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 | ₩66,387 | ₩66,749 | ₩66,387 | ₩66,560 | +0.26% | 9.4만 |
| 2026.10.08 | ₩65,944 | ₩66,441 | ₩65,663 | ₩66,406 | +0.70% | 5.7천 |
| 2026.10.07 | ₩66,166 | ₩66,233 | ₩66,128 | ₩66,128 | -0.06% | 1.4만 |
| 2026.10.06 | ₩67,278 | ₩67,540 | ₩66,995 | ₩67,074 | -0.30% | 8.2천 |
| 2026.10.05 | ₩67,145 | ₩67,708 | ₩67,145 | ₩67,433 | +0.43% | 7.6천 |
| 2026.10.02 | ₩67,125 | ₩67,299 | ₩66,964 | ₩66,964 | -0.24% | 4.6천 |
| 2026.10.01 | ₩65,998 | ₩66,400 | ₩65,542 | ₩66,348 | +0.53% | 7.7천 |
| 2026.09.30 | ₩66,695 | ₩66,695 | ₩66,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,182 |
| -0.77% |
| 2.1만 |
| 2026.09.29 | ₩66,816 | ₩66,816 | ₩66,253 | ₩66,628 | -0.28% | 9.8천 |
|---|
| 2026.09.28 | ₩66,749 | ₩67,098 | ₩66,553 | ₩66,883 | +0.20% | 9.8천 |
|---|
| 2026.09.25 | ₩67,380 | ₩67,380 | ₩66,897 | ₩67,245 | -0.20% | 1.1만 |
|---|
| 2026.09.24 | ₩66,856 | ₩67,071 | ₩66,467 | ₩67,060 | +0.30% | 8.5천 |
|---|
| 2026.09.23 | ₩67,715 | ₩67,715 | ₩66,977 | ₩66,977 | -1.09% | 6.1천 |
|---|
| 2026.09.22 | ₩68,184 | ₩68,198 | ₩67,782 | ₩67,942 | -0.36% | 6.9천 |
|---|
| 2026.09.21 | ₩67,997 | ₩67,997 | ₩67,705 | ₩67,775 | -0.33% | 5.4천 |
|---|
| 2026.09.18 | ₩67,983 | ₩67,983 | ₩67,500 | ₩67,760 | -0.33% | 6천 |
|---|
| 2026.09.17 | ₩69,043 | ₩69,043 | ₩68,152 | ₩68,152 | -1.29% | 1.1만 |
|---|
| 2026.09.16 | ₩68,520 | ₩68,614 | ₩67,558 | ₩67,944 | -0.84% | 4.6천 |
|---|
| 2026.09.15 | ₩68,387 | ₩68,387 | ₩67,997 | ₩68,162 | -0.33% | 5천 |
|---|
| 2026.09.14 | ₩68,748 | ₩69,123 | ₩68,721 | ₩68,791 | +0.06% | 5.4천 |
|---|
| 2026.09.11 | ₩69,767 | ₩69,767 | ₩69,152 | ₩69,152 | -0.88% | 5.8천 |
|---|
| 2026.09.10 | ₩68,936 | ₩69,231 | ₩68,788 | ₩68,949 | +0.02% | 1.1만 |
|---|
| 2026.09.09 | ₩69,888 | ₩69,888 | ₩69,358 | ₩69,459 | -0.61% | 1.1만 |
|---|
| 2026.09.08 | ₩70,331 | ₩70,364 | ₩70,129 | ₩70,129 | -0.29% | 3.1만 |
|---|
| 2026.09.04 | ₩70,170 | ₩70,693 | ₩70,170 | ₩70,606 | +0.62% | 8.5천 |
|---|
| 2026.09.03 | ₩70,814 | ₩70,814 | ₩70,317 | ₩70,572 | -0.34% | 3.7천 |
|---|
| 2026.09.02 | ₩70,076 | ₩70,290 | ₩70,076 | ₩70,258 | +0.26% | 7.2천 |
|---|
| 2026.09.01 | ₩69,834 | ₩70,044 | ₩69,449 | ₩69,449 | -0.55% | 1.5만 |
|---|
| 2026.08.31 | ₩70,653 | ₩70,653 | ₩70,062 | ₩70,217 | -0.62% | 5.2천 |
|---|
| 2026.08.28 | ₩71,390 | ₩71,401 | ₩70,779 | ₩70,779 | -0.86% | 6.9천 |
|---|
| 2026.08.27 | ₩71,236 | ₩71,612 | ₩71,236 | ₩71,498 | +0.37% | 5.2천 |
