시장 데이터를 불러오는 중
전체 종목
Invesco Dorsey Wright Financial Momentum ETF 과거 주가
Invesco Dorsey Wright Financial Momentum ETF · PFI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Dorsey Wright Financial Momentum ETF · PFI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,400 | ₩77,507 | ₩77,292 | ₩77,440 | +0.05% | 2.9천 |
| 2026.10.08 | ₩76,676 | ₩77,386 | ₩76,314 | ₩77,373 | +0.91% | 8.3천 |
| 2026.10.07 | ₩77,024 | ₩77,024 | ₩76,663 | ₩76,877 | -0.19% | 2.5천 |
| 2026.10.06 | ₩78,512 | ₩78,646 | ₩78,083 | ₩78,096 | -0.53% | 6.3천 |
| 2026.10.05 | ₩77,989 | ₩78,606 | ₩77,989 | ₩78,472 | +0.62% | 6.8만 |
| 2026.10.02 | ₩78,579 | ₩78,632 | ₩78,056 | ₩78,056 | -0.67% | 4.7천 |
| 2026.10.01 | ₩76,381 | ₩77,453 | ₩76,167 | ₩77,453 | +1.40% | 1.2만 |
| 2026.09.30 | ₩78,458 | ₩78,458 | ₩77,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,346 |
| -1.42% |
| 3.7천 |
| 2026.09.29 | ₩77,587 | ₩77,976 | ₩77,453 | ₩77,976 | +0.50% | 5.5만 |
|---|
| 2026.09.28 | ₩78,485 | ₩78,512 | ₩78,458 | ₩78,458 | -0.03% | 4.8천 |
|---|
| 2026.09.25 | ₩79,316 | ₩79,316 | ₩79,276 | ₩79,276 | -0.05% | 1천 |
|---|
| 2026.09.24 | ₩78,217 | ₩78,860 | ₩78,217 | ₩78,860 | +0.82% | 1.7천 |
|---|
| 2026.09.23 | ₩79,034 | ₩79,182 | ₩78,565 | ₩78,565 | -0.59% | 900 |
|---|
| 2026.09.22 | ₩80,441 | ₩80,441 | ₩79,155 | ₩79,209 | -1.53% | 1.7천 |
|---|
| 2026.09.21 | ₩80,415 | ₩80,415 | ₩80,240 | ₩80,388 | -0.03% | 1.5천 |
|---|
| 2026.09.18 | ₩79,369 | ₩80,066 | ₩79,369 | ₩80,066 | +0.88% | 1.6천 |
|---|
| 2026.09.17 | ₩80,307 | ₩80,307 | ₩79,758 | ₩79,758 | -0.68% | 4.5천 |
|---|
| 2026.09.16 | ₩80,750 | ₩80,750 | ₩79,637 | ₩79,637 | -1.38% | 1.7천 |
|---|
| 2026.09.15 | ₩80,348 | ₩80,549 | ₩80,173 | ₩80,549 | +0.25% | 3.8천 |
|---|
| 2026.09.14 | ₩82,840 | ₩82,920 | ₩82,076 | ₩82,183 | -0.79% | 4.3천 |
|---|
| 2026.09.11 | ₩83,349 | ₩83,349 | ₩82,639 | ₩82,827 | -0.63% | 2천 |
|---|
| 2026.09.10 | ₩82,585 | ₩82,652 | ₩82,545 | ₩82,639 | +0.06% | 1천 |
|---|
| 2026.09.09 | ₩82,867 | ₩82,867 | ₩82,585 | ₩82,706 | -0.19% | 3.8천 |
|---|
| 2026.09.08 | ₩84,207 | ₩84,207 | ₩83,229 | ₩83,229 | -1.16% | 2.3천 |
|---|
| 2026.09.04 | ₩83,832 | ₩84,394 | ₩83,832 | ₩84,193 | +0.43% | 6.7만 |
|---|
| 2026.09.03 | ₩84,100 | ₩84,167 | ₩84,100 | ₩84,167 | +0.08% | 900 |
|---|
| 2026.09.02 | ₩83,229 | ₩83,229 | ₩82,585 | ₩82,626 | -0.72% | 2.7천 |
|---|
| 2026.09.01 | ₩82,773 | ₩82,920 | ₩81,889 | ₩81,889 | -1.07% | 1.8천 |
|---|
| 2026.08.31 | ₩83,349 | ₩83,349 | ₩83,014 | ₩83,081 | -0.32% | 3.4만 |
|---|
| 2026.08.28 | ₩84,113 | ₩84,113 | ₩83,912 | ₩83,912 | -0.24% | 1.4천 |
|---|
| 2026.08.27 | ₩84,153 | ₩84,408 | ₩84,153 | ₩84,408 | +0.30% | 2.9천 |
|---|
| 2026.08.26 | ₩84,461 | ₩84,595 | ₩84,461 | ₩84,502 | +0.05% | 900 |
