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 | ₩95,390 | ₩95,940 | ₩95,377 | ₩95,846 | +0.48% | 19.4만 |
| 2026.10.08 | ₩94,934 | ₩95,363 | ₩94,881 | ₩95,256 | +0.34% | 19만 |
| 2026.10.07 | ₩95,149 | ₩95,404 | ₩94,867 | ₩95,229 | +0.08% | 32.9만 |
| 2026.10.06 | ₩95,270 | ₩95,632 | ₩95,243 | ₩95,471 | +0.21% | 36.8만 |
| 2026.10.05 | ₩94,210 | ₩95,176 | ₩94,210 | ₩94,961 | +0.80% | 17.1만 |
| 2026.10.02 | ₩94,425 | ₩94,525 | ₩94,076 | ₩94,284 | -0.15% | 14.2만 |
| 2026.10.01 | ₩93,848 | ₩93,955 | ₩93,245 | ₩93,674 | -0.19% | 22.3만 |
| 2026.09.30 | ₩93,982 | ₩94,398 | ₩93,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,486 |
| -0.53% |
| 40.2만 |
| 2026.09.29 | ₩94,009 | ₩94,009 | ₩93,486 | ₩93,794 | -0.23% | 32.1만 |
|---|
| 2026.09.28 | ₩93,982 | ₩94,411 | ₩93,754 | ₩94,036 | +0.06% | 57.7만 |
|---|
| 2026.09.25 | ₩93,875 | ₩94,532 | ₩93,727 | ₩94,418 | +0.58% | 17.8만 |
|---|
| 2026.09.24 | ₩93,459 | ₩93,969 | ₩93,446 | ₩93,815 | +0.38% | 26.3만 |
|---|
| 2026.09.23 | ₩94,250 | ₩94,351 | ₩93,701 | ₩93,848 | -0.43% | 14.6만 |
|---|
| 2026.09.22 | ₩94,559 | ₩94,572 | ₩94,291 | ₩94,425 | -0.14% | 8만 |
|---|
| 2026.09.21 | ₩93,674 | ₩94,586 | ₩93,593 | ₩94,398 | +0.77% | 19.9만 |
|---|
| 2026.09.18 | ₩93,432 | ₩93,553 | ₩93,117 | ₩93,486 | +0.06% | 8.4만 |
|---|
| 2026.09.17 | ₩93,875 | ₩93,875 | ₩93,157 | ₩93,459 | -0.44% | 7.9만 |
|---|
| 2026.09.16 | ₩93,392 | ₩93,553 | ₩92,279 | ₩92,722 | -0.72% | 10.9만 |
|---|
| 2026.09.15 | ₩93,459 | ₩93,620 | ₩92,976 | ₩93,137 | -0.34% | 9.1만 |
|---|
| 2026.09.14 | ₩93,218 | ₩93,835 | ₩93,218 | ₩93,593 | +0.40% | 12.8만 |
|---|
| 2026.09.11 | ₩93,419 | ₩93,808 | ₩93,419 | ₩93,607 | +0.20% | 10.6만 |
|---|
| 2026.09.10 | ₩92,762 | ₩92,997 | ₩92,520 | ₩92,815 | +0.06% | 17.5만 |
|---|
| 2026.09.09 | ₩93,419 | ₩93,419 | ₩92,997 | ₩93,110 | -0.33% | 9.8만 |
|---|
| 2026.09.08 | ₩94,277 | ₩94,277 | ₩93,640 | ₩93,714 | -0.60% | 13.7만 |
|---|
| 2026.09.04 | ₩94,921 | ₩94,988 | ₩94,532 | ₩94,586 | -0.35% | 7.6만 |
|---|
| 2026.09.03 | ₩94,753 | ₩95,189 | ₩94,572 | ₩95,122 | +0.39% | 10.1만 |
|---|
| 2026.09.02 | ₩94,103 | ₩94,519 | ₩94,103 | ₩94,371 | +0.29% | 15.1만 |
|---|
| 2026.09.01 | ₩94,009 | ₩94,464 | ₩93,888 | ₩94,049 | +0.04% | 23.9만 |
|---|
| 2026.08.31 | ₩94,800 | ₩94,881 | ₩94,382 | ₩94,612 | -0.20% | 9.4만 |
|---|
| 2026.08.28 | ₩95,444 | ₩95,692 | ₩95,015 | ₩95,089 | -0.37% | 9.3만 |
|---|
| 2026.08.27 | ₩95,109 | ₩95,444 | ₩94,942 | ₩95,283 | +0.18% | 6만 |
