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 | ₩66,370 | ₩66,732 | ₩66,370 | ₩66,543 | +0.26% | 9.4만 |
| 2026.10.08 | ₩65,927 | ₩66,423 | ₩65,645 | ₩66,388 | +0.70% | 5.7천 |
| 2026.10.07 | ₩66,148 | ₩66,215 | ₩66,111 | ₩66,111 | -0.06% | 1.4만 |
| 2026.10.06 | ₩67,260 | ₩67,523 | ₩66,977 | ₩67,056 | -0.30% | 8.2천 |
| 2026.10.05 | ₩67,127 | ₩67,691 | ₩67,127 | ₩67,416 | +0.43% | 7.6천 |
| 2026.10.02 | ₩67,107 | ₩67,281 | ₩66,946 | ₩66,946 | -0.24% | 4.6천 |
| 2026.10.01 | ₩65,981 | ₩66,383 | ₩65,525 | ₩66,331 | +0.53% | 7.7천 |
| 2026.09.30 | ₩66,678 | ₩66,678 | ₩66,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,164 |
| -0.77% |
| 2.1만 |
| 2026.09.29 | ₩66,799 | ₩66,799 | ₩66,235 | ₩66,611 | -0.28% | 9.8천 |
|---|
| 2026.09.28 | ₩66,732 | ₩67,080 | ₩66,536 | ₩66,866 | +0.20% | 9.8천 |
|---|
| 2026.09.25 | ₩67,362 | ₩67,362 | ₩66,879 | ₩67,228 | -0.20% | 1.1만 |
|---|
| 2026.09.24 | ₩66,839 | ₩67,054 | ₩66,450 | ₩67,043 | +0.30% | 8.5천 |
|---|
| 2026.09.23 | ₩67,697 | ₩67,697 | ₩66,960 | ₩66,960 | -1.09% | 6.1천 |
|---|
| 2026.09.22 | ₩68,167 | ₩68,180 | ₩67,764 | ₩67,924 | -0.36% | 6.9천 |
|---|
| 2026.09.21 | ₩67,979 | ₩67,979 | ₩67,688 | ₩67,758 | -0.33% | 5.4천 |
|---|
| 2026.09.18 | ₩67,965 | ₩67,965 | ₩67,483 | ₩67,743 | -0.33% | 6천 |
|---|
| 2026.09.17 | ₩69,025 | ₩69,025 | ₩68,134 | ₩68,134 | -1.29% | 1.1만 |
|---|
| 2026.09.16 | ₩68,502 | ₩68,596 | ₩67,540 | ₩67,927 | -0.84% | 4.6천 |
|---|
| 2026.09.15 | ₩68,369 | ₩68,369 | ₩67,979 | ₩68,144 | -0.33% | 5천 |
|---|
| 2026.09.14 | ₩68,730 | ₩69,105 | ₩68,703 | ₩68,773 | +0.06% | 5.4천 |
|---|
| 2026.09.11 | ₩69,749 | ₩69,749 | ₩69,133 | ₩69,133 | -0.88% | 5.8천 |
|---|
| 2026.09.10 | ₩68,918 | ₩69,213 | ₩68,770 | ₩68,931 | +0.02% | 1.1만 |
|---|
| 2026.09.09 | ₩69,870 | ₩69,870 | ₩69,340 | ₩69,441 | -0.61% | 1.1만 |
|---|
| 2026.09.08 | ₩70,312 | ₩70,346 | ₩70,111 | ₩70,111 | -0.29% | 3.1만 |
|---|
| 2026.09.04 | ₩70,151 | ₩70,674 | ₩70,151 | ₩70,587 | +0.62% | 8.5천 |
|---|
| 2026.09.03 | ₩70,795 | ₩70,795 | ₩70,299 | ₩70,554 | -0.34% | 3.7천 |
|---|
| 2026.09.02 | ₩70,057 | ₩70,272 | ₩70,057 | ₩70,240 | +0.26% | 7.2천 |
|---|
| 2026.09.01 | ₩69,816 | ₩70,025 | ₩69,431 | ₩69,431 | -0.55% | 1.5만 |
|---|
| 2026.08.31 | ₩70,634 | ₩70,634 | ₩70,044 | ₩70,198 | -0.62% | 5.2천 |
|---|
| 2026.08.28 | ₩71,372 | ₩71,382 | ₩70,760 | ₩70,760 | -0.86% | 6.9천 |
|---|
| 2026.08.27 | ₩71,218 | ₩71,593 | ₩71,218 | ₩71,479 | +0.37% | 5.2천 |