|---|
| 2026.08.25 | ₩84,006 | ₩84,448 | ₩83,992 | ₩84,448 | +0.53% | 5.7천 |
|---|
| 2026.08.24 | ₩83,523 | ₩84,059 | ₩83,523 | ₩83,925 | +0.48% | 2천 |
|---|
| 2026.08.21 | ₩83,054 | ₩83,523 | ₩83,014 | ₩83,523 | +0.56% | 2.2천 |
|---|
| 2026.08.20 | ₩83,001 | ₩83,001 | ₩82,157 | ₩82,157 | -1.02% | 900 |
|---|
| 2026.08.19 | ₩84,234 | ₩84,823 | ₩83,497 | ₩83,497 | -0.87% | 6.4천 |
|---|
| 2026.08.18 | ₩84,689 | ₩84,823 | ₩84,475 | ₩84,662 | -0.03% | 2.5천 |
|---|
| 2026.08.17 | ₩85,306 | ₩85,654 | ₩85,118 | ₩85,426 | +0.14% | 2.1천 |
|---|
| 2026.08.14 | ₩85,332 | ₩85,587 | ₩85,332 | ₩85,440 | +0.13% | 1.8천 |
|---|
| 2026.08.13 | ₩84,984 | ₩85,198 | ₩84,716 | ₩85,198 | +0.25% | 3천 |
|---|
| 2026.08.12 | ₩84,247 | ₩84,729 | ₩84,247 | ₩84,729 | +0.57% | 1.1천 |
|---|
| 2026.08.11 | ₩83,939 | ₩83,939 | ₩83,443 | ₩83,845 | -0.11% | 3.5천 |
|---|
| 2026.08.10 | ₩83,885 | ₩83,885 | ₩83,403 | ₩83,403 | -0.58% | 3.5천 |
|---|
| 2026.08.07 | ₩83,363 | ₩83,416 | ₩83,215 | ₩83,269 | -0.11% | 3.7천 |
|---|
| 2026.08.06 | ₩85,453 | ₩85,547 | ₩84,287 | ₩84,595 | -1.00% | 3.7천 |
|---|
| 2026.08.05 | ₩86,337 | ₩86,378 | ₩85,493 | ₩85,855 | -0.56% | 1.9천 |
|---|
| 2026.08.04 | ₩85,627 | ₩86,324 | ₩85,627 | ₩86,016 | +0.45% | 2.8천 |
|---|
| 2026.08.03 | ₩84,126 | ₩84,930 | ₩84,126 | ₩84,930 | +0.96% | 3.5천 |
|---|
| 2026.07.31 | ₩83,202 | ₩83,872 | ₩83,202 | ₩83,872 | +0.81% | 1.1천 |
|---|
| 2026.07.30 | ₩82,585 | ₩83,711 | ₩82,505 | ₩83,711 | +1.36% | 1.8만 |
|---|
| 2026.07.29 | ₩83,631 | ₩83,631 | ₩82,384 | ₩82,384 | -1.49% | 1.4만 |
|---|
| 2026.07.28 | ₩83,698 | ₩84,220 | ₩83,095 | ₩84,140 | +0.53% | 4.5천 |
|---|
| 2026.07.27 | ₩83,684 | ₩83,899 | ₩83,322 | ₩83,872 | +0.22% | 1.5천 |
|---|
| 2026.07.24 | ₩82,746 | ₩83,389 | ₩82,666 | ₩83,202 | +0.55% | 2.1천 |
|---|
| 2026.07.23 | ₩82,090 | ₩82,492 | ₩82,090 | ₩82,492 | +0.49% | 1.6천 |
|---|
| 2026.07.22 | ₩84,006 | ₩84,006 | ₩83,631 | ₩83,631 | -0.45% | 1.5천 |
|---|
| 2026.07.21 | ₩84,126 | ₩84,488 | ₩83,657 | ₩83,992 | -0.16% | 6.1만 |
|---|
| 2026.07.20 | ₩84,408 | ₩84,408 | ₩83,497 | ₩83,497 | -1.08% | 5.5천 |
|---|
| 2026.07.17 | ₩84,381 | ₩84,662 | ₩83,992 | ₩84,033 | -0.41% | 3.8천 |
|---|
| 2026.07.16 | ₩84,877 | ₩85,761 | ₩84,877 | ₩85,078 | +0.24% | 7.2천 |
|---|
| 2026.07.15 | ₩84,957 | ₩85,225 | ₩84,890 | ₩85,185 | +0.27% | 6.8천 |
|---|
| 2026.07.14 | ₩84,140 | ₩84,327 | ₩83,899 | ₩83,912 | -0.27% | 1.3천 |
|---|
| 2026.07.13 | ₩83,537 | ₩83,537 | ₩82,505 | ₩82,706 | -0.99% | 5.3천 |
|---|
| 2026.07.10 | ₩83,671 | ₩83,858 | ₩83,590 | ₩83,832 | +0.19% | 1.9천 |
|---|
| 2026.07.09 | ₩82,478 | ₩83,939 | ₩82,451 | ₩83,657 | +1.43% | 6.7천 |
|---|
| 2026.07.08 | ₩83,215 | ₩83,215 | ₩81,808 | ₩81,808 | -1.69% | 1.7천 |