|---|
| 2026.08.26 | ₩94,854 | ₩95,270 | ₩94,854 | ₩95,122 | +0.28% | 11.1만 |
|---|
| 2026.08.25 | ₩95,270 | ₩95,270 | ₩94,773 | ₩95,095 | -0.18% | 7.6만 |
|---|
| 2026.08.24 | ₩94,680 | ₩95,028 | ₩94,680 | ₩94,908 | +0.24% | 9.3만 |
|---|
| 2026.08.21 | ₩94,800 | ₩95,082 | ₩94,572 | ₩94,814 | +0.01% | 5.3만 |
|---|
| 2026.08.20 | ₩94,680 | ₩95,122 | ₩94,344 | ₩94,358 | -0.34% | 16.1만 |
|---|
| 2026.08.19 | ₩94,988 | ₩95,766 | ₩94,988 | ₩95,162 | +0.18% | 6.9만 |
|---|
| 2026.08.18 | ₩94,827 | ₩95,042 | ₩94,773 | ₩94,854 | +0.03% | 7.5만 |
|---|
| 2026.08.17 | ₩95,471 | ₩95,471 | ₩95,055 | ₩95,082 | -0.41% | 11만 |
|---|
| 2026.08.14 | ₩95,873 | ₩95,873 | ₩95,451 | ₩95,578 | -0.31% | 18.3만 |
|---|
| 2026.08.13 | ₩95,645 | ₩95,900 | ₩95,420 | ₩95,779 | +0.14% | 8.5만 |
|---|
| 2026.08.12 | ₩95,484 | ₩95,484 | ₩95,169 | ₩95,323 | -0.17% | 20.4만 |
|---|
| 2026.08.11 | ₩95,705 | ₩95,712 | ₩95,136 | ₩95,229 | -0.50% | 7.1만 |
|---|
| 2026.08.10 | ₩95,337 | ₩95,685 | ₩95,337 | ₩95,524 | +0.20% | 9만 |
|---|
| 2026.08.07 | ₩95,082 | ₩95,524 | ₩95,082 | ₩95,444 | +0.38% | 8만 |
|---|
| 2026.08.06 | ₩95,095 | ₩95,256 | ₩94,787 | ₩95,055 | -0.04% | 9.5만 |
|---|
| 2026.08.05 | ₩95,860 | ₩95,860 | ₩94,954 | ₩95,001 | -0.90% | 23.1만 |
|---|
| 2026.08.04 | ₩93,875 | ₩95,323 | ₩93,875 | ₩95,129 | +1.34% | 7.3만 |
|---|
| 2026.08.03 | ₩93,191 | ₩93,902 | ₩92,936 | ₩93,781 | +0.63% | 9.7만 |
|---|
| 2026.07.31 | ₩92,494 | ₩93,030 | ₩91,790 | ₩92,789 | +0.32% | 7.1만 |
|---|
| 2026.07.30 | ₩92,225 | ₩92,614 | ₩91,729 | ₩92,534 | +0.33% | 8.8만 |
|---|
| 2026.07.29 | ₩92,359 | ₩92,950 | ₩91,515 | ₩91,541 | -0.89% | 14.6만 |
|---|
| 2026.07.28 | ₩92,064 | ₩92,815 | ₩92,064 | ₩92,534 | +0.51% | 9.7만 |
|---|
| 2026.07.27 | ₩92,246 | ₩92,359 | ₩91,689 | ₩92,024 | -0.24% | 16.4만 |
|---|
| 2026.07.24 | ₩91,220 | ₩92,071 | ₩91,220 | ₩91,622 | +0.44% | 8.5만 |
|---|
| 2026.07.23 | ₩90,965 | ₩91,434 | ₩90,857 | ₩91,193 | +0.25% | 7만 |
|---|
| 2026.07.22 | ₩91,957 | ₩92,346 | ₩91,904 | ₩91,957 | 0.00% | 10.9만 |
|---|
| 2026.07.21 | ₩92,239 | ₩92,346 | ₩91,863 | ₩92,252 | +0.01% | 8.8만 |
|---|
| 2026.07.20 | ₩92,427 | ₩92,549 | ₩91,823 | ₩91,850 | -0.62% | 8.8만 |
|---|
| 2026.07.17 | ₩91,924 | ₩92,482 | ₩91,924 | ₩92,091 | +0.18% | 17.3만 |
|---|
| 2026.07.16 | ₩92,661 | ₩93,151 | ₩92,655 | ₩92,976 | +0.34% | 9.8만 |
|---|
| 2026.07.15 | ₩92,574 | ₩92,815 | ₩92,393 | ₩92,748 | +0.19% | 15.7만 |
|---|
| 2026.07.14 | ₩92,815 | ₩92,815 | ₩92,292 | ₩92,400 | -0.45% | 9만 |
