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 | ₩95,426 | ₩95,976 | ₩95,412 | ₩95,882 | +0.48% | 19.4만 |
| 2026.10.08 | ₩94,970 | ₩95,399 | ₩94,916 | ₩95,292 | +0.34% | 19만 |
| 2026.10.07 | ₩95,184 | ₩95,439 | ₩94,903 | ₩95,265 | +0.08% | 32.9만 |
| 2026.10.06 | ₩95,305 | ₩95,667 | ₩95,278 | ₩95,506 | +0.21% | 36.8만 |
| 2026.10.05 | ₩94,245 | ₩95,211 | ₩94,245 | ₩94,997 | +0.80% | 17.1만 |
| 2026.10.02 | ₩94,460 | ₩94,561 | ₩94,111 | ₩94,319 | -0.15% | 14.2만 |
| 2026.10.01 | ₩93,883 | ₩93,990 | ₩93,279 | ₩93,709 | -0.19% | 22.3만 |
| 2026.09.30 | ₩94,017 | ₩94,433 | ₩93,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,521 |
| -0.53% |
| 40.2만 |
| 2026.09.29 | ₩94,044 | ₩94,044 | ₩93,521 | ₩93,829 | -0.23% | 32.1만 |
|---|
| 2026.09.28 | ₩94,017 | ₩94,447 | ₩93,789 | ₩94,071 | +0.06% | 57.7만 |
|---|
| 2026.09.25 | ₩93,910 | ₩94,567 | ₩93,762 | ₩94,453 | +0.58% | 17.8만 |
|---|
| 2026.09.24 | ₩93,494 | ₩94,004 | ₩93,481 | ₩93,850 | +0.38% | 26.3만 |
|---|
| 2026.09.23 | ₩94,286 | ₩94,386 | ₩93,735 | ₩93,883 | -0.43% | 14.6만 |
|---|
| 2026.09.22 | ₩94,594 | ₩94,608 | ₩94,326 | ₩94,460 | -0.14% | 8만 |
|---|
| 2026.09.21 | ₩93,709 | ₩94,621 | ₩93,628 | ₩94,433 | +0.77% | 19.9만 |
|---|
| 2026.09.18 | ₩93,467 | ₩93,588 | ₩93,152 | ₩93,521 | +0.06% | 8.4만 |
|---|
| 2026.09.17 | ₩93,910 | ₩93,910 | ₩93,192 | ₩93,494 | -0.44% | 7.9만 |
|---|
| 2026.09.16 | ₩93,427 | ₩93,588 | ₩92,313 | ₩92,756 | -0.72% | 10.9만 |
|---|
| 2026.09.15 | ₩93,494 | ₩93,655 | ₩93,011 | ₩93,172 | -0.34% | 9.1만 |
|---|
| 2026.09.14 | ₩93,253 | ₩93,870 | ₩93,253 | ₩93,628 | +0.40% | 12.8만 |
|---|
| 2026.09.11 | ₩93,454 | ₩93,843 | ₩93,454 | ₩93,642 | +0.20% | 10.6만 |
|---|
| 2026.09.10 | ₩92,796 | ₩93,031 | ₩92,555 | ₩92,850 | +0.06% | 17.5만 |
|---|
| 2026.09.09 | ₩93,454 | ₩93,454 | ₩93,031 | ₩93,145 | -0.33% | 9.8만 |
|---|
| 2026.09.08 | ₩94,312 | ₩94,312 | ₩93,675 | ₩93,749 | -0.60% | 13.7만 |
|---|
| 2026.09.04 | ₩94,956 | ₩95,023 | ₩94,567 | ₩94,621 | -0.35% | 7.6만 |
|---|
| 2026.09.03 | ₩94,789 | ₩95,225 | ₩94,608 | ₩95,158 | +0.39% | 10.1만 |
|---|
| 2026.09.02 | ₩94,138 | ₩94,554 | ₩94,138 | ₩94,406 | +0.29% | 15.1만 |
|---|
| 2026.09.01 | ₩94,044 | ₩94,499 | ₩93,923 | ₩94,084 | +0.04% | 23.9만 |
|---|
| 2026.08.31 | ₩94,836 | ₩94,916 | ₩94,417 | ₩94,648 | -0.20% | 9.4만 |
|---|
| 2026.08.28 | ₩95,480 | ₩95,728 | ₩95,050 | ₩95,124 | -0.37% | 9.3만 |
|---|
| 2026.08.27 | ₩95,144 | ₩95,480 | ₩94,978 | ₩95,319 | +0.18% | 6만 |