|---|
| 2026.07.07 | ₩83,925 | ₩84,301 | ₩83,885 | ₩83,885 | -0.05% | 5.1만 |
|---|
| 2026.07.06 | ₩83,456 | ₩84,059 | ₩83,376 | ₩83,805 | +0.42% | 35.6만 |
|---|
| 2026.07.02 | ₩82,559 | ₩83,054 | ₩82,465 | ₩82,465 | -0.11% | 800 |
|---|
| 2026.07.01 | ₩82,987 | ₩82,987 | ₩82,559 | ₩82,559 | -0.52% | 700 |
|---|
| 2026.06.30 | ₩81,473 | ₩81,621 | ₩81,473 | ₩81,621 | +0.18% | 400 |
|---|
| 2026.06.29 | ₩80,763 | ₩81,192 | ₩80,763 | ₩81,192 | +0.53% | 600 |
|---|
| 2026.06.26 | ₩81,339 | ₩81,889 | ₩81,339 | ₩81,580 | +0.30% | 2.7천 |
|---|
| 2026.06.25 | ₩82,639 | ₩82,639 | ₩81,661 | ₩81,661 | -1.18% | 1천 |
|---|
| 2026.06.24 | ₩81,688 | ₩82,210 | ₩81,688 | ₩81,755 | +0.08% | 2.3천 |
|---|
| 2026.06.23 | ₩82,023 | ₩82,572 | ₩82,023 | ₩82,210 | +0.23% | 1.4천 |
|---|
| 2026.06.22 | ₩81,741 | ₩81,741 | ₩81,741 | ₩81,741 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩81,674 | ₩81,674 | ₩80,964 | ₩81,205 | -0.57% | 1.1천 |
|---|
| 2026.06.17 | ₩81,071 | ₩81,071 | ₩81,071 | ₩81,071 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩81,714 | ₩81,741 | ₩81,701 | ₩81,741 | +0.03% | 500 |
|---|
| 2026.06.15 | ₩82,023 | ₩82,023 | ₩81,406 | ₩81,406 | -0.75% | 1.6천 |
|---|
| 2026.06.12 | ₩81,259 | ₩81,339 | ₩81,259 | ₩81,259 | 0.00% | 900 |
|---|
| 2026.06.11 | ₩79,932 | ₩80,187 | ₩79,691 | ₩80,187 | +0.32% | 2.7천 |
|---|
| 2026.06.10 | ₩79,637 | ₩79,664 | ₩79,182 | ₩79,182 | -0.57% | 1.5천 |
|---|
| 2026.06.09 | ₩79,276 | ₩79,276 | ₩78,391 | ₩79,168 | -0.14% | 700 |
|---|
| 2026.06.08 | ₩78,860 | ₩78,860 | ₩78,244 | ₩78,244 | -0.78% | 200 |
|---|
| 2026.06.05 | ₩78,418 | ₩78,525 | ₩78,324 | ₩78,525 | +0.14% | 7.3천 |
|---|
| 2026.06.04 | ₩78,297 | ₩78,418 | ₩78,297 | ₩78,418 | +0.15% | 200 |
|---|
| 2026.06.03 | ₩76,823 | ₩76,957 | ₩76,770 | ₩76,770 | -0.07% | 2.4천 |
|---|
| 2026.06.02 | ₩77,601 | ₩77,909 | ₩77,601 | ₩77,668 | +0.09% | 2.5천 |
|---|
| 2026.06.01 | ₩77,802 | ₩78,271 | ₩77,614 | ₩77,735 | -0.09% | 1.4천 |
|---|
| 2026.05.29 | ₩78,070 | ₩78,753 | ₩78,070 | ₩78,472 | +0.51% | 3천 |
|---|
| 2026.05.28 | ₩78,150 | ₩78,311 | ₩78,150 | ₩78,311 | +0.21% | 500 |
|---|
| 2026.05.27 | ₩78,860 | ₩78,860 | ₩78,606 | ₩78,726 | -0.17% | 400 |
|---|
| 2026.05.26 | ₩79,329 | ₩79,637 | ₩79,155 | ₩79,637 | +0.39% | 1.9천 |
|---|
| 2026.05.22 | ₩79,450 | ₩79,450 | ₩78,900 | ₩78,900 | -0.69% | 300 |
|---|
| 2026.05.21 | ₩78,297 | ₩78,927 | ₩78,297 | ₩78,927 | +0.80% | 2.7천 |
|---|
| 2026.05.20 | ₩78,230 | ₩78,994 | ₩78,230 | ₩78,994 | +0.98% | 300 |
|---|
| 2026.05.19 | ₩77,306 | ₩77,560 | ₩77,306 | ₩77,560 | +0.33% | 1천 |
|---|
| 2026.05.18 | ₩77,440 | ₩78,619 | ₩77,440 | ₩78,405 | +1.25% | 800 |
|---|
| 2026.05.15 | ₩77,828 | ