시장 데이터를 불러오는 중
전체 종목
Invesco Russell 2000 Dynamic Multifactor ETF 과거 주가
Invesco Russell 2000 Dynamic Multifactor ETF · OMFS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Russell 2000 Dynamic Multifactor ETF · OMFS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,318 | ₩66,679 | ₩66,318 | ₩66,490 | +0.26% | 9.4만 |
| 2026.10.08 | ₩65,875 | ₩66,371 | ₩65,594 | ₩66,336 | +0.70% | 5.7천 |
| 2026.10.07 | ₩66,096 | ₩66,163 | ₩66,059 | ₩66,059 | -0.06% | 1.4만 |
| 2026.10.06 | ₩67,207 | ₩67,470 | ₩66,925 | ₩67,004 | -0.30% | 8.2천 |
| 2026.10.05 | ₩67,075 | ₩67,638 | ₩67,075 | ₩67,363 | +0.43% | 7.6천 |
| 2026.10.02 | ₩67,055 | ₩67,229 | ₩66,894 | ₩66,894 | -0.24% | 4.6천 |
| 2026.10.01 | ₩65,929 | ₩66,331 | ₩65,473 | ₩66,279 | +0.53% | 7.7천 |
| 2026.09.30 | ₩66,626 | ₩66,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,113 |
| -0.77% |
| 2.1만 |
| 2026.09.29 | ₩66,746 | ₩66,746 | ₩66,184 | ₩66,559 | -0.28% | 9.8천 |
|---|
| 2026.09.28 | ₩66,679 | ₩67,028 | ₩66,484 | ₩66,813 | +0.20% | 9.8천 |
|---|
| 2026.09.25 | ₩67,309 | ₩67,309 | ₩66,827 | ₩67,175 | -0.20% | 1.1만 |
|---|
| 2026.09.24 | ₩66,787 | ₩67,001 | ₩66,398 | ₩66,990 | +0.30% | 8.5천 |
|---|
| 2026.09.23 | ₩67,644 | ₩67,644 | ₩66,907 | ₩66,907 | -1.09% | 6.1천 |
|---|
| 2026.09.22 | ₩68,113 | ₩68,127 | ₩67,711 | ₩67,871 | -0.36% | 6.9천 |
|---|
| 2026.09.21 | ₩67,926 | ₩67,926 | ₩67,635 | ₩67,705 | -0.33% | 5.4천 |
|---|
| 2026.09.18 | ₩67,912 | ₩67,912 | ₩67,430 | ₩67,690 | -0.33% | 6천 |
|---|
| 2026.09.17 | ₩68,971 | ₩68,971 | ₩68,081 | ₩68,081 | -1.29% | 1.1만 |
|---|
| 2026.09.16 | ₩68,448 | ₩68,542 | ₩67,487 | ₩67,873 | -0.84% | 4.6천 |
|---|
| 2026.09.15 | ₩68,316 | ₩68,316 | ₩67,926 | ₩68,090 | -0.33% | 5천 |
|---|
| 2026.09.14 | ₩68,676 | ₩69,051 | ₩68,649 | ₩68,719 | +0.06% | 5.4천 |
|---|
| 2026.09.11 | ₩69,694 | ₩69,694 | ₩69,079 | ₩69,079 | -0.88% | 5.8천 |
|---|
| 2026.09.10 | ₩68,864 | ₩69,158 | ₩68,716 | ₩68,877 | +0.02% | 1.1만 |
|---|
| 2026.09.09 | ₩69,815 | ₩69,815 | ₩69,286 | ₩69,386 | -0.61% | 1.1만 |
|---|
| 2026.09.08 | ₩70,257 | ₩70,291 | ₩70,056 | ₩70,056 | -0.29% | 3.1만 |
|---|
| 2026.09.04 | ₩70,096 | ₩70,619 | ₩70,096 | ₩70,532 | +0.62% | 8.5천 |
|---|
| 2026.09.03 | ₩70,740 | ₩70,740 | ₩70,244 | ₩70,498 | -0.34% | 3.7천 |
|---|
| 2026.09.02 | ₩70,003 | ₩70,217 | ₩70,003 | ₩70,185 | +0.26% | 7.2천 |
|---|
| 2026.09.01 | ₩69,761 | ₩69,970 | ₩69,377 | ₩69,377 | -0.55% | 1.5만 |
|---|
| 2026.08.31 | ₩70,579 | ₩70,579 | ₩69,989 | ₩70,143 | -0.62% | 5.2천 |