|---|
| 2026.08.26 | ₩71,566 | ₩71,580 | ₩71,365 | ₩71,448 | -0.16% | 4.7천 |
|---|
| 2026.08.25 | ₩71,432 | ₩71,475 | ₩71,273 | ₩71,475 | +0.06% | 5.7천 |
|---|
| 2026.08.24 | ₩71,318 | ₩71,412 | ₩71,191 | ₩71,282 | -0.05% | 7.9천 |
|---|
| 2026.08.21 | ₩70,969 | ₩71,452 | ₩70,969 | ₩71,358 | +0.55% | 7.8천 |
|---|
| 2026.08.20 | ₩71,144 | ₩71,144 | ₩70,741 | ₩70,741 | -0.57% | 9.1천 |
|---|
| 2026.08.19 | ₩72,203 | ₩72,203 | ₩71,530 | ₩71,530 | -0.93% | 9.6천 |
|---|
| 2026.08.18 | ₩71,922 | ₩71,954 | ₩71,358 | ₩71,358 | -0.78% | 1만 |
|---|
| 2026.08.17 | ₩72,230 | ₩72,290 | ₩72,089 | ₩72,201 | -0.04% | 6천 |
|---|
| 2026.08.14 | ₩72,123 | ₩72,404 | ₩72,123 | ₩72,404 | +0.39% | 6.6천 |
|---|
| 2026.08.13 | ₩72,257 | ₩72,257 | ₩71,881 | ₩72,019 | -0.33% | 5.5천 |
|---|
| 2026.08.12 | ₩71,761 | ₩72,015 | ₩71,586 | ₩71,868 | +0.15% | 8.1천 |
|---|
| 2026.08.11 | ₩71,680 | ₩71,680 | ₩71,459 | ₩71,466 | -0.30% | 8.3천 |
|---|
| 2026.08.10 | ₩71,573 | ₩71,573 | ₩71,258 | ₩71,287 | -0.40% | 1.1만 |
|---|
| 2026.08.07 | ₩71,734 | ₩71,948 | ₩71,734 | ₩71,769 | +0.05% | 7.6천 |
|---|
| 2026.08.06 | ₩71,991 | ₩72,056 | ₩71,429 | ₩71,429 | -0.78% | 9천 |
|---|
| 2026.08.05 | ₩72,673 | ₩72,673 | ₩71,881 | ₩71,881 | -1.09% | 1.1만 |
|---|
| 2026.08.04 | ₩71,492 | ₩72,364 | ₩71,492 | ₩72,184 | +0.97% | 7.9천 |
|---|
| 2026.08.03 | ₩70,192 | ₩70,996 | ₩70,192 | ₩70,996 | +1.15% | 7.5천 |
|---|
| 2026.07.31 | ₩70,540 | ₩70,540 | ₩69,796 | ₩70,083 | -0.65% | 6.9천 |
|---|
| 2026.07.30 | ₩69,910 | ₩70,444 | ₩69,789 | ₩70,444 | +0.76% | 1.1만 |
|---|
| 2026.07.29 | ₩70,755 | ₩70,956 | ₩69,883 | ₩69,923 | -1.18% | 9.3천 |
|---|
| 2026.07.28 | ₩70,862 | ₩70,862 | ₩70,359 | ₩70,826 | -0.05% | 5.8천 |
|---|
| 2026.07.27 | ₩70,768 | ₩70,768 | ₩70,259 | ₩70,681 | -0.12% | 5.3천 |
|---|
| 2026.07.24 | ₩70,527 | ₩70,688 | ₩70,157 | ₩70,157 | -0.52% | 9.6천 |
|---|
| 2026.07.23 | ₩70,218 | ₩70,326 | ₩69,897 | ₩70,130 | -0.13% | 1.5만 |
|---|
| 2026.07.22 | ₩71,278 | ₩71,278 | ₩70,587 | ₩70,648 | -0.88% | 7.9천 |
|---|
| 2026.07.21 | ₩70,956 | ₩71,474 | ₩70,835 | ₩71,454 | +0.70% | 8.6천 |
|---|
| 2026.07.20 | ₩71,010 | ₩71,023 | ₩70,527 | ₩70,527 | -0.68% | 1.4만 |
|---|
| 2026.07.17 | ₩70,460 | ₩71,345 | ₩70,460 | ₩71,218 | +1.08% | 7.4천 |
|---|
| 2026.07.16 | ₩71,358 | ₩71,519 | ₩71,063 | ₩71,250 | -0.15% | 6.4천 |
|---|
| 2026.07.15 | ₩70,983 | ₩71,077 | ₩70,654 | ₩70,896 | -0.12% | 5.5천 |
|---|
| 2026.07.14 | ₩71,063 | ₩71,063 | ₩70,701 | ₩70,739 | -0.46% | 5.6천 |
|---|
| 2026.07.13 | ₩70,813 | ₩70,829 | ₩70,375 | ₩70,468 | -0.49% | 6.7천 |
|---|
| 2026.07.10 | ₩71,197 | ₩71,392 | ₩70,755 | ₩70,951 | -0.35% | 9.4천 |
|---|
| 2026.07.09 | ₩70,969 | ₩71,318 | ₩70,936 | ₩71,141 | +0.24% | 6.9천 |
|---|
| 2026.07.08 | ₩70,487 | ₩70,500 | ₩69,736 | ₩70,104 | -0.54% | 7.8천 |
|---|
| 2026.07.07 | ₩71,104 | ₩71,204 | ₩71,008 | ₩71,008 | -0.13% | 5.6천 |
|---|
| 2026.07.06 | ₩71,479 | ₩71,683 | ₩71,479 | ₩71,586 | +0.15% | 9천 |
|---|
| 2026.07.02 | ₩71,922 | ₩71,922 | ₩70,708 | ₩71,133 | -1.10% | 6.9천 |
|---|
| 2026.07.01 | ₩71,291 | ₩72,005 | ₩71,291 | ₩71,519 | +0.32% | 9.9천 |
|---|
| 2026.06.30 | ₩70,969 | ₩71,680 | ₩70,969 | ₩71,533 | +0.79% | 7.9천 |
|---|
| 2026.06.29 | ₩70,808 | ₩71,023 | ₩70,326 | ₩71,023 | +0.30% | 7.5천 |
|---|
| 2026.06.26 | ₩70,661 | ₩71,278 | ₩70,621 | ₩71,086 | +0.60% | 1.3만 |
|---|
| 2026.06.25 | ₩71,104 | ₩71,459 | ₩70,688 | ₩70,866 | -0.33% | 6.1천 |
|---|
| 2026.06.24 | ₩70,688 | ₩71,171 | ₩70,379 | ₩70,507 | -0.26% | 7.4천 |
|---|
| 2026.06.23 | ₩69,306 | ₩70,406 | ₩69,306 | ₩70,205 | +1.30% | 8.2천 |
|---|
| 2026.06.22 | ₩70,312 | ₩70,554 | ₩70,138 | ₩70,517 | +0.29% | 1.3만 |
|---|
| 2026.06.18 | ₩69,923 | ₩70,031 | ₩69,253 | ₩69,977 | +0.08% | 1.4만 |
|---|
| 2026.06.17 | ₩69,964 | ₩70,178 | ₩69,018 | ₩69,018 | -1.35% | 21.7만 |
|---|
| 2026.06.16 | ₩70,098 | ₩70,192 | ₩69,473 | ₩69,473 | -0.89% | 6천 |
|---|
| 2026.06.15 | ₩70,420 | ₩70,420 | ₩69,722 | ₩69,722 | -0.99% | 1만 |
|---|
| 2026.06.12 | ₩69,761 | ₩70,011 | ₩69,576 | ₩69,576 | -0.27% | 5.5천 |
|---|
| 2026.06.11 | ₩68,247 | ₩69,064 | ₩68,164 | ₩69,064 | +1.20% | 5.9천 |
|---|
| 2026.06.10 | ₩67,885 | ₩68,502 | ₩67,268 | ₩67,268 | -0.91% | 1만 |
|---|
| 2026.06.09 | ₩67,905 | ₩67,992 | ₩66,732 | ₩67,898 | -0.01% | 1.4만 |
|---|
| 2026.06.08 | ₩67,697 | ₩68,019 | ₩67,416 | ₩67,429 | -0.40% | 9.6천 |
|---|
| 2026.06.05 | ₩68,032 | ₩68,234 | ₩67,209 | ₩67,209 | -1.21% | 5.2천 |
|---|
| 2026.06.04 | ₩67,603 | ₩68,743 | ₩67,603 | ₩68,582 | +1.45% | 8천 |
|---|
| 2026.06.03 | ₩67,898 | ₩67,898 | ₩67,366 | ₩67,581 | -0.47% | 6.3천 |
|---|
| 2026.06.02 | ₩67,751 | ₩68,129 | ₩67,751 | ₩68,105 | +0.52% | 4.3천 |
|---|
| 2026.06.01 | ₩67,670 | ₩67,818 | ₩67,241 | ₩67,536 | -0.20% | 9.5천 |
|---|
| 2026.05.29 | ₩68,676 | ₩68,676 | ₩68,133 | ₩68,240 | -0.63% | 5.7천 |
|---|
| 2026.05.28 | ₩68,180 | ₩68,710 | ₩68,180 | ₩68,569 | +0.57% | 6.7천 |
|---|
| 2026.05.27 | ₩68,971 | ₩68,971 | ₩68,609 | ₩68,631 | -0.49% | 1.2만 |
|---|
| 2026.05.26 | ₩68,328 | ₩68,918 | ₩68,328 | ₩68,906 | +0.85% | 1.7만 |
|---|
| 2026.05.22 | ₩67,657 | ₩67,831 | ₩67,483 | ₩67,724 | +0.10% | 6.2천 |
|---|
| 2026.05.21 | ₩66,879 | ₩67,362 | ₩66,624 | ₩67,362 | +0.72% | 9.2천 |
|---|
| 2026.05.20 | ₩66,302 | ₩67,281 | ₩66,182 | ₩67,281 | +1.48% | 3.2만 |
|---|
| 2026.05.19 | ₩65,552 | ₩66,142 | ₩65,523 | ₩65,828 | +0.42% | 5.8천 |
|---|
| 2026.05.18 | ₩66,758 | ₩66,933 | ₩66,370 | ₩66,571 | -0.28% | 5.8천 |
|---|
| 2026.05.15 | ₩66,678 | ₩67,027 | ₩66,571 | ₩66,691 | +0.02% | 1.8만 |
|---|
| 2026.05.14 | ₩67,711 | ₩67,992 | ₩67,536 | ₩67,770 | +0.09% | 1.7만 |
|---|
| 2026.05.13 | ₩67,630 | ₩67,630 | ₩67,020 | ₩67,349 | -0.42% | 1.5만 |
|---|
| 2026.05.12 | ₩67,791 | ₩67,791 | ₩66,797 | ₩67,617 | -0.26% | 7.3천 |
|---|
| 2026.05.11 | ₩68,274 | ₩68,328 | ₩68,100 | ₩68,126 | -0.22% | 7.6천 |
|---|
| 2026.05.08 | ₩67,965 | ₩68,207 | ₩67,845 | ₩68,207 | +0.36% | 5천 |
|---|
| 2026.05.07 | ₩68,180 | ₩68,207 | ₩67,409 | ₩67,630 | -0.81% | 4.9천 |
|---|
| 2026.05.06 | ₩68,180 | ₩68,462 | ₩67,842 | ₩68,462 | +0.41% | 1.8만 |
|---|
| 2026.05.05 | ₩67,107 | ₩67,724 | ₩67,107 | ₩67,644 | +0.80% | 1만 |
|---|
| 2026.05.04 | ₩66,650 | ₩67,000 | ₩66,198 | ₩66,262 | -0.58% | 8.1천 |
|---|
| 2026.05.01 | ₩66,785 | ₩66,879 | ₩66,544 | ₩66,868 | +0.12% | 7.1천 |
|---|
| 2026.04.30 | ₩65,820 | ₩66,669 | ₩65,820 | ₩66,669 | +1.29% | 3.9천 |
|---|
| 2026.04.29 | ₩66,356 | ₩66,370 | ₩65,417 | ₩65,820 | -0.81% | 1.2만 |
|---|
| 2026.04.28 | ₩66,799 | ₩66,893 | ₩66,131 | ₩66,335 | -0.69% | 3.7천 |
|---|
| 2026.04.27 | ₩66,879 | ₩67,228 | ₩66,848 | ₩67,023 | +0.21% | 8.5천 |
|---|
| 2026.04.24 | ₩66,933 | ₩66,986 | ₩66,745 | ₩66,950 | +0.03% | 3.8천 |
|---|
| 2026.04.23 | ₩66,598 | ₩66,919 | ₩66,191 | ₩66,602 | +0.01% | 5.4천 |
|---|
| 2026.04.22 | ₩66,852 | ₩66,852 | ₩66,355 | ₩66,477 | -0.56% | 6.7천 |
|---|
| 2026.04.21 | ₩67,121 | ₩67,228 | ₩66,121 | ₩66,189 | -1.39% | 6천 |
|---|
| 2026.04.20 | ₩66,624 | ₩66,658 | ₩66,437 | ₩66,610 | -0.02% | 8.7천 |
|---|
| 2026.04.17 | ₩66,075 | ₩66,772 | ₩65,940 | ₩66,544 | +0.71% | 1.1만 |
|---|
| 2026.04.16 | ₩65,176 | ₩65,176 | ₩64,919 | ₩65,090 | -0.13% | 6.5천 |
|---|
| 2026.04.15 | ₩65,122 | ₩65,122 | ₩64,881 | ₩65,082 | -0.06% | 6.5천 |
|---|
| 2026.04.14 | ₩64,827 | ₩65,109 | ₩64,653 | ₩65,015 | +0.29% | 7.6천 |
|---|
