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 | ₩66,281 | ₩66,643 | ₩66,281 | ₩66,454 | +0.26% | 9.4만 |
| 2026.10.08 | ₩65,839 | ₩66,335 | ₩65,558 | ₩66,300 | +0.70% | 5.7천 |
| 2026.10.07 | ₩66,060 | ₩66,127 | ₩66,022 | ₩66,022 | -0.06% | 1.4만 |
| 2026.10.06 | ₩67,170 | ₩67,433 | ₩66,888 | ₩66,967 | -0.30% | 8.2천 |
| 2026.10.05 | ₩67,038 | ₩67,600 | ₩67,038 | ₩67,326 | +0.43% | 7.6천 |
| 2026.10.02 | ₩67,018 | ₩67,192 | ₩66,857 | ₩66,857 | -0.24% | 4.6천 |
| 2026.10.01 | ₩65,893 | ₩66,294 | ₩65,437 | ₩66,242 | +0.53% | 7.7천 |
| 2026.09.30 | ₩66,589 | ₩66,589 | ₩66,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,076 |
| -0.77% |
| 2.1만 |
| 2026.09.29 | ₩66,710 | ₩66,710 | ₩66,147 | ₩66,522 | -0.28% | 9.8천 |
|---|
| 2026.09.28 | ₩66,643 | ₩66,991 | ₩66,447 | ₩66,777 | +0.20% | 9.8천 |
|---|
| 2026.09.25 | ₩67,272 | ₩67,272 | ₩66,790 | ₩67,138 | -0.20% | 1.1만 |
|---|
| 2026.09.24 | ₩66,750 | ₩66,964 | ₩66,361 | ₩66,953 | +0.30% | 8.5천 |
|---|
| 2026.09.23 | ₩67,607 | ₩67,607 | ₩66,870 | ₩66,870 | -1.09% | 6.1천 |
|---|
| 2026.09.22 | ₩68,076 | ₩68,089 | ₩67,674 | ₩67,833 | -0.36% | 6.9천 |
|---|
| 2026.09.21 | ₩67,888 | ₩67,888 | ₩67,597 | ₩67,667 | -0.33% | 5.4천 |
|---|
| 2026.09.18 | ₩67,875 | ₩67,875 | ₩67,393 | ₩67,652 | -0.33% | 6천 |
|---|
| 2026.09.17 | ₩68,933 | ₩68,933 | ₩68,043 | ₩68,043 | -1.29% | 1.1만 |
|---|
| 2026.09.16 | ₩68,410 | ₩68,504 | ₩67,450 | ₩67,836 | -0.84% | 4.6천 |
|---|
| 2026.09.15 | ₩68,278 | ₩68,278 | ₩67,888 | ₩68,053 | -0.33% | 5천 |
|---|
| 2026.09.14 | ₩68,638 | ₩69,013 | ₩68,611 | ₩68,681 | +0.06% | 5.4천 |
|---|
| 2026.09.11 | ₩69,656 | ₩69,656 | ₩69,041 | ₩69,041 | -0.88% | 5.8천 |
|---|
| 2026.09.10 | ₩68,826 | ₩69,120 | ₩68,678 | ₩68,839 | +0.02% | 1.1만 |
|---|
| 2026.09.09 | ₩69,776 | ₩69,776 | ₩69,247 | ₩69,348 | -0.61% | 1.1만 |
|---|
| 2026.09.08 | ₩70,218 | ₩70,252 | ₩70,018 | ₩70,018 | -0.29% | 3.1만 |
|---|
| 2026.09.04 | ₩70,058 | ₩70,580 | ₩70,058 | ₩70,493 | +0.62% | 8.5천 |
|---|
| 2026.09.03 | ₩70,701 | ₩70,701 | ₩70,205 | ₩70,460 | -0.34% | 3.7천 |
|---|
| 2026.09.02 | ₩69,964 | ₩70,178 | ₩69,964 | ₩70,146 | +0.26% | 7.2천 |
|---|
| 2026.09.01 | ₩69,723 | ₩69,932 | ₩69,339 | ₩69,339 | -0.55% | 1.5만 |
|---|
| 2026.08.31 | ₩70,540 | ₩70,540 | ₩69,951 | ₩70,105 | -0.62% | 5.2천 |
|---|
| 2026.08.28 | ₩71,276 | ₩71,287 | ₩70,666 | ₩70,666 | -0.86% | 6.9천 |
|---|
| 2026.08.27 | ₩71,122 | ₩71,497 | ₩71,122 | ₩71,384 | +0.37% | 5.2천 |