|---|
| 2026.08.26 | ₩71,585 | ₩71,598 | ₩71,384 | ₩71,467 | -0.16% | 4.7천 |
|---|
| 2026.08.25 | ₩71,451 | ₩71,494 | ₩71,291 | ₩71,494 | +0.06% | 5.7천 |
|---|
| 2026.08.24 | ₩71,337 | ₩71,431 | ₩71,209 | ₩71,300 | -0.05% | 7.9천 |
|---|
| 2026.08.21 | ₩70,988 | ₩71,471 | ₩70,988 | ₩71,377 | +0.55% | 7.8천 |
|---|
| 2026.08.20 | ₩71,162 | ₩71,162 | ₩70,760 | ₩70,760 | -0.57% | 9.1천 |
|---|
| 2026.08.19 | ₩72,222 | ₩72,222 | ₩71,549 | ₩71,549 | -0.93% | 9.6천 |
|---|
| 2026.08.18 | ₩71,940 | ₩71,973 | ₩71,377 | ₩71,377 | -0.78% | 1만 |
|---|
| 2026.08.17 | ₩72,249 | ₩72,309 | ₩72,108 | ₩72,219 | -0.04% | 6천 |
|---|
| 2026.08.14 | ₩72,142 | ₩72,423 | ₩72,142 | ₩72,423 | +0.39% | 6.6천 |
|---|
| 2026.08.13 | ₩72,276 | ₩72,276 | ₩71,900 | ₩72,038 | -0.33% | 5.5천 |
|---|
| 2026.08.12 | ₩71,779 | ₩72,034 | ₩71,605 | ₩71,887 | +0.15% | 8.1천 |
|---|
| 2026.08.11 | ₩71,699 | ₩71,699 | ₩71,478 | ₩71,484 | -0.30% | 8.3천 |
|---|
| 2026.08.10 | ₩71,592 | ₩71,592 | ₩71,276 | ₩71,306 | -0.40% | 1.1만 |
|---|
| 2026.08.07 | ₩71,753 | ₩71,967 | ₩71,753 | ₩71,787 | +0.05% | 7.6천 |
|---|
| 2026.08.06 | ₩72,010 | ₩72,074 | ₩71,448 | ₩71,448 | -0.78% | 9천 |
|---|
| 2026.08.05 | ₩72,692 | ₩72,692 | ₩71,900 | ₩71,900 | -1.09% | 1.1만 |
|---|
| 2026.08.04 | ₩71,511 | ₩72,383 | ₩71,511 | ₩72,203 | +0.97% | 7.9천 |
|---|
| 2026.08.03 | ₩70,210 | ₩71,015 | ₩70,210 | ₩71,015 | +1.15% | 7.5천 |
|---|
| 2026.07.31 | ₩70,559 | ₩70,559 | ₩69,814 | ₩70,101 | -0.65% | 6.9천 |
|---|
| 2026.07.30 | ₩69,928 | ₩70,462 | ₩69,807 | ₩70,462 | +0.76% | 1.1만 |
|---|
| 2026.07.29 | ₩70,773 | ₩70,975 | ₩69,901 | ₩69,942 | -1.18% | 9.3천 |
|---|
| 2026.07.28 | ₩70,881 | ₩70,881 | ₩70,378 | ₩70,844 | -0.05% | 5.8천 |
|---|
| 2026.07.27 | ₩70,787 | ₩70,787 | ₩70,277 | ₩70,700 | -0.12% | 5.3천 |
|---|
| 2026.07.24 | ₩70,545 | ₩70,706 | ₩70,175 | ₩70,175 | -0.52% | 9.6천 |
|---|
| 2026.07.23 | ₩70,237 | ₩70,344 | ₩69,915 | ₩70,148 | -0.13% | 1.5만 |
|---|
| 2026.07.22 | ₩71,296 | ₩71,296 | ₩70,606 | ₩70,666 | -0.88% | 7.9천 |
|---|
| 2026.07.21 | ₩70,975 | ₩71,492 | ₩70,854 | ₩71,472 | +0.70% | 8.6천 |
|---|
| 2026.07.20 | ₩71,028 | ₩71,042 | ₩70,545 | ₩70,545 | -0.68% | 1.4만 |
|---|
| 2026.07.17 | ₩70,478 | ₩71,364 | ₩70,478 | ₩71,236 | +1.08% | 7.4천 |
|---|
| 2026.07.16 | ₩71,377 | ₩71,538 | ₩71,082 | ₩71,268 | -0.15% | 6.4천 |
|---|
| 2026.07.15 | ₩71,001 | ₩71,095 | ₩70,673 | ₩70,914 | -0.12% | 5.5천 |
|---|
