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 | ₩95,316 | ₩95,865 | ₩95,302 | ₩95,771 | +0.48% | 19.4만 |
| 2026.10.08 | ₩94,860 | ₩95,289 | ₩94,806 | ₩95,182 | +0.34% | 19만 |
| 2026.10.07 | ₩95,074 | ₩95,329 | ₩94,793 | ₩95,155 | +0.08% | 32.9만 |
| 2026.10.06 | ₩95,195 | ₩95,557 | ₩95,168 | ₩95,396 | +0.21% | 36.8만 |
| 2026.10.05 | ₩94,136 | ₩95,101 | ₩94,136 | ₩94,887 | +0.80% | 17.1만 |
| 2026.10.02 | ₩94,351 | ₩94,451 | ₩94,002 | ₩94,210 | -0.15% | 14.2만 |
| 2026.10.01 | ₩93,775 | ₩93,882 | ₩93,172 | ₩93,600 | -0.19% | 22.3만 |
| 2026.09.30 | ₩93,909 | ₩94,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,413 |
| -0.53% |
| 40.2만 |
| 2026.09.29 | ₩93,935 | ₩93,935 | ₩93,413 | ₩93,721 | -0.23% | 32.1만 |
|---|
| 2026.09.28 | ₩93,909 | ₩94,337 | ₩93,681 | ₩93,962 | +0.06% | 57.7만 |
|---|
| 2026.09.25 | ₩93,801 | ₩94,458 | ₩93,654 | ₩94,344 | +0.58% | 17.8만 |
|---|
| 2026.09.24 | ₩93,386 | ₩93,895 | ₩93,373 | ₩93,741 | +0.38% | 26.3만 |
|---|
| 2026.09.23 | ₩94,177 | ₩94,277 | ₩93,627 | ₩93,775 | -0.43% | 14.6만 |
|---|
| 2026.09.22 | ₩94,485 | ₩94,498 | ₩94,217 | ₩94,351 | -0.14% | 8만 |
|---|
| 2026.09.21 | ₩93,600 | ₩94,512 | ₩93,520 | ₩94,324 | +0.77% | 19.9만 |
|---|
| 2026.09.18 | ₩93,359 | ₩93,480 | ₩93,044 | ₩93,413 | +0.06% | 8.4만 |
|---|
| 2026.09.17 | ₩93,801 | ₩93,801 | ₩93,084 | ₩93,386 | -0.44% | 7.9만 |
|---|
| 2026.09.16 | ₩93,319 | ₩93,480 | ₩92,207 | ₩92,649 | -0.72% | 10.9만 |
|---|
| 2026.09.15 | ₩93,386 | ₩93,547 | ₩92,904 | ₩93,064 | -0.34% | 9.1만 |
|---|
| 2026.09.14 | ₩93,145 | ₩93,761 | ₩93,145 | ₩93,520 | +0.40% | 12.8만 |
|---|
| 2026.09.11 | ₩93,346 | ₩93,734 | ₩93,346 | ₩93,533 | +0.20% | 10.6만 |
|---|
| 2026.09.10 | ₩92,689 | ₩92,924 | ₩92,448 | ₩92,743 | +0.06% | 17.5만 |
|---|
| 2026.09.09 | ₩93,346 | ₩93,346 | ₩92,924 | ₩93,038 | -0.33% | 9.8만 |
|---|
| 2026.09.08 | ₩94,203 | ₩94,203 | ₩93,567 | ₩93,641 | -0.60% | 13.7만 |
|---|
| 2026.09.04 | ₩94,847 | ₩94,914 | ₩94,458 | ₩94,512 | -0.35% | 7.6만 |
|---|
| 2026.09.03 | ₩94,679 | ₩95,115 | ₩94,498 | ₩95,048 | +0.39% | 10.1만 |
|---|
| 2026.09.02 | ₩94,029 | ₩94,445 | ₩94,029 | ₩94,297 | +0.29% | 15.1만 |
|---|
| 2026.09.01 | ₩93,935 | ₩94,390 | ₩93,815 | ₩93,976 | +0.04% | 23.9만 |
|---|
| 2026.08.31 | ₩94,726 | ₩94,806 | ₩94,308 | ₩94,538 | -0.20% | 9.4만 |
|---|
| 2026.08.28 | ₩95,369 | ₩95,617 | ₩94,940 | ₩95,014 | -0.37% | 9.3만 |
|---|
| 2026.08.27 | ₩95,034 | ₩95,369 | ₩94,868 | ₩95,208 | +0.18% | 6만 |
|---|
| 2026.08.26 | ₩94,780 | ₩95,195 | ₩94,780 | ₩95,048 | +0.28% | 11.1만 |
|---|
| 2026.08.25 | ₩95,195 | ₩95,195 | ₩94,699 | ₩95,021 | -0.18% | 7.6만 |
|---|
| 2026.08.24 | ₩94,605 | ₩94,954 | ₩94,605 | ₩94,833 | +0.24% | 9.3만 |
|---|
| 2026.08.21 | ₩94,726 | ₩95,007 | ₩94,498 | ₩94,739 | +0.01% | 5.3만 |
|---|
| 2026.08.20 | ₩94,605 | ₩95,048 | ₩94,270 | ₩94,284 | -0.34% | 16.1만 |
|---|
| 2026.08.19 | ₩94,914 | ₩95,691 | ₩94,914 | ₩95,088 | +0.18% | 6.9만 |
|---|
| 2026.08.18 | ₩94,753 | ₩94,967 | ₩94,699 | ₩94,780 | +0.03% | 7.5만 |
|---|
| 2026.08.17 | ₩95,396 | ₩95,396 | ₩94,981 | ₩95,007 | -0.41% | 11만 |
|---|
| 2026.08.14 | ₩95,798 | ₩95,798 | ₩95,376 | ₩95,503 | -0.31% | 18.3만 |
|---|
| 2026.08.13 | ₩95,570 | ₩95,825 | ₩95,345 | ₩95,704 | +0.14% | 8.5만 |
|---|
| 2026.08.12 | ₩95,409 | ₩95,409 | ₩95,095 | ₩95,249 | -0.17% | 20.4만 |
|---|
| 2026.08.11 | ₩95,631 | ₩95,637 | ₩95,061 | ₩95,155 | -0.50% | 7.1만 |
|---|
| 2026.08.10 | ₩95,262 | ₩95,610 | ₩95,262 | ₩95,450 | +0.20% | 9만 |
|---|
| 2026.08.07 | ₩95,007 | ₩95,450 | ₩95,007 | ₩95,369 | +0.38% | 8만 |
|---|
| 2026.08.06 | ₩95,021 | ₩95,182 | ₩94,713 | ₩94,981 | -0.04% | 9.5만 |
|---|
| 2026.08.05 | ₩95,785 | ₩95,785 | ₩94,880 | ₩94,927 | -0.90% | 23.1만 |
|---|
| 2026.08.04 | ₩93,801 | ₩95,249 | ₩93,801 | ₩95,054 | +1.34% | 7.3만 |
|---|
| 2026.08.03 | ₩93,118 | ₩93,828 | ₩92,863 | ₩93,708 | +0.63% | 9.7만 |
|---|
| 2026.07.31 | ₩92,421 | ₩92,957 | ₩91,718 | ₩92,716 | +0.32% | 7.1만 |
|---|
| 2026.07.30 | ₩92,153 | ₩92,542 | ₩91,657 | ₩92,461 | +0.33% | 8.8만 |
|---|
| 2026.07.29 | ₩92,287 | ₩92,877 | ₩91,443 | ₩91,470 | -0.89% | 14.6만 |
|---|
| 2026.07.28 | ₩91,992 | ₩92,743 | ₩91,992 | ₩92,461 | +0.51% | 9.7만 |
|---|
| 2026.07.27 | ₩92,173 | ₩92,287 | ₩91,617 | ₩91,952 | -0.24% | 16.4만 |
|---|
| 2026.07.24 | ₩91,148 | ₩91,999 | ₩91,148 | ₩91,550 | +0.44% | 8.5만 |
|---|
| 2026.07.23 | ₩90,894 | ₩91,363 | ₩90,786 | ₩91,121 | +0.25% | 7만 |
|---|
| 2026.07.22 | ₩91,885 | ₩92,274 | ₩91,832 | ₩91,885 | 0.00% | 10.9만 |
|---|
| 2026.07.21 | ₩92,167 | ₩92,274 | ₩91,791 | ₩92,180 | +0.01% | 8.8만 |
|---|
| 2026.07.20 | ₩92,354 | ₩92,476 | ₩91,751 | ₩91,778 | -0.62% | 8.8만 |
|---|
| 2026.07.17 | ₩91,852 | ₩92,409 | ₩91,852 | ₩92,019 | +0.18% | 17.3만 |
|---|
| 2026.07.16 | ₩92,589 | ₩93,078 | ₩92,582 | ₩92,904 | +0.34% | 9.8만 |
|---|
| 2026.07.15 | ₩92,502 | ₩92,743 | ₩92,321 | ₩92,676 | +0.19% | 15.7만 |
|---|
| 2026.07.14 | ₩92,743 | ₩92,743 | ₩92,220 | ₩92,327 | -0.45% | 9만 |