|---|
| 2026.07.13 | ₩92,386 | ₩92,883 | ₩92,286 | ₩92,413 | +0.03% | 12.5만 |
|---|
| 2026.07.10 | ₩92,185 | ₩92,809 | ₩91,930 | ₩92,762 | +0.63% | 8.8만 |
|---|
| 2026.07.09 | ₩92,038 | ₩92,453 | ₩91,971 | ₩92,453 | +0.45% | 5.7만 |
|---|
| 2026.07.08 | ₩91,810 | ₩91,971 | ₩91,354 | ₩91,877 | +0.07% | 12.3만 |
|---|
| 2026.07.07 | ₩92,400 | ₩92,554 | ₩92,105 | ₩92,252 | -0.16% | 18.3만 |
|---|
| 2026.07.06 | ₩92,608 | ₩92,794 | ₩92,286 | ₩92,708 | +0.11% | 11.2만 |
|---|
| 2026.07.02 | ₩92,091 | ₩92,574 | ₩91,702 | ₩92,292 | +0.22% | 27.6만 |
|---|
| 2026.07.01 | ₩91,689 | ₩92,319 | ₩91,535 | ₩91,810 | +0.13% | 11.4만 |
|---|
| 2026.06.30 | ₩91,246 | ₩92,078 | ₩91,246 | ₩91,917 | +0.73% | 9.5만 |
|---|
| 2026.06.29 | ₩90,630 | ₩91,320 | ₩90,536 | ₩91,273 | +0.71% | 9.5만 |
|---|
| 2026.06.26 | ₩90,080 | ₩90,817 | ₩90,013 | ₩90,080 | 0.00% | 11.8만 |
|---|
| 2026.06.25 | ₩91,300 | ₩91,300 | ₩90,281 | ₩90,536 | -0.84% | 12.1만 |
|---|
| 2026.06.24 | ₩90,402 | ₩91,018 | ₩90,080 | ₩90,361 | -0.04% | 13.1만 |
|---|
| 2026.06.23 | ₩89,959 | ₩90,737 | ₩89,959 | ₩90,093 | +0.15% | 15만 |
|---|
| 2026.06.22 | ₩91,716 | ₩92,038 | ₩91,193 | ₩91,421 | -0.32% | 11.8만 |
|---|
| 2026.06.18 | ₩92,038 | ₩92,172 | ₩91,676 | ₩91,944 | -0.10% | 17.3만 |
|---|
| 2026.06.17 | ₩92,507 | ₩92,614 | ₩91,004 | ₩91,126 | -1.49% | 14.9만 |
|---|
| 2026.06.16 | ₩92,655 | ₩93,021 | ₩92,306 | ₩92,306 | -0.38% | 10.4만 |
|---|
| 2026.06.15 | ₩92,587 | ₩92,923 | ₩92,366 | ₩92,668 | +0.09% | 11.3만 |
|---|
| 2026.06.12 | ₩91,032 | ₩91,622 | ₩90,616 | ₩91,300 | +0.29% | 14.7만 |
|---|
| 2026.06.11 | ₩89,932 | ₩91,166 | ₩89,456 | ₩90,911 | +1.09% | 18만 |
|---|
| 2026.06.10 | ₩90,039 | ₩90,844 | ₩89,396 | ₩89,396 | -0.71% | 25.2만 |
|---|
| 2026.06.09 | ₩90,938 | ₩91,494 | ₩88,993 | ₩90,589 | -0.38% | 20.5만 |
|---|
| 2026.06.08 | ₩90,925 | ₩91,394 | ₩90,509 | ₩90,589 | -0.37% | 16.4만 |
|---|
| 2026.06.05 | ₩91,662 | ₩92,024 | ₩90,415 | ₩90,482 | -1.29% | 11만 |
|---|
| 2026.06.04 | ₩91,796 | ₩92,574 | ₩91,796 | ₩92,440 | +0.70% | 12.7만 |
|---|
| 2026.06.03 | ₩91,823 | ₩92,105 | ₩91,756 | ₩91,917 | +0.10% | 14.1만 |
|---|
| 2026.06.02 | ₩91,649 | ₩92,091 | ₩91,555 | ₩92,011 | +0.40% | 16.1만 |
|---|
| 2026.06.01 | ₩91,716 | ₩92,118 | ₩91,622 | ₩91,971 | +0.28% | 17만 |
|---|
| 2026.05.29 | ₩92,132 | ₩92,359 | ₩91,890 | ₩91,890 | -0.26% | 11.9만 |
|---|
| 2026.05.28 | ₩91,763 | ₩92,225 | ₩91,555 | ₩92,091 | +0.36% | 10.2만 |
|---|
