | ₩82,882 | ₩83,902 | +0.42% | 215.4만 |
|---|
| 2026.02.13 | ₩83,701 | ₩84,411 | ₩83,110 | ₩83,915 | +0.26% | 32.4만 |
|---|
| 2026.02.12 | ₩85,417 | ₩85,719 | ₩83,392 | ₩83,553 | -2.18% | 34.2만 |
|---|
| 2026.02.11 | ₩85,578 | ₩85,820 | ₩84,599 | ₩85,149 | -0.50% | 39.6만 |
|---|
| 2026.02.10 | ₩85,109 | ₩85,377 | ₩84,854 | ₩84,881 | -0.27% | 55.9만 |
|---|
| 2026.02.09 | ₩84,545 | ₩85,337 | ₩84,385 | ₩85,095 | +0.65% | 22.9만 |
|---|
| 2026.02.06 | ₩83,137 | ₩84,854 | ₩83,137 | ₩84,720 | +1.90% | 28만 |
|---|
| 2026.02.05 | ₩82,842 | ₩83,352 | ₩82,198 | ₩82,614 | -0.28% | 19.6만 |
|---|
| 2026.02.04 | ₩84,170 | ₩84,425 | ₩83,004 | ₩83,768 | -0.48% | 32만 |
|---|
| 2026.02.03 | ₩84,827 | ₩84,964 | ₩83,258 | ₩84,130 | -0.82% | 18.7만 |
|---|
| 2026.02.02 | ₩83,727 | ₩85,001 | ₩83,727 | ₩84,733 | +1.20% | 15만 |
|---|
| 2026.01.30 | ₩84,639 | ₩84,920 | ₩83,701 | ₩84,217 | -0.50% | 33.5만 |
|---|
| 2026.01.29 | ₩85,457 | ₩85,457 | ₩83,875 | ₩85,176 | -0.33% | 32.1만 |
|---|
| 2026.01.28 | ₩85,176 | ₩85,357 | ₩84,814 | ₩84,988 | -0.22% | 37.1만 |
|---|
| 2026.01.27 | ₩84,827 | ₩85,055 | ₩84,639 | ₩84,908 | +0.09% | 29만 |
|---|
| 2026.01.26 | ₩84,639 | ₩84,818 | ₩84,619 | ₩84,639 | 0.00% | 12.1만 |
|---|
| 2026.01.23 | ₩84,532 | ₩84,693 | ₩84,237 | ₩84,425 | -0.13% | 15만 |
|---|
| 2026.01.22 | ₩84,639 | ₩84,814 | ₩84,304 | ₩84,505 | -0.16% | 19.5만 |
|---|
| 2026.01.21 | ₩83,178 | ₩84,425 | ₩83,097 | ₩84,036 | +1.03% | 19.8만 |
|---|
| 2026.01.20 | ₩83,017 | ₩83,564 | ₩82,561 | ₩82,641 | -0.45% | 13.3만 |
|---|
| 2026.01.16 | ₩84,633 | ₩84,713 | ₩84,170 | ₩84,250 | -0.45% | 20.2만 |
|---|
| 2026.01.15 | ₩84,545 | ₩84,881 | ₩84,422 | ₩84,478 | -0.08% | 27.2만 |
|---|
| 2026.01.14 | ₩84,130 | ₩84,237 | ₩83,593 | ₩84,009 | -0.14% | 26만 |
|---|
| 2026.01.13 | ₩84,706 | ₩84,760 | ₩84,157 | ₩84,425 | -0.33% | 27.1만 |
|---|
| 2026.01.12 | ₩84,197 | ₩84,693 | ₩84,157 | ₩84,599 | +0.48% | 38.1만 |
|---|
| 2026.01.09 | ₩84,317 | ₩84,747 | ₩83,929 | ₩84,639 | +0.38% | 16.2만 |
|---|
| 2026.01.08 | ₩83,794 | ₩84,157 | ₩83,593 | ₩84,049 | +0.30% | 23.5만 |
|---|
| 2026.01.07 | ₩84,458 | ₩84,458 | ₩83,808 | ₩83,848 | -0.72% | 88.9만 |
|---|
| 2026.01.06 | ₩83,714 | ₩84,559 | ₩83,714 | ₩84,505 | +0.95% | 25.1만 |
|---|
| 2026.01.05 | ₩83,271 | ₩83,888 | ₩83,271 | ₩83,647 | +0.45% | 26.8만 |