| 2026.07.14 | ₩71,082 | ₩71,082 | ₩70,720 | ₩70,757 | -0.46% | 5.6천 |
|---|
| 2026.07.13 | ₩70,831 | ₩70,847 | ₩70,394 | ₩70,486 | -0.49% | 6.7천 |
|---|
| 2026.07.10 | ₩71,216 | ₩71,410 | ₩70,773 | ₩70,969 | -0.35% | 9.4천 |
|---|
| 2026.07.09 | ₩70,988 | ₩71,337 | ₩70,954 | ₩71,160 | +0.24% | 6.9천 |
|---|
| 2026.07.08 | ₩70,505 | ₩70,518 | ₩69,754 | ₩70,123 | -0.54% | 7.8천 |
|---|
| 2026.07.07 | ₩71,122 | ₩71,223 | ₩71,027 | ₩71,027 | -0.13% | 5.6천 |
|---|
| 2026.07.06 | ₩71,498 | ₩71,702 | ₩71,498 | ₩71,605 | +0.15% | 9천 |
|---|
| 2026.07.02 | ₩71,940 | ₩71,940 | ₩70,726 | ₩71,152 | -1.10% | 6.9천 |
|---|
| 2026.07.01 | ₩71,310 | ₩72,024 | ₩71,310 | ₩71,538 | +0.32% | 9.9천 |
|---|
| 2026.06.30 | ₩70,988 | ₩71,699 | ₩70,988 | ₩71,551 | +0.79% | 7.9천 |
|---|
| 2026.06.29 | ₩70,827 | ₩71,042 | ₩70,344 | ₩71,042 | +0.30% | 7.5천 |
|---|
| 2026.06.26 | ₩70,679 | ₩71,296 | ₩70,639 | ₩71,105 | +0.60% | 1.3만 |
|---|
| 2026.06.25 | ₩71,122 | ₩71,478 | ₩70,706 | ₩70,885 | -0.33% | 6.1천 |
|---|
| 2026.06.24 | ₩70,706 | ₩71,189 | ₩70,398 | ₩70,525 | -0.26% | 7.4천 |
|---|
| 2026.06.23 | ₩69,325 | ₩70,425 | ₩69,325 | ₩70,223 | +1.30% | 8.2천 |
|---|
| 2026.06.22 | ₩70,331 | ₩70,572 | ₩70,156 | ₩70,536 | +0.29% | 1.3만 |
|---|
| 2026.06.18 | ₩69,942 | ₩70,049 | ₩69,271 | ₩69,995 | +0.08% | 1.4만 |
|---|
| 2026.06.17 | ₩69,982 | ₩70,197 | ₩69,036 | ₩69,036 | -1.35% | 21.7만 |
|---|
| 2026.06.16 | ₩70,116 | ₩70,210 | ₩69,491 | ₩69,491 | -0.89% | 6천 |
|---|
| 2026.06.15 | ₩70,438 | ₩70,438 | ₩69,740 | ₩69,740 | -0.99% | 1만 |
|---|
| 2026.06.12 | ₩69,779 | ₩70,029 | ₩69,594 | ₩69,594 | -0.27% | 5.5천 |
|---|
| 2026.06.11 | ₩68,265 | ₩69,082 | ₩68,182 | ₩69,082 | +1.20% | 5.9천 |
|---|
| 2026.06.10 | ₩67,903 | ₩68,520 | ₩67,286 | ₩67,286 | -0.91% | 1만 |
|---|
| 2026.06.09 | ₩67,923 | ₩68,010 | ₩66,749 | ₩67,916 | -0.01% | 1.4만 |
|---|
| 2026.06.08 | ₩67,715 | ₩68,037 | ₩67,433 | ₩67,447 | -0.40% | 9.6천 |
|---|
| 2026.06.05 | ₩68,050 | ₩68,251 | ₩67,227 | ₩67,227 | -1.21% | 5.2천 |
|---|
| 2026.06.04 | ₩67,621 | ₩68,761 | ₩67,621 | ₩68,600 | +1.45% | 8천 |
|---|
| 2026.06.03 | ₩67,916 | ₩67,916 | ₩67,384 | ₩67,598 | -0.47% | 6.3천 |
|---|
| 2026.06.02 | ₩67,769 | ₩68,147 | ₩67,769 | ₩68,123 | +0.52% | 4.3천 |
|---|
| 2026.06.01 | ₩67,688 | ₩67,836 | ₩67,259 | ₩67,554 | -0.20% | 9.5천 |
|---|
| 2026.05.29 | ₩68,694 | ₩68,694 | ₩68,151 | ₩68,258 | -0.63% | 5.7천 |
|---|
| 2026.05.28 | ₩68,198 | ₩68,728 | ₩68,198 | ₩68,587 | +0.57% | 6.7천 |