|---|
| 2026.08.28 | ₩71,316 | ₩71,327 | ₩70,705 | ₩70,705 | -0.86% | 6.9천 |
|---|
| 2026.08.27 | ₩71,162 | ₩71,537 | ₩71,162 | ₩71,423 | +0.37% | 5.2천 |
|---|
| 2026.08.26 | ₩71,510 | ₩71,524 | ₩71,309 | ₩71,392 | -0.16% | 4.7천 |
|---|
| 2026.08.25 | ₩71,376 | ₩71,419 | ₩71,217 | ₩71,419 | +0.06% | 5.7천 |
|---|
| 2026.08.24 | ₩71,262 | ₩71,356 | ₩71,135 | ₩71,226 | -0.05% | 7.9천 |
|---|
| 2026.08.21 | ₩70,914 | ₩71,396 | ₩70,914 | ₩71,302 | +0.55% | 7.8천 |
|---|
| 2026.08.20 | ₩71,088 | ₩71,088 | ₩70,686 | ₩70,686 | -0.57% | 9.1천 |
|---|
| 2026.08.19 | ₩72,147 | ₩72,147 | ₩71,474 | ₩71,474 | -0.93% | 9.6천 |
|---|
| 2026.08.18 | ₩71,865 | ₩71,897 | ₩71,302 | ₩71,302 | -0.78% | 1만 |
|---|
| 2026.08.17 | ₩72,173 | ₩72,234 | ₩72,033 | ₩72,144 | -0.04% | 6천 |
|---|
| 2026.08.14 | ₩72,066 | ₩72,348 | ₩72,066 | ₩72,348 | +0.39% | 6.6천 |
|---|
| 2026.08.13 | ₩72,200 | ₩72,200 | ₩71,825 | ₩71,963 | -0.33% | 5.5천 |
|---|
| 2026.08.12 | ₩71,704 | ₩71,959 | ₩71,530 | ₩71,812 | +0.15% | 8.1천 |
|---|
| 2026.08.11 | ₩71,624 | ₩71,624 | ₩71,403 | ₩71,410 | -0.30% | 8.3천 |
|---|
| 2026.08.10 | ₩71,517 | ₩71,517 | ₩71,202 | ₩71,231 | -0.40% | 1.1만 |
|---|
| 2026.08.07 | ₩71,678 | ₩71,892 | ₩71,678 | ₩71,713 | +0.05% | 7.6천 |
|---|
| 2026.08.06 | ₩71,935 | ₩71,999 | ₩71,373 | ₩71,373 | -0.78% | 9천 |
|---|
| 2026.08.05 | ₩72,616 | ₩72,616 | ₩71,825 | ₩71,825 | -1.09% | 1.1만 |
|---|
| 2026.08.04 | ₩71,436 | ₩72,307 | ₩71,436 | ₩72,128 | +0.97% | 7.9천 |
|---|
| 2026.08.03 | ₩70,137 | ₩70,941 | ₩70,137 | ₩70,941 | +1.15% | 7.5천 |
|---|
| 2026.07.31 | ₩70,485 | ₩70,485 | ₩69,741 | ₩70,028 | -0.65% | 6.9천 |
|---|
| 2026.07.30 | ₩69,855 | ₩70,389 | ₩69,735 | ₩70,389 | +0.76% | 1.1만 |
|---|
| 2026.07.29 | ₩70,699 | ₩70,900 | ₩69,828 | ₩69,869 | -1.18% | 9.3천 |
|---|
| 2026.07.28 | ₩70,807 | ₩70,807 | ₩70,304 | ₩70,770 | -0.05% | 5.8천 |
|---|
| 2026.07.27 | ₩70,713 | ₩70,713 | ₩70,204 | ₩70,626 | -0.12% | 5.3천 |
|---|
| 2026.07.24 | ₩70,472 | ₩70,632 | ₩70,102 | ₩70,102 | -0.52% | 9.6천 |
|---|
| 2026.07.23 | ₩70,163 | ₩70,271 | ₩69,842 | ₩70,075 | -0.13% | 1.5만 |
|---|
| 2026.07.22 | ₩71,222 | ₩71,222 | ₩70,532 | ₩70,592 | -0.88% | 7.9천 |
|---|
| 2026.07.21 | ₩70,900 | ₩71,418 | ₩70,780 | ₩71,398 | +0.70% | 8.6천 |
|---|
| 2026.07.20 | ₩70,954 | ₩70,967 | ₩70,472 | ₩70,472 | -0.68% | 1.4만 |
|---|
| 2026.07.17 | ₩70,405 | ₩71,289 | ₩70,405 | ₩71,162 | +1.08% | 7.4천 |
|---|
| 2026.07.16 | ₩71,302 | ₩71,463 | ₩71,008 | ₩71,194 | -0.15% | 6.4천 |
|---|
| 2026.07.15 | ₩70,927 | ₩71,021 | ₩70,599 | ₩70,840 | -0.12% | 5.5천 |
|---|
| 2026.07.14 | ₩71,008 | ₩71,008 | ₩70,646 | ₩70,683 | -0.46% | 5.6천 |
|---|
| 2026.07.13 | ₩70,757 | ₩70,773 | ₩70,320 | ₩70,413 | -0.49% | 6.7천 |
|---|
| 2026.07.10 | ₩71,142 | ₩71,336 | ₩70,699 | ₩70,895 | -0.35% | 9.4천 |
|---|
| 2026.07.09 | ₩70,914 | ₩71,262 | ₩70,880 | ₩71,085 | +0.24% | 6.9천 |
|---|
| 2026.07.08 | ₩70,431 | ₩70,445 | ₩69,681 | ₩70,050 | -0.54% | 7.8천 |
|---|
| 2026.07.07 | ₩71,048 | ₩71,148 | ₩70,953 | ₩70,953 | -0.13% | 5.6천 |
|---|
| 2026.07.06 | ₩71,423 | ₩71,627 | ₩71,423 | ₩71,530 | +0.15% | 9천 |
|---|
| 2026.07.02 | ₩71,865 | ₩71,865 | ₩70,653 | ₩71,077 | -1.10% | 6.9천 |
|---|
| 2026.07.01 | ₩71,235 | ₩71,948 | ₩71,235 | ₩71,463 | +0.32% | 9.9천 |
|---|
| 2026.06.30 | ₩70,914 | ₩71,624 | ₩70,914 | ₩71,477 | +0.79% | 7.9천 |
|---|
| 2026.06.29 | ₩70,753 | ₩70,967 | ₩70,271 | ₩70,967 | +0.30% | 7.5천 |
|---|
| 2026.06.26 | ₩70,606 | ₩71,222 | ₩70,565 | ₩71,030 | +0.60% | 1.3만 |
|---|
| 2026.06.25 | ₩71,048 | ₩71,403 | ₩70,632 | ₩70,811 | -0.33% | 6.1천 |
|---|
| 2026.06.24 | ₩70,632 | ₩71,115 | ₩70,324 | ₩70,452 | -0.26% | 7.4천 |
|---|
| 2026.06.23 | ₩69,252 | ₩70,351 | ₩69,252 | ₩70,150 | +1.30% | 8.2천 |
|---|
| 2026.06.22 | ₩70,257 | ₩70,498 | ₩70,083 | ₩70,462 | +0.29% | 1.3만 |
|---|
| 2026.06.18 | ₩69,869 | ₩69,976 | ₩69,199 | ₩69,922 | +0.08% | 1.4만 |
|---|
| 2026.06.17 | ₩69,909 | ₩70,123 | ₩68,964 | ₩68,964 | -1.35% | 21.7만 |
|---|
| 2026.06.16 | ₩70,043 | ₩70,137 | ₩69,418 | ₩69,418 | -0.89% | 6천 |
|---|
| 2026.06.15 | ₩70,364 | ₩70,364 | ₩69,668 | ₩69,668 | -0.99% | 1만 |
|---|
| 2026.06.12 | ₩69,707 | ₩69,956 | ₩69,522 | ₩69,522 | -0.27% | 5.5천 |
|---|
| 2026.06.11 | ₩68,194 | ₩69,010 | ₩68,111 | ₩69,010 | +1.20% | 5.9천 |
|---|
| 2026.06.10 | ₩67,832 | ₩68,448 | ₩67,215 | ₩67,215 | -0.91% | 1만 |
|---|
| 2026.06.09 | ₩67,852 | ₩67,939 | ₩66,679 | ₩67,845 | -0.01% | 1.4만 |
|---|
| 2026.06.08 | ₩67,644 | ₩67,966 | ₩67,363 | ₩67,376 | -0.40% | 9.6천 |
|---|
| 2026.06.05 | ₩67,979 | ₩68,180 | ₩67,156 | ₩67,156 | -1.21% | 5.2천 |
|---|
| 2026.06.04 | ₩67,550 | ₩68,689 | ₩67,550 | ₩68,529 | +1.45% | 8천 |
|---|
| 2026.06.03 | ₩67,845 | ₩67,845 | ₩67,313 | ₩67,528 | -0.47% | 6.3천 |
|---|
| 2026.06.02 | ₩67,698 | ₩68,076 | ₩67,698 | ₩68,052 | +0.52% | 4.3천 |
|---|
| 2026.06.01 | ₩67,617 | ₩67,765 | ₩67,189 | ₩67,483 | -0.20% | 9.5천 |
|---|