|---|
| 2026.08.26 | ₩94,889 | ₩95,305 | ₩94,889 | ₩95,158 | +0.28% | 11.1만 |
|---|
| 2026.08.25 | ₩95,305 | ₩95,305 | ₩94,809 | ₩95,131 | -0.18% | 7.6만 |
|---|
| 2026.08.24 | ₩94,715 | ₩95,064 | ₩94,715 | ₩94,943 | +0.24% | 9.3만 |
|---|
| 2026.08.21 | ₩94,836 | ₩95,117 | ₩94,608 | ₩94,849 | +0.01% | 5.3만 |
|---|
| 2026.08.20 | ₩94,715 | ₩95,158 | ₩94,379 | ₩94,393 | -0.34% | 16.1만 |
|---|
| 2026.08.19 | ₩95,023 | ₩95,802 | ₩95,023 | ₩95,198 | +0.18% | 6.9만 |
|---|
| 2026.08.18 | ₩94,862 | ₩95,077 | ₩94,809 | ₩94,889 | +0.03% | 7.5만 |
|---|
| 2026.08.17 | ₩95,506 | ₩95,506 | ₩95,090 | ₩95,117 | -0.41% | 11만 |
|---|
| 2026.08.14 | ₩95,909 | ₩95,909 | ₩95,486 | ₩95,614 | -0.31% | 18.3만 |
|---|
| 2026.08.13 | ₩95,681 | ₩95,936 | ₩95,455 | ₩95,815 | +0.14% | 8.5만 |
|---|
| 2026.08.12 | ₩95,520 | ₩95,520 | ₩95,205 | ₩95,359 | -0.17% | 20.4만 |
|---|
| 2026.08.11 | ₩95,741 | ₩95,748 | ₩95,171 | ₩95,265 | -0.50% | 7.1만 |
|---|
| 2026.08.10 | ₩95,372 | ₩95,721 | ₩95,372 | ₩95,560 | +0.20% | 9만 |
|---|
| 2026.08.07 | ₩95,117 | ₩95,560 | ₩95,117 | ₩95,480 | +0.38% | 8만 |
|---|
| 2026.08.06 | ₩95,131 | ₩95,292 | ₩94,822 | ₩95,090 | -0.04% | 9.5만 |
|---|
| 2026.08.05 | ₩95,895 | ₩95,895 | ₩94,990 | ₩95,037 | -0.90% | 23.1만 |
|---|
| 2026.08.04 | ₩93,910 | ₩95,359 | ₩93,910 | ₩95,164 | +1.34% | 7.3만 |
|---|
| 2026.08.03 | ₩93,226 | ₩93,937 | ₩92,971 | ₩93,816 | +0.63% | 9.7만 |
|---|
| 2026.07.31 | ₩92,528 | ₩93,065 | ₩91,824 | ₩92,823 | +0.32% | 7.1만 |
|---|
| 2026.07.30 | ₩92,260 | ₩92,649 | ₩91,763 | ₩92,568 | +0.33% | 8.8만 |
|---|
| 2026.07.29 | ₩92,394 | ₩92,984 | ₩91,549 | ₩91,576 | -0.89% | 14.6만 |
|---|
| 2026.07.28 | ₩92,099 | ₩92,850 | ₩92,099 | ₩92,568 | +0.51% | 9.7만 |
|---|
| 2026.07.27 | ₩92,280 | ₩92,394 | ₩91,723 | ₩92,059 | -0.24% | 16.4만 |
|---|
| 2026.07.24 | ₩91,254 | ₩92,105 | ₩91,254 | ₩91,656 | +0.44% | 8.5만 |
|---|
| 2026.07.23 | ₩90,999 | ₩91,468 | ₩90,891 | ₩91,227 | +0.25% | 7만 |
|---|
| 2026.07.22 | ₩91,991 | ₩92,381 | ₩91,938 | ₩91,991 | 0.00% | 10.9만 |
|---|
| 2026.07.21 | ₩92,273 | ₩92,381 | ₩91,898 | ₩92,287 | +0.01% | 8.8만 |
|---|
| 2026.07.20 | ₩92,461 | ₩92,583 | ₩91,857 | ₩91,884 | -0.62% | 8.8만 |
|---|
| 2026.07.17 | ₩91,958 | ₩92,516 | ₩91,958 | ₩92,126 | +0.18% | 17.3만 |
|---|
| 2026.07.16 | ₩92,696 | ₩93,185 | ₩92,689 | ₩93,011 | +0.34% | 9.8만 |
|---|
| 2026.07.15 | ₩92,609 | ₩92,850 | ₩92,427 | ₩92,783 | +0.19% | 15.7만 |
|---|
| 2026.07.14 | ₩92,850 | ₩92,850 | ₩92,327 | ₩92,434 | -0.45% | 9만 |