|---|
| 2026.07.13 | ₩92,314 | ₩92,810 | ₩92,213 | ₩92,341 | +0.03% | 12.5만 |
|---|
| 2026.07.10 | ₩92,113 | ₩92,736 | ₩91,858 | ₩92,689 | +0.63% | 8.8만 |
|---|
| 2026.07.09 | ₩91,966 | ₩92,381 | ₩91,899 | ₩92,381 | +0.45% | 5.7만 |
|---|
| 2026.07.08 | ₩91,738 | ₩91,899 | ₩91,282 | ₩91,805 | +0.07% | 12.3만 |
|---|
| 2026.07.07 | ₩92,327 | ₩92,481 | ₩92,033 | ₩92,180 | -0.16% | 18.3만 |
|---|
| 2026.07.06 | ₩92,535 | ₩92,721 | ₩92,213 | ₩92,636 | +0.11% | 11.2만 |
|---|
| 2026.07.02 | ₩92,019 | ₩92,502 | ₩91,631 | ₩92,220 | +0.22% | 27.6만 |
|---|
| 2026.07.01 | ₩91,617 | ₩92,247 | ₩91,463 | ₩91,738 | +0.13% | 11.4만 |
|---|
| 2026.06.30 | ₩91,175 | ₩92,006 | ₩91,175 | ₩91,845 | +0.73% | 9.5만 |
|---|
| 2026.06.29 | ₩90,559 | ₩91,249 | ₩90,465 | ₩91,202 | +0.71% | 9.5만 |
|---|
| 2026.06.26 | ₩90,009 | ₩90,746 | ₩89,942 | ₩90,009 | 0.00% | 11.8만 |
|---|
| 2026.06.25 | ₩91,229 | ₩91,229 | ₩90,210 | ₩90,465 | -0.84% | 12.1만 |
|---|
| 2026.06.24 | ₩90,331 | ₩90,947 | ₩90,009 | ₩90,291 | -0.04% | 13.1만 |
|---|
| 2026.06.23 | ₩89,889 | ₩90,666 | ₩89,889 | ₩90,023 | +0.15% | 15만 |
|---|
| 2026.06.22 | ₩91,644 | ₩91,966 | ₩91,121 | ₩91,349 | -0.32% | 11.8만 |
|---|
| 2026.06.18 | ₩91,966 | ₩92,100 | ₩91,604 | ₩91,872 | -0.10% | 17.3만 |
|---|
| 2026.06.17 | ₩92,435 | ₩92,542 | ₩90,932 | ₩91,054 | -1.49% | 14.9만 |
|---|
| 2026.06.16 | ₩92,582 | ₩92,948 | ₩92,234 | ₩92,234 | -0.38% | 10.4만 |
|---|
| 2026.06.15 | ₩92,515 | ₩92,850 | ₩92,294 | ₩92,595 | +0.09% | 11.3만 |
|---|
| 2026.06.12 | ₩90,961 | ₩91,550 | ₩90,545 | ₩91,229 | +0.29% | 14.7만 |
|---|
| 2026.06.11 | ₩89,862 | ₩91,095 | ₩89,386 | ₩90,840 | +1.09% | 18만 |
|---|
| 2026.06.10 | ₩89,969 | ₩90,773 | ₩89,326 | ₩89,326 | -0.71% | 25.2만 |
|---|
| 2026.06.09 | ₩90,867 | ₩91,423 | ₩88,924 | ₩90,518 | -0.38% | 20.5만 |
|---|
| 2026.06.08 | ₩90,853 | ₩91,322 | ₩90,438 | ₩90,518 | -0.37% | 16.4만 |
|---|
| 2026.06.05 | ₩91,590 | ₩91,952 | ₩90,344 | ₩90,411 | -1.29% | 11만 |
|---|
| 2026.06.04 | ₩91,724 | ₩92,502 | ₩91,724 | ₩92,368 | +0.70% | 12.7만 |
|---|
| 2026.06.03 | ₩91,751 | ₩92,033 | ₩91,684 | ₩91,845 | +0.10% | 14.1만 |
|---|
| 2026.06.02 | ₩91,577 | ₩92,019 | ₩91,483 | ₩91,939 | +0.40% | 16.1만 |
|---|
| 2026.06.01 | ₩91,644 | ₩92,046 | ₩91,550 | ₩91,899 | +0.28% | 17만 |
|---|
| 2026.05.29 | ₩92,059 | ₩92,287 | ₩91,818 | ₩91,818 | -0.26% | 11.9만 |
|---|
| 2026.05.28 | ₩91,691 | ₩92,153 | ₩91,483 | ₩92,019 | +0.36% | 10.2만 |
|---|