| 2026.05.27 | ₩91,957 | ₩92,239 | ₩91,743 | ₩91,823 | -0.15% | 7.6만 |
|---|
| 2026.05.26 | ₩91,823 | ₩92,132 | ₩91,639 | ₩91,971 | +0.16% | 18.7만 |
|---|
| 2026.05.22 | ₩91,059 | ₩91,622 | ₩91,059 | ₩91,340 | +0.31% | 27.2만 |
|---|
| 2026.05.21 | ₩90,080 | ₩90,951 | ₩89,905 | ₩90,750 | +0.74% | 11.8만 |
|---|
| 2026.05.20 | ₩89,919 | ₩90,603 | ₩89,700 | ₩90,603 | +0.76% | 10.7만 |
|---|
| 2026.05.19 | ₩89,852 | ₩90,267 | ₩89,691 | ₩89,758 | -0.10% | 21.4만 |
|---|
| 2026.05.18 | ₩90,241 | ₩90,553 | ₩89,919 | ₩90,415 | +0.19% | 22.8만 |
|---|
| 2026.05.15 | ₩90,200 | ₩90,583 | ₩90,039 | ₩90,167 | -0.04% | 9.3만 |
|---|
| 2026.05.14 | ₩90,576 | ₩91,079 | ₩90,576 | ₩90,831 | +0.28% | 8.2만 |
|---|
| 2026.05.13 | ₩90,053 | ₩90,630 | ₩89,892 | ₩90,469 | +0.46% | 10.5만 |
|---|
| 2026.05.12 | ₩89,852 | ₩90,093 | ₩89,463 | ₩90,026 | +0.19% | 10.9만 |
|---|
| 2026.05.11 | ₩90,187 | ₩90,623 | ₩90,147 | ₩90,227 | +0.04% | 13.7만 |
|---|
| 2026.05.08 | ₩89,946 | ₩90,348 | ₩89,852 | ₩90,241 | +0.33% | 9.1만 |
|---|
| 2026.05.07 | ₩89,811 | ₩89,946 | ₩89,315 | ₩89,490 | -0.36% | 37.3만 |
|---|
| 2026.05.06 | ₩89,369 | ₩89,811 | ₩89,275 | ₩89,744 | +0.42% | 12.6만 |
|---|
| 2026.05.05 | ₩88,336 | ₩88,993 | ₩88,323 | ₩88,832 | +0.56% | 9.1만 |
|---|
| 2026.05.04 | ₩88,175 | ₩88,470 | ₩87,666 | ₩87,934 | -0.27% | 13.3만 |
|---|
| 2026.05.01 | ₩88,537 | ₩88,886 | ₩88,363 | ₩88,363 | -0.20% | 13.3만 |
|---|
| 2026.04.30 | ₩87,853 | ₩88,444 | ₩87,505 | ₩88,309 | +0.52% | 8.9만 |
|---|
| 2026.04.29 | ₩87,210 | ₩87,424 | ₩87,049 | ₩87,371 | +0.18% | 10.5만 |
|---|
| 2026.04.28 | ₩87,277 | ₩87,411 | ₩87,116 | ₩87,210 | -0.08% | 14만 |
|---|
| 2026.04.27 | ₩87,357 | ₩87,706 | ₩87,357 | ₩87,599 | +0.28% | 9.9만 |
|---|
| 2026.04.24 | ₩87,210 | ₩87,612 | ₩87,089 | ₩87,558 | +0.40% | 16.2만 |
|---|
| 2026.04.23 | ₩86,968 | ₩87,250 | ₩86,290 | ₩87,009 | +0.05% | 13.4만 |
|---|
| 2026.04.22 | ₩87,210 | ₩87,371 | ₩87,035 | ₩87,290 | +0.09% | 21.9만 |
|---|
| 2026.04.21 | ₩87,344 | ₩87,465 | ₩86,486 | ₩86,579 | -0.88% | 20.8만 |
|---|
| 2026.04.20 | ₩87,035 | ₩87,345 | ₩87,009 | ₩87,183 | +0.17% | 9.4만 |
|---|
| 2026.04.17 | ₩86,512 | ₩87,438 | ₩86,512 | ₩87,263 | +0.87% | 20.7만 |
|---|
| 2026.04.16 | ₩86,103 | ₩86,258 | ₩85,909 | ₩86,056 | -0.05% | 11.8만 |
|---|
| 2026.04.15 | ₩85,641 | ₩86,090 | ₩85,413 | ₩86,070 | +0.50% | 27.8만 |
|---|
| 2026.04.14 | ₩85,145 | ₩85,681 | ₩85,024 | ₩85,681 | +0.63% | 13.1만 |
|---|
| 2026.04.13 | ₩83,884 | ₩84,930 | ₩83,884 | ₩84,903 | +1.22% | 14.5만 |
|---|
| 2026.04.10 | ₩84,742 | ₩84,742 | ₩84,098 | ₩84,179 | -0.66% | 24.1만 |
|---|
| 2026.04.09 | ₩84,005 | ₩84,722 | ₩83,904 | ₩84,608 | +0.72% | 19만 |
|---|
| 2026.04.08 | ₩84,233 | ₩84,286 | ₩83,750 | ₩84,246 | +0.02% | 27.1만 |
|---|
| 2026.04.07 | ₩81,685 | ₩82,167 | ₩81,376 | ₩82,167 | +0.59% | 23.3만 |
|---|
| 2026.04.06 | ₩81,490 | ₩81,966 | ₩81,430 | ₩81,939 | +0.55% | 23.4만 |
|---|
| 2026.04.02 | ₩80,263 | ₩81,792 | ₩80,263 | ₩81,524 | +1.57% | 48만 |
|---|
| 2026.04.01 | ₩81,014 | ₩81,752 | ₩81,014 | ₩81,376 | +0.45% | 23.1만 |
|---|
| 2026.03.31 | ₩79,257 | ₩80,706 | ₩79,257 | ₩80,625 | +1.73% | 30.4만 |
|---|
| 2026.03.30 | ₩80,116 | ₩80,116 | ₩78,292 | ₩78,600 | -1.89% | 16.1만 |
|---|
| 2026.03.27 | ₩80,129 | ₩80,400 | ₩79,351 | ₩79,485 | -0.80% | 19만 |
|---|
| 2026.03.26 | ₩81,027 | ₩81,376 | ₩80,209 | ₩80,276 | -0.93% | 28.6만 |
|---|
| 2026.03.25 | ₩81,866 | ₩82,114 | ₩81,376 | ₩81,685 | -0.22% | 16.4만 |
|---|
| 2026.03.24 | ₩80,571 | ₩81,805 | ₩80,571 | ₩81,470 | +1.12% | 15.5만 |
|---|
| 2026.03.23 | ₩81,390 | ₩82,134 | ₩80,987 | ₩81,175 | -0.26% | 30.6만 |
|---|
| 2026.03.20 | ₩81,846 | ₩81,859 | ₩80,183 | ₩80,612 | -1.51% | 12.4만 |
|---|
| 2026.03.19 | ₩81,309 | ₩82,529 | ₩81,309 | ₩82,060 | +0.92% | 17.9만 |
|---|
| 2026.03.18 | ₩82,985 | ₩83,254 | ₩82,241 | ₩82,248 | -0.89% | 22.8만 |
|---|
| 2026.03.17 | ₩83,120 | ₩83,542 | ₩83,120 | ₩83,254 | +0.16% | 17.7만 |
|---|
| 2026.03.16 | ₩82,623 | ₩83,120 | ₩82,570 | ₩82,704 | +0.10% | 88.3만 |
|---|
| 2026.03.13 | ₩82,436 | ₩82,925 | ₩81,792 | ₩81,886 | -0.67% | 16.8만 |
|---|
| 2026.03.12 | ₩82,436 | ₩82,784 | ₩82,047 | ₩82,114 | -0.39% | 16.5만 |
|---|
| 2026.03.11 | ₩82,798 | ₩83,388 | ₩82,731 | ₩83,066 | +0.32% | 27.6만 |
|---|
| 2026.03.10 | ₩82,865 | ₩83,763 | ₩82,784 | ₩82,865 | 0.00% | 49.4만 |
|---|
| 2026.03.09 | ₩81,296 | ₩83,079 | ₩80,826 | ₩82,999 | +2.10% | 119.4만 |
|---|
| 2026.03.06 | ₩82,422 | ₩82,717 | ₩81,953 | ₩82,181 | -0.29% | 25.8만 |
|---|
| 2026.03.05 | ₩83,669 | ₩84,273 | ₩82,771 | ₩83,549 | -0.14% | 20.4만 |
|---|
| 2026.03.04 | ₩83,803 | ₩84,367 | ₩83,542 | ₩84,166 | +0.43% | 11.3만 |
|---|
| 2026.03.03 | ₩82,918 | ₩83,790 | ₩81,926 | ₩83,495 | +0.70% | 22.1만 |
|---|
| 2026.03.02 | ₩83,388 | ₩84,849 | ₩83,388 | ₩84,635 | +1.50% | 29.5만 |
|---|
| 2026.02.27 | ₩84,233 | ₩84,508 | ₩84,005 | ₩84,474 | +0.29% | 29만 |
|---|
| 2026.02.26 | ₩85,171 | ₩85,346 | ₩84,353 | ₩85,024 | -0.17% | 16.2만 |