|---|
| 2026.08.26 | ₩71,471 | ₩71,484 | ₩71,270 | ₩71,353 | -0.16% | 4.7천 |
|---|
| 2026.08.25 | ₩71,337 | ₩71,380 | ₩71,177 | ₩71,380 | +0.06% | 5.7천 |
|---|
| 2026.08.24 | ₩71,223 | ₩71,317 | ₩71,096 | ₩71,187 | -0.05% | 7.9천 |
|---|
| 2026.08.21 | ₩70,875 | ₩71,357 | ₩70,875 | ₩71,263 | +0.55% | 7.8천 |
|---|
| 2026.08.20 | ₩71,049 | ₩71,049 | ₩70,647 | ₩70,647 | -0.57% | 9.1천 |
|---|
| 2026.08.19 | ₩72,107 | ₩72,107 | ₩71,435 | ₩71,435 | -0.93% | 9.6천 |
|---|
| 2026.08.18 | ₩71,826 | ₩71,858 | ₩71,263 | ₩71,263 | -0.78% | 1만 |
|---|
| 2026.08.17 | ₩72,134 | ₩72,194 | ₩71,993 | ₩72,104 | -0.04% | 6천 |
|---|
| 2026.08.14 | ₩72,026 | ₩72,308 | ₩72,026 | ₩72,308 | +0.39% | 6.6천 |
|---|
| 2026.08.13 | ₩72,160 | ₩72,160 | ₩71,785 | ₩71,923 | -0.33% | 5.5천 |
|---|
| 2026.08.12 | ₩71,665 | ₩71,919 | ₩71,491 | ₩71,772 | +0.15% | 8.1천 |
|---|
| 2026.08.11 | ₩71,585 | ₩71,585 | ₩71,364 | ₩71,370 | -0.30% | 8.3천 |
|---|
| 2026.08.10 | ₩71,477 | ₩71,477 | ₩71,163 | ₩71,192 | -0.40% | 1.1만 |
|---|
| 2026.08.07 | ₩71,638 | ₩71,852 | ₩71,638 | ₩71,673 | +0.05% | 7.6천 |
|---|
| 2026.08.06 | ₩71,895 | ₩71,960 | ₩71,334 | ₩71,334 | -0.78% | 9천 |
|---|
| 2026.08.05 | ₩72,576 | ₩72,576 | ₩71,785 | ₩71,785 | -1.09% | 1.1만 |
|---|
| 2026.08.04 | ₩71,397 | ₩72,268 | ₩71,397 | ₩72,088 | +0.97% | 7.9천 |
|---|
| 2026.08.03 | ₩70,098 | ₩70,901 | ₩70,098 | ₩70,901 | +1.15% | 7.5천 |
|---|
| 2026.07.31 | ₩70,446 | ₩70,446 | ₩69,703 | ₩69,989 | -0.65% | 6.9천 |
|---|
| 2026.07.30 | ₩69,817 | ₩70,350 | ₩69,696 | ₩70,350 | +0.76% | 1.1만 |
|---|
| 2026.07.29 | ₩70,660 | ₩70,861 | ₩69,790 | ₩69,830 | -1.18% | 9.3천 |
|---|
| 2026.07.28 | ₩70,768 | ₩70,768 | ₩70,265 | ₩70,731 | -0.05% | 5.8천 |
|---|
| 2026.07.27 | ₩70,674 | ₩70,674 | ₩70,165 | ₩70,587 | -0.12% | 5.3천 |
|---|
| 2026.07.24 | ₩70,433 | ₩70,593 | ₩70,063 | ₩70,063 | -0.52% | 9.6천 |
|---|
| 2026.07.23 | ₩70,125 | ₩70,232 | ₩69,803 | ₩70,036 | -0.13% | 1.5만 |
|---|
| 2026.07.22 | ₩71,183 | ₩71,183 | ₩70,493 | ₩70,553 | -0.88% | 7.9천 |
|---|
| 2026.07.21 | ₩70,861 | ₩71,378 | ₩70,741 | ₩71,358 | +0.70% | 8.6천 |
|---|
| 2026.07.20 | ₩70,915 | ₩70,928 | ₩70,433 | ₩70,433 | -0.68% | 1.4만 |
|---|
| 2026.07.17 | ₩70,366 | ₩71,250 | ₩70,366 | ₩71,122 | +1.08% | 7.4천 |
|---|
| 2026.07.16 | ₩71,263 | ₩71,424 | ₩70,968 | ₩71,155 | -0.15% | 6.4천 |
|---|
| 2026.07.15 | ₩70,888 | ₩70,982 | ₩70,560 | ₩70,801 | -0.12% | 5.5천 |
|---|