| 2026.04.13 | ₩63,647 | ₩64,412 | ₩63,647 | ₩64,412 | +1.20% | 9.8천 |
|---|
| 2026.04.10 | ₩64,190 | ₩64,190 | ₩63,661 | ₩63,915 | -0.43% | 5.7천 |
|---|
| 2026.04.09 | ₩63,339 | ₩64,284 | ₩63,339 | ₩64,095 | +1.19% | 7.6천 |
|---|
| 2026.04.08 | ₩63,526 | ₩63,889 | ₩63,419 | ₩63,594 | +0.11% | 1.2만 |
|---|
| 2026.04.07 | ₩61,555 | ₩61,890 | ₩61,300 | ₩61,786 | +0.37% | 1.1만 |
|---|
| 2026.04.06 | ₩61,367 | ₩61,803 | ₩61,327 | ₩61,771 | +0.66% | 7.7천 |
|---|
| 2026.04.02 | ₩60,107 | ₩61,434 | ₩60,107 | ₩61,434 | +2.21% | 1.9만 |
|---|
| 2026.04.01 | ₩61,092 | ₩61,526 | ₩60,898 | ₩60,898 | -0.32% | 9천 |
|---|
| 2026.03.31 | ₩60,107 | ₩60,818 | ₩59,745 | ₩60,704 | +0.99% | 9.5천 |
|---|
| 2026.03.30 | ₩60,362 | ₩60,362 | ₩59,074 | ₩59,074 | -2.13% | 5.3천 |
|---|
| 2026.03.27 | ₩60,402 | ₩60,402 | ₩59,671 | ₩59,798 | -1.00% | 8.3천 |
|---|
| 2026.03.26 | ₩60,670 | ₩61,341 | ₩60,670 | ₩60,683 | +0.02% | 9.9천 |
|---|
| 2026.03.25 | ₩61,488 | ₩61,488 | ₩61,260 | ₩61,273 | -0.35% | 4.3천 |
|---|
| 2026.03.24 | ₩60,080 | ₩61,092 | ₩60,080 | ₩60,683 | +1.00% | 1.4만 |
|---|
| 2026.03.23 | ₩59,986 | ₩61,126 | ₩59,973 | ₩60,268 | +0.47% | 3.4만 |
|---|
| 2026.03.20 | ₩60,335 | ₩60,335 | ₩58,967 | ₩58,967 | -2.27% | 1.2만 |
|---|
| 2026.03.19 | ₩59,316 | ₩60,603 | ₩59,316 | ₩60,120 | +1.36% | 8.1천 |
|---|
| 2026.03.18 | ₩60,587 | ₩60,587 | ₩59,953 | ₩59,959 | -1.04% | 9.2천 |
|---|
| 2026.03.17 | ₩61,193 | ₩61,193 | ₩60,724 | ₩60,737 | -0.75% | 6.3천 |
|---|
| 2026.03.16 | ₩60,683 | ₩60,925 | ₩60,214 | ₩60,214 | -0.77% | 1.2만 |
|---|
| 2026.03.13 | ₩60,643 | ₩60,643 | ₩59,703 | ₩59,800 | -1.39% | 7천 |
|---|
| 2026.03.12 | ₩60,402 | ₩60,603 | ₩60,080 | ₩60,104 | -0.49% | 1.7만 |
|---|
| 2026.03.11 | ₩61,220 | ₩61,542 | ₩60,891 | ₩61,328 | +0.18% | 9.4천 |
|---|
| 2026.03.10 | ₩61,609 | ₩62,346 | ₩61,430 | ₩61,430 | -0.29% | 1.1만 |
|---|
| 2026.03.09 | ₩60,804 | ₩61,864 | ₩59,906 | ₩61,743 | +1.54% | 27.5만 |
|---|
| 2026.03.06 | ₩61,783 | ₩61,877 | ₩61,180 | ₩61,622 | -0.26% | 1.6만 |
|---|
| 2026.03.05 | ₩63,506 | ₩63,788 | ₩62,397 | ₩62,930 | -0.91% | 1.2만 |
|---|
| 2026.03.04 | ₩64,023 | ₩64,318 | ₩63,996 | ₩63,996 | -0.04% | 7.8천 |
|---|
| 2026.03.03 | ₩62,695 | ₩63,855 | ₩62,105 | ₩63,339 | +1.03% | 1.2만 |
|---|
| 2026.03.02 | ₩63,124 | ₩64,445 | ₩63,124 | ₩64,237 | +1.76% | 6.2천 |
|---|
| 2026.02.27 | ₩64,043 | ₩64,043 | ₩63,526 | ₩63,687 | -0.55% | 1.1만 |
|---|
| 2026.02.26 | ₩64,424 | ₩64,868 | ₩64,130 | ₩64,693 | +0.42% | 3.4만 |
|---|
| 2026.02.25 | ₩64,546 | ₩64,546 | ₩63,781 | ₩64,425 | -0.19% | 9.4천 |
|---|
| 2026.02.24 | ₩63,889 | ₩64,251 | ₩63,862 | ₩64,251 | +0.57% | 9.8천 |
|---|
| 2026.02.23 | ₩64,385 | ₩64,512 | ₩63,124 | ₩63,453 | -1.45% | 7.1천 |
|---|
| 2026.02.20 | ₩64,170 | ₩64,814 | ₩64,130 | ₩64,621 | +0.70% | 9.3천 |
|---|
| 2026.02.19 | ₩64,197 | ₩64,626 | ₩63,942 | ₩64,626 | +0.67% | 1.5만 |
|---|
| 2026.02.18 | ₩64,398 | ₩65,149 | ₩64,304 | ₩64,559 | +0.25% | 7.3천 |
|---|
| 2026.02.17 | ₩64,117 | ₩64,500 | ₩63,647 | ₩64,157 | +0.06% | 1.6만 |
|---|
| 2026.02.13 | ₩63,728 | ₩64,868 | ₩63,728 | ₩64,224 | +0.78% | 8.2천 |
|---|
| 2026.02.12 | ₩65,189 | ₩65,417 | ₩63,433 | ₩63,687 | -2.30% | 1.1만 |
|---|
| 2026.02.11 | ₩64,397 | ₩64,921 | ₩64,397 | ₩64,613 | +0.34% | 1.6만 |
|---|
| 2026.02.10 | ₩65,096 | ₩65,417 | ₩64,747 | ₩64,747 | -0.54% | 7.8천 |
|---|
| 2026.02.09 | ₩64,787 | ₩65,377 | ₩64,727 | ₩64,894 | +0.17% | 6천 |
|---|
| 2026.02.06 | ₩63,822 | ₩65,069 | ₩63,822 | ₩65,069 | +1.95% | 1.1만 |
|---|
| 2026.02.05 | ₩63,312 | ₩64,304 | ₩62,643 | ₩62,915 | -0.63% | 1.3만 |
|---|
| 2026.02.04 | ₩64,358 | ₩64,371 | ₩63,406 | ₩63,885 | -0.74% | 2.6만 |
|---|
| 2026.02.03 | ₩63,942 | ₩64,438 | ₩63,335 | ₩64,143 | +0.31% | 1.2만 |
|---|
| 2026.02.02 | ₩63,701 | ₩64,009 | ₩63,674 | ₩63,902 | +0.32% | 9.2천 |
|---|
| 2026.01.30 | ₩62,802 | ₩63,116 | ₩62,545 | ₩63,017 | +0.34% | 5.6천 |
|---|
| 2026.01.29 | ₩63,366 | ₩63,458 | ₩62,722 | ₩63,458 | +0.15% | 4.2천 |
|---|
| 2026.01.28 | ₩64,130 | ₩64,130 | ₩63,111 | ₩63,231 | -1.40% | 8.6천 |
|---|
| 2026.01.27 | ₩63,580 | ₩63,714 | ₩63,198 | ₩63,714 | +0.21% | 6.9천 |
|---|
| 2026.01.26 | ₩63,674 | ₩63,741 | ₩63,299 | ₩63,486 | -0.29% | 8.3천 |
|---|
| 2026.01.23 | ₩64,760 | ₩64,760 | ₩63,473 | ₩63,473 | -1.99% | 1.3만 |
|---|
| 2026.01.22 | ₩64,707 | ₩65,214 | ₩64,707 | ₩64,881 | +0.27% | 2.4만 |
|---|
| 2026.01.21 | ₩63,406 | ₩64,331 | ₩63,272 | ₩64,287 | +1.39% | 2.1만 |
|---|
| 2026.01.20 | ₩62,480 | ₩63,211 | ₩62,480 | ₩62,792 | +0.50% | 2만 |
|---|
| 2026.01.16 | ₩63,969 | ₩63,969 | ₩63,573 | ₩63,754 | -0.34% | 1.4만 |
|---|
| 2026.01.15 | ₩63,815 | ₩64,083 | ₩63,728 | ₩64,050 | +0.37% | 1.5만 |
|---|
| 2026.01.14 | ₩62,722 | ₩63,352 | ₩62,722 | ₩63,352 | +1.00% | 5.5천 |
|---|
| 2026.01.13 | ₩62,990 | ₩63,057 | ₩62,628 | ₩62,628 | -0.57% | 7.5만 |
|---|
| 2026.01.12 | ₩62,293 | ₩62,896 | ₩62,259 | ₩62,682 | +0.62% | 6.9천 |
|---|