|---|
| 2026.01.02 | ₩82,467 | ₩82,815 | ₩82,185 | ₩82,708 | +0.29% | 25.2만 |
|---|
| 2025.12.31 | ₩82,668 | ₩82,668 | ₩81,957 | ₩81,984 | -0.83% | 28.6만 |
|---|
| 2025.12.30 | ₩82,842 | ₩82,909 | ₩82,668 | ₩82,668 | -0.21% | 11.8만 |
|---|
| 2025.12.29 | ₩82,641 | ₩82,950 | ₩82,574 | ₩82,802 | +0.19% | 20.2만 |
|---|
| 2025.12.26 | ₩83,204 | ₩83,204 | ₩82,978 | ₩83,137 | -0.08% | 8.5만 |
|---|
| 2025.12.24 | ₩82,882 | ₩83,204 | ₩82,829 | ₩83,110 | +0.28% | 6.9만 |
|---|
| 2025.12.23 | ₩82,594 | ₩82,869 | ₩82,480 | ₩82,856 | +0.32% | 14.4만 |
|---|
| 2025.12.22 | ₩82,467 | ₩82,735 | ₩82,467 | ₩82,701 | +0.28% | 15.8만 |
|---|
| 2025.12.19 | ₩81,649 | ₩82,366 | ₩81,649 | ₩82,266 | +0.76% | 56.7만 |
|---|
| 2025.12.18 | ₩81,689 | ₩82,118 | ₩81,280 | ₩81,447 | -0.30% | 24.9만 |
|---|
| 2025.12.17 | ₩81,823 | ₩81,957 | ₩80,770 | ₩80,804 | -1.25% | 15.6만 |
|---|
| 2025.12.16 | ₩81,783 | ₩82,078 | ₩81,246 | ₩81,716 | -0.08% | 24.3만 |
|---|
| 2025.12.15 | ₩82,722 | ₩82,722 | ₩81,903 | ₩82,011 | -0.86% | 18.4만 |
|---|
| 2025.12.12 | ₩83,271 | ₩83,439 | ₩81,997 | ₩82,225 | -1.26% | 27.2만 |
|---|
| 2025.12.11 | ₩82,722 | ₩83,338 | ₩82,546 | ₩83,312 | +0.71% | 34.5만 |
|---|
| 2025.12.10 | ₩81,997 | ₩83,218 | ₩81,977 | ₩83,003 | +1.23% | 14.3만 |
|---|
| 2025.12.09 | ₩81,850 | ₩82,380 | ₩81,850 | ₩82,011 | +0.20% | 14.1만 |
|---|
| 2025.12.08 | ₩82,373 | ₩82,373 | ₩81,796 | ₩82,011 | -0.44% | 18만 |
|---|
| 2025.12.05 | ₩82,091 | ₩82,624 | ₩82,091 | ₩82,239 | +0.18% | 13.8만 |
|---|
| 2025.12.04 | ₩81,970 | ₩82,131 | ₩81,662 | ₩82,024 | +0.07% | 20.7만 |
|---|
| 2025.12.03 | ₩81,166 | ₩81,944 | ₩81,166 | ₩81,823 | +0.81% | 12.3만 |
|---|
| 2025.12.02 | ₩81,421 | ₩81,514 | ₩80,991 | ₩81,300 | -0.15% | 12만 |
|---|
| 2025.12.01 | ₩80,683 | ₩81,514 | ₩80,683 | ₩81,085 | +0.50% | 14.6만 |
|---|
| 2025.11.28 | ₩80,938 | ₩81,327 | ₩80,871 | ₩81,260 | +0.40% | 4.2만 |
|---|
| 2025.11.26 | ₩80,348 | ₩81,072 | ₩80,348 | ₩80,777 | +0.53% | 8.6만 |
|---|
| 2025.11.25 | ₩78,966 | ₩80,133 | ₩78,725 | ₩79,986 | +1.29% | 15.2만 |
|---|
| 2025.11.24 | ₩78,470 | ₩79,288 | ₩78,175 | ₩79,100 | +0.80% | 12.5만 |
|---|
| 2025.11.21 | ₩77,089 | ₩78,591 | ₩76,606 | ₩77,974 | +1.15% | 28.9만 |
|---|
| 2025.11.20 | ₩79,623 | ₩79,925 | ₩76,774 | ₩76,820 | -3.52% | 28.3만 |
