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 | ₩66,394 | ₩66,756 | ₩66,394 | ₩66,567 | +0.26% | 9.4만 |
| 2026.10.08 | ₩65,951 | ₩66,447 | ₩65,669 | ₩66,413 | +0.70% | 5.7천 |
| 2026.10.07 | ₩66,172 | ₩66,240 | ₩66,135 | ₩66,135 | -0.06% | 1.4만 |
| 2026.10.06 | ₩67,285 | ₩67,548 | ₩67,002 | ₩67,081 | -0.30% | 8.2천 |
| 2026.10.05 | ₩67,152 | ₩67,715 | ₩67,152 | ₩67,440 | +0.43% | 7.6천 |
| 2026.10.02 | ₩67,132 | ₩67,306 | ₩66,971 | ₩66,971 | -0.24% | 4.6천 |
| 2026.10.01 | ₩66,005 | ₩66,407 | ₩65,549 | ₩66,355 | +0.53% | 7.7천 |
| 2026.09.30 | ₩66,702 | ₩66,702 | ₩66,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,189 |
| -0.77% |
| 2.1만 |
| 2026.09.29 | ₩66,823 | ₩66,823 | ₩66,260 | ₩66,635 | -0.28% | 9.8천 |
|---|
| 2026.09.28 | ₩66,756 | ₩67,105 | ₩66,560 | ₩66,890 | +0.20% | 9.8천 |
|---|
| 2026.09.25 | ₩67,387 | ₩67,387 | ₩66,904 | ₩67,252 | -0.20% | 1.1만 |
|---|
| 2026.09.24 | ₩66,863 | ₩67,078 | ₩66,474 | ₩67,067 | +0.30% | 8.5천 |
|---|
| 2026.09.23 | ₩67,722 | ₩67,722 | ₩66,984 | ₩66,984 | -1.09% | 6.1천 |
|---|
| 2026.09.22 | ₩68,191 | ₩68,205 | ₩67,789 | ₩67,949 | -0.36% | 6.9천 |
|---|
| 2026.09.21 | ₩68,004 | ₩68,004 | ₩67,713 | ₩67,782 | -0.33% | 5.4천 |
|---|
| 2026.09.18 | ₩67,990 | ₩67,990 | ₩67,507 | ₩67,768 | -0.33% | 6천 |
|---|
| 2026.09.17 | ₩69,050 | ₩69,050 | ₩68,159 | ₩68,159 | -1.29% | 1.1만 |
|---|
| 2026.09.16 | ₩68,527 | ₩68,621 | ₩67,565 | ₩67,951 | -0.84% | 4.6천 |
|---|
| 2026.09.15 | ₩68,394 | ₩68,394 | ₩68,004 | ₩68,169 | -0.33% | 5천 |
|---|
| 2026.09.14 | ₩68,755 | ₩69,131 | ₩68,728 | ₩68,798 | +0.06% | 5.4천 |
|---|
| 2026.09.11 | ₩69,775 | ₩69,775 | ₩69,159 | ₩69,159 | -0.88% | 5.8천 |
|---|
| 2026.09.10 | ₩68,943 | ₩69,238 | ₩68,795 | ₩68,956 | +0.02% | 1.1만 |
|---|
| 2026.09.09 | ₩69,895 | ₩69,895 | ₩69,365 | ₩69,466 | -0.61% | 1.1만 |
|---|
| 2026.09.08 | ₩70,338 | ₩70,372 | ₩70,137 | ₩70,137 | -0.29% | 3.1만 |
|---|
| 2026.09.04 | ₩70,177 | ₩70,700 | ₩70,177 | ₩70,613 | +0.62% | 8.5천 |
|---|
| 2026.09.03 | ₩70,821 | ₩70,821 | ₩70,325 | ₩70,579 | -0.34% | 3.7천 |
|---|
| 2026.09.02 | ₩70,083 | ₩70,298 | ₩70,083 | ₩70,266 | +0.26% | 7.2천 |
|---|
| 2026.09.01 | ₩69,842 | ₩70,051 | ₩69,457 | ₩69,457 | -0.55% | 1.5만 |
|---|
| 2026.08.31 | ₩70,660 | ₩70,660 | ₩70,070 | ₩70,224 | -0.62% | 5.2천 |
|---|
| 2026.08.28 | ₩71,398 | ₩71,409 | ₩70,786 | ₩70,786 | -0.86% | 6.9천 |
|---|
| 2026.08.27 | ₩71,244 | ₩71,619 | ₩71,244 | ₩71,505 | +0.37% | 5.2천 |