|---|
| 2026.05.27 | ₩68,989 | ₩68,989 | ₩68,627 | ₩68,649 | -0.49% | 1.2만 |
|---|
| 2026.05.26 | ₩68,345 | ₩68,936 | ₩68,345 | ₩68,924 | +0.85% | 1.7만 |
|---|
| 2026.05.22 | ₩67,675 | ₩67,849 | ₩67,500 | ₩67,742 | +0.10% | 6.2천 |
|---|
| 2026.05.21 | ₩66,897 | ₩67,380 | ₩66,642 | ₩67,380 | +0.72% | 9.2천 |
|---|
| 2026.05.20 | ₩66,320 | ₩67,299 | ₩66,199 | ₩67,299 | +1.48% | 3.2만 |
|---|
| 2026.05.19 | ₩65,569 | ₩66,159 | ₩65,540 | ₩65,845 | +0.42% | 5.8천 |
|---|
| 2026.05.18 | ₩66,776 | ₩66,950 | ₩66,387 | ₩66,588 | -0.28% | 5.8천 |
|---|
| 2026.05.15 | ₩66,695 | ₩67,044 | ₩66,588 | ₩66,709 | +0.02% | 1.8만 |
|---|
| 2026.05.14 | ₩67,728 | ₩68,010 | ₩67,554 | ₩67,787 | +0.09% | 1.7만 |
|---|
| 2026.05.13 | ₩67,648 | ₩67,648 | ₩67,037 | ₩67,366 | -0.42% | 1.5만 |
|---|
| 2026.05.12 | ₩67,809 | ₩67,809 | ₩66,815 | ₩67,634 | -0.26% | 7.3천 |
|---|
| 2026.05.11 | ₩68,292 | ₩68,345 | ₩68,117 | ₩68,144 | -0.22% | 7.6천 |
|---|
| 2026.05.08 | ₩67,983 | ₩68,225 | ₩67,862 | ₩68,225 | +0.36% | 5천 |
|---|
| 2026.05.07 | ₩68,198 | ₩68,225 | ₩67,426 | ₩67,648 | -0.81% | 4.9천 |
|---|
| 2026.05.06 | ₩68,198 | ₩68,479 | ₩67,860 | ₩68,479 | +0.41% | 1.8만 |
|---|
| 2026.05.05 | ₩67,125 | ₩67,742 | ₩67,125 | ₩67,661 | +0.80% | 1만 |
|---|
| 2026.05.04 | ₩66,667 | ₩67,017 | ₩66,215 | ₩66,280 | -0.58% | 8.1천 |
|---|
| 2026.05.01 | ₩66,803 | ₩66,897 | ₩66,561 | ₩66,886 | +0.12% | 7.1천 |
|---|
| 2026.04.30 | ₩65,837 | ₩66,686 | ₩65,837 | ₩66,686 | +1.29% | 3.9천 |
|---|
| 2026.04.29 | ₩66,373 | ₩66,387 | ₩65,434 | ₩65,837 | -0.81% | 1.2만 |
|---|
| 2026.04.28 | ₩66,816 | ₩66,910 | ₩66,148 | ₩66,352 | -0.69% | 3.7천 |
|---|
| 2026.04.27 | ₩66,897 | ₩67,245 | ₩66,866 | ₩67,040 | +0.21% | 8.5천 |
|---|
| 2026.04.24 | ₩66,950 | ₩67,004 | ₩66,762 | ₩66,968 | +0.03% | 3.8천 |
|---|
| 2026.04.23 | ₩66,615 | ₩66,937 | ₩66,208 | ₩66,619 | +0.01% | 5.4천 |
|---|
| 2026.04.22 | ₩66,870 | ₩66,870 | ₩66,372 | ₩66,494 | -0.56% | 6.7천 |
|---|
| 2026.04.21 | ₩67,138 | ₩67,245 | ₩66,139 | ₩66,206 | -1.39% | 6천 |
|---|
| 2026.04.20 | ₩66,642 | ₩66,675 | ₩66,454 | ₩66,627 | -0.02% | 8.7천 |
|---|
| 2026.04.17 | ₩66,092 | ₩66,789 | ₩65,958 | ₩66,561 | +0.71% | 1.1만 |
|---|
| 2026.04.16 | ₩65,193 | ₩65,193 | ₩64,935 | ₩65,107 | -0.13% | 6.5천 |
|---|
| 2026.04.15 | ₩65,139 | ₩65,139 | ₩64,898 | ₩65,099 | -0.06% | 6.5천 |
|---|
| 2026.04.14 | ₩64,844 | ₩65,126 | ₩64,670 | ₩65,032 | +0.29% | 7.6천 |
|---|