|---|
| 2026.07.13 | ₩92,421 | ₩92,917 | ₩92,320 | ₩92,448 | +0.03% | 12.5만 |
|---|
| 2026.07.10 | ₩92,220 | ₩92,843 | ₩91,965 | ₩92,796 | +0.63% | 8.8만 |
|---|
| 2026.07.09 | ₩92,072 | ₩92,488 | ₩92,005 | ₩92,488 | +0.45% | 5.7만 |
|---|
| 2026.07.08 | ₩91,844 | ₩92,005 | ₩91,388 | ₩91,911 | +0.07% | 12.3만 |
|---|
| 2026.07.07 | ₩92,434 | ₩92,588 | ₩92,139 | ₩92,287 | -0.16% | 18.3만 |
|---|
| 2026.07.06 | ₩92,642 | ₩92,829 | ₩92,320 | ₩92,743 | +0.11% | 11.2만 |
|---|
| 2026.07.02 | ₩92,126 | ₩92,609 | ₩91,737 | ₩92,327 | +0.22% | 27.6만 |
|---|
| 2026.07.01 | ₩91,723 | ₩92,354 | ₩91,569 | ₩91,844 | +0.13% | 11.4만 |
|---|
| 2026.06.30 | ₩91,280 | ₩92,112 | ₩91,280 | ₩91,951 | +0.73% | 9.5만 |
|---|
| 2026.06.29 | ₩90,663 | ₩91,354 | ₩90,569 | ₩91,307 | +0.71% | 9.5만 |
|---|
| 2026.06.26 | ₩90,113 | ₩90,851 | ₩90,046 | ₩90,113 | 0.00% | 11.8만 |
|---|
| 2026.06.25 | ₩91,334 | ₩91,334 | ₩90,314 | ₩90,569 | -0.84% | 12.1만 |
|---|
| 2026.06.24 | ₩90,435 | ₩91,052 | ₩90,113 | ₩90,395 | -0.04% | 13.1만 |
|---|
| 2026.06.23 | ₩89,993 | ₩90,771 | ₩89,993 | ₩90,127 | +0.15% | 15만 |
|---|
| 2026.06.22 | ₩91,750 | ₩92,072 | ₩91,227 | ₩91,455 | -0.32% | 11.8만 |
|---|
| 2026.06.18 | ₩92,072 | ₩92,206 | ₩91,710 | ₩91,978 | -0.10% | 17.3만 |
|---|
| 2026.06.17 | ₩92,542 | ₩92,649 | ₩91,038 | ₩91,160 | -1.49% | 14.9만 |
|---|
| 2026.06.16 | ₩92,689 | ₩93,055 | ₩92,340 | ₩92,340 | -0.38% | 10.4만 |
|---|
| 2026.06.15 | ₩92,622 | ₩92,957 | ₩92,401 | ₩92,702 | +0.09% | 11.3만 |
|---|
| 2026.06.12 | ₩91,066 | ₩91,656 | ₩90,650 | ₩91,334 | +0.29% | 14.7만 |
|---|
| 2026.06.11 | ₩89,966 | ₩91,200 | ₩89,489 | ₩90,945 | +1.09% | 18만 |
|---|
| 2026.06.10 | ₩90,073 | ₩90,878 | ₩89,429 | ₩89,429 | -0.71% | 25.2만 |
|---|
| 2026.06.09 | ₩90,972 | ₩91,529 | ₩89,027 | ₩90,623 | -0.38% | 20.5만 |
|---|
| 2026.06.08 | ₩90,958 | ₩91,428 | ₩90,543 | ₩90,623 | -0.37% | 16.4만 |
|---|
| 2026.06.05 | ₩91,696 | ₩92,059 | ₩90,449 | ₩90,516 | -1.29% | 11만 |
|---|
| 2026.06.04 | ₩91,830 | ₩92,609 | ₩91,830 | ₩92,474 | +0.70% | 12.7만 |
|---|
| 2026.06.03 | ₩91,857 | ₩92,139 | ₩91,790 | ₩91,951 | +0.10% | 14.1만 |
|---|
| 2026.06.02 | ₩91,683 | ₩92,126 | ₩91,589 | ₩92,045 | +0.40% | 16.1만 |
|---|
| 2026.06.01 | ₩91,750 | ₩92,152 | ₩91,656 | ₩92,005 | +0.28% | 17만 |
|---|
| 2026.05.29 | ₩92,166 | ₩92,394 | ₩91,924 | ₩91,924 | -0.26% | 11.9만 |
|---|
| 2026.05.28 | ₩91,797 | ₩92,260 | ₩91,589 | ₩92,126 | +0.36% | 10.2만 |
|---|