|---|
| 2026.08.26 | ₩71,592 | ₩71,606 | ₩71,391 | ₩71,474 | -0.16% | 4.7천 |
|---|
| 2026.08.25 | ₩71,458 | ₩71,501 | ₩71,299 | ₩71,501 | +0.06% | 5.7천 |
|---|
| 2026.08.24 | ₩71,344 | ₩71,438 | ₩71,217 | ₩71,308 | -0.05% | 7.9천 |
|---|
| 2026.08.21 | ₩70,995 | ₩71,478 | ₩70,995 | ₩71,384 | +0.55% | 7.8천 |
|---|
| 2026.08.20 | ₩71,170 | ₩71,170 | ₩70,767 | ₩70,767 | -0.57% | 9.1천 |
|---|
| 2026.08.19 | ₩72,230 | ₩72,230 | ₩71,556 | ₩71,556 | -0.93% | 9.6천 |
|---|
| 2026.08.18 | ₩71,948 | ₩71,980 | ₩71,384 | ₩71,384 | -0.78% | 1만 |
|---|
| 2026.08.17 | ₩72,256 | ₩72,317 | ₩72,116 | ₩72,227 | -0.04% | 6천 |
|---|
| 2026.08.14 | ₩72,149 | ₩72,431 | ₩72,149 | ₩72,431 | +0.39% | 6.6천 |
|---|
| 2026.08.13 | ₩72,283 | ₩72,283 | ₩71,908 | ₩72,046 | -0.33% | 5.5천 |
|---|
| 2026.08.12 | ₩71,787 | ₩72,042 | ₩71,612 | ₩71,894 | +0.15% | 8.1천 |
|---|
| 2026.08.11 | ₩71,706 | ₩71,706 | ₩71,485 | ₩71,492 | -0.30% | 8.3천 |
|---|
| 2026.08.10 | ₩71,599 | ₩71,599 | ₩71,284 | ₩71,313 | -0.40% | 1.1만 |
|---|
| 2026.08.07 | ₩71,760 | ₩71,975 | ₩71,760 | ₩71,795 | +0.05% | 7.6천 |
|---|
| 2026.08.06 | ₩72,018 | ₩72,082 | ₩71,456 | ₩71,456 | -0.78% | 9천 |
|---|
| 2026.08.05 | ₩72,699 | ₩72,699 | ₩71,908 | ₩71,908 | -1.09% | 1.1만 |
|---|
| 2026.08.04 | ₩71,519 | ₩72,391 | ₩71,519 | ₩72,211 | +0.97% | 7.9천 |
|---|
| 2026.08.03 | ₩70,217 | ₩71,022 | ₩70,217 | ₩71,022 | +1.15% | 7.5천 |
|---|
| 2026.07.31 | ₩70,566 | ₩70,566 | ₩69,821 | ₩70,109 | -0.65% | 6.9천 |
|---|
| 2026.07.30 | ₩69,936 | ₩70,469 | ₩69,815 | ₩70,469 | +0.76% | 1.1만 |
|---|
| 2026.07.29 | ₩70,781 | ₩70,982 | ₩69,909 | ₩69,949 | -1.18% | 9.3천 |
|---|
| 2026.07.28 | ₩70,888 | ₩70,888 | ₩70,385 | ₩70,852 | -0.05% | 5.8천 |
|---|
| 2026.07.27 | ₩70,794 | ₩70,794 | ₩70,284 | ₩70,707 | -0.12% | 5.3천 |
|---|
| 2026.07.24 | ₩70,553 | ₩70,714 | ₩70,182 | ₩70,182 | -0.52% | 9.6천 |
|---|
| 2026.07.23 | ₩70,244 | ₩70,351 | ₩69,922 | ₩70,156 | -0.13% | 1.5만 |
|---|
| 2026.07.22 | ₩71,304 | ₩71,304 | ₩70,613 | ₩70,673 | -0.88% | 7.9천 |
|---|
| 2026.07.21 | ₩70,982 | ₩71,500 | ₩70,861 | ₩71,480 | +0.70% | 8.6천 |
|---|
| 2026.07.20 | ₩71,036 | ₩71,049 | ₩70,553 | ₩70,553 | -0.68% | 1.4만 |
|---|
| 2026.07.17 | ₩70,486 | ₩71,371 | ₩70,486 | ₩71,244 | +1.08% | 7.4천 |
|---|
| 2026.07.16 | ₩71,384 | ₩71,545 | ₩71,089 | ₩71,276 | -0.15% | 6.4천 |
|---|
| 2026.07.15 | ₩71,009 | ₩71,103 | ₩70,680 | ₩70,922 | -0.12% | 5.5천 |
|---|