| 2026.04.13 | ₩63,664 | ₩64,428 | ₩63,664 | ₩64,428 | +1.20% | 9.8천 |
|---|
| 2026.04.10 | ₩64,207 | ₩64,207 | ₩63,677 | ₩63,932 | -0.43% | 5.7천 |
|---|
| 2026.04.09 | ₩63,355 | ₩64,301 | ₩63,355 | ₩64,112 | +1.19% | 7.6천 |
|---|
| 2026.04.08 | ₩63,543 | ₩63,905 | ₩63,436 | ₩63,610 | +0.11% | 1.2만 |
|---|
| 2026.04.07 | ₩61,571 | ₩61,907 | ₩61,316 | ₩61,802 | +0.37% | 1.1만 |
|---|
| 2026.04.06 | ₩61,383 | ₩61,819 | ₩61,343 | ₩61,787 | +0.66% | 7.7천 |
|---|
| 2026.04.02 | ₩60,122 | ₩61,450 | ₩60,122 | ₩61,450 | +2.21% | 1.9만 |
|---|
| 2026.04.01 | ₩61,108 | ₩61,542 | ₩60,914 | ₩60,914 | -0.32% | 9천 |
|---|
| 2026.03.31 | ₩60,122 | ₩60,833 | ₩59,760 | ₩60,719 | +0.99% | 9.5천 |
|---|
| 2026.03.30 | ₩60,377 | ₩60,377 | ₩59,090 | ₩59,090 | -2.13% | 5.3천 |
|---|
| 2026.03.27 | ₩60,418 | ₩60,418 | ₩59,686 | ₩59,814 | -1.00% | 8.3천 |
|---|
| 2026.03.26 | ₩60,686 | ₩61,357 | ₩60,686 | ₩60,699 | +0.02% | 9.9천 |
|---|
| 2026.03.25 | ₩61,504 | ₩61,504 | ₩61,276 | ₩61,289 | -0.35% | 4.3천 |
|---|
| 2026.03.24 | ₩60,096 | ₩61,108 | ₩60,096 | ₩60,699 | +1.00% | 1.4만 |
|---|
| 2026.03.23 | ₩60,002 | ₩61,142 | ₩59,988 | ₩60,283 | +0.47% | 3.4만 |
|---|
| 2026.03.20 | ₩60,350 | ₩60,350 | ₩58,982 | ₩58,982 | -2.27% | 1.2만 |
|---|
| 2026.03.19 | ₩59,331 | ₩60,619 | ₩59,331 | ₩60,136 | +1.36% | 8.1천 |
|---|
| 2026.03.18 | ₩60,603 | ₩60,603 | ₩59,968 | ₩59,975 | -1.04% | 9.2천 |
|---|
| 2026.03.17 | ₩61,209 | ₩61,209 | ₩60,739 | ₩60,753 | -0.75% | 6.3천 |
|---|
| 2026.03.16 | ₩60,699 | ₩60,941 | ₩60,230 | ₩60,230 | -0.77% | 1.2만 |
|---|
| 2026.03.13 | ₩60,659 | ₩60,659 | ₩59,719 | ₩59,815 | -1.39% | 7천 |
|---|
| 2026.03.12 | ₩60,418 | ₩60,619 | ₩60,096 | ₩60,120 | -0.49% | 1.7만 |
|---|
| 2026.03.11 | ₩61,236 | ₩61,558 | ₩60,907 | ₩61,344 | +0.18% | 9.4천 |
|---|
| 2026.03.10 | ₩61,625 | ₩62,363 | ₩61,446 | ₩61,446 | -0.29% | 1.1만 |
|---|
| 2026.03.09 | ₩60,820 | ₩61,880 | ₩59,921 | ₩61,759 | +1.54% | 27.5만 |
|---|
| 2026.03.06 | ₩61,799 | ₩61,893 | ₩61,196 | ₩61,638 | -0.26% | 1.6만 |
|---|
| 2026.03.05 | ₩63,523 | ₩63,805 | ₩62,414 | ₩62,946 | -0.91% | 1.2만 |
|---|
| 2026.03.04 | ₩64,039 | ₩64,335 | ₩64,013 | ₩64,013 | -0.04% | 7.8천 |
|---|
| 2026.03.03 | ₩62,711 | ₩63,872 | ₩62,121 | ₩63,355 | +1.03% | 1.2만 |
|---|
| 2026.03.02 | ₩63,141 | ₩64,462 | ₩63,141 | ₩64,254 | +1.76% | 6.2천 |
|---|
| 2026.02.27 | ₩64,060 | ₩64,060 | ₩63,543 | ₩63,704 | -0.55% | 1.1만 |
|---|
| 2026.02.26 | ₩64,440 | ₩64,884 | ₩64,147 | ₩64,710 | +0.42% | 3.4만 |
|---|
| 2026.02.25 | ₩64,563 | ₩64,563 | ₩63,798 | ₩64,442 | -0.19% | 9.4천 |
|---|
| 2026.02.24 | ₩63,905 | ₩64,267 | ₩63,878 | ₩64,267 | +0.57% | 9.8천 |
|---|
| 2026.02.23 | ₩64,402 | ₩64,529 | ₩63,141 | ₩63,469 | -1.45% | 7.1천 |
|---|
| 2026.02.20 | ₩64,187 | ₩64,831 | ₩64,147 | ₩64,638 | +0.70% | 9.3천 |
|---|
| 2026.02.19 | ₩64,214 | ₩64,643 | ₩63,959 | ₩64,643 | +0.67% | 1.5만 |
|---|
| 2026.02.18 | ₩64,415 | ₩65,166 | ₩64,321 | ₩64,576 | +0.25% | 7.3천 |
|---|
| 2026.02.17 | ₩64,133 | ₩64,517 | ₩63,664 | ₩64,174 | +0.06% | 1.6만 |
|---|
| 2026.02.13 | ₩63,744 | ₩64,884 | ₩63,744 | ₩64,241 | +0.78% | 8.2천 |
|---|
| 2026.02.12 | ₩65,206 | ₩65,434 | ₩63,449 | ₩63,704 | -2.30% | 1.1만 |
|---|
| 2026.02.11 | ₩64,414 | ₩64,938 | ₩64,414 | ₩64,630 | +0.34% | 1.6만 |
|---|
| 2026.02.10 | ₩65,113 | ₩65,434 | ₩64,764 | ₩64,764 | -0.54% | 7.8천 |
|---|
| 2026.02.09 | ₩64,804 | ₩65,394 | ₩64,744 | ₩64,911 | +0.17% | 6천 |
|---|
| 2026.02.06 | ₩63,838 | ₩65,086 | ₩63,838 | ₩65,086 | +1.95% | 1.1만 |
|---|
| 2026.02.05 | ₩63,328 | ₩64,321 | ₩62,659 | ₩62,931 | -0.63% | 1.3만 |
|---|
| 2026.02.04 | ₩64,375 | ₩64,388 | ₩63,422 | ₩63,901 | -0.74% | 2.6만 |
|---|
| 2026.02.03 | ₩63,959 | ₩64,455 | ₩63,351 | ₩64,160 | +0.31% | 1.2만 |
|---|
| 2026.02.02 | ₩63,717 | ₩64,026 | ₩63,691 | ₩63,919 | +0.32% | 9.2천 |
|---|
| 2026.01.30 | ₩62,819 | ₩63,133 | ₩62,561 | ₩63,033 | +0.34% | 5.6천 |
|---|
| 2026.01.29 | ₩63,382 | ₩63,475 | ₩62,738 | ₩63,475 | +0.15% | 4.2천 |
|---|
| 2026.01.28 | ₩64,147 | ₩64,147 | ₩63,127 | ₩63,248 | -1.40% | 8.6천 |
|---|
| 2026.01.27 | ₩63,597 | ₩63,731 | ₩63,214 | ₩63,731 | +0.21% | 6.9천 |
|---|
| 2026.01.26 | ₩63,691 | ₩63,758 | ₩63,315 | ₩63,503 | -0.29% | 8.3천 |
|---|
| 2026.01.23 | ₩64,777 | ₩64,777 | ₩63,489 | ₩63,489 | -1.99% | 1.3만 |
|---|
| 2026.01.22 | ₩64,724 | ₩65,231 | ₩64,724 | ₩64,898 | +0.27% | 2.4만 |
|---|
| 2026.01.21 | ₩63,422 | ₩64,348 | ₩63,288 | ₩64,304 | +1.39% | 2.1만 |
|---|
| 2026.01.20 | ₩62,497 | ₩63,228 | ₩62,497 | ₩62,808 | +0.50% | 2만 |
|---|
| 2026.01.16 | ₩63,986 | ₩63,986 | ₩63,590 | ₩63,771 | -0.34% | 1.4만 |
|---|
| 2026.01.15 | ₩63,831 | ₩64,100 | ₩63,744 | ₩64,066 | +0.37% | 1.5만 |
|---|
| 2026.01.14 | ₩62,738 | ₩63,369 | ₩62,738 | ₩63,369 | +1.00% | 5.5천 |
|---|
| 2026.01.13 | ₩63,006 | ₩63,074 | ₩62,644 | ₩62,644 | -0.57% | 7.5만 |
|---|
| 2026.01.12 | ₩62,309 | ₩62,913 | ₩62,275 | ₩62,698 | +0.62% | 6.9천 |
|---|