| 2026.05.29 | ₩68,622 | ₩68,622 | ₩68,080 | ₩68,187 | -0.63% | 5.7천 |
|---|
| 2026.05.28 | ₩68,127 | ₩68,656 | ₩68,127 | ₩68,515 | +0.57% | 6.7천 |
|---|
| 2026.05.27 | ₩68,917 | ₩68,917 | ₩68,555 | ₩68,577 | -0.49% | 1.2만 |
|---|
| 2026.05.26 | ₩68,274 | ₩68,864 | ₩68,274 | ₩68,852 | +0.85% | 1.7만 |
|---|
| 2026.05.22 | ₩67,604 | ₩67,778 | ₩67,430 | ₩67,671 | +0.10% | 6.2천 |
|---|
| 2026.05.21 | ₩66,827 | ₩67,309 | ₩66,572 | ₩67,309 | +0.72% | 9.2천 |
|---|
| 2026.05.20 | ₩66,251 | ₩67,229 | ₩66,130 | ₩67,229 | +1.48% | 3.2만 |
|---|
| 2026.05.19 | ₩65,500 | ₩66,090 | ₩65,472 | ₩65,776 | +0.42% | 5.8천 |
|---|
| 2026.05.18 | ₩66,706 | ₩66,880 | ₩66,318 | ₩66,519 | -0.28% | 5.8천 |
|---|
| 2026.05.15 | ₩66,626 | ₩66,974 | ₩66,519 | ₩66,639 | +0.02% | 1.8만 |
|---|
| 2026.05.14 | ₩67,658 | ₩67,939 | ₩67,483 | ₩67,717 | +0.09% | 1.7만 |
|---|
| 2026.05.13 | ₩67,577 | ₩67,577 | ₩66,967 | ₩67,296 | -0.42% | 1.5만 |
|---|
| 2026.05.12 | ₩67,738 | ₩67,738 | ₩66,745 | ₩67,564 | -0.26% | 7.3천 |
|---|
| 2026.05.11 | ₩68,220 | ₩68,274 | ₩68,046 | ₩68,073 | -0.22% | 7.6천 |
|---|
| 2026.05.08 | ₩67,912 | ₩68,153 | ₩67,792 | ₩68,153 | +0.36% | 5천 |
|---|
| 2026.05.07 | ₩68,127 | ₩68,153 | ₩67,356 | ₩67,577 | -0.81% | 4.9천 |
|---|
| 2026.05.06 | ₩68,127 | ₩68,408 | ₩67,789 | ₩68,408 | +0.41% | 1.8만 |
|---|
| 2026.05.05 | ₩67,055 | ₩67,671 | ₩67,055 | ₩67,591 | +0.80% | 1만 |
|---|
| 2026.05.04 | ₩66,598 | ₩66,947 | ₩66,146 | ₩66,210 | -0.58% | 8.1천 |
|---|
| 2026.05.01 | ₩66,733 | ₩66,827 | ₩66,492 | ₩66,816 | +0.12% | 7.1천 |
|---|
| 2026.04.30 | ₩65,768 | ₩66,616 | ₩65,768 | ₩66,616 | +1.29% | 3.9천 |
|---|
| 2026.04.29 | ₩66,304 | ₩66,318 | ₩65,366 | ₩65,768 | -0.81% | 1.2만 |
|---|
| 2026.04.28 | ₩66,746 | ₩66,840 | ₩66,079 | ₩66,283 | -0.69% | 3.7천 |
|---|
| 2026.04.27 | ₩66,827 | ₩67,175 | ₩66,796 | ₩66,970 | +0.21% | 8.5천 |
|---|
| 2026.04.24 | ₩66,880 | ₩66,934 | ₩66,693 | ₩66,898 | +0.03% | 3.8천 |
|---|
| 2026.04.23 | ₩66,545 | ₩66,867 | ₩66,139 | ₩66,549 | +0.01% | 5.4천 |
|---|
| 2026.04.22 | ₩66,800 | ₩66,800 | ₩66,303 | ₩66,425 | -0.56% | 6.7천 |
|---|
| 2026.04.21 | ₩67,068 | ₩67,175 | ₩66,070 | ₩66,137 | -1.39% | 6천 |
|---|
| 2026.04.20 | ₩66,572 | ₩66,606 | ₩66,385 | ₩66,557 | -0.02% | 8.7천 |
|---|
| 2026.04.17 | ₩66,023 | ₩66,720 | ₩65,889 | ₩66,492 | +0.71% | 1.1만 |
|---|
| 2026.04.16 | ₩65,125 | ₩65,125 | ₩64,868 | ₩65,039 | -0.13% | 6.5천 |
|---|
| 2026.04.15 | ₩65,071 | ₩65,071 | ₩64,830 | ₩65,031 | -0.06% | 6.5천 |
|---|
| 2026.04.14 | ₩64,777 | ₩65,058 | ₩64,602 | ₩64,964 | +0.29% | 7.6천 |
|---|
| 2026.04.13 | ₩63,597 | ₩64,361 | ₩63,597 | ₩64,361 | +1.20% | 9.8천 |
|---|
| 2026.04.10 | ₩64,140 | ₩64,140 | ₩63,611 | ₩63,865 | -0.43% | 5.7천 |
|---|
| 2026.04.09 | ₩63,289 | ₩64,234 | ₩63,289 | ₩64,045 | +1.19% | 7.6천 |
|---|
| 2026.04.08 | ₩63,477 | ₩63,839 | ₩63,370 | ₩63,544 | +0.11% | 1.2만 |
|---|
| 2026.04.07 | ₩61,507 | ₩61,842 | ₩61,252 | ₩61,737 | +0.37% | 1.1만 |
|---|
| 2026.04.06 | ₩61,319 | ₩61,755 | ₩61,279 | ₩61,723 | +0.66% | 7.7천 |
|---|
| 2026.04.02 | ₩60,060 | ₩61,386 | ₩60,060 | ₩61,386 | +2.21% | 1.9만 |
|---|
| 2026.04.01 | ₩61,045 | ₩61,477 | ₩60,850 | ₩60,850 | -0.32% | 9천 |
|---|
| 2026.03.31 | ₩60,060 | ₩60,770 | ₩59,698 | ₩60,656 | +0.99% | 9.5천 |
|---|
| 2026.03.30 | ₩60,314 | ₩60,314 | ₩59,028 | ₩59,028 | -2.13% | 5.3천 |
|---|
| 2026.03.27 | ₩60,355 | ₩60,355 | ₩59,624 | ₩59,751 | -1.00% | 8.3천 |
|---|
| 2026.03.26 | ₩60,623 | ₩61,293 | ₩60,623 | ₩60,636 | +0.02% | 9.9천 |
|---|
| 2026.03.25 | ₩61,440 | ₩61,440 | ₩61,212 | ₩61,226 | -0.35% | 4.3천 |
|---|
| 2026.03.24 | ₩60,033 | ₩61,045 | ₩60,033 | ₩60,636 | +1.00% | 1.4만 |
|---|
| 2026.03.23 | ₩59,939 | ₩61,078 | ₩59,926 | ₩60,220 | +0.47% | 3.4만 |
|---|
| 2026.03.20 | ₩60,288 | ₩60,288 | ₩58,921 | ₩58,921 | -2.27% | 1.2만 |
|---|
| 2026.03.19 | ₩59,269 | ₩60,556 | ₩59,269 | ₩60,073 | +1.36% | 8.1천 |
|---|
| 2026.03.18 | ₩60,539 | ₩60,539 | ₩59,906 | ₩59,912 | -1.04% | 9.2천 |
|---|
| 2026.03.17 | ₩61,145 | ₩61,145 | ₩60,676 | ₩60,690 | -0.75% | 6.3천 |
|---|
| 2026.03.16 | ₩60,636 | ₩60,877 | ₩60,167 | ₩60,167 | -0.77% | 1.2만 |
|---|
| 2026.03.13 | ₩60,596 | ₩60,596 | ₩59,656 | ₩59,753 | -1.39% | 7천 |
|---|
| 2026.03.12 | ₩60,355 | ₩60,556 | ₩60,033 | ₩60,057 | -0.49% | 1.7만 |
|---|
| 2026.03.11 | ₩61,172 | ₩61,494 | ₩60,844 | ₩61,280 | +0.18% | 9.4천 |
|---|
| 2026.03.10 | ₩61,561 | ₩62,298 | ₩61,382 | ₩61,382 | -0.29% | 1.1만 |
|---|
| 2026.03.09 | ₩60,757 | ₩61,815 | ₩59,859 | ₩61,695 | +1.54% | 27.5만 |
|---|
| 2026.03.06 | ₩61,735 | ₩61,829 | ₩61,132 | ₩61,574 | -0.26% | 1.6만 |
|---|
| 2026.03.05 | ₩63,457 | ₩63,738 | ₩62,348 | ₩62,880 | -0.91% | 1.2만 |
|---|
| 2026.03.04 | ₩63,973 | ₩64,267 | ₩63,946 | ₩63,946 | -0.04% | 7.8천 |
|---|
| 2026.03.03 | ₩62,646 | ₩63,805 | ₩62,056 | ₩63,289 | +1.03% | 1.2만 |
|---|
| 2026.03.02 | ₩63,075 | ₩64,395 | ₩63,075 | ₩64,187 | +1.76% | 6.2천 |
|---|
| 2026.02.27 | ₩63,993 | ₩63,993 | ₩63,477 | ₩63,638 | -0.55% | 1.1만 |