| 2026.07.14 | ₩71,089 | ₩71,089 | ₩70,727 | ₩70,765 | -0.46% | 5.6천 |
|---|
| 2026.07.13 | ₩70,838 | ₩70,854 | ₩70,401 | ₩70,494 | -0.49% | 6.7천 |
|---|
| 2026.07.10 | ₩71,223 | ₩71,418 | ₩70,781 | ₩70,977 | -0.35% | 9.4천 |
|---|
| 2026.07.09 | ₩70,995 | ₩71,344 | ₩70,962 | ₩71,167 | +0.24% | 6.9천 |
|---|
| 2026.07.08 | ₩70,512 | ₩70,526 | ₩69,761 | ₩70,130 | -0.54% | 7.8천 |
|---|
| 2026.07.07 | ₩71,130 | ₩71,230 | ₩71,034 | ₩71,034 | -0.13% | 5.6천 |
|---|
| 2026.07.06 | ₩71,505 | ₩71,709 | ₩71,505 | ₩71,612 | +0.15% | 9천 |
|---|
| 2026.07.02 | ₩71,948 | ₩71,948 | ₩70,734 | ₩71,159 | -1.10% | 6.9천 |
|---|
| 2026.07.01 | ₩71,317 | ₩72,031 | ₩71,317 | ₩71,545 | +0.32% | 9.9천 |
|---|
| 2026.06.30 | ₩70,995 | ₩71,706 | ₩70,995 | ₩71,559 | +0.79% | 7.9천 |
|---|
| 2026.06.29 | ₩70,834 | ₩71,049 | ₩70,351 | ₩71,049 | +0.30% | 7.5천 |
|---|
| 2026.06.26 | ₩70,687 | ₩71,304 | ₩70,647 | ₩71,112 | +0.60% | 1.3만 |
|---|
| 2026.06.25 | ₩71,130 | ₩71,485 | ₩70,714 | ₩70,892 | -0.33% | 6.1천 |
|---|
| 2026.06.24 | ₩70,714 | ₩71,197 | ₩70,405 | ₩70,533 | -0.26% | 7.4천 |
|---|
| 2026.06.23 | ₩69,332 | ₩70,432 | ₩69,332 | ₩70,231 | +1.30% | 8.2천 |
|---|
| 2026.06.22 | ₩70,338 | ₩70,579 | ₩70,164 | ₩70,543 | +0.29% | 1.3만 |
|---|
| 2026.06.18 | ₩69,949 | ₩70,056 | ₩69,278 | ₩70,003 | +0.08% | 1.4만 |
|---|
| 2026.06.17 | ₩69,989 | ₩70,204 | ₩69,043 | ₩69,043 | -1.35% | 21.7만 |
|---|
| 2026.06.16 | ₩70,123 | ₩70,217 | ₩69,498 | ₩69,498 | -0.89% | 6천 |
|---|
| 2026.06.15 | ₩70,445 | ₩70,445 | ₩69,748 | ₩69,748 | -0.99% | 1만 |
|---|
| 2026.06.12 | ₩69,787 | ₩70,036 | ₩69,601 | ₩69,601 | -0.27% | 5.5천 |
|---|
| 2026.06.11 | ₩68,272 | ₩69,089 | ₩68,189 | ₩69,089 | +1.20% | 5.9천 |
|---|
| 2026.06.10 | ₩67,910 | ₩68,527 | ₩67,293 | ₩67,293 | -0.91% | 1만 |
|---|
| 2026.06.09 | ₩67,930 | ₩68,017 | ₩66,756 | ₩67,923 | -0.01% | 1.4만 |
|---|
| 2026.06.08 | ₩67,722 | ₩68,044 | ₩67,440 | ₩67,454 | -0.40% | 9.6천 |
|---|
| 2026.06.05 | ₩68,057 | ₩68,259 | ₩67,234 | ₩67,234 | -1.21% | 5.2천 |
|---|
| 2026.06.04 | ₩67,628 | ₩68,768 | ₩67,628 | ₩68,607 | +1.45% | 8천 |
|---|
| 2026.06.03 | ₩67,923 | ₩67,923 | ₩67,391 | ₩67,605 | -0.47% | 6.3천 |
|---|
| 2026.06.02 | ₩67,776 | ₩68,154 | ₩67,776 | ₩68,130 | +0.52% | 4.3천 |
|---|
| 2026.06.01 | ₩67,695 | ₩67,843 | ₩67,266 | ₩67,561 | -0.20% | 9.5천 |
|---|
| 2026.05.29 | ₩68,701 | ₩68,701 | ₩68,158 | ₩68,265 | -0.63% | 5.7천 |
|---|
| 2026.05.28 | ₩68,205 | ₩68,735 | ₩68,205 | ₩68,594 | +0.57% | 6.7천 |