| 2026.01.09 | ₩62,530 | ₩62,858 | ₩62,376 | ₩62,470 | -0.10% | 1.2만 |
|---|
| 2026.01.08 | ₩61,772 | ₩62,443 | ₩61,713 | ₩62,443 | +1.09% | 7천 |
|---|
| 2026.01.07 | ₩61,518 | ₩61,531 | ₩61,205 | ₩61,357 | -0.26% | 6.3천 |
|---|
| 2026.01.06 | ₩60,874 | ₩61,746 | ₩60,820 | ₩61,746 | +1.43% | 1.3만 |
|---|
| 2026.01.05 | ₩60,310 | ₩61,162 | ₩60,310 | ₩61,035 | +1.20% | 7.6천 |
|---|
| 2026.01.02 | ₩59,908 | ₩60,029 | ₩59,492 | ₩60,029 | +0.20% | 8.7천 |
|---|
| 2025.12.31 | ₩60,136 | ₩60,136 | ₩59,512 | ₩59,653 | -0.80% | 9.1천 |
|---|
| 2025.12.30 | ₩60,418 | ₩60,418 | ₩59,868 | ₩59,868 | -0.91% | 1만 |
|---|
| 2025.12.29 | ₩60,310 | ₩60,498 | ₩60,223 | ₩60,498 | +0.31% | 7.5천 |
|---|
| 2025.12.26 | ₩61,048 | ₩61,048 | ₩60,536 | ₩60,820 | -0.37% | 7.8천 |
|---|
| 2025.12.24 | ₩60,693 | ₩60,941 | ₩60,693 | ₩60,847 | +0.25% | 4.5천 |
|---|
| 2025.12.23 | ₩60,793 | ₩60,847 | ₩60,632 | ₩60,847 | +0.09% | 1.2만 |
|---|
| 2025.12.22 | ₩60,968 | ₩61,424 | ₩60,968 | ₩61,236 | +0.44% | 8.6천 |
|---|
| 2025.12.19 | ₩60,565 | ₩60,941 | ₩60,565 | ₩60,941 | +0.62% | 9.3천 |
|---|
| 2025.12.18 | ₩60,887 | ₩61,088 | ₩60,518 | ₩60,579 | -0.51% | 1.3만 |
|---|
| 2025.12.17 | ₩61,276 | ₩61,276 | ₩60,230 | ₩60,230 | -1.71% | 1만 |
|---|
| 2025.12.16 | ₩60,820 | ₩60,820 | ₩60,310 | ₩60,684 | -0.22% | 1.3만 |
|---|
| 2025.12.15 | ₩62,014 | ₩62,014 | ₩60,808 | ₩61,008 | -1.62% | 9.2천 |
|---|
| 2025.12.12 | ₩62,738 | ₩62,738 | ₩61,464 | ₩61,665 | -1.71% | 9.5만 |
|---|
| 2025.12.11 | ₩62,068 | ₩62,550 | ₩61,960 | ₩62,416 | +0.56% | 8.3천 |
|---|
| 2025.12.10 | ₩61,001 | ₩62,329 | ₩61,001 | ₩61,817 | +1.34% | 6.1천 |
|---|
| 2025.12.09 | ₩60,337 | ₩61,082 | ₩60,337 | ₩60,941 | +1.00% | 1.7만 |
|---|
| 2025.12.08 | ₩60,793 | ₩60,793 | ₩60,337 | ₩60,538 | -0.42% | 7.6천 |
|---|
| 2025.12.05 | ₩60,807 | ₩60,862 | ₩60,364 | ₩60,364 | -0.73% | 9.2천 |
|---|
| 2025.12.04 | ₩60,149 | ₩60,813 | ₩60,149 | ₩60,780 | +1.05% | 1.3만 |
|---|
| 2025.12.03 | ₩59,170 | ₩60,253 | ₩59,170 | ₩60,253 | +1.83% | 8.7천 |
|---|
| 2025.12.02 | ₩59,519 | ₩59,519 | ₩59,016 | ₩59,103 | -0.70% | 7.3천 |
|---|
| 2025.12.01 | ₩59,405 | ₩59,499 | ₩58,917 | ₩59,210 | -0.33% | 5.6천 |
|---|
| 2025.11.28 | ₩59,438 | ₩59,586 | ₩59,438 | ₩59,480 | +0.07% | 3.2천 |
|---|
| 2025.11.26 | ₩58,929 | ₩59,626 | ₩58,929 | ₩59,261 | +0.56% | 7.3천 |
|---|
| 2025.11.25 | ₩58,325 | ₩58,821 | ₩58,285 | ₩58,821 | +0.85% | 1만 |
|---|
| 2025.11.24 | ₩56,554 | ₩57,466 | ₩56,554 | ₩57,466 | +1.61% | 1.7만 |