| 2026.07.14 | ₩70,968 | ₩70,968 | ₩70,607 | ₩70,644 | -0.46% | 5.6천 |
|---|
| 2026.07.13 | ₩70,718 | ₩70,734 | ₩70,281 | ₩70,374 | -0.49% | 6.7천 |
|---|
| 2026.07.10 | ₩71,102 | ₩71,297 | ₩70,660 | ₩70,856 | -0.35% | 9.4천 |
|---|
| 2026.07.09 | ₩70,875 | ₩71,223 | ₩70,841 | ₩71,046 | +0.24% | 6.9천 |
|---|
| 2026.07.08 | ₩70,393 | ₩70,406 | ₩69,643 | ₩70,011 | -0.54% | 7.8천 |
|---|
| 2026.07.07 | ₩71,009 | ₩71,109 | ₩70,914 | ₩70,914 | -0.13% | 5.6천 |
|---|
| 2026.07.06 | ₩71,384 | ₩71,587 | ₩71,384 | ₩71,491 | +0.15% | 9천 |
|---|
| 2026.07.02 | ₩71,826 | ₩71,826 | ₩70,614 | ₩71,038 | -1.10% | 6.9천 |
|---|
| 2026.07.01 | ₩71,196 | ₩71,909 | ₩71,196 | ₩71,424 | +0.32% | 9.9천 |
|---|
| 2026.06.30 | ₩70,875 | ₩71,585 | ₩70,875 | ₩71,437 | +0.79% | 7.9천 |
|---|
| 2026.06.29 | ₩70,714 | ₩70,928 | ₩70,232 | ₩70,928 | +0.30% | 7.5천 |
|---|
| 2026.06.26 | ₩70,567 | ₩71,183 | ₩70,526 | ₩70,991 | +0.60% | 1.3만 |
|---|
| 2026.06.25 | ₩71,009 | ₩71,364 | ₩70,593 | ₩70,772 | -0.33% | 6.1천 |
|---|
| 2026.06.24 | ₩70,593 | ₩71,076 | ₩70,285 | ₩70,413 | -0.26% | 7.4천 |
|---|
| 2026.06.23 | ₩69,214 | ₩70,312 | ₩69,214 | ₩70,111 | +1.30% | 8.2천 |
|---|
| 2026.06.22 | ₩70,218 | ₩70,460 | ₩70,044 | ₩70,423 | +0.29% | 1.3만 |
|---|
| 2026.06.18 | ₩69,830 | ₩69,937 | ₩69,160 | ₩69,884 | +0.08% | 1.4만 |
|---|
| 2026.06.17 | ₩69,870 | ₩70,085 | ₩68,926 | ₩68,926 | -1.35% | 21.7만 |
|---|
| 2026.06.16 | ₩70,004 | ₩70,098 | ₩69,380 | ₩69,380 | -0.89% | 6천 |
|---|
| 2026.06.15 | ₩70,326 | ₩70,326 | ₩69,629 | ₩69,629 | -0.99% | 1만 |
|---|
| 2026.06.12 | ₩69,668 | ₩69,917 | ₩69,483 | ₩69,483 | -0.27% | 5.5천 |
|---|
| 2026.06.11 | ₩68,156 | ₩68,972 | ₩68,073 | ₩68,972 | +1.20% | 5.9천 |
|---|
| 2026.06.10 | ₩67,794 | ₩68,410 | ₩67,178 | ₩67,178 | -0.91% | 1만 |
|---|
| 2026.06.09 | ₩67,814 | ₩67,901 | ₩66,643 | ₩67,808 | -0.01% | 1.4만 |
|---|
| 2026.06.08 | ₩67,607 | ₩67,928 | ₩67,326 | ₩67,339 | -0.40% | 9.6천 |
|---|
| 2026.06.05 | ₩67,942 | ₩68,143 | ₩67,119 | ₩67,119 | -1.21% | 5.2천 |
|---|
| 2026.06.04 | ₩67,513 | ₩68,651 | ₩67,513 | ₩68,491 | +1.45% | 8천 |
|---|
| 2026.06.03 | ₩67,808 | ₩67,808 | ₩67,276 | ₩67,490 | -0.47% | 6.3천 |
|---|
| 2026.06.02 | ₩67,660 | ₩68,038 | ₩67,660 | ₩68,014 | +0.52% | 4.3천 |
|---|
| 2026.06.01 | ₩67,580 | ₩67,727 | ₩67,151 | ₩67,446 | -0.20% | 9.5천 |
|---|
| 2026.05.29 | ₩68,585 | ₩68,585 | ₩68,042 | ₩68,149 | -0.63% | 5.7천 |
|---|
| 2026.05.28 | ₩68,089 | ₩68,618 | ₩68,089 | ₩68,477 | +0.57% | 6.7천 |