|---|
| 2026.05.27 | ₩68,996 | ₩68,996 | ₩68,634 | ₩68,656 | -0.49% | 1.2만 |
|---|
| 2026.05.26 | ₩68,352 | ₩68,943 | ₩68,352 | ₩68,931 | +0.85% | 1.7만 |
|---|
| 2026.05.22 | ₩67,682 | ₩67,856 | ₩67,507 | ₩67,749 | +0.10% | 6.2천 |
|---|
| 2026.05.21 | ₩66,904 | ₩67,387 | ₩66,649 | ₩67,387 | +0.72% | 9.2천 |
|---|
| 2026.05.20 | ₩66,327 | ₩67,306 | ₩66,206 | ₩67,306 | +1.48% | 3.2만 |
|---|
| 2026.05.19 | ₩65,575 | ₩66,166 | ₩65,547 | ₩65,852 | +0.42% | 5.8천 |
|---|
| 2026.05.18 | ₩66,783 | ₩66,957 | ₩66,394 | ₩66,595 | -0.28% | 5.8천 |
|---|
| 2026.05.15 | ₩66,702 | ₩67,051 | ₩66,595 | ₩66,716 | +0.02% | 1.8만 |
|---|
| 2026.05.14 | ₩67,735 | ₩68,017 | ₩67,561 | ₩67,794 | +0.09% | 1.7만 |
|---|
| 2026.05.13 | ₩67,655 | ₩67,655 | ₩67,044 | ₩67,373 | -0.42% | 1.5만 |
|---|
| 2026.05.12 | ₩67,816 | ₩67,816 | ₩66,822 | ₩67,641 | -0.26% | 7.3천 |
|---|
| 2026.05.11 | ₩68,299 | ₩68,352 | ₩68,124 | ₩68,151 | -0.22% | 7.6천 |
|---|
| 2026.05.08 | ₩67,990 | ₩68,232 | ₩67,870 | ₩68,232 | +0.36% | 5천 |
|---|
| 2026.05.07 | ₩68,205 | ₩68,232 | ₩67,434 | ₩67,655 | -0.81% | 4.9천 |
|---|
| 2026.05.06 | ₩68,205 | ₩68,487 | ₩67,867 | ₩68,487 | +0.41% | 1.8만 |
|---|
| 2026.05.05 | ₩67,132 | ₩67,749 | ₩67,132 | ₩67,668 | +0.80% | 1만 |
|---|
| 2026.05.04 | ₩66,674 | ₩67,024 | ₩66,222 | ₩66,286 | -0.58% | 8.1천 |
|---|
| 2026.05.01 | ₩66,810 | ₩66,904 | ₩66,568 | ₩66,893 | +0.12% | 7.1천 |
|---|
| 2026.04.30 | ₩65,844 | ₩66,693 | ₩65,844 | ₩66,693 | +1.29% | 3.9천 |
|---|
| 2026.04.29 | ₩66,380 | ₩66,394 | ₩65,441 | ₩65,844 | -0.81% | 1.2만 |
|---|
| 2026.04.28 | ₩66,823 | ₩66,917 | ₩66,155 | ₩66,359 | -0.69% | 3.7천 |
|---|
| 2026.04.27 | ₩66,904 | ₩67,252 | ₩66,873 | ₩67,047 | +0.21% | 8.5천 |
|---|
| 2026.04.24 | ₩66,957 | ₩67,011 | ₩66,769 | ₩66,975 | +0.03% | 3.8천 |
|---|
| 2026.04.23 | ₩66,622 | ₩66,944 | ₩66,215 | ₩66,626 | +0.01% | 5.4천 |
|---|
| 2026.04.22 | ₩66,877 | ₩66,877 | ₩66,379 | ₩66,501 | -0.56% | 6.7천 |
|---|
| 2026.04.21 | ₩67,145 | ₩67,252 | ₩66,146 | ₩66,213 | -1.39% | 6천 |
|---|
| 2026.04.20 | ₩66,649 | ₩66,682 | ₩66,461 | ₩66,634 | -0.02% | 8.7천 |
|---|
| 2026.04.17 | ₩66,099 | ₩66,796 | ₩65,965 | ₩66,568 | +0.71% | 1.1만 |
|---|
| 2026.04.16 | ₩65,200 | ₩65,200 | ₩64,942 | ₩65,114 | -0.13% | 6.5천 |
|---|
| 2026.04.15 | ₩65,146 | ₩65,146 | ₩64,905 | ₩65,106 | -0.06% | 6.5천 |
|---|
| 2026.04.14 | ₩64,851 | ₩65,133 | ₩64,677 | ₩65,039 | +0.29% | 7.6천 |
|---|