| 2026.05.27 | ₩91,885 | ₩92,167 | ₩91,671 | ₩91,751 | -0.15% | 7.6만 |
|---|
| 2026.05.26 | ₩91,751 | ₩92,059 | ₩91,568 | ₩91,899 | +0.16% | 18.7만 |
|---|
| 2026.05.22 | ₩90,987 | ₩91,550 | ₩90,987 | ₩91,269 | +0.31% | 27.2만 |
|---|
| 2026.05.21 | ₩90,009 | ₩90,880 | ₩89,835 | ₩90,679 | +0.74% | 11.8만 |
|---|
| 2026.05.20 | ₩89,848 | ₩90,532 | ₩89,630 | ₩90,532 | +0.76% | 10.7만 |
|---|
| 2026.05.19 | ₩89,781 | ₩90,197 | ₩89,621 | ₩89,688 | -0.10% | 21.4만 |
|---|
| 2026.05.18 | ₩90,170 | ₩90,482 | ₩89,848 | ₩90,344 | +0.19% | 22.8만 |
|---|
| 2026.05.15 | ₩90,130 | ₩90,512 | ₩89,969 | ₩90,096 | -0.04% | 9.3만 |
|---|
| 2026.05.14 | ₩90,505 | ₩91,007 | ₩90,505 | ₩90,760 | +0.28% | 8.2만 |
|---|
| 2026.05.13 | ₩89,982 | ₩90,559 | ₩89,822 | ₩90,398 | +0.46% | 10.5만 |
|---|
| 2026.05.12 | ₩89,781 | ₩90,023 | ₩89,393 | ₩89,956 | +0.19% | 10.9만 |
|---|
| 2026.05.11 | ₩90,116 | ₩90,552 | ₩90,076 | ₩90,157 | +0.04% | 13.7만 |
|---|
| 2026.05.08 | ₩89,875 | ₩90,277 | ₩89,781 | ₩90,170 | +0.33% | 9.1만 |
|---|
| 2026.05.07 | ₩89,741 | ₩89,875 | ₩89,245 | ₩89,420 | -0.36% | 37.3만 |
|---|
| 2026.05.06 | ₩89,299 | ₩89,741 | ₩89,205 | ₩89,674 | +0.42% | 12.6만 |
|---|
| 2026.05.05 | ₩88,267 | ₩88,924 | ₩88,254 | ₩88,763 | +0.56% | 9.1만 |
|---|
| 2026.05.04 | ₩88,106 | ₩88,401 | ₩87,597 | ₩87,865 | -0.27% | 13.3만 |
|---|
| 2026.05.01 | ₩88,468 | ₩88,817 | ₩88,294 | ₩88,294 | -0.20% | 13.3만 |
|---|
| 2026.04.30 | ₩87,785 | ₩88,374 | ₩87,436 | ₩88,240 | +0.52% | 8.9만 |
|---|
| 2026.04.29 | ₩87,141 | ₩87,356 | ₩86,981 | ₩87,302 | +0.18% | 10.5만 |
|---|
| 2026.04.28 | ₩87,209 | ₩87,343 | ₩87,048 | ₩87,141 | -0.08% | 14만 |
|---|
| 2026.04.27 | ₩87,289 | ₩87,637 | ₩87,289 | ₩87,530 | +0.28% | 9.9만 |
|---|
| 2026.04.24 | ₩87,141 | ₩87,544 | ₩87,021 | ₩87,490 | +0.40% | 16.2만 |
|---|
| 2026.04.23 | ₩86,900 | ₩87,182 | ₩86,222 | ₩86,940 | +0.05% | 13.4만 |
|---|
| 2026.04.22 | ₩87,141 | ₩87,302 | ₩86,967 | ₩87,222 | +0.09% | 21.9만 |
|---|
| 2026.04.21 | ₩87,275 | ₩87,396 | ₩86,418 | ₩86,512 | -0.88% | 20.8만 |
|---|
| 2026.04.20 | ₩86,967 | ₩87,277 | ₩86,940 | ₩87,115 | +0.17% | 9.4만 |
|---|
| 2026.04.17 | ₩86,445 | ₩87,369 | ₩86,445 | ₩87,195 | +0.87% | 20.7만 |
|---|
| 2026.04.16 | ₩86,036 | ₩86,190 | ₩85,842 | ₩85,989 | -0.05% | 11.8만 |
|---|
| 2026.04.15 | ₩85,574 | ₩86,023 | ₩85,346 | ₩86,002 | +0.50% | 27.8만 |
|---|
| 2026.04.14 | ₩85,078 | ₩85,614 | ₩84,957 | ₩85,614 | +0.63% | 13.1만 |
|---|
| 2026.04.13 | ₩83,818 | ₩84,863 | ₩83,818 | ₩84,837 | +1.22% | 14.5만 |
|---|
| 2026.04.10 | ₩84,676 | ₩84,676 | ₩84,033 | ₩84,113 | -0.66% | 24.1만 |
|---|
| 2026.04.09 | ₩83,939 | ₩84,656 | ₩83,838 | ₩84,542 | +0.72% | 19만 |
|---|
| 2026.04.08 | ₩84,167 | ₩84,220 | ₩83,684 | ₩84,180 | +0.02% | 27.1만 |
|---|
| 2026.04.07 | ₩81,621 | ₩82,103 | ₩81,312 | ₩82,103 | +0.59% | 23.3만 |
|---|
| 2026.04.06 | ₩81,426 | ₩81,902 | ₩81,366 | ₩81,875 | +0.55% | 23.4만 |
|---|
| 2026.04.02 | ₩80,200 | ₩81,728 | ₩80,200 | ₩81,460 | +1.57% | 48만 |
|---|
| 2026.04.01 | ₩80,951 | ₩81,688 | ₩80,951 | ₩81,312 | +0.45% | 23.1만 |
|---|
| 2026.03.31 | ₩79,195 | ₩80,642 | ₩79,195 | ₩80,562 | +1.73% | 30.4만 |
|---|
| 2026.03.30 | ₩80,053 | ₩80,053 | ₩78,230 | ₩78,539 | -1.89% | 16.1만 |
|---|
| 2026.03.27 | ₩80,066 | ₩80,337 | ₩79,289 | ₩79,423 | -0.80% | 19만 |
|---|
| 2026.03.26 | ₩80,964 | ₩81,312 | ₩80,147 | ₩80,214 | -0.93% | 28.6만 |
|---|
| 2026.03.25 | ₩81,802 | ₩82,049 | ₩81,312 | ₩81,621 | -0.22% | 16.4만 |
|---|
| 2026.03.24 | ₩80,508 | ₩81,741 | ₩80,508 | ₩81,406 | +1.12% | 15.5만 |
|---|
| 2026.03.23 | ₩81,326 | ₩82,070 | ₩80,924 | ₩81,111 | -0.26% | 30.6만 |
|---|
| 2026.03.20 | ₩81,781 | ₩81,795 | ₩80,120 | ₩80,549 | -1.51% | 12.4만 |
|---|
| 2026.03.19 | ₩81,245 | ₩82,465 | ₩81,245 | ₩81,996 | +0.92% | 17.9만 |
|---|
| 2026.03.18 | ₩82,920 | ₩83,188 | ₩82,177 | ₩82,183 | -0.89% | 22.8만 |
|---|
| 2026.03.17 | ₩83,054 | ₩83,477 | ₩83,054 | ₩83,188 | +0.16% | 17.7만 |
|---|
| 2026.03.16 | ₩82,559 | ₩83,054 | ₩82,505 | ₩82,639 | +0.10% | 88.3만 |
|---|
| 2026.03.13 | ₩82,371 | ₩82,860 | ₩81,728 | ₩81,822 | -0.67% | 16.8만 |
|---|
| 2026.03.12 | ₩82,371 | ₩82,719 | ₩81,982 | ₩82,049 | -0.39% | 16.5만 |
|---|
| 2026.03.11 | ₩82,733 | ₩83,322 | ₩82,666 | ₩83,001 | +0.32% | 27.6만 |
|---|
| 2026.03.10 | ₩82,800 | ₩83,698 | ₩82,719 | ₩82,800 | 0.00% | 49.4만 |
|---|
| 2026.03.09 | ₩81,232 | ₩83,014 | ₩80,763 | ₩82,934 | +2.10% | 119.4만 |
|---|
| 2026.03.06 | ₩82,358 | ₩82,652 | ₩81,889 | ₩82,116 | -0.29% | 25.8만 |
|---|
| 2026.03.05 | ₩83,604 | ₩84,207 | ₩82,706 | ₩83,483 | -0.14% | 20.4만 |
|---|
| 2026.03.04 | ₩83,738 | ₩84,301 | ₩83,477 | ₩84,100 | +0.43% | 11.3만 |
|---|
| 2026.03.03 | ₩82,853 | ₩83,724 | ₩81,862 | ₩83,430 | +0.70% | 22.1만 |
|---|
| 2026.03.02 | ₩83,322 | ₩84,783 | ₩83,322 | ₩84,569 | +1.50% | 29.5만 |
|---|
| 2026.02.27 | ₩84,167 | ₩84,441 | ₩83,939 | ₩84,408 | +0.29% | 29만 |
|---|
| 2026.02.26 | ₩85,105 | ₩85,279 | ₩84,287 | ₩84,957 | -0.17% | 16.2만 |