|---|
| 2025.11.21 | ₩54,582 | ₩56,627 | ₩54,582 | ₩56,295 | +3.14% | 8.7천 |
|---|
| 2025.11.20 | ₩56,662 | ₩56,916 | ₩54,676 | ₩54,676 | -3.50% | 7.3천 |
|---|
| 2025.11.19 | ₩55,897 | ₩55,964 | ₩55,562 | ₩55,736 | -0.29% | 6.7천 |
|---|
| 2025.11.18 | ₩55,320 | ₩56,206 | ₩55,307 | ₩55,736 | +0.75% | 1.3만 |
|---|
| 2025.11.17 | ₩56,715 | ₩56,836 | ₩55,548 | ₩55,660 | -1.86% | 1.2만 |
|---|
| 2025.11.14 | ₩56,447 | ₩57,189 | ₩56,447 | ₩56,965 | +0.92% | 4.9천 |
|---|
| 2025.11.13 | ₩57,698 | ₩57,841 | ₩57,063 | ₩57,118 | -1.01% | 5.8천 |
|---|
| 2025.11.12 | ₩59,170 | ₩59,170 | ₩58,558 | ₩58,558 | -1.03% | 6.9천 |
|---|
| 2025.11.11 | ₩58,768 | ₩58,801 | ₩58,530 | ₩58,633 | -0.23% | 5.1천 |
|---|
| 2025.11.10 | ₩59,036 | ₩59,036 | ₩58,498 | ₩58,819 | -0.37% | 6.3천 |
|---|
| 2025.11.07 | ₩57,265 | ₩58,312 | ₩57,085 | ₩58,312 | +1.83% | 1.1만 |
|---|
| 2025.11.06 | ₩58,821 | ₩58,821 | ₩57,788 | ₩57,788 | -1.76% | 6.4천 |
|---|
| 2025.11.05 | ₩58,353 | ₩58,915 | ₩58,353 | ₩58,915 | +0.96% | 6.3천 |
|---|
| 2025.11.04 | ₩57,882 | ₩58,203 | ₩57,882 | ₩58,016 | +0.23% | 9.3천 |
|---|
| 2025.11.03 | ₩57,963 | ₩58,593 | ₩57,775 | ₩58,593 | +1.09% | 4.9천 |
|---|
| 2025.10.31 | ₩58,499 | ₩58,592 | ₩58,034 | ₩58,475 | -0.04% | 11만 |
|---|
| 2025.10.30 | ₩58,379 | ₩59,036 | ₩58,257 | ₩58,340 | -0.07% | 6.3천 |
|---|
| 2025.10.29 | ₩59,334 | ₩59,727 | ₩58,305 | ₩58,875 | -0.77% | 7.4만 |
|---|
| 2025.10.28 | ₩59,559 | ₩59,707 | ₩59,318 | ₩59,411 | -0.25% | 2.4만 |
|---|
| 2025.10.27 | ₩60,216 | ₩60,216 | ₩59,693 | ₩59,790 | -0.71% | 7천 |
|---|
| 2025.10.24 | ₩59,948 | ₩60,049 | ₩59,760 | ₩59,760 | -0.31% | 5.5천 |
|---|
| 2025.10.23 | ₩58,747 | ₩59,237 | ₩58,687 | ₩59,126 | +0.64% | 1.3만 |
|---|
| 2025.10.22 | ₩58,980 | ₩58,989 | ₩58,231 | ₩58,499 | -0.81% | 8.2천 |
|---|
| 2025.10.21 | ₩59,103 | ₩59,318 | ₩59,103 | ₩59,173 | +0.12% | 7.5천 |
|---|
| 2025.10.20 | ₩58,888 | ₩59,304 | ₩58,888 | ₩59,304 | +0.71% | 6.6천 |
|---|
| 2025.10.17 | ₩58,379 | ₩58,379 | ₩57,925 | ₩58,070 | -0.53% | 4.7천 |
|---|
| 2025.10.16 | ₩59,297 | ₩59,330 | ₩58,357 | ₩58,357 | -1.59% | 5.4천 |
|---|
| 2025.10.15 | ₩59,546 | ₩59,908 | ₩59,096 | ₩59,499 | -0.08% | 4.2천 |
|---|
| 2025.10.14 | ₩58,165 | ₩59,411 | ₩58,165 | ₩59,251 | +1.87% | 2만 |
|---|
| 2025.10.13 | ₩57,923 | ₩58,432 | ₩57,880 | ₩58,432 | +0.88% | 3.2천 |
|---|
| 2025.10.10 | ₩59,090 | ₩59,090 | ₩57,091 | ₩57,225 | -3.16% | 3.1만 |
|---|