| 2026.04.13 | ₩63,670 | ₩64,435 | ₩63,670 | ₩64,435 | +1.20% | 9.8천 |
|---|
| 2026.04.10 | ₩64,214 | ₩64,214 | ₩63,684 | ₩63,939 | -0.43% | 5.7천 |
|---|
| 2026.04.09 | ₩63,362 | ₩64,308 | ₩63,362 | ₩64,119 | +1.19% | 7.6천 |
|---|
| 2026.04.08 | ₩63,550 | ₩63,912 | ₩63,442 | ₩63,617 | +0.11% | 1.2만 |
|---|
| 2026.04.07 | ₩61,578 | ₩61,913 | ₩61,323 | ₩61,808 | +0.37% | 1.1만 |
|---|
| 2026.04.06 | ₩61,390 | ₩61,826 | ₩61,350 | ₩61,794 | +0.66% | 7.7천 |
|---|
| 2026.04.02 | ₩60,129 | ₩61,457 | ₩60,129 | ₩61,457 | +2.21% | 1.9만 |
|---|
| 2026.04.01 | ₩61,115 | ₩61,548 | ₩60,920 | ₩60,920 | -0.32% | 9천 |
|---|
| 2026.03.31 | ₩60,129 | ₩60,840 | ₩59,766 | ₩60,726 | +0.99% | 9.5천 |
|---|
| 2026.03.30 | ₩60,384 | ₩60,384 | ₩59,096 | ₩59,096 | -2.13% | 5.3천 |
|---|
| 2026.03.27 | ₩60,424 | ₩60,424 | ₩59,693 | ₩59,820 | -1.00% | 8.3천 |
|---|
| 2026.03.26 | ₩60,692 | ₩61,363 | ₩60,692 | ₩60,706 | +0.02% | 9.9천 |
|---|
| 2026.03.25 | ₩61,511 | ₩61,511 | ₩61,282 | ₩61,296 | -0.35% | 4.3천 |
|---|
| 2026.03.24 | ₩60,102 | ₩61,115 | ₩60,102 | ₩60,706 | +1.00% | 1.4만 |
|---|
| 2026.03.23 | ₩60,008 | ₩61,148 | ₩59,995 | ₩60,290 | +0.47% | 3.4만 |
|---|
| 2026.03.20 | ₩60,357 | ₩60,357 | ₩58,988 | ₩58,988 | -2.27% | 1.2만 |
|---|
| 2026.03.19 | ₩59,337 | ₩60,625 | ₩59,337 | ₩60,142 | +1.36% | 8.1천 |
|---|
| 2026.03.18 | ₩60,609 | ₩60,609 | ₩59,974 | ₩59,981 | -1.04% | 9.2천 |
|---|
| 2026.03.17 | ₩61,215 | ₩61,215 | ₩60,746 | ₩60,759 | -0.75% | 6.3천 |
|---|
| 2026.03.16 | ₩60,706 | ₩60,947 | ₩60,236 | ₩60,236 | -0.77% | 1.2만 |
|---|
| 2026.03.13 | ₩60,665 | ₩60,665 | ₩59,725 | ₩59,822 | -1.39% | 7천 |
|---|
| 2026.03.12 | ₩60,424 | ₩60,625 | ₩60,102 | ₩60,126 | -0.49% | 1.7만 |
|---|
| 2026.03.11 | ₩61,242 | ₩61,564 | ₩60,914 | ₩61,351 | +0.18% | 9.4천 |
|---|
| 2026.03.10 | ₩61,631 | ₩62,369 | ₩61,453 | ₩61,453 | -0.29% | 1.1만 |
|---|
| 2026.03.09 | ₩60,826 | ₩61,886 | ₩59,927 | ₩61,765 | +1.54% | 27.5만 |
|---|
| 2026.03.06 | ₩61,806 | ₩61,900 | ₩61,202 | ₩61,645 | -0.26% | 1.6만 |
|---|
| 2026.03.05 | ₩63,530 | ₩63,811 | ₩62,420 | ₩62,953 | -0.91% | 1.2만 |
|---|
| 2026.03.04 | ₩64,046 | ₩64,341 | ₩64,019 | ₩64,019 | -0.04% | 7.8천 |
|---|
| 2026.03.03 | ₩62,718 | ₩63,878 | ₩62,128 | ₩63,362 | +1.03% | 1.2만 |
|---|
| 2026.03.02 | ₩63,147 | ₩64,469 | ₩63,147 | ₩64,261 | +1.76% | 6.2천 |
|---|
| 2026.02.27 | ₩64,066 | ₩64,066 | ₩63,550 | ₩63,711 | -0.55% | 1.1만 |
|---|
| 2026.02.26 | ₩64,447 | ₩64,891 | ₩64,153 | ₩64,717 | +0.42% | 3.4만 |