|---|
| 2026.02.25 | ₩84,823 | ₩85,265 | ₩84,756 | ₩85,185 | +0.43% | 12.1만 |
|---|
| 2026.02.24 | ₩83,577 | ₩84,609 | ₩83,577 | ₩84,488 | +1.09% | 20.3만 |
|---|
| 2026.02.23 | ₩84,595 | ₩84,843 | ₩83,282 | ₩83,657 | -1.11% | 17.8만 |
|---|
| 2026.02.20 | ₩83,979 | ₩85,044 | ₩83,979 | ₩84,984 | +1.20% | 17.7만 |
|---|
| 2026.02.19 | ₩84,327 | ₩84,461 | ₩83,858 | ₩84,354 | +0.03% | 14.9만 |
|---|
| 2026.02.18 | ₩84,059 | ₩84,984 | ₩84,046 | ₩84,582 | +0.62% | 40.7만 |
|---|
| 2026.02.17 | ₩83,483 | ₩84,080 | ₩82,813 | ₩83,832 | +0.42% | 215.4만 |
|---|
| 2026.02.13 | ₩83,631 | ₩84,341 | ₩83,041 | ₩83,845 | +0.26% | 32.4만 |
|---|
| 2026.02.12 | ₩85,346 | ₩85,647 | ₩83,322 | ₩83,483 | -2.18% | 34.2만 |
|---|
| 2026.02.11 | ₩85,507 | ₩85,748 | ₩84,528 | ₩85,078 | -0.50% | 39.6만 |
|---|
| 2026.02.10 | ₩85,038 | ₩85,306 | ₩84,783 | ₩84,810 | -0.27% | 55.9만 |
|---|
| 2026.02.09 | ₩84,475 | ₩85,265 | ₩84,314 | ₩85,024 | +0.65% | 22.9만 |
|---|
| 2026.02.06 | ₩83,068 | ₩84,783 | ₩83,068 | ₩84,649 | +1.90% | 28만 |
|---|
| 2026.02.05 | ₩82,773 | ₩83,282 | ₩82,130 | ₩82,545 | -0.28% | 19.6만 |
|---|
| 2026.02.04 | ₩84,100 | ₩84,354 | ₩82,935 | ₩83,698 | -0.48% | 32만 |
|---|
| 2026.02.03 | ₩84,756 | ₩84,893 | ₩83,188 | ₩84,059 | -0.82% | 18.7만 |
|---|
| 2026.02.02 | ₩83,657 | ₩84,930 | ₩83,657 | ₩84,662 | +1.20% | 15만 |
|---|
| 2026.01.30 | ₩84,569 | ₩84,849 | ₩83,631 | ₩84,147 | -0.50% | 33.5만 |
|---|
| 2026.01.29 | ₩85,386 | ₩85,386 | ₩83,805 | ₩85,105 | -0.33% | 32.1만 |
|---|
| 2026.01.28 | ₩85,105 | ₩85,286 | ₩84,743 | ₩84,917 | -0.22% | 37.1만 |
|---|
| 2026.01.27 | ₩84,756 | ₩84,984 | ₩84,569 | ₩84,837 | +0.09% | 29만 |
|---|
| 2026.01.26 | ₩84,569 | ₩84,747 | ₩84,549 | ₩84,569 | 0.00% | 12.1만 |
|---|
| 2026.01.23 | ₩84,461 | ₩84,622 | ₩84,167 | ₩84,354 | -0.13% | 15만 |
|---|
| 2026.01.22 | ₩84,569 | ₩84,743 | ₩84,234 | ₩84,435 | -0.16% | 19.5만 |
|---|
| 2026.01.21 | ₩83,108 | ₩84,354 | ₩83,028 | ₩83,966 | +1.03% | 19.8만 |
|---|
| 2026.01.20 | ₩82,947 | ₩83,494 | ₩82,492 | ₩82,572 | -0.45% | 13.3만 |
|---|
| 2026.01.16 | ₩84,562 | ₩84,642 | ₩84,100 | ₩84,180 | -0.45% | 20.2만 |
|---|
| 2026.01.15 | ₩84,475 | ₩84,810 | ₩84,352 | ₩84,408 | -0.08% | 27.2만 |
|---|
| 2026.01.14 | ₩84,059 | ₩84,167 | ₩83,523 | ₩83,939 | -0.14% | 26만 |
|---|
| 2026.01.13 | ₩84,636 | ₩84,689 | ₩84,086 | ₩84,354 | -0.33% | 27.1만 |
|---|
| 2026.01.12 | ₩84,126 | ₩84,622 | ₩84,086 | ₩84,528 | +0.48% | 38.1만 |
|---|