|---|
| 2026.05.27 | ₩68,879 | ₩68,879 | ₩68,518 | ₩68,539 | -0.49% | 1.2만 |
|---|
| 2026.05.26 | ₩68,236 | ₩68,826 | ₩68,236 | ₩68,814 | +0.85% | 1.7만 |
|---|
| 2026.05.22 | ₩67,567 | ₩67,741 | ₩67,393 | ₩67,634 | +0.10% | 6.2천 |
|---|
| 2026.05.21 | ₩66,790 | ₩67,272 | ₩66,535 | ₩67,272 | +0.72% | 9.2천 |
|---|
| 2026.05.20 | ₩66,214 | ₩67,192 | ₩66,093 | ₩67,192 | +1.48% | 3.2만 |
|---|
| 2026.05.19 | ₩65,464 | ₩66,053 | ₩65,436 | ₩65,740 | +0.42% | 5.8천 |
|---|
| 2026.05.18 | ₩66,669 | ₩66,843 | ₩66,281 | ₩66,482 | -0.28% | 5.8천 |
|---|
| 2026.05.15 | ₩66,589 | ₩66,937 | ₩66,482 | ₩66,602 | +0.02% | 1.8만 |
|---|
| 2026.05.14 | ₩67,620 | ₩67,901 | ₩67,446 | ₩67,679 | +0.09% | 1.7만 |
|---|
| 2026.05.13 | ₩67,540 | ₩67,540 | ₩66,931 | ₩67,259 | -0.42% | 1.5만 |
|---|
| 2026.05.12 | ₩67,701 | ₩67,701 | ₩66,708 | ₩67,526 | -0.26% | 7.3천 |
|---|
| 2026.05.11 | ₩68,183 | ₩68,236 | ₩68,009 | ₩68,035 | -0.22% | 7.6천 |
|---|
| 2026.05.08 | ₩67,875 | ₩68,116 | ₩67,754 | ₩68,116 | +0.36% | 5천 |
|---|
| 2026.05.07 | ₩68,089 | ₩68,116 | ₩67,319 | ₩67,540 | -0.81% | 4.9천 |
|---|
| 2026.05.06 | ₩68,089 | ₩68,370 | ₩67,751 | ₩68,370 | +0.41% | 1.8만 |
|---|
| 2026.05.05 | ₩67,018 | ₩67,634 | ₩67,018 | ₩67,553 | +0.80% | 1만 |
|---|
| 2026.05.04 | ₩66,561 | ₩66,910 | ₩66,110 | ₩66,174 | -0.58% | 8.1천 |
|---|
| 2026.05.01 | ₩66,696 | ₩66,790 | ₩66,455 | ₩66,779 | +0.12% | 7.1천 |
|---|
| 2026.04.30 | ₩65,732 | ₩66,580 | ₩65,732 | ₩66,580 | +1.29% | 3.9천 |
|---|
| 2026.04.29 | ₩66,268 | ₩66,281 | ₩65,330 | ₩65,732 | -0.81% | 1.2만 |
|---|
| 2026.04.28 | ₩66,710 | ₩66,803 | ₩66,043 | ₩66,246 | -0.69% | 3.7천 |
|---|
| 2026.04.27 | ₩66,790 | ₩67,138 | ₩66,759 | ₩66,933 | +0.21% | 8.5천 |
|---|
| 2026.04.24 | ₩66,843 | ₩66,897 | ₩66,656 | ₩66,861 | +0.03% | 3.8천 |
|---|
| 2026.04.23 | ₩66,509 | ₩66,830 | ₩66,103 | ₩66,513 | +0.01% | 5.4천 |
|---|
| 2026.04.22 | ₩66,763 | ₩66,763 | ₩66,266 | ₩66,388 | -0.56% | 6.7천 |
|---|
| 2026.04.21 | ₩67,031 | ₩67,138 | ₩66,033 | ₩66,100 | -1.39% | 6천 |
|---|
| 2026.04.20 | ₩66,535 | ₩66,569 | ₩66,348 | ₩66,521 | -0.02% | 8.7천 |
|---|
| 2026.04.17 | ₩65,986 | ₩66,683 | ₩65,852 | ₩66,455 | +0.71% | 1.1만 |
|---|
| 2026.04.16 | ₩65,089 | ₩65,089 | ₩64,832 | ₩65,003 | -0.13% | 6.5천 |
|---|
| 2026.04.15 | ₩65,035 | ₩65,035 | ₩64,794 | ₩64,995 | -0.06% | 6.5천 |
|---|
| 2026.04.14 | ₩64,741 | ₩65,022 | ₩64,567 | ₩64,928 | +0.29% | 7.6천 |
|---|