| 2026.01.09 | ₩62,514 | ₩62,841 | ₩62,360 | ₩62,454 | -0.10% | 1.2만 |
|---|
| 2026.01.08 | ₩61,756 | ₩62,427 | ₩61,697 | ₩62,427 | +1.09% | 7천 |
|---|
| 2026.01.07 | ₩61,501 | ₩61,515 | ₩61,189 | ₩61,341 | -0.26% | 6.3천 |
|---|
| 2026.01.06 | ₩60,858 | ₩61,729 | ₩60,804 | ₩61,729 | +1.43% | 1.3만 |
|---|
| 2026.01.05 | ₩60,295 | ₩61,146 | ₩60,295 | ₩61,019 | +1.20% | 7.6천 |
|---|
| 2026.01.02 | ₩59,892 | ₩60,013 | ₩59,476 | ₩60,013 | +0.20% | 8.7천 |
|---|
| 2025.12.31 | ₩60,120 | ₩60,120 | ₩59,497 | ₩59,637 | -0.80% | 9.1천 |
|---|
| 2025.12.30 | ₩60,402 | ₩60,402 | ₩59,852 | ₩59,852 | -0.91% | 1만 |
|---|
| 2025.12.29 | ₩60,295 | ₩60,482 | ₩60,207 | ₩60,482 | +0.31% | 7.5천 |
|---|
| 2025.12.26 | ₩61,032 | ₩61,032 | ₩60,520 | ₩60,804 | -0.37% | 7.8천 |
|---|
| 2025.12.24 | ₩60,677 | ₩60,925 | ₩60,677 | ₩60,831 | +0.25% | 4.5천 |
|---|
| 2025.12.23 | ₩60,777 | ₩60,831 | ₩60,616 | ₩60,831 | +0.09% | 1.2만 |
|---|
| 2025.12.22 | ₩60,952 | ₩61,408 | ₩60,952 | ₩61,220 | +0.44% | 8.6천 |
|---|
| 2025.12.19 | ₩60,549 | ₩60,925 | ₩60,549 | ₩60,925 | +0.62% | 9.3천 |
|---|
| 2025.12.18 | ₩60,871 | ₩61,072 | ₩60,502 | ₩60,563 | -0.51% | 1.3만 |
|---|
| 2025.12.17 | ₩61,260 | ₩61,260 | ₩60,214 | ₩60,214 | -1.71% | 1만 |
|---|
| 2025.12.16 | ₩60,804 | ₩60,804 | ₩60,295 | ₩60,669 | -0.22% | 1.3만 |
|---|
| 2025.12.15 | ₩61,998 | ₩61,998 | ₩60,792 | ₩60,992 | -1.62% | 9.2천 |
|---|
| 2025.12.12 | ₩62,722 | ₩62,722 | ₩61,448 | ₩61,649 | -1.71% | 9.5만 |
|---|
| 2025.12.11 | ₩62,051 | ₩62,534 | ₩61,944 | ₩62,400 | +0.56% | 8.3천 |
|---|
| 2025.12.10 | ₩60,985 | ₩62,313 | ₩60,985 | ₩61,801 | +1.34% | 6.1천 |
|---|
| 2025.12.09 | ₩60,321 | ₩61,066 | ₩60,321 | ₩60,925 | +1.00% | 1.7만 |
|---|
| 2025.12.08 | ₩60,777 | ₩60,777 | ₩60,321 | ₩60,522 | -0.42% | 7.6천 |
|---|
| 2025.12.05 | ₩60,791 | ₩60,846 | ₩60,348 | ₩60,348 | -0.73% | 9.2천 |
|---|
| 2025.12.04 | ₩60,134 | ₩60,797 | ₩60,134 | ₩60,764 | +1.05% | 1.3만 |
|---|
| 2025.12.03 | ₩59,155 | ₩60,237 | ₩59,155 | ₩60,237 | +1.83% | 8.7천 |
|---|
| 2025.12.02 | ₩59,503 | ₩59,503 | ₩59,000 | ₩59,088 | -0.70% | 7.3천 |
|---|
| 2025.12.01 | ₩59,389 | ₩59,483 | ₩58,901 | ₩59,195 | -0.33% | 5.6천 |
|---|
| 2025.11.28 | ₩59,423 | ₩59,570 | ₩59,423 | ₩59,464 | +0.07% | 3.2천 |
|---|
| 2025.11.26 | ₩58,913 | ₩59,611 | ₩58,913 | ₩59,246 | +0.56% | 7.3천 |
|---|
| 2025.11.25 | ₩58,310 | ₩58,806 | ₩58,269 | ₩58,806 | +0.85% | 1만 |
|---|
| 2025.11.24 | ₩56,540 | ₩57,451 | ₩56,540 | ₩57,451 | +1.61% | 1.7만 |