| 2026.01.09 | ₩84,247 | ₩84,676 | ₩83,858 | ₩84,569 | +0.38% | 16.2만 |
|---|
| 2026.01.08 | ₩83,724 | ₩84,086 | ₩83,523 | ₩83,979 | +0.30% | 23.5만 |
|---|
| 2026.01.07 | ₩84,388 | ₩84,388 | ₩83,738 | ₩83,778 | -0.72% | 88.9만 |
|---|
| 2026.01.06 | ₩83,644 | ₩84,488 | ₩83,644 | ₩84,435 | +0.95% | 25.1만 |
|---|
| 2026.01.05 | ₩83,202 | ₩83,818 | ₩83,202 | ₩83,577 | +0.45% | 26.8만 |
|---|
| 2026.01.02 | ₩82,398 | ₩82,746 | ₩82,116 | ₩82,639 | +0.29% | 25.2만 |
|---|
| 2025.12.31 | ₩82,599 | ₩82,599 | ₩81,889 | ₩81,915 | -0.83% | 28.6만 |
|---|
| 2025.12.30 | ₩82,773 | ₩82,840 | ₩82,599 | ₩82,599 | -0.21% | 11.8만 |
|---|
| 2025.12.29 | ₩82,572 | ₩82,880 | ₩82,505 | ₩82,733 | +0.19% | 20.2만 |
|---|
| 2025.12.26 | ₩83,135 | ₩83,135 | ₩82,908 | ₩83,068 | -0.08% | 8.5만 |
|---|
| 2025.12.24 | ₩82,813 | ₩83,135 | ₩82,760 | ₩83,041 | +0.28% | 6.9만 |
|---|
| 2025.12.23 | ₩82,525 | ₩82,800 | ₩82,411 | ₩82,786 | +0.32% | 14.4만 |
|---|
| 2025.12.22 | ₩82,398 | ₩82,666 | ₩82,398 | ₩82,632 | +0.28% | 15.8만 |
|---|
| 2025.12.19 | ₩81,580 | ₩82,297 | ₩81,580 | ₩82,197 | +0.76% | 56.7만 |
|---|
| 2025.12.18 | ₩81,621 | ₩82,049 | ₩81,212 | ₩81,379 | -0.30% | 24.9만 |
|---|
| 2025.12.17 | ₩81,755 | ₩81,889 | ₩80,703 | ₩80,736 | -1.25% | 15.6만 |
|---|
| 2025.12.16 | ₩81,714 | ₩82,009 | ₩81,178 | ₩81,647 | -0.08% | 24.3만 |
|---|
| 2025.12.15 | ₩82,652 | ₩82,652 | ₩81,835 | ₩81,942 | -0.86% | 18.4만 |
|---|
| 2025.12.12 | ₩83,202 | ₩83,369 | ₩81,929 | ₩82,157 | -1.26% | 27.2만 |
|---|
| 2025.12.11 | ₩82,652 | ₩83,269 | ₩82,477 | ₩83,242 | +0.71% | 34.5만 |
|---|
| 2025.12.10 | ₩81,929 | ₩83,148 | ₩81,909 | ₩82,934 | +1.23% | 14.3만 |
|---|
| 2025.12.09 | ₩81,781 | ₩82,311 | ₩81,781 | ₩81,942 | +0.20% | 14.1만 |
|---|
| 2025.12.08 | ₩82,304 | ₩82,304 | ₩81,728 | ₩81,942 | -0.44% | 18만 |
|---|
| 2025.12.05 | ₩82,023 | ₩82,555 | ₩82,023 | ₩82,170 | +0.18% | 13.8만 |
|---|
| 2025.12.04 | ₩81,902 | ₩82,063 | ₩81,594 | ₩81,956 | +0.07% | 20.7만 |
|---|
| 2025.12.03 | ₩81,098 | ₩81,875 | ₩81,098 | ₩81,755 | +0.81% | 12.3만 |
|---|
| 2025.12.02 | ₩81,353 | ₩81,446 | ₩80,924 | ₩81,232 | -0.15% | 12만 |
|---|
| 2025.12.01 | ₩80,616 | ₩81,446 | ₩80,616 | ₩81,018 | +0.50% | 14.6만 |
|---|
| 2025.11.28 | ₩80,870 | ₩81,259 | ₩80,803 | ₩81,192 | +0.40% | 4.2만 |
|---|
| 2025.11.26 | ₩80,281 | ₩81,004 | ₩80,281 | ₩80,709 | +0.53% | 8.6만 |
|---|
| 2025.11.25 | ₩78,900 | ₩80,066 | ₩78,659 | ₩79,919 | +1.29% | 15.2만 |
|---|
| 2025.11.24 | ₩78,405 | ₩79,222 | ₩78,110 | ₩79,034 | +0.80% | 12.5만 |