| 2026.04.13 | ₩63,562 | ₩64,326 | ₩63,562 | ₩64,326 | +1.20% | 9.8천 |
|---|
| 2026.04.10 | ₩64,105 | ₩64,105 | ₩63,576 | ₩63,830 | -0.43% | 5.7천 |
|---|
| 2026.04.09 | ₩63,254 | ₩64,198 | ₩63,254 | ₩64,010 | +1.19% | 7.6천 |
|---|
| 2026.04.08 | ₩63,442 | ₩63,803 | ₩63,335 | ₩63,509 | +0.11% | 1.2만 |
|---|
| 2026.04.07 | ₩61,473 | ₩61,808 | ₩61,218 | ₩61,703 | +0.37% | 1.1만 |
|---|
| 2026.04.06 | ₩61,285 | ₩61,721 | ₩61,245 | ₩61,689 | +0.66% | 7.7천 |
|---|
| 2026.04.02 | ₩60,027 | ₩61,352 | ₩60,027 | ₩61,352 | +2.21% | 1.9만 |
|---|
| 2026.04.01 | ₩61,011 | ₩61,443 | ₩60,817 | ₩60,817 | -0.32% | 9천 |
|---|
| 2026.03.31 | ₩60,027 | ₩60,736 | ₩59,665 | ₩60,623 | +0.99% | 9.5천 |
|---|
| 2026.03.30 | ₩60,281 | ₩60,281 | ₩58,995 | ₩58,995 | -2.13% | 5.3천 |
|---|
| 2026.03.27 | ₩60,321 | ₩60,321 | ₩59,591 | ₩59,718 | -1.00% | 8.3천 |
|---|
| 2026.03.26 | ₩60,589 | ₩61,259 | ₩60,589 | ₩60,602 | +0.02% | 9.9천 |
|---|
| 2026.03.25 | ₩61,406 | ₩61,406 | ₩61,178 | ₩61,192 | -0.35% | 4.3천 |
|---|
| 2026.03.24 | ₩60,000 | ₩61,011 | ₩60,000 | ₩60,602 | +1.00% | 1.4만 |
|---|
| 2026.03.23 | ₩59,906 | ₩61,044 | ₩59,893 | ₩60,187 | +0.47% | 3.4만 |
|---|
| 2026.03.20 | ₩60,254 | ₩60,254 | ₩58,888 | ₩58,888 | -2.27% | 1.2만 |
|---|
| 2026.03.19 | ₩59,236 | ₩60,522 | ₩59,236 | ₩60,040 | +1.36% | 8.1천 |
|---|
| 2026.03.18 | ₩60,506 | ₩60,506 | ₩59,873 | ₩59,879 | -1.04% | 9.2천 |
|---|
| 2026.03.17 | ₩61,111 | ₩61,111 | ₩60,643 | ₩60,656 | -0.75% | 6.3천 |
|---|
| 2026.03.16 | ₩60,602 | ₩60,843 | ₩60,134 | ₩60,134 | -0.77% | 1.2만 |
|---|
| 2026.03.13 | ₩60,562 | ₩60,562 | ₩59,623 | ₩59,720 | -1.39% | 7천 |
|---|
| 2026.03.12 | ₩60,321 | ₩60,522 | ₩60,000 | ₩60,024 | -0.49% | 1.7만 |
|---|
| 2026.03.11 | ₩61,138 | ₩61,460 | ₩60,810 | ₩61,247 | +0.18% | 9.4천 |
|---|
| 2026.03.10 | ₩61,527 | ₩62,263 | ₩61,348 | ₩61,348 | -0.29% | 1.1만 |
|---|
| 2026.03.09 | ₩60,723 | ₩61,781 | ₩59,826 | ₩61,660 | +1.54% | 27.5만 |
|---|
| 2026.03.06 | ₩61,701 | ₩61,794 | ₩61,098 | ₩61,540 | -0.26% | 1.6만 |
|---|
| 2026.03.05 | ₩63,422 | ₩63,703 | ₩62,314 | ₩62,846 | -0.91% | 1.2만 |
|---|
| 2026.03.04 | ₩63,937 | ₩64,232 | ₩63,910 | ₩63,910 | -0.04% | 7.8천 |
|---|
| 2026.03.03 | ₩62,611 | ₩63,770 | ₩62,022 | ₩63,254 | +1.03% | 1.2만 |
|---|
| 2026.03.02 | ₩63,040 | ₩64,359 | ₩63,040 | ₩64,152 | +1.76% | 6.2천 |
|---|
| 2026.02.27 | ₩63,957 | ₩63,957 | ₩63,442 | ₩63,602 | -0.55% | 1.1만 |
|---|
| 2026.02.26 | ₩64,338 | ₩64,781 | ₩64,044 | ₩64,607 | +0.42% | 3.4만 |