|---|
| 2026.02.26 | ₩64,373 | ₩64,817 | ₩64,080 | ₩64,643 | +0.42% | 3.4만 |
|---|
| 2026.02.25 | ₩64,495 | ₩64,495 | ₩63,731 | ₩64,375 | -0.19% | 9.4천 |
|---|
| 2026.02.24 | ₩63,839 | ₩64,200 | ₩63,812 | ₩64,200 | +0.57% | 9.8천 |
|---|
| 2026.02.23 | ₩64,334 | ₩64,462 | ₩63,075 | ₩63,403 | -1.45% | 7.1천 |
|---|
| 2026.02.20 | ₩64,120 | ₩64,763 | ₩64,080 | ₩64,570 | +0.70% | 9.3천 |
|---|
| 2026.02.19 | ₩64,147 | ₩64,576 | ₩63,892 | ₩64,576 | +0.67% | 1.5만 |
|---|
| 2026.02.18 | ₩64,348 | ₩65,098 | ₩64,254 | ₩64,509 | +0.25% | 7.3천 |
|---|
| 2026.02.17 | ₩64,066 | ₩64,450 | ₩63,597 | ₩64,107 | +0.06% | 1.6만 |
|---|
| 2026.02.13 | ₩63,678 | ₩64,817 | ₩63,678 | ₩64,174 | +0.78% | 8.2천 |
|---|
| 2026.02.12 | ₩65,138 | ₩65,366 | ₩63,383 | ₩63,638 | -2.30% | 1.1만 |
|---|
| 2026.02.11 | ₩64,346 | ₩64,870 | ₩64,346 | ₩64,562 | +0.34% | 1.6만 |
|---|
| 2026.02.10 | ₩65,045 | ₩65,366 | ₩64,696 | ₩64,696 | -0.54% | 7.8천 |
|---|
| 2026.02.09 | ₩64,736 | ₩65,326 | ₩64,676 | ₩64,844 | +0.17% | 6천 |
|---|
| 2026.02.06 | ₩63,772 | ₩65,018 | ₩63,772 | ₩65,018 | +1.95% | 1.1만 |
|---|
| 2026.02.05 | ₩63,262 | ₩64,254 | ₩62,594 | ₩62,866 | -0.63% | 1.3만 |
|---|
| 2026.02.04 | ₩64,308 | ₩64,321 | ₩63,356 | ₩63,835 | -0.74% | 2.6만 |
|---|
| 2026.02.03 | ₩63,892 | ₩64,388 | ₩63,285 | ₩64,093 | +0.31% | 1.2만 |
|---|
| 2026.02.02 | ₩63,651 | ₩63,959 | ₩63,624 | ₩63,852 | +0.32% | 9.2천 |
|---|
| 2026.01.30 | ₩62,753 | ₩63,067 | ₩62,496 | ₩62,968 | +0.34% | 5.6천 |
|---|
| 2026.01.29 | ₩63,316 | ₩63,408 | ₩62,673 | ₩63,408 | +0.15% | 4.2천 |
|---|
| 2026.01.28 | ₩64,080 | ₩64,080 | ₩63,061 | ₩63,182 | -1.40% | 8.6천 |
|---|
| 2026.01.27 | ₩63,530 | ₩63,664 | ₩63,148 | ₩63,664 | +0.21% | 6.9천 |
|---|
| 2026.01.26 | ₩63,624 | ₩63,691 | ₩63,249 | ₩63,437 | -0.29% | 8.3천 |
|---|
| 2026.01.23 | ₩64,710 | ₩64,710 | ₩63,423 | ₩63,423 | -1.99% | 1.3만 |
|---|
| 2026.01.22 | ₩64,656 | ₩65,162 | ₩64,656 | ₩64,830 | +0.27% | 2.4만 |
|---|
| 2026.01.21 | ₩63,356 | ₩64,281 | ₩63,222 | ₩64,237 | +1.39% | 2.1만 |
|---|
| 2026.01.20 | ₩62,432 | ₩63,162 | ₩62,432 | ₩62,742 | +0.50% | 2만 |
|---|
| 2026.01.16 | ₩63,919 | ₩63,919 | ₩63,524 | ₩63,705 | -0.34% | 1.4만 |
|---|
| 2026.01.15 | ₩63,765 | ₩64,033 | ₩63,678 | ₩63,999 | +0.37% | 1.5만 |
|---|
| 2026.01.14 | ₩62,673 | ₩63,303 | ₩62,673 | ₩63,303 | +1.00% | 5.5천 |
|---|
| 2026.01.13 | ₩62,941 | ₩63,008 | ₩62,579 | ₩62,579 | -0.57% | 7.5만 |
|---|