|---|
| 2025.11.19 | ₩78,282 | ₩79,007 | ₩77,960 | ₩78,416 | +0.17% | 24.2만 |
|---|
| 2025.11.18 | ₩78,229 | ₩78,839 | ₩77,639 | ₩78,242 | +0.02% | 53.7만 |
|---|
| 2025.11.17 | ₩79,577 | ₩80,039 | ₩78,296 | ₩78,725 | -1.07% | 25.9만 |
|---|
| 2025.11.14 | ₩78,953 | ₩80,530 | ₩78,872 | ₩79,932 | +1.24% | 45.9만 |
|---|
| 2025.11.13 | ₩81,045 | ₩81,300 | ₩79,771 | ₩79,959 | -1.34% | 37.5만 |
|---|
| 2025.11.12 | ₩81,635 | ₩81,836 | ₩81,367 | ₩81,514 | -0.15% | 24.2만 |
|---|
| 2025.11.11 | ₩81,099 | ₩81,541 | ₩80,991 | ₩81,340 | +0.30% | 30.2만 |
|---|
| 2025.11.10 | ₩81,112 | ₩81,494 | ₩80,589 | ₩81,327 | +0.26% | 46.2만 |
|---|
| 2025.11.07 | ₩79,395 | ₩80,193 | ₩78,738 | ₩80,173 | +0.98% | 77.5만 |
|---|
| 2025.11.06 | ₩80,334 | ₩80,334 | ₩79,691 | ₩79,784 | -0.68% | 39.1만 |
|---|
| 2025.11.05 | ₩80,267 | ₩80,810 | ₩80,267 | ₩80,482 | +0.27% | 16만 |
|---|
| 2025.11.04 | ₩80,160 | ₩80,549 | ₩80,160 | ₩80,361 | +0.25% | 15.4만 |
|---|
| 2025.11.03 | ₩80,978 | ₩80,978 | ₩80,375 | ₩80,723 | -0.31% | 15.9만 |
|---|
| 2025.10.31 | ₩81,219 | ₩81,219 | ₩80,482 | ₩80,670 | -0.68% | 35.1만 |
|---|
| 2025.10.30 | ₩80,750 | ₩81,260 | ₩80,603 | ₩80,603 | -0.18% | 26만 |
|---|
| 2025.10.29 | ₩81,836 | ₩81,836 | ₩81,012 | ₩81,354 | -0.59% | 26.3만 |
|---|
| 2025.10.28 | ₩82,091 | ₩82,091 | ₩81,783 | ₩81,796 | -0.36% | 13.4만 |
|---|
| 2025.10.27 | ₩81,729 | ₩81,890 | ₩81,608 | ₩81,877 | +0.18% | 28.2만 |
|---|
| 2025.10.24 | ₩81,340 | ₩81,402 | ₩81,166 | ₩81,246 | -0.12% | 36.9만 |
|---|
| 2025.10.23 | ₩80,696 | ₩80,991 | ₩80,589 | ₩80,871 | +0.22% | 14.3만 |
|---|
| 2025.10.22 | ₩80,898 | ₩80,978 | ₩80,307 | ₩80,616 | -0.35% | 27.7만 |
|---|
| 2025.10.21 | ₩80,817 | ₩81,085 | ₩80,790 | ₩80,991 | +0.22% | 19.2만 |
|---|
| 2025.10.20 | ₩80,361 | ₩80,991 | ₩80,361 | ₩80,898 | +0.67% | 22.4만 |
|---|
| 2025.10.17 | ₩79,342 | ₩80,227 | ₩79,342 | ₩80,079 | +0.93% | 18.6만 |
|---|
| 2025.10.16 | ₩80,240 | ₩80,375 | ₩79,087 | ₩79,395 | -1.05% | 15.8만 |
|---|
| 2025.10.15 | ₩80,482 | ₩80,824 | ₩79,697 | ₩80,187 | -0.37% | 9.7만 |
|---|
| 2025.10.14 | ₩79,355 | ₩80,415 | ₩79,221 | ₩80,160 | +1.01% | 20.8만 |
|---|
| 2025.10.13 | ₩79,892 | ₩80,106 | ₩79,623 | ₩79,945 | +0.07% | 12.3만 |
|---|
| 2025.10.10 | ₩80,884 | ₩81,166 | ₩79,214 | ₩79,248 | -2.02% | 21.6만 |
|---|