|---|
| 2025.11.21 | ₩77,024 | ₩78,525 | ₩76,542 | ₩77,909 | +1.15% | 28.9만 |
|---|
| 2025.11.20 | ₩79,557 | ₩79,858 | ₩76,709 | ₩76,756 | -3.52% | 28.3만 |
|---|
| 2025.11.19 | ₩78,217 | ₩78,941 | ₩77,895 | ₩78,351 | +0.17% | 24.2만 |
|---|
| 2025.11.18 | ₩78,163 | ₩78,773 | ₩77,574 | ₩78,177 | +0.02% | 53.7만 |
|---|
| 2025.11.17 | ₩79,510 | ₩79,972 | ₩78,230 | ₩78,659 | -1.07% | 25.9만 |
|---|
| 2025.11.14 | ₩78,887 | ₩80,463 | ₩78,807 | ₩79,865 | +1.24% | 45.9만 |
|---|
| 2025.11.13 | ₩80,977 | ₩81,232 | ₩79,704 | ₩79,892 | -1.34% | 37.5만 |
|---|
| 2025.11.12 | ₩81,567 | ₩81,768 | ₩81,299 | ₩81,446 | -0.15% | 24.2만 |
|---|
| 2025.11.11 | ₩81,031 | ₩81,473 | ₩80,924 | ₩81,272 | +0.30% | 30.2만 |
|---|
| 2025.11.10 | ₩81,044 | ₩81,426 | ₩80,522 | ₩81,259 | +0.26% | 46.2만 |
|---|
| 2025.11.07 | ₩79,329 | ₩80,126 | ₩78,673 | ₩80,106 | +0.98% | 77.5만 |
|---|
| 2025.11.06 | ₩80,267 | ₩80,267 | ₩79,624 | ₩79,718 | -0.68% | 39.1만 |
|---|
| 2025.11.05 | ₩80,200 | ₩80,743 | ₩80,200 | ₩80,415 | +0.27% | 16만 |
|---|
| 2025.11.04 | ₩80,093 | ₩80,482 | ₩80,093 | ₩80,294 | +0.25% | 15.4만 |
|---|
| 2025.11.03 | ₩80,910 | ₩80,910 | ₩80,307 | ₩80,656 | -0.31% | 15.9만 |
|---|
| 2025.10.31 | ₩81,152 | ₩81,152 | ₩80,415 | ₩80,602 | -0.68% | 35.1만 |
|---|
| 2025.10.30 | ₩80,683 | ₩81,192 | ₩80,535 | ₩80,535 | -0.18% | 26만 |
|---|
| 2025.10.29 | ₩81,768 | ₩81,768 | ₩80,944 | ₩81,286 | -0.59% | 26.3만 |
|---|
| 2025.10.28 | ₩82,023 | ₩82,023 | ₩81,714 | ₩81,728 | -0.36% | 13.4만 |
|---|
| 2025.10.27 | ₩81,661 | ₩81,822 | ₩81,540 | ₩81,808 | +0.18% | 28.2만 |
|---|
| 2025.10.24 | ₩81,272 | ₩81,334 | ₩81,098 | ₩81,178 | -0.12% | 36.9만 |
|---|
| 2025.10.23 | ₩80,629 | ₩80,924 | ₩80,522 | ₩80,803 | +0.22% | 14.3만 |
|---|
| 2025.10.22 | ₩80,830 | ₩80,910 | ₩80,240 | ₩80,549 | -0.35% | 27.7만 |
|---|
| 2025.10.21 | ₩80,750 | ₩81,018 | ₩80,723 | ₩80,924 | +0.22% | 19.2만 |
|---|
| 2025.10.20 | ₩80,294 | ₩80,924 | ₩80,294 | ₩80,830 | +0.67% | 22.4만 |
|---|
| 2025.10.17 | ₩79,276 | ₩80,160 | ₩79,276 | ₩80,013 | +0.93% | 18.6만 |
|---|
| 2025.10.16 | ₩80,173 | ₩80,307 | ₩79,021 | ₩79,329 | -1.05% | 15.8만 |
|---|
| 2025.10.15 | ₩80,415 | ₩80,756 | ₩79,631 | ₩80,120 | -0.37% | 9.7만 |
|---|
| 2025.10.14 | ₩79,289 | ₩80,348 | ₩79,155 | ₩80,093 | +1.01% | 20.8만 |
|---|
| 2025.10.13 | ₩79,825 | ₩80,039 | ₩79,557 | ₩79,879 | +0.07% | 12.3만 |
|---|
| 2025.10.10 | ₩80,817 | ₩81,098 | ₩79,148 | ₩79,182 | -2.02% | 21.6만 |
|---|