| 2026.01.12 | ₩62,244 | ₩62,847 | ₩62,210 | ₩62,633 | +0.62% | 6.9천 |
|---|
| 2026.01.09 | ₩62,465 | ₩62,792 | ₩62,311 | ₩62,405 | -0.10% | 1.2만 |
|---|
| 2026.01.08 | ₩61,708 | ₩62,378 | ₩61,649 | ₩62,378 | +1.09% | 7천 |
|---|
| 2026.01.07 | ₩61,453 | ₩61,467 | ₩61,141 | ₩61,293 | -0.26% | 6.3천 |
|---|
| 2026.01.06 | ₩60,810 | ₩61,681 | ₩60,757 | ₩61,681 | +1.43% | 1.3만 |
|---|
| 2026.01.05 | ₩60,247 | ₩61,098 | ₩60,247 | ₩60,971 | +1.20% | 7.6천 |
|---|
| 2026.01.02 | ₩59,845 | ₩59,966 | ₩59,430 | ₩59,966 | +0.20% | 8.7천 |
|---|
| 2025.12.31 | ₩60,073 | ₩60,073 | ₩59,450 | ₩59,591 | -0.80% | 9.1천 |
|---|
| 2025.12.30 | ₩60,355 | ₩60,355 | ₩59,805 | ₩59,805 | -0.91% | 1만 |
|---|
| 2025.12.29 | ₩60,247 | ₩60,435 | ₩60,160 | ₩60,435 | +0.31% | 7.5천 |
|---|
| 2025.12.26 | ₩60,984 | ₩60,984 | ₩60,472 | ₩60,757 | -0.37% | 7.8천 |
|---|
| 2025.12.24 | ₩60,629 | ₩60,877 | ₩60,629 | ₩60,783 | +0.25% | 4.5천 |
|---|
| 2025.12.23 | ₩60,730 | ₩60,783 | ₩60,569 | ₩60,783 | +0.09% | 1.2만 |
|---|
| 2025.12.22 | ₩60,904 | ₩61,360 | ₩60,904 | ₩61,172 | +0.44% | 8.6천 |
|---|
| 2025.12.19 | ₩60,502 | ₩60,877 | ₩60,502 | ₩60,877 | +0.62% | 9.3천 |
|---|
| 2025.12.18 | ₩60,824 | ₩61,025 | ₩60,455 | ₩60,515 | -0.51% | 1.3만 |
|---|
| 2025.12.17 | ₩61,212 | ₩61,212 | ₩60,167 | ₩60,167 | -1.71% | 1만 |
|---|
| 2025.12.16 | ₩60,757 | ₩60,757 | ₩60,247 | ₩60,621 | -0.22% | 1.3만 |
|---|
| 2025.12.15 | ₩61,949 | ₩61,949 | ₩60,744 | ₩60,944 | -1.62% | 9.2천 |
|---|
| 2025.12.12 | ₩62,673 | ₩62,673 | ₩61,400 | ₩61,601 | -1.71% | 9.5만 |
|---|
| 2025.12.11 | ₩62,003 | ₩62,485 | ₩61,896 | ₩62,351 | +0.56% | 8.3천 |
|---|
| 2025.12.10 | ₩60,937 | ₩62,264 | ₩60,937 | ₩61,752 | +1.34% | 6.1천 |
|---|
| 2025.12.09 | ₩60,274 | ₩61,018 | ₩60,274 | ₩60,877 | +1.00% | 1.7만 |
|---|
| 2025.12.08 | ₩60,730 | ₩60,730 | ₩60,274 | ₩60,475 | -0.42% | 7.6천 |
|---|
| 2025.12.05 | ₩60,743 | ₩60,798 | ₩60,301 | ₩60,301 | -0.73% | 9.2천 |
|---|
| 2025.12.04 | ₩60,086 | ₩60,750 | ₩60,086 | ₩60,716 | +1.05% | 1.3만 |
|---|
| 2025.12.03 | ₩59,108 | ₩60,190 | ₩59,108 | ₩60,190 | +1.83% | 8.7천 |
|---|
| 2025.12.02 | ₩59,457 | ₩59,457 | ₩58,954 | ₩59,041 | -0.70% | 7.3천 |
|---|
| 2025.12.01 | ₩59,343 | ₩59,437 | ₩58,855 | ₩59,148 | -0.33% | 5.6천 |
|---|
| 2025.11.28 | ₩59,376 | ₩59,524 | ₩59,376 | ₩59,418 | +0.07% | 3.2천 |
|---|
| 2025.11.26 | ₩58,867 | ₩59,564 | ₩58,867 | ₩59,199 | +0.56% | 7.3천 |
|---|
| 2025.11.25 | ₩58,264 | ₩58,760 | ₩58,224 | ₩58,760 | +0.85% | 1만 |
|---|