|---|
| 2026.02.25 | ₩64,569 | ₩64,569 | ₩63,805 | ₩64,449 | -0.19% | 9.4천 |
|---|
| 2026.02.24 | ₩63,912 | ₩64,274 | ₩63,885 | ₩64,274 | +0.57% | 9.8천 |
|---|
| 2026.02.23 | ₩64,408 | ₩64,536 | ₩63,147 | ₩63,476 | -1.45% | 7.1천 |
|---|
| 2026.02.20 | ₩64,194 | ₩64,838 | ₩64,153 | ₩64,644 | +0.70% | 9.3천 |
|---|
| 2026.02.19 | ₩64,220 | ₩64,650 | ₩63,966 | ₩64,650 | +0.67% | 1.5만 |
|---|
| 2026.02.18 | ₩64,422 | ₩65,173 | ₩64,328 | ₩64,583 | +0.25% | 7.3천 |
|---|
| 2026.02.17 | ₩64,140 | ₩64,524 | ₩63,670 | ₩64,180 | +0.06% | 1.6만 |
|---|
| 2026.02.13 | ₩63,751 | ₩64,891 | ₩63,751 | ₩64,247 | +0.78% | 8.2천 |
|---|
| 2026.02.12 | ₩65,213 | ₩65,441 | ₩63,456 | ₩63,711 | -2.30% | 1.1만 |
|---|
| 2026.02.11 | ₩64,420 | ₩64,945 | ₩64,420 | ₩64,636 | +0.34% | 1.6만 |
|---|
| 2026.02.10 | ₩65,119 | ₩65,441 | ₩64,771 | ₩64,771 | -0.54% | 7.8천 |
|---|
| 2026.02.09 | ₩64,811 | ₩65,401 | ₩64,750 | ₩64,918 | +0.17% | 6천 |
|---|
| 2026.02.06 | ₩63,845 | ₩65,092 | ₩63,845 | ₩65,092 | +1.95% | 1.1만 |
|---|
| 2026.02.05 | ₩63,335 | ₩64,328 | ₩62,666 | ₩62,938 | -0.63% | 1.3만 |
|---|
| 2026.02.04 | ₩64,381 | ₩64,395 | ₩63,429 | ₩63,908 | -0.74% | 2.6만 |
|---|
| 2026.02.03 | ₩63,966 | ₩64,462 | ₩63,358 | ₩64,167 | +0.31% | 1.2만 |
|---|
| 2026.02.02 | ₩63,724 | ₩64,033 | ₩63,697 | ₩63,925 | +0.32% | 9.2천 |
|---|
| 2026.01.30 | ₩62,825 | ₩63,139 | ₩62,568 | ₩63,040 | +0.34% | 5.6천 |
|---|
| 2026.01.29 | ₩63,389 | ₩63,481 | ₩62,745 | ₩63,481 | +0.15% | 4.2천 |
|---|
| 2026.01.28 | ₩64,153 | ₩64,153 | ₩63,134 | ₩63,255 | -1.40% | 8.6천 |
|---|
| 2026.01.27 | ₩63,603 | ₩63,738 | ₩63,221 | ₩63,738 | +0.21% | 6.9천 |
|---|
| 2026.01.26 | ₩63,697 | ₩63,764 | ₩63,322 | ₩63,509 | -0.29% | 8.3천 |
|---|
| 2026.01.23 | ₩64,784 | ₩64,784 | ₩63,496 | ₩63,496 | -1.99% | 1.3만 |
|---|
| 2026.01.22 | ₩64,730 | ₩65,237 | ₩64,730 | ₩64,905 | +0.27% | 2.4만 |
|---|
| 2026.01.21 | ₩63,429 | ₩64,355 | ₩63,295 | ₩64,310 | +1.39% | 2.1만 |
|---|
| 2026.01.20 | ₩62,503 | ₩63,234 | ₩62,503 | ₩62,815 | +0.50% | 2만 |
|---|
| 2026.01.16 | ₩63,992 | ₩63,992 | ₩63,597 | ₩63,778 | -0.34% | 1.4만 |
|---|
| 2026.01.15 | ₩63,838 | ₩64,106 | ₩63,751 | ₩64,073 | +0.37% | 1.5만 |
|---|
| 2026.01.14 | ₩62,745 | ₩63,375 | ₩62,745 | ₩63,375 | +1.00% | 5.5천 |
|---|
| 2026.01.13 | ₩63,013 | ₩63,080 | ₩62,651 | ₩62,651 | -0.57% | 7.5만 |
|---|
| 2026.01.12 | ₩62,315 | ₩62,919 | ₩62,282 | ₩62,705 | +0.62% | 6.9천 |
|---|