|---|
| 2026.02.25 | ₩84,890 | ₩85,332 | ₩84,823 | ₩85,252 | +0.43% | 12.1만 |
|---|
| 2026.02.24 | ₩83,643 | ₩84,675 | ₩83,643 | ₩84,554 | +1.09% | 20.3만 |
|---|
| 2026.02.23 | ₩84,662 | ₩84,910 | ₩83,348 | ₩83,723 | -1.11% | 17.8만 |
|---|
| 2026.02.20 | ₩84,045 | ₩85,111 | ₩84,045 | ₩85,051 | +1.20% | 17.7만 |
|---|
| 2026.02.19 | ₩84,394 | ₩84,528 | ₩83,924 | ₩84,420 | +0.03% | 14.9만 |
|---|
| 2026.02.18 | ₩84,125 | ₩85,051 | ₩84,112 | ₩84,648 | +0.62% | 40.7만 |
|---|
| 2026.02.17 | ₩83,549 | ₩84,145 | ₩82,878 | ₩83,897 | +0.42% | 215.4만 |
|---|
| 2026.02.13 | ₩83,696 | ₩84,407 | ₩83,106 | ₩83,911 | +0.26% | 32.4만 |
|---|
| 2026.02.12 | ₩85,413 | ₩85,714 | ₩83,388 | ₩83,549 | -2.18% | 34.2만 |
|---|
| 2026.02.11 | ₩85,574 | ₩85,815 | ₩84,595 | ₩85,145 | -0.50% | 39.6만 |
|---|
| 2026.02.10 | ₩85,104 | ₩85,373 | ₩84,849 | ₩84,876 | -0.27% | 55.9만 |
|---|
| 2026.02.09 | ₩84,541 | ₩85,332 | ₩84,380 | ₩85,091 | +0.65% | 22.9만 |
|---|
| 2026.02.06 | ₩83,133 | ₩84,849 | ₩83,133 | ₩84,715 | +1.90% | 28만 |
|---|
| 2026.02.05 | ₩82,838 | ₩83,348 | ₩82,194 | ₩82,610 | -0.28% | 19.6만 |
|---|
| 2026.02.04 | ₩84,166 | ₩84,420 | ₩83,000 | ₩83,763 | -0.48% | 32만 |
|---|
| 2026.02.03 | ₩84,823 | ₩84,959 | ₩83,254 | ₩84,125 | -0.82% | 18.7만 |
|---|
| 2026.02.02 | ₩83,723 | ₩84,997 | ₩83,723 | ₩84,729 | +1.20% | 15만 |
|---|
| 2026.01.30 | ₩84,635 | ₩84,915 | ₩83,696 | ₩84,212 | -0.50% | 33.5만 |
|---|
| 2026.01.29 | ₩85,453 | ₩85,453 | ₩83,871 | ₩85,171 | -0.33% | 32.1만 |
|---|
| 2026.01.28 | ₩85,171 | ₩85,352 | ₩84,809 | ₩84,984 | -0.22% | 37.1만 |
|---|
| 2026.01.27 | ₩84,823 | ₩85,051 | ₩84,635 | ₩84,903 | +0.09% | 29만 |
|---|
| 2026.01.26 | ₩84,635 | ₩84,813 | ₩84,615 | ₩84,635 | 0.00% | 12.1만 |
|---|
| 2026.01.23 | ₩84,528 | ₩84,689 | ₩84,233 | ₩84,420 | -0.13% | 15만 |
|---|
| 2026.01.22 | ₩84,635 | ₩84,809 | ₩84,300 | ₩84,501 | -0.16% | 19.5만 |
|---|
| 2026.01.21 | ₩83,173 | ₩84,420 | ₩83,093 | ₩84,031 | +1.03% | 19.8만 |
|---|
| 2026.01.20 | ₩83,012 | ₩83,559 | ₩82,556 | ₩82,637 | -0.45% | 13.3만 |
|---|
| 2026.01.16 | ₩84,628 | ₩84,709 | ₩84,166 | ₩84,246 | -0.45% | 20.2만 |
|---|
| 2026.01.15 | ₩84,541 | ₩84,876 | ₩84,418 | ₩84,474 | -0.08% | 27.2만 |
|---|
| 2026.01.14 | ₩84,125 | ₩84,233 | ₩83,589 | ₩84,005 | -0.14% | 26만 |
|---|
| 2026.01.13 | ₩84,702 | ₩84,756 | ₩84,152 | ₩84,420 | -0.33% | 27.1만 |
|---|
| 2026.01.12 | ₩84,192 | ₩84,689 | ₩84,152 | ₩84,595 | +0.48% | 38.1만 |
|---|