| 2025.11.24 | ₩56,495 | ₩57,406 | ₩56,495 | ₩57,406 | +1.61% | 1.7만 |
|---|
| 2025.11.21 | ₩54,525 | ₩56,568 | ₩54,525 | ₩56,237 | +3.14% | 8.7천 |
|---|
| 2025.11.20 | ₩56,602 | ₩56,857 | ₩54,619 | ₩54,619 | -3.50% | 7.3천 |
|---|
| 2025.11.19 | ₩55,839 | ₩55,906 | ₩55,504 | ₩55,678 | -0.29% | 6.7천 |
|---|
| 2025.11.18 | ₩55,262 | ₩56,147 | ₩55,249 | ₩55,678 | +0.75% | 1.3만 |
|---|
| 2025.11.17 | ₩56,656 | ₩56,777 | ₩55,490 | ₩55,601 | -1.86% | 1.2만 |
|---|
| 2025.11.14 | ₩56,388 | ₩57,129 | ₩56,388 | ₩56,905 | +0.92% | 4.9천 |
|---|
| 2025.11.13 | ₩57,638 | ₩57,780 | ₩57,003 | ₩57,058 | -1.01% | 5.8천 |
|---|
| 2025.11.12 | ₩59,108 | ₩59,108 | ₩58,497 | ₩58,497 | -1.03% | 6.9천 |
|---|
| 2025.11.11 | ₩58,706 | ₩58,740 | ₩58,469 | ₩58,572 | -0.23% | 5.1천 |
|---|
| 2025.11.10 | ₩58,974 | ₩58,974 | ₩58,437 | ₩58,757 | -0.37% | 6.3천 |
|---|
| 2025.11.07 | ₩57,205 | ₩58,251 | ₩57,026 | ₩58,251 | +1.83% | 1.1만 |
|---|
| 2025.11.06 | ₩58,760 | ₩58,760 | ₩57,728 | ₩57,728 | -1.76% | 6.4천 |
|---|
| 2025.11.05 | ₩58,292 | ₩58,854 | ₩58,292 | ₩58,854 | +0.96% | 6.3천 |
|---|
| 2025.11.04 | ₩57,822 | ₩58,142 | ₩57,822 | ₩57,956 | +0.23% | 9.3천 |
|---|
| 2025.11.03 | ₩57,902 | ₩58,532 | ₩57,715 | ₩58,532 | +1.09% | 4.9천 |
|---|
| 2025.10.31 | ₩58,438 | ₩58,531 | ₩57,973 | ₩58,414 | -0.04% | 11만 |
|---|
| 2025.10.30 | ₩58,318 | ₩58,974 | ₩58,196 | ₩58,279 | -0.07% | 6.3천 |
|---|
| 2025.10.29 | ₩59,272 | ₩59,664 | ₩58,244 | ₩58,813 | -0.77% | 7.4만 |
|---|
| 2025.10.28 | ₩59,497 | ₩59,644 | ₩59,256 | ₩59,349 | -0.25% | 2.4만 |
|---|
| 2025.10.27 | ₩60,153 | ₩60,153 | ₩59,631 | ₩59,727 | -0.71% | 7천 |
|---|
| 2025.10.24 | ₩59,885 | ₩59,986 | ₩59,698 | ₩59,698 | -0.31% | 5.5천 |
|---|
| 2025.10.23 | ₩58,686 | ₩59,175 | ₩58,626 | ₩59,064 | +0.64% | 1.3만 |
|---|
| 2025.10.22 | ₩58,918 | ₩58,927 | ₩58,170 | ₩58,438 | -0.81% | 8.2천 |
|---|
| 2025.10.21 | ₩59,041 | ₩59,256 | ₩59,041 | ₩59,111 | +0.12% | 7.5천 |
|---|
| 2025.10.20 | ₩58,827 | ₩59,242 | ₩58,827 | ₩59,242 | +0.71% | 6.6천 |
|---|
| 2025.10.17 | ₩58,318 | ₩58,318 | ₩57,865 | ₩58,009 | -0.53% | 4.7천 |
|---|
| 2025.10.16 | ₩59,236 | ₩59,268 | ₩58,296 | ₩58,296 | -1.59% | 5.4천 |
|---|
| 2025.10.15 | ₩59,483 | ₩59,845 | ₩59,035 | ₩59,437 | -0.08% | 4.2천 |
|---|
| 2025.10.14 | ₩58,105 | ₩59,349 | ₩58,105 | ₩59,189 | +1.87% | 2만 |
|---|
| 2025.10.13 | ₩57,862 | ₩58,371 | ₩57,819 | ₩58,371 | +0.88% | 3.2천 |
|---|
| 2025.10.10 | ₩59,028 | ₩59,028 | ₩57,031 | ₩57,165 | -3.16% | 3.1만 |
|---|