|---|
| 2025.11.21 | ₩54,568 | ₩56,612 | ₩54,568 | ₩56,281 | +3.14% | 8.7천 |
|---|
| 2025.11.20 | ₩56,647 | ₩56,902 | ₩54,662 | ₩54,662 | -3.50% | 7.3천 |
|---|
| 2025.11.19 | ₩55,882 | ₩55,949 | ₩55,547 | ₩55,721 | -0.29% | 6.7천 |
|---|
| 2025.11.18 | ₩55,306 | ₩56,191 | ₩55,292 | ₩55,721 | +0.75% | 1.3만 |
|---|
| 2025.11.17 | ₩56,700 | ₩56,821 | ₩55,534 | ₩55,645 | -1.86% | 1.2만 |
|---|
| 2025.11.14 | ₩56,432 | ₩57,174 | ₩56,432 | ₩56,950 | +0.92% | 4.9천 |
|---|
| 2025.11.13 | ₩57,683 | ₩57,826 | ₩57,048 | ₩57,103 | -1.01% | 5.8천 |
|---|
| 2025.11.12 | ₩59,155 | ₩59,155 | ₩58,543 | ₩58,543 | -1.03% | 6.9천 |
|---|
| 2025.11.11 | ₩58,752 | ₩58,786 | ₩58,515 | ₩58,618 | -0.23% | 5.1천 |
|---|
| 2025.11.10 | ₩59,020 | ₩59,020 | ₩58,483 | ₩58,803 | -0.37% | 6.3천 |
|---|
| 2025.11.07 | ₩57,250 | ₩58,296 | ₩57,071 | ₩58,296 | +1.83% | 1.1만 |
|---|
| 2025.11.06 | ₩58,806 | ₩58,806 | ₩57,773 | ₩57,773 | -1.76% | 6.4천 |
|---|
| 2025.11.05 | ₩58,338 | ₩58,900 | ₩58,338 | ₩58,900 | +0.96% | 6.3천 |
|---|
| 2025.11.04 | ₩57,867 | ₩58,188 | ₩57,867 | ₩58,001 | +0.23% | 9.3천 |
|---|
| 2025.11.03 | ₩57,948 | ₩58,578 | ₩57,760 | ₩58,578 | +1.09% | 4.9천 |
|---|
| 2025.10.31 | ₩58,484 | ₩58,577 | ₩58,019 | ₩58,460 | -0.04% | 11만 |
|---|
| 2025.10.30 | ₩58,363 | ₩59,020 | ₩58,241 | ₩58,324 | -0.07% | 6.3천 |
|---|
| 2025.10.29 | ₩59,318 | ₩59,711 | ₩58,290 | ₩58,860 | -0.77% | 7.4만 |
|---|
| 2025.10.28 | ₩59,544 | ₩59,691 | ₩59,302 | ₩59,396 | -0.25% | 2.4만 |
|---|
| 2025.10.27 | ₩60,201 | ₩60,201 | ₩59,678 | ₩59,774 | -0.71% | 7천 |
|---|
| 2025.10.24 | ₩59,932 | ₩60,033 | ₩59,745 | ₩59,745 | -0.31% | 5.5천 |
|---|
| 2025.10.23 | ₩58,732 | ₩59,222 | ₩58,672 | ₩59,110 | +0.64% | 1.3만 |
|---|
| 2025.10.22 | ₩58,964 | ₩58,974 | ₩58,216 | ₩58,484 | -0.81% | 8.2천 |
|---|
| 2025.10.21 | ₩59,088 | ₩59,302 | ₩59,088 | ₩59,157 | +0.12% | 7.5천 |
|---|
| 2025.10.20 | ₩58,873 | ₩59,289 | ₩58,873 | ₩59,289 | +0.71% | 6.6천 |
|---|
| 2025.10.17 | ₩58,363 | ₩58,363 | ₩57,910 | ₩58,055 | -0.53% | 4.7천 |
|---|
| 2025.10.16 | ₩59,282 | ₩59,314 | ₩58,342 | ₩58,342 | -1.59% | 5.4천 |
|---|
| 2025.10.15 | ₩59,530 | ₩59,892 | ₩59,081 | ₩59,483 | -0.08% | 4.2천 |
|---|
| 2025.10.14 | ₩58,150 | ₩59,396 | ₩58,150 | ₩59,235 | +1.87% | 2만 |
|---|
| 2025.10.13 | ₩57,907 | ₩58,417 | ₩57,864 | ₩58,417 | +0.88% | 3.2천 |
|---|
| 2025.10.10 | ₩59,074 | ₩59,074 | ₩57,076 | ₩57,210 | -3.16% | 3.1만 |
|---|