| 2026.01.09 | ₩84,313 | ₩84,742 | ₩83,924 | ₩84,635 | +0.38% | 16.2만 |
|---|
| 2026.01.08 | ₩83,790 | ₩84,152 | ₩83,589 | ₩84,045 | +0.30% | 23.5만 |
|---|
| 2026.01.07 | ₩84,454 | ₩84,454 | ₩83,803 | ₩83,844 | -0.72% | 88.9만 |
|---|
| 2026.01.06 | ₩83,710 | ₩84,554 | ₩83,710 | ₩84,501 | +0.95% | 25.1만 |
|---|
| 2026.01.05 | ₩83,267 | ₩83,884 | ₩83,267 | ₩83,643 | +0.45% | 26.8만 |
|---|
| 2026.01.02 | ₩82,462 | ₩82,811 | ₩82,181 | ₩82,704 | +0.29% | 25.2만 |
|---|
| 2025.12.31 | ₩82,664 | ₩82,664 | ₩81,953 | ₩81,980 | -0.83% | 28.6만 |
|---|
| 2025.12.30 | ₩82,838 | ₩82,905 | ₩82,664 | ₩82,664 | -0.21% | 11.8만 |
|---|
| 2025.12.29 | ₩82,637 | ₩82,945 | ₩82,570 | ₩82,798 | +0.19% | 20.2만 |
|---|
| 2025.12.26 | ₩83,200 | ₩83,200 | ₩82,973 | ₩83,133 | -0.08% | 8.5만 |
|---|
| 2025.12.24 | ₩82,878 | ₩83,200 | ₩82,824 | ₩83,106 | +0.28% | 6.9만 |
|---|
| 2025.12.23 | ₩82,590 | ₩82,865 | ₩82,476 | ₩82,851 | +0.32% | 14.4만 |
|---|
| 2025.12.22 | ₩82,462 | ₩82,731 | ₩82,462 | ₩82,697 | +0.28% | 15.8만 |
|---|
| 2025.12.19 | ₩81,644 | ₩82,362 | ₩81,644 | ₩82,261 | +0.76% | 56.7만 |
|---|
| 2025.12.18 | ₩81,685 | ₩82,114 | ₩81,276 | ₩81,443 | -0.30% | 24.9만 |
|---|
| 2025.12.17 | ₩81,819 | ₩81,953 | ₩80,766 | ₩80,799 | -1.25% | 15.6만 |
|---|
| 2025.12.16 | ₩81,778 | ₩82,073 | ₩81,242 | ₩81,711 | -0.08% | 24.3만 |
|---|
| 2025.12.15 | ₩82,717 | ₩82,717 | ₩81,899 | ₩82,006 | -0.86% | 18.4만 |
|---|
| 2025.12.12 | ₩83,267 | ₩83,435 | ₩81,993 | ₩82,221 | -1.26% | 27.2만 |
|---|
| 2025.12.11 | ₩82,717 | ₩83,334 | ₩82,542 | ₩83,307 | +0.71% | 34.5만 |
|---|
| 2025.12.10 | ₩81,993 | ₩83,213 | ₩81,973 | ₩82,999 | +1.23% | 14.3만 |
|---|
| 2025.12.09 | ₩81,846 | ₩82,375 | ₩81,846 | ₩82,006 | +0.20% | 14.1만 |
|---|
| 2025.12.08 | ₩82,369 | ₩82,369 | ₩81,792 | ₩82,006 | -0.44% | 18만 |
|---|
| 2025.12.05 | ₩82,087 | ₩82,619 | ₩82,087 | ₩82,234 | +0.18% | 13.8만 |
|---|
| 2025.12.04 | ₩81,966 | ₩82,127 | ₩81,658 | ₩82,020 | +0.07% | 20.7만 |
|---|
| 2025.12.03 | ₩81,162 | ₩81,939 | ₩81,162 | ₩81,819 | +0.81% | 12.3만 |
|---|
| 2025.12.02 | ₩81,416 | ₩81,510 | ₩80,987 | ₩81,296 | -0.15% | 12만 |
|---|
| 2025.12.01 | ₩80,679 | ₩81,510 | ₩80,679 | ₩81,081 | +0.50% | 14.6만 |
|---|
| 2025.11.28 | ₩80,934 | ₩81,322 | ₩80,867 | ₩81,255 | +0.40% | 4.2만 |
|---|
| 2025.11.26 | ₩80,344 | ₩81,068 | ₩80,344 | ₩80,773 | +0.53% | 8.6만 |
|---|
| 2025.11.25 | ₩78,962 | ₩80,129 | ₩78,721 | ₩79,981 | +1.29% | 15.2만 |
|---|
| 2025.11.24 | ₩78,466 | ₩79,284 | ₩78,171 | ₩79,096 | +0.80% | 12.5만 |