|---|
| 2026.02.25 | ₩64,460 | ₩64,460 | ₩63,696 | ₩64,339 | -0.19% | 9.4천 |
|---|
| 2026.02.24 | ₩63,803 | ₩64,165 | ₩63,777 | ₩64,165 | +0.57% | 9.8천 |
|---|
| 2026.02.23 | ₩64,299 | ₩64,426 | ₩63,040 | ₩63,368 | -1.45% | 7.1천 |
|---|
| 2026.02.20 | ₩64,085 | ₩64,727 | ₩64,044 | ₩64,535 | +0.70% | 9.3천 |
|---|
| 2026.02.19 | ₩64,111 | ₩64,540 | ₩63,857 | ₩64,540 | +0.67% | 1.5만 |
|---|
| 2026.02.18 | ₩64,312 | ₩65,062 | ₩64,218 | ₩64,473 | +0.25% | 7.3천 |
|---|
| 2026.02.17 | ₩64,031 | ₩64,414 | ₩63,562 | ₩64,071 | +0.06% | 1.6만 |
|---|
| 2026.02.13 | ₩63,643 | ₩64,781 | ₩63,643 | ₩64,138 | +0.78% | 8.2천 |
|---|
| 2026.02.12 | ₩65,102 | ₩65,330 | ₩63,348 | ₩63,602 | -2.30% | 1.1만 |
|---|
| 2026.02.11 | ₩64,311 | ₩64,835 | ₩64,311 | ₩64,527 | +0.34% | 1.6만 |
|---|
| 2026.02.10 | ₩65,009 | ₩65,330 | ₩64,660 | ₩64,660 | -0.54% | 7.8천 |
|---|
| 2026.02.09 | ₩64,701 | ₩65,290 | ₩64,640 | ₩64,808 | +0.17% | 6천 |
|---|
| 2026.02.06 | ₩63,736 | ₩64,982 | ₩63,736 | ₩64,982 | +1.95% | 1.1만 |
|---|
| 2026.02.05 | ₩63,227 | ₩64,218 | ₩62,559 | ₩62,831 | -0.63% | 1.3만 |
|---|
| 2026.02.04 | ₩64,272 | ₩64,285 | ₩63,321 | ₩63,799 | -0.74% | 2.6만 |
|---|
| 2026.02.03 | ₩63,857 | ₩64,352 | ₩63,250 | ₩64,058 | +0.31% | 1.2만 |
|---|
| 2026.02.02 | ₩63,616 | ₩63,924 | ₩63,589 | ₩63,817 | +0.32% | 9.2천 |
|---|
| 2026.01.30 | ₩62,718 | ₩63,032 | ₩62,461 | ₩62,933 | +0.34% | 5.6천 |
|---|
| 2026.01.29 | ₩63,281 | ₩63,373 | ₩62,638 | ₩63,373 | +0.15% | 4.2천 |
|---|
| 2026.01.28 | ₩64,044 | ₩64,044 | ₩63,027 | ₩63,147 | -1.40% | 8.6천 |
|---|
| 2026.01.27 | ₩63,495 | ₩63,629 | ₩63,114 | ₩63,629 | +0.21% | 6.9천 |
|---|
| 2026.01.26 | ₩63,589 | ₩63,656 | ₩63,214 | ₩63,402 | -0.29% | 8.3천 |
|---|
| 2026.01.23 | ₩64,674 | ₩64,674 | ₩63,388 | ₩63,388 | -1.99% | 1.3만 |
|---|
| 2026.01.22 | ₩64,620 | ₩65,127 | ₩64,620 | ₩64,794 | +0.27% | 2.4만 |
|---|
| 2026.01.21 | ₩63,321 | ₩64,245 | ₩63,187 | ₩64,201 | +1.39% | 2.1만 |
|---|
| 2026.01.20 | ₩62,397 | ₩63,127 | ₩62,397 | ₩62,708 | +0.50% | 2만 |
|---|
| 2026.01.16 | ₩63,884 | ₩63,884 | ₩63,489 | ₩63,669 | -0.34% | 1.4만 |
|---|
| 2026.01.15 | ₩63,730 | ₩63,997 | ₩63,643 | ₩63,964 | +0.37% | 1.5만 |
|---|
| 2026.01.14 | ₩62,638 | ₩63,268 | ₩62,638 | ₩63,268 | +1.00% | 5.5천 |
|---|
| 2026.01.13 | ₩62,906 | ₩62,973 | ₩62,544 | ₩62,544 | -0.57% | 7.5만 |
|---|
| 2026.01.12 | ₩62,210 | ₩62,812 | ₩62,176 | ₩62,598 | +0.62% | 6.9천 |
|---|