| 2026.01.09 | ₩62,537 | ₩62,864 | ₩62,383 | ₩62,476 | -0.10% | 1.2만 |
|---|
| 2026.01.08 | ₩61,779 | ₩62,450 | ₩61,720 | ₩62,450 | +1.09% | 7천 |
|---|
| 2026.01.07 | ₩61,524 | ₩61,537 | ₩61,211 | ₩61,363 | -0.26% | 6.3천 |
|---|
| 2026.01.06 | ₩60,880 | ₩61,752 | ₩60,826 | ₩61,752 | +1.43% | 1.3만 |
|---|
| 2026.01.05 | ₩60,317 | ₩61,168 | ₩60,317 | ₩61,041 | +1.20% | 7.6천 |
|---|
| 2026.01.02 | ₩59,914 | ₩60,035 | ₩59,498 | ₩60,035 | +0.20% | 8.7천 |
|---|
| 2025.12.31 | ₩60,142 | ₩60,142 | ₩59,518 | ₩59,659 | -0.80% | 9.1천 |
|---|
| 2025.12.30 | ₩60,424 | ₩60,424 | ₩59,874 | ₩59,874 | -0.91% | 1만 |
|---|
| 2025.12.29 | ₩60,317 | ₩60,504 | ₩60,229 | ₩60,504 | +0.31% | 7.5천 |
|---|
| 2025.12.26 | ₩61,054 | ₩61,054 | ₩60,542 | ₩60,826 | -0.37% | 7.8천 |
|---|
| 2025.12.24 | ₩60,699 | ₩60,947 | ₩60,699 | ₩60,853 | +0.25% | 4.5천 |
|---|
| 2025.12.23 | ₩60,799 | ₩60,853 | ₩60,639 | ₩60,853 | +0.09% | 1.2만 |
|---|
| 2025.12.22 | ₩60,974 | ₩61,430 | ₩60,974 | ₩61,242 | +0.44% | 8.6천 |
|---|
| 2025.12.19 | ₩60,571 | ₩60,947 | ₩60,571 | ₩60,947 | +0.62% | 9.3천 |
|---|
| 2025.12.18 | ₩60,893 | ₩61,095 | ₩60,524 | ₩60,585 | -0.51% | 1.3만 |
|---|
| 2025.12.17 | ₩61,282 | ₩61,282 | ₩60,236 | ₩60,236 | -1.71% | 1만 |
|---|
| 2025.12.16 | ₩60,826 | ₩60,826 | ₩60,317 | ₩60,691 | -0.22% | 1.3만 |
|---|
| 2025.12.15 | ₩62,020 | ₩62,020 | ₩60,814 | ₩61,014 | -1.62% | 9.2천 |
|---|
| 2025.12.12 | ₩62,745 | ₩62,745 | ₩61,470 | ₩61,672 | -1.71% | 9.5만 |
|---|
| 2025.12.11 | ₩62,074 | ₩62,557 | ₩61,967 | ₩62,423 | +0.56% | 8.3천 |
|---|
| 2025.12.10 | ₩61,007 | ₩62,336 | ₩61,007 | ₩61,823 | +1.34% | 6.1천 |
|---|
| 2025.12.09 | ₩60,343 | ₩61,088 | ₩60,343 | ₩60,947 | +1.00% | 1.7만 |
|---|
| 2025.12.08 | ₩60,799 | ₩60,799 | ₩60,343 | ₩60,545 | -0.42% | 7.6천 |
|---|
| 2025.12.05 | ₩60,813 | ₩60,868 | ₩60,370 | ₩60,370 | -0.73% | 9.2천 |
|---|
| 2025.12.04 | ₩60,156 | ₩60,820 | ₩60,156 | ₩60,786 | +1.05% | 1.3만 |
|---|
| 2025.12.03 | ₩59,176 | ₩60,259 | ₩59,176 | ₩60,259 | +1.83% | 8.7천 |
|---|
| 2025.12.02 | ₩59,525 | ₩59,525 | ₩59,022 | ₩59,109 | -0.70% | 7.3천 |
|---|
| 2025.12.01 | ₩59,411 | ₩59,505 | ₩58,923 | ₩59,216 | -0.33% | 5.6천 |
|---|
| 2025.11.28 | ₩59,445 | ₩59,592 | ₩59,445 | ₩59,486 | +0.07% | 3.2천 |
|---|
| 2025.11.26 | ₩58,935 | ₩59,632 | ₩58,935 | ₩59,267 | +0.56% | 7.3천 |
|---|
| 2025.11.25 | ₩58,331 | ₩58,827 | ₩58,291 | ₩58,827 | +0.85% | 1만 |
|---|
| 2025.11.24 | ₩56,560 | ₩57,472 | ₩56,560 | ₩57,472 | +1.61% | 1.7만 |