|---|
| 2025.11.21 | ₩77,085 | ₩78,587 | ₩76,602 | ₩77,970 | +1.15% | 28.9만 |
|---|
| 2025.11.20 | ₩79,619 | ₩79,921 | ₩76,770 | ₩76,816 | -3.52% | 28.3만 |
|---|
| 2025.11.19 | ₩78,278 | ₩79,002 | ₩77,956 | ₩78,412 | +0.17% | 24.2만 |
|---|
| 2025.11.18 | ₩78,225 | ₩78,835 | ₩77,635 | ₩78,238 | +0.02% | 53.7만 |
|---|
| 2025.11.17 | ₩79,572 | ₩80,035 | ₩78,292 | ₩78,721 | -1.07% | 25.9만 |
|---|
| 2025.11.14 | ₩78,949 | ₩80,526 | ₩78,868 | ₩79,928 | +1.24% | 45.9만 |
|---|
| 2025.11.13 | ₩81,041 | ₩81,296 | ₩79,767 | ₩79,955 | -1.34% | 37.5만 |
|---|
| 2025.11.12 | ₩81,631 | ₩81,832 | ₩81,363 | ₩81,510 | -0.15% | 24.2만 |
|---|
| 2025.11.11 | ₩81,095 | ₩81,537 | ₩80,987 | ₩81,336 | +0.30% | 30.2만 |
|---|
| 2025.11.10 | ₩81,108 | ₩81,490 | ₩80,585 | ₩81,322 | +0.26% | 46.2만 |
|---|
| 2025.11.07 | ₩79,391 | ₩80,189 | ₩78,734 | ₩80,169 | +0.98% | 77.5만 |
|---|
| 2025.11.06 | ₩80,330 | ₩80,330 | ₩79,686 | ₩79,780 | -0.68% | 39.1만 |
|---|
| 2025.11.05 | ₩80,263 | ₩80,806 | ₩80,263 | ₩80,478 | +0.27% | 16만 |
|---|
| 2025.11.04 | ₩80,156 | ₩80,545 | ₩80,156 | ₩80,357 | +0.25% | 15.4만 |
|---|
| 2025.11.03 | ₩80,974 | ₩80,974 | ₩80,370 | ₩80,719 | -0.31% | 15.9만 |
|---|
| 2025.10.31 | ₩81,215 | ₩81,215 | ₩80,478 | ₩80,665 | -0.68% | 35.1만 |
|---|
| 2025.10.30 | ₩80,746 | ₩81,255 | ₩80,598 | ₩80,598 | -0.18% | 26만 |
|---|
| 2025.10.29 | ₩81,832 | ₩81,832 | ₩81,007 | ₩81,349 | -0.59% | 26.3만 |
|---|
| 2025.10.28 | ₩82,087 | ₩82,087 | ₩81,778 | ₩81,792 | -0.36% | 13.4만 |
|---|
| 2025.10.27 | ₩81,725 | ₩81,886 | ₩81,604 | ₩81,872 | +0.18% | 28.2만 |
|---|
| 2025.10.24 | ₩81,336 | ₩81,398 | ₩81,162 | ₩81,242 | -0.12% | 36.9만 |
|---|
| 2025.10.23 | ₩80,692 | ₩80,987 | ₩80,585 | ₩80,867 | +0.22% | 14.3만 |
|---|
| 2025.10.22 | ₩80,893 | ₩80,974 | ₩80,303 | ₩80,612 | -0.35% | 27.7만 |
|---|
| 2025.10.21 | ₩80,813 | ₩81,081 | ₩80,786 | ₩80,987 | +0.22% | 19.2만 |
|---|
| 2025.10.20 | ₩80,357 | ₩80,987 | ₩80,357 | ₩80,893 | +0.67% | 22.4만 |
|---|
| 2025.10.17 | ₩79,338 | ₩80,223 | ₩79,338 | ₩80,075 | +0.93% | 18.6만 |
|---|
| 2025.10.16 | ₩80,236 | ₩80,370 | ₩79,083 | ₩79,391 | -1.05% | 15.8만 |
|---|
| 2025.10.15 | ₩80,478 | ₩80,820 | ₩79,693 | ₩80,183 | -0.37% | 9.7만 |
|---|
| 2025.10.14 | ₩79,351 | ₩80,411 | ₩79,217 | ₩80,156 | +1.01% | 20.8만 |
|---|
| 2025.10.13 | ₩79,888 | ₩80,102 | ₩79,619 | ₩79,941 | +0.07% | 12.3만 |
|---|
| 2025.10.10 | ₩80,880 | ₩81,162 | ₩79,210 | ₩79,244 | -2.02% | 21.6만 |
|---|