| 2026.01.09 | ₩62,431 | ₩62,757 | ₩62,277 | ₩62,370 | -0.10% | 1.2만 |
|---|
| 2026.01.08 | ₩61,674 | ₩62,343 | ₩61,615 | ₩62,343 | +1.09% | 7천 |
|---|
| 2026.01.07 | ₩61,419 | ₩61,433 | ₩61,107 | ₩61,259 | -0.26% | 6.3천 |
|---|
| 2026.01.06 | ₩60,777 | ₩61,647 | ₩60,723 | ₩61,647 | +1.43% | 1.3만 |
|---|
| 2026.01.05 | ₩60,214 | ₩61,064 | ₩60,214 | ₩60,937 | +1.20% | 7.6천 |
|---|
| 2026.01.02 | ₩59,812 | ₩59,933 | ₩59,397 | ₩59,933 | +0.20% | 8.7천 |
|---|
| 2025.12.31 | ₩60,040 | ₩60,040 | ₩59,417 | ₩59,558 | -0.80% | 9.1천 |
|---|
| 2025.12.30 | ₩60,321 | ₩60,321 | ₩59,772 | ₩59,772 | -0.91% | 1만 |
|---|
| 2025.12.29 | ₩60,214 | ₩60,402 | ₩60,127 | ₩60,402 | +0.31% | 7.5천 |
|---|
| 2025.12.26 | ₩60,951 | ₩60,951 | ₩60,439 | ₩60,723 | -0.37% | 7.8천 |
|---|
| 2025.12.24 | ₩60,596 | ₩60,843 | ₩60,596 | ₩60,750 | +0.25% | 4.5천 |
|---|
| 2025.12.23 | ₩60,696 | ₩60,750 | ₩60,535 | ₩60,750 | +0.09% | 1.2만 |
|---|
| 2025.12.22 | ₩60,870 | ₩61,326 | ₩60,870 | ₩61,138 | +0.44% | 8.6천 |
|---|
| 2025.12.19 | ₩60,468 | ₩60,843 | ₩60,468 | ₩60,843 | +0.62% | 9.3천 |
|---|
| 2025.12.18 | ₩60,790 | ₩60,991 | ₩60,422 | ₩60,482 | -0.51% | 1.3만 |
|---|
| 2025.12.17 | ₩61,178 | ₩61,178 | ₩60,134 | ₩60,134 | -1.71% | 1만 |
|---|
| 2025.12.16 | ₩60,723 | ₩60,723 | ₩60,214 | ₩60,588 | -0.22% | 1.3만 |
|---|
| 2025.12.15 | ₩61,915 | ₩61,915 | ₩60,711 | ₩60,910 | -1.62% | 9.2천 |
|---|
| 2025.12.12 | ₩62,638 | ₩62,638 | ₩61,366 | ₩61,567 | -1.71% | 9.5만 |
|---|
| 2025.12.11 | ₩61,968 | ₩62,451 | ₩61,861 | ₩62,317 | +0.56% | 8.3천 |
|---|
| 2025.12.10 | ₩60,904 | ₩62,230 | ₩60,904 | ₩61,718 | +1.34% | 6.1천 |
|---|
| 2025.12.09 | ₩60,241 | ₩60,984 | ₩60,241 | ₩60,843 | +1.00% | 1.7만 |
|---|
| 2025.12.08 | ₩60,696 | ₩60,696 | ₩60,241 | ₩60,442 | -0.42% | 7.6천 |
|---|
| 2025.12.05 | ₩60,710 | ₩60,764 | ₩60,268 | ₩60,268 | -0.73% | 9.2천 |
|---|
| 2025.12.04 | ₩60,053 | ₩60,716 | ₩60,053 | ₩60,683 | +1.05% | 1.3만 |
|---|
| 2025.12.03 | ₩59,076 | ₩60,156 | ₩59,076 | ₩60,156 | +1.83% | 8.7천 |
|---|
| 2025.12.02 | ₩59,424 | ₩59,424 | ₩58,922 | ₩59,009 | -0.70% | 7.3천 |
|---|
| 2025.12.01 | ₩59,310 | ₩59,404 | ₩58,823 | ₩59,116 | -0.33% | 5.6천 |
|---|
| 2025.11.28 | ₩59,343 | ₩59,491 | ₩59,343 | ₩59,385 | +0.07% | 3.2천 |
|---|
| 2025.11.26 | ₩58,835 | ₩59,531 | ₩58,835 | ₩59,167 | +0.56% | 7.3천 |
|---|
| 2025.11.25 | ₩58,232 | ₩58,727 | ₩58,192 | ₩58,727 | +0.85% | 1만 |
|---|
| 2025.11.24 | ₩56,464 | ₩57,375 | ₩56,464 | ₩57,375 | +1.61% | 1.7만 |