| 2026.05.27 | ₩91,991 | ₩92,273 | ₩91,777 | ₩91,857 | -0.15% | 7.6만 |
|---|
| 2026.05.26 | ₩91,857 | ₩92,166 | ₩91,674 | ₩92,005 | +0.16% | 18.7만 |
|---|
| 2026.05.22 | ₩91,093 | ₩91,656 | ₩91,093 | ₩91,374 | +0.31% | 27.2만 |
|---|
| 2026.05.21 | ₩90,113 | ₩90,985 | ₩89,939 | ₩90,784 | +0.74% | 11.8만 |
|---|
| 2026.05.20 | ₩89,952 | ₩90,636 | ₩89,734 | ₩90,636 | +0.76% | 10.7만 |
|---|
| 2026.05.19 | ₩89,885 | ₩90,301 | ₩89,724 | ₩89,791 | -0.10% | 21.4만 |
|---|
| 2026.05.18 | ₩90,274 | ₩90,587 | ₩89,952 | ₩90,449 | +0.19% | 22.8만 |
|---|
| 2026.05.15 | ₩90,234 | ₩90,616 | ₩90,073 | ₩90,200 | -0.04% | 9.3만 |
|---|
| 2026.05.14 | ₩90,610 | ₩91,113 | ₩90,610 | ₩90,865 | +0.28% | 8.2만 |
|---|
| 2026.05.13 | ₩90,086 | ₩90,663 | ₩89,925 | ₩90,502 | +0.46% | 10.5만 |
|---|
| 2026.05.12 | ₩89,885 | ₩90,127 | ₩89,496 | ₩90,060 | +0.19% | 10.9만 |
|---|
| 2026.05.11 | ₩90,221 | ₩90,657 | ₩90,180 | ₩90,261 | +0.04% | 13.7만 |
|---|
| 2026.05.08 | ₩89,979 | ₩90,382 | ₩89,885 | ₩90,274 | +0.33% | 9.1만 |
|---|
| 2026.05.07 | ₩89,845 | ₩89,979 | ₩89,349 | ₩89,523 | -0.36% | 37.3만 |
|---|
| 2026.05.06 | ₩89,402 | ₩89,845 | ₩89,308 | ₩89,778 | +0.42% | 12.6만 |
|---|
| 2026.05.05 | ₩88,369 | ₩89,027 | ₩88,356 | ₩88,866 | +0.56% | 9.1만 |
|---|
| 2026.05.04 | ₩88,208 | ₩88,503 | ₩87,698 | ₩87,967 | -0.27% | 13.3만 |
|---|
| 2026.05.01 | ₩88,570 | ₩88,919 | ₩88,396 | ₩88,396 | -0.20% | 13.3만 |
|---|
| 2026.04.30 | ₩87,886 | ₩88,477 | ₩87,537 | ₩88,342 | +0.52% | 8.9만 |
|---|
| 2026.04.29 | ₩87,242 | ₩87,457 | ₩87,081 | ₩87,403 | +0.18% | 10.5만 |
|---|
| 2026.04.28 | ₩87,309 | ₩87,444 | ₩87,148 | ₩87,242 | -0.08% | 14만 |
|---|
| 2026.04.27 | ₩87,390 | ₩87,739 | ₩87,390 | ₩87,631 | +0.28% | 9.9만 |
|---|
| 2026.04.24 | ₩87,242 | ₩87,645 | ₩87,122 | ₩87,591 | +0.40% | 16.2만 |
|---|
| 2026.04.23 | ₩87,001 | ₩87,283 | ₩86,322 | ₩87,041 | +0.05% | 13.4만 |
|---|
| 2026.04.22 | ₩87,242 | ₩87,403 | ₩87,068 | ₩87,323 | +0.09% | 21.9만 |
|---|
| 2026.04.21 | ₩87,376 | ₩87,497 | ₩86,518 | ₩86,612 | -0.88% | 20.8만 |
|---|
| 2026.04.20 | ₩87,068 | ₩87,378 | ₩87,041 | ₩87,215 | +0.17% | 9.4만 |
|---|
| 2026.04.17 | ₩86,545 | ₩87,470 | ₩86,545 | ₩87,296 | +0.87% | 20.7만 |
|---|
| 2026.04.16 | ₩86,136 | ₩86,290 | ₩85,941 | ₩86,089 | -0.05% | 11.8만 |
|---|
| 2026.04.15 | ₩85,673 | ₩86,122 | ₩85,445 | ₩86,102 | +0.50% | 27.8만 |
|---|
| 2026.04.14 | ₩85,176 | ₩85,713 | ₩85,056 | ₩85,713 | +0.63% | 13.1만 |
|---|
| 2026.04.13 | ₩83,915 | ₩84,962 | ₩83,915 | ₩84,935 | +1.22% | 14.5만 |