|---|
| 2025.11.21 | ₩54,588 | ₩56,633 | ₩54,588 | ₩56,301 | +3.14% | 8.7천 |
|---|
| 2025.11.20 | ₩56,667 | ₩56,922 | ₩54,682 | ₩54,682 | -3.50% | 7.3천 |
|---|
| 2025.11.19 | ₩55,903 | ₩55,970 | ₩55,567 | ₩55,742 | -0.29% | 6.7천 |
|---|
| 2025.11.18 | ₩55,326 | ₩56,211 | ₩55,313 | ₩55,742 | +0.75% | 1.3만 |
|---|
| 2025.11.17 | ₩56,721 | ₩56,842 | ₩55,554 | ₩55,665 | -1.86% | 1.2만 |
|---|
| 2025.11.14 | ₩56,453 | ₩57,195 | ₩56,453 | ₩56,971 | +0.92% | 4.9천 |
|---|
| 2025.11.13 | ₩57,705 | ₩57,847 | ₩57,069 | ₩57,124 | -1.01% | 5.8천 |
|---|
| 2025.11.12 | ₩59,176 | ₩59,176 | ₩58,564 | ₩58,564 | -1.03% | 6.9천 |
|---|
| 2025.11.11 | ₩58,774 | ₩58,807 | ₩58,536 | ₩58,640 | -0.23% | 5.1천 |
|---|
| 2025.11.10 | ₩59,042 | ₩59,042 | ₩58,504 | ₩58,825 | -0.37% | 6.3천 |
|---|
| 2025.11.07 | ₩57,271 | ₩58,318 | ₩57,091 | ₩58,318 | +1.83% | 1.1만 |
|---|
| 2025.11.06 | ₩58,827 | ₩58,827 | ₩57,794 | ₩57,794 | -1.76% | 6.4천 |
|---|
| 2025.11.05 | ₩58,359 | ₩58,921 | ₩58,359 | ₩58,921 | +0.96% | 6.3천 |
|---|
| 2025.11.04 | ₩57,888 | ₩58,209 | ₩57,888 | ₩58,022 | +0.23% | 9.3천 |
|---|
| 2025.11.03 | ₩57,969 | ₩58,599 | ₩57,781 | ₩58,599 | +1.09% | 4.9천 |
|---|
| 2025.10.31 | ₩58,505 | ₩58,598 | ₩58,040 | ₩58,481 | -0.04% | 11만 |
|---|
| 2025.10.30 | ₩58,385 | ₩59,042 | ₩58,263 | ₩58,346 | -0.07% | 6.3천 |
|---|
| 2025.10.29 | ₩59,340 | ₩59,733 | ₩58,311 | ₩58,881 | -0.77% | 7.4만 |
|---|
| 2025.10.28 | ₩59,565 | ₩59,713 | ₩59,324 | ₩59,418 | -0.25% | 2.4만 |
|---|
| 2025.10.27 | ₩60,223 | ₩60,223 | ₩59,699 | ₩59,796 | -0.71% | 7천 |
|---|
| 2025.10.24 | ₩59,954 | ₩60,055 | ₩59,766 | ₩59,766 | -0.31% | 5.5천 |
|---|
| 2025.10.23 | ₩58,754 | ₩59,243 | ₩58,693 | ₩59,132 | +0.64% | 1.3만 |
|---|
| 2025.10.22 | ₩58,986 | ₩58,995 | ₩58,237 | ₩58,505 | -0.81% | 8.2천 |
|---|
| 2025.10.21 | ₩59,109 | ₩59,324 | ₩59,109 | ₩59,179 | +0.12% | 7.5천 |
|---|
| 2025.10.20 | ₩58,894 | ₩59,310 | ₩58,894 | ₩59,310 | +0.71% | 6.6천 |
|---|
| 2025.10.17 | ₩58,385 | ₩58,385 | ₩57,931 | ₩58,076 | -0.53% | 4.7천 |
|---|
| 2025.10.16 | ₩59,304 | ₩59,336 | ₩58,363 | ₩58,363 | -1.59% | 5.4천 |
|---|
| 2025.10.15 | ₩59,552 | ₩59,914 | ₩59,102 | ₩59,505 | -0.08% | 4.2천 |
|---|
| 2025.10.14 | ₩58,171 | ₩59,418 | ₩58,171 | ₩59,257 | +1.87% | 2만 |
|---|
| 2025.10.13 | ₩57,929 | ₩58,438 | ₩57,886 | ₩58,438 | +0.88% | 3.2천 |
|---|
| 2025.10.10 | ₩59,096 | ₩59,096 | ₩57,097 | ₩57,231 | -3.16% | 3.1만 |
|---|