|---|
| 2025.11.21 | ₩54,495 | ₩56,536 | ₩54,495 | ₩56,206 | +3.14% | 8.7천 |
|---|
| 2025.11.20 | ₩56,571 | ₩56,826 | ₩54,589 | ₩54,589 | -3.50% | 7.3천 |
|---|
| 2025.11.19 | ₩55,808 | ₩55,875 | ₩55,473 | ₩55,647 | -0.29% | 6.7천 |
|---|
| 2025.11.18 | ₩55,232 | ₩56,116 | ₩55,219 | ₩55,647 | +0.75% | 1.3만 |
|---|
| 2025.11.17 | ₩56,625 | ₩56,745 | ₩55,460 | ₩55,571 | -1.86% | 1.2만 |
|---|
| 2025.11.14 | ₩56,357 | ₩57,098 | ₩56,357 | ₩56,874 | +0.92% | 4.9천 |
|---|
| 2025.11.13 | ₩57,606 | ₩57,748 | ₩56,972 | ₩57,027 | -1.01% | 5.8천 |
|---|
| 2025.11.12 | ₩59,076 | ₩59,076 | ₩58,465 | ₩58,465 | -1.03% | 6.9천 |
|---|
| 2025.11.11 | ₩58,674 | ₩58,707 | ₩58,437 | ₩58,540 | -0.23% | 5.1천 |
|---|
| 2025.11.10 | ₩58,942 | ₩58,942 | ₩58,405 | ₩58,725 | -0.37% | 6.3천 |
|---|
| 2025.11.07 | ₩57,174 | ₩58,219 | ₩56,994 | ₩58,219 | +1.83% | 1.1만 |
|---|
| 2025.11.06 | ₩58,727 | ₩58,727 | ₩57,696 | ₩57,696 | -1.76% | 6.4천 |
|---|
| 2025.11.05 | ₩58,260 | ₩58,821 | ₩58,260 | ₩58,821 | +0.96% | 6.3천 |
|---|
| 2025.11.04 | ₩57,790 | ₩58,110 | ₩57,790 | ₩57,924 | +0.23% | 9.3천 |
|---|
| 2025.11.03 | ₩57,870 | ₩58,500 | ₩57,683 | ₩58,500 | +1.09% | 4.9천 |
|---|
| 2025.10.31 | ₩58,406 | ₩58,498 | ₩57,941 | ₩58,382 | -0.04% | 11만 |
|---|
| 2025.10.30 | ₩58,285 | ₩58,942 | ₩58,164 | ₩58,247 | -0.07% | 6.3천 |
|---|
| 2025.10.29 | ₩59,239 | ₩59,631 | ₩58,212 | ₩58,781 | -0.77% | 7.4만 |
|---|
| 2025.10.28 | ₩59,464 | ₩59,611 | ₩59,223 | ₩59,317 | -0.25% | 2.4만 |
|---|
| 2025.10.27 | ₩60,120 | ₩60,120 | ₩59,598 | ₩59,694 | -0.71% | 7천 |
|---|
| 2025.10.24 | ₩59,852 | ₩59,953 | ₩59,665 | ₩59,665 | -0.31% | 5.5천 |
|---|
| 2025.10.23 | ₩58,654 | ₩59,143 | ₩58,594 | ₩59,031 | +0.64% | 1.3만 |
|---|
| 2025.10.22 | ₩58,885 | ₩58,895 | ₩58,138 | ₩58,406 | -0.81% | 8.2천 |
|---|
| 2025.10.21 | ₩59,009 | ₩59,223 | ₩59,009 | ₩59,078 | +0.12% | 7.5천 |
|---|
| 2025.10.20 | ₩58,794 | ₩59,210 | ₩58,794 | ₩59,210 | +0.71% | 6.6천 |
|---|
| 2025.10.17 | ₩58,285 | ₩58,285 | ₩57,833 | ₩57,977 | -0.53% | 4.7천 |
|---|
| 2025.10.16 | ₩59,203 | ₩59,235 | ₩58,264 | ₩58,264 | -1.59% | 5.4천 |
|---|
| 2025.10.15 | ₩59,451 | ₩59,812 | ₩59,002 | ₩59,404 | -0.08% | 4.2천 |
|---|
| 2025.10.14 | ₩58,073 | ₩59,317 | ₩58,073 | ₩59,156 | +1.87% | 2만 |
|---|
| 2025.10.13 | ₩57,830 | ₩58,339 | ₩57,787 | ₩58,339 | +0.88% | 3.2천 |
|---|
| 2025.10.10 | ₩58,995 | ₩58,995 | ₩57,000 | ₩57,134 | -3.16% | 3.1만 |
|---|