|---|
| 2026.04.10 | ₩84,774 | ₩84,774 | ₩84,130 | ₩84,210 | -0.66% | 24.1만 |
|---|
| 2026.04.09 | ₩84,036 | ₩84,754 | ₩83,935 | ₩84,640 | +0.72% | 19만 |
|---|
| 2026.04.08 | ₩84,264 | ₩84,318 | ₩83,781 | ₩84,277 | +0.02% | 27.1만 |
|---|
| 2026.04.07 | ₩81,715 | ₩82,198 | ₩81,406 | ₩82,198 | +0.59% | 23.3만 |
|---|
| 2026.04.06 | ₩81,521 | ₩81,997 | ₩81,460 | ₩81,970 | +0.55% | 23.4만 |
|---|
| 2026.04.02 | ₩80,293 | ₩81,822 | ₩80,293 | ₩81,554 | +1.57% | 48만 |
|---|
| 2026.04.01 | ₩81,044 | ₩81,782 | ₩81,044 | ₩81,406 | +0.45% | 23.1만 |
|---|
| 2026.03.31 | ₩79,287 | ₩80,736 | ₩79,287 | ₩80,655 | +1.73% | 30.4만 |
|---|
| 2026.03.30 | ₩80,145 | ₩80,145 | ₩78,321 | ₩78,629 | -1.89% | 16.1만 |
|---|
| 2026.03.27 | ₩80,159 | ₩80,430 | ₩79,381 | ₩79,515 | -0.80% | 19만 |
|---|
| 2026.03.26 | ₩81,058 | ₩81,406 | ₩80,239 | ₩80,306 | -0.93% | 28.6만 |
|---|
| 2026.03.25 | ₩81,896 | ₩82,144 | ₩81,406 | ₩81,715 | -0.22% | 16.4만 |
|---|
| 2026.03.24 | ₩80,602 | ₩81,836 | ₩80,602 | ₩81,500 | +1.12% | 15.5만 |
|---|
| 2026.03.23 | ₩81,420 | ₩82,164 | ₩81,017 | ₩81,205 | -0.26% | 30.6만 |
|---|
| 2026.03.20 | ₩81,876 | ₩81,889 | ₩80,212 | ₩80,642 | -1.51% | 12.4만 |
|---|
| 2026.03.19 | ₩81,339 | ₩82,560 | ₩81,339 | ₩82,091 | +0.92% | 17.9만 |
|---|
| 2026.03.18 | ₩83,016 | ₩83,285 | ₩82,272 | ₩82,278 | -0.89% | 22.8만 |
|---|
| 2026.03.17 | ₩83,151 | ₩83,573 | ₩83,151 | ₩83,285 | +0.16% | 17.7만 |
|---|
| 2026.03.16 | ₩82,654 | ₩83,151 | ₩82,600 | ₩82,735 | +0.10% | 88.3만 |
|---|
| 2026.03.13 | ₩82,466 | ₩82,956 | ₩81,822 | ₩81,916 | -0.67% | 16.8만 |
|---|
| 2026.03.12 | ₩82,466 | ₩82,815 | ₩82,077 | ₩82,144 | -0.39% | 16.5만 |
|---|
| 2026.03.11 | ₩82,829 | ₩83,419 | ₩82,761 | ₩83,097 | +0.32% | 27.6만 |
|---|
| 2026.03.10 | ₩82,896 | ₩83,794 | ₩82,815 | ₩82,896 | 0.00% | 49.4만 |
|---|
| 2026.03.09 | ₩81,326 | ₩83,110 | ₩80,856 | ₩83,030 | +2.10% | 119.4만 |
|---|
| 2026.03.06 | ₩82,453 | ₩82,748 | ₩81,983 | ₩82,211 | -0.29% | 25.8만 |
|---|
| 2026.03.05 | ₩83,701 | ₩84,304 | ₩82,802 | ₩83,580 | -0.14% | 20.4만 |
|---|
| 2026.03.04 | ₩83,835 | ₩84,398 | ₩83,573 | ₩84,197 | +0.43% | 11.3만 |
|---|
| 2026.03.03 | ₩82,949 | ₩83,821 | ₩81,957 | ₩83,526 | +0.70% | 22.1만 |
|---|
| 2026.03.02 | ₩83,419 | ₩84,881 | ₩83,419 | ₩84,666 | +1.50% | 29.5만 |
|---|
| 2026.02.27 | ₩84,264 | ₩84,539 | ₩84,036 | ₩84,505 | +0.29% | 29만 |
|---|
| 2026.02.26 | ₩85,203 | ₩85,378 | ₩84,385 | ₩85,056 | -0.17% | 16.2만 |
|---|
| 2026.02.25 | ₩84,921 | ₩85,364 | ₩84,854 | ₩85,284 | +0.43% | 12.1만 |
|---|
| 2026.02.24 | ₩83,674 | ₩84,707 | ₩83,674 | ₩84,586 | +1.09% | 20.3만 |
|---|
| 2026.02.23 | ₩84,693 | ₩84,942 | ₩83,379 | ₩83,754 | -1.11% | 17.8만 |
|---|
| 2026.02.20 | ₩84,076 | ₩85,143 | ₩84,076 | ₩85,082 | +1.20% | 17.7만 |
|---|
| 2026.02.19 | ₩84,425 | ₩84,559 | ₩83,955 | ₩84,452 | +0.03% | 14.9만 |
|---|
| 2026.02.18 | ₩84,157 | ₩85,082 | ₩84,143 | ₩84,680 | +0.62% | 40.7만 |
|---|
| 2026.02.17 | ₩83,580 | ₩84,177 | ₩82,909 | ₩83,929 | +0.42% | 215.4만 |
|---|
| 2026.02.13 | ₩83,727 | ₩84,438 | ₩83,137 | ₩83,942 | +0.26% | 32.4만 |
|---|
| 2026.02.12 | ₩85,445 | ₩85,746 | ₩83,419 | ₩83,580 | -2.18% | 34.2만 |
|---|
| 2026.02.11 | ₩85,606 | ₩85,847 | ₩84,626 | ₩85,176 | -0.50% | 39.6만 |
|---|
| 2026.02.10 | ₩85,136 | ₩85,404 | ₩84,881 | ₩84,908 | -0.27% | 55.9만 |
|---|
| 2026.02.09 | ₩84,573 | ₩85,364 | ₩84,412 | ₩85,123 | +0.65% | 22.9만 |
|---|
| 2026.02.06 | ₩83,164 | ₩84,881 | ₩83,164 | ₩84,747 | +1.90% | 28만 |
|---|
| 2026.02.05 | ₩82,869 | ₩83,379 | ₩82,225 | ₩82,641 | -0.28% | 19.6만 |
|---|
| 2026.02.04 | ₩84,197 | ₩84,452 | ₩83,031 | ₩83,794 | -0.48% | 32만 |
|---|
| 2026.02.03 | ₩84,854 | ₩84,991 | ₩83,285 | ₩84,157 | -0.82% | 18.7만 |
|---|
| 2026.02.02 | ₩83,754 | ₩85,029 | ₩83,754 | ₩84,760 | +1.20% | 15만 |
|---|
| 2026.01.30 | ₩84,666 | ₩84,947 | ₩83,727 | ₩84,244 | -0.50% | 33.5만 |
|---|
| 2026.01.29 | ₩85,485 | ₩85,485 | ₩83,902 | ₩85,203 | -0.33% | 32.1만 |
|---|
| 2026.01.28 | ₩85,203 | ₩85,384 | ₩84,841 | ₩85,015 | -0.22% | 37.1만 |
|---|
| 2026.01.27 | ₩84,854 | ₩85,082 | ₩84,666 | ₩84,935 | +0.09% | 29만 |
|---|
| 2026.01.26 | ₩84,666 | ₩84,845 | ₩84,646 | ₩84,666 | 0.00% | 12.1만 |
|---|
| 2026.01.23 | ₩84,559 | ₩84,720 | ₩84,264 | ₩84,452 | -0.13% | 15만 |
|---|
| 2026.01.22 | ₩84,666 | ₩84,841 | ₩84,331 | ₩84,532 | -0.16% | 19.5만 |
|---|
| 2026.01.21 | ₩83,204 | ₩84,452 | ₩83,124 | ₩84,063 | +1.03% | 19.8만 |
|---|
| 2026.01.20 | ₩83,043 | ₩83,591 | ₩82,587 | ₩82,668 | -0.45% | 13.3만 |
|---|
| 2026.01.16 | ₩84,660 | ₩84,740 | ₩84,197 | ₩84,277 | -0.45% | 20.2만 |
|---|
| 2026.01.15 | ₩84,573 | ₩84,908 | ₩84,449 | ₩84,505 | -0.08% | 27.2만 |
|---|
| 2026.01.14 | ₩84,157 | ₩84,264 | ₩83,620 | ₩84,036 | -0.14% | 26만 |
|---|
| 2026.01.13 | ₩84,734 | ₩84,787 | ₩84,184 | ₩84,452 | -0.33% | 27.1만 |
|---|
| 2026.01.12 | ₩84,224 | ₩84,720 | ₩84,184 | ₩84,626 | +0.48% | 38.1만 |
|---|
| 2026.01.09 | ₩84,345 | ₩84,774 | ₩83,955 | ₩84,666 | +0.38% | 16.2만 |
|---|
| 2026.01.08 | ₩83,821 | ₩84,184 | ₩83,620 | ₩84,076 | +0.30% | 23.5만 |
|---|
| 2026.01.07 | ₩84,485 | ₩84,485 | ₩83,835 | ₩83,875 | -0.72% | 88.9만 |
|---|
| 2026.01.06 | ₩83,741 | ₩84,586 | ₩83,741 | ₩84,532 | +0.95% | 25.1만 |
|---|
| 2026.01.05 | ₩83,298 | ₩83,915 | ₩83,298 | ₩83,674 | +0.45% | 26.8만 |
|---|
| 2026.01.02 | ₩82,493 | ₩82,842 | ₩82,211 | ₩82,735 | +0.29% | 25.2만 |
|---|
| 2025.12.31 | ₩82,694 | ₩82,694 | ₩81,983 | ₩82,010 | -0.83% | 28.6만 |
|---|
| 2025.12.30 | ₩82,869 | ₩82,936 | ₩82,694 | ₩82,694 | -0.21% | 11.8만 |
|---|
| 2025.12.29 | ₩82,668 | ₩82,976 | ₩82,600 | ₩82,829 | +0.19% | 20.2만 |
|---|
| 2025.12.26 | ₩83,231 | ₩83,231 | ₩83,004 | ₩83,164 | -0.08% | 8.5만 |
|---|
| 2025.12.24 | ₩82,909 | ₩83,231 | ₩82,855 | ₩83,137 | +0.28% | 6.9만 |
|---|
| 2025.12.23 | ₩82,621 | ₩82,896 | ₩82,507 | ₩82,882 | +0.32% | 14.4만 |
|---|
| 2025.12.22 | ₩82,493 | ₩82,761 | ₩82,493 | ₩82,728 | +0.28% | 15.8만 |
|---|
| 2025.12.19 | ₩81,675 | ₩82,393 | ₩81,675 | ₩82,292 | +0.76% | 56.7만 |
|---|
| 2025.12.18 | ₩81,715 | ₩82,144 | ₩81,306 | ₩81,474 | -0.30% | 24.9만 |
|---|
| 2025.12.17 | ₩81,849 | ₩81,983 | ₩80,796 | ₩80,830 | -1.25% | 15.6만 |
|---|
| 2025.12.16 | ₩81,809 | ₩82,104 | ₩81,272 | ₩81,742 | -0.08% | 24.3만 |
|---|
| 2025.12.15 | ₩82,748 | ₩82,748 | ₩81,930 | ₩82,037 | -0.86% | 18.4만 |
|---|
| 2025.12.12 | ₩83,298 | ₩83,466 | ₩82,024 | ₩82,252 | -1.26% | 27.2만 |
|---|
| 2025.12.11 | ₩82,748 | ₩83,365 | ₩82,572 | ₩83,338 | +0.71% | 34.5만 |
|---|
| 2025.12.10 | ₩82,024 | ₩83,244 | ₩82,003 | ₩83,030 | +1.23% | 14.3만 |
|---|
| 2025.12.09 | ₩81,876 | ₩82,406 | ₩81,876 | ₩82,037 | +0.20% | 14.1만 |
|---|
| 2025.12.08 | ₩82,399 | ₩82,399 | ₩81,822 | ₩82,037 | -0.44% | 18만 |
|---|
| 2025.12.05 | ₩82,117 | ₩82,650 | ₩82,117 | ₩82,265 | +0.18% | 13.8만 |
|---|
| 2025.12.04 | ₩81,997 | ₩82,158 | ₩81,688 | ₩82,050 | +0.07% | 20.7만 |
|---|
| 2025.12.03 | ₩81,192 | ₩81,970 | ₩81,192 | ₩81,849 | +0.81% | 12.3만 |
|---|
| 2025.12.02 | ₩81,447 | ₩81,541 | ₩81,017 | ₩81,326 | -0.15% | 12만 |
|---|
| 2025.12.01 | ₩80,709 | ₩81,541 | ₩80,709 | ₩81,111 | +0.50% | 14.6만 |
|---|
| 2025.11.28 | ₩80,964 | ₩81,353 | ₩80,897 | ₩81,286 | +0.40% | 4.2만 |
|---|
| 2025.11.26 | ₩80,373 | ₩81,098 | ₩80,373 | ₩80,803 | +0.53% | 8.6만 |
|---|
| 2025.11.25 | ₩78,992 | ₩80,159 | ₩78,750 | ₩80,011 | +1.29% | 15.2만 |
|---|
| 2025.11.24 | ₩78,495 | ₩79,314 | ₩78,200 | ₩79,126 | +0.80% | 12.5만 |
|---|
| 2025.11.21 | ₩77,113 | ₩78,616 | ₩76,630 | ₩77,999 | +1.15% | 28.9만 |
|---|
| 2025.11.20 | ₩79,649 | ₩79,951 | ₩76,798 | ₩76,845 | -3.52% | 28.3만 |
|---|
| 2025.11.19 | ₩78,307 | ₩79,032 | ₩77,985 | ₩78,442 | +0.17% | 24.2만 |
|---|
| 2025.11.18 | ₩78,254 | ₩78,864 | ₩77,663 | ₩78,267 | +0.02% | 53.7만 |
|---|
| 2025.11.17 | ₩79,602 | ₩80,065 | ₩78,321 | ₩78,750 | -1.07% | 25.9만 |
|---|
| 2025.11.14 | ₩78,978 | ₩80,556 | ₩78,898 | ₩79,958 | +1.24% | 45.9만 |
|---|
| 2025.11.13 | ₩81,071 | ₩81,326 | ₩79,797 | ₩79,984 | -1.34% | 37.5만 |
|---|
| 2025.11.12 | ₩81,661 | ₩81,863 | ₩81,393 | ₩81,541 | -0.15% | 24.2만 |
|---|
| 2025.11.11 | ₩81,125 | ₩81,567 | ₩81,017 | ₩81,366 | +0.30% | 30.2만 |
|---|
| 2025.11.10 | ₩81,138 | ₩81,521 | ₩80,615 | ₩81,353 | +0.26% | 46.2만 |
|---|
| 2025.11.07 | ₩79,421 | ₩80,219 | ₩78,764 | ₩80,199 | +0.98% | 77.5만 |
|---|
| 2025.11.06 | ₩80,360 | ₩80,360 | ₩79,716 | ₩79,810 | -0.68% | 39.1만 |
|---|
| 2025.11.05 | ₩80,293 | ₩80,836 | ₩80,293 | ₩80,508 | +0.27% | 16만 |
|---|
| 2025.11.04 | ₩80,186 | ₩80,575 | ₩80,186 | ₩80,387 | +0.25% | 15.4만 |
|---|
| 2025.11.03 | ₩81,004 | ₩81,004 | ₩80,400 | ₩80,749 | -0.31% | 15.9만 |
|---|
| 2025.10.31 | ₩81,245 | ₩81,245 | ₩80,508 | ₩80,695 | -0.68% | 35.1만 |
|---|
| 2025.10.30 | ₩80,776 | ₩81,286 | ₩80,628 | ₩80,628 | -0.18% | 26만 |
|---|
| 2025.10.29 | ₩81,863 | ₩81,863 | ₩81,038 | ₩81,380 | -0.59% | 26.3만 |
|---|
| 2025.10.28 | ₩82,117 | ₩82,117 | ₩81,809 | ₩81,822 | -0.36% | 13.4만 |
|---|
| 2025.10.27 | ₩81,755 | ₩81,916 | ₩81,635 | ₩81,903 | +0.18% | 28.2만 |
|---|
| 2025.10.24 | ₩81,366 | ₩81,428 | ₩81,192 | ₩81,272 | -0.12% | 36.9만 |
|---|
| 2025.10.23 | ₩80,722 | ₩81,017 | ₩80,615 | ₩80,897 | +0.22% | 14.3만 |
|---|
| 2025.10.22 | ₩80,924 | ₩81,004 | ₩80,333 | ₩80,642 | -0.35% | 27.7만 |
|---|
| 2025.10.21 | ₩80,843 | ₩81,111 | ₩80,816 | ₩81,017 | +0.22% | 19.2만 |
|---|
| 2025.10.20 | ₩80,387 | ₩81,017 | ₩80,387 | ₩80,924 | +0.67% | 22.4만 |
|---|
| 2025.10.17 | ₩79,367 | ₩80,253 | ₩79,367 | ₩80,105 | +0.93% | 18.6만 |
|---|
| 2025.10.16 | ₩80,266 | ₩80,400 | ₩79,112 | ₩79,421 | -1.05% | 15.8만 |
|---|
| 2025.10.15 | ₩80,508 | ₩80,850 | ₩79,723 | ₩80,212 | -0.37% | 9.7만 |
|---|
| 2025.10.14 | ₩79,381 | ₩80,441 | ₩79,247 | ₩80,186 | +1.01% | 20.8만 |
|---|
| 2025.10.13 | ₩79,917 | ₩80,132 | ₩79,649 | ₩79,971 | +0.07% | 12.3만 |
|---|
| 2025.10.10 | ₩80,910 | ₩81,192 | ₩79,240 | ₩79,273 | -2.02% | 21.6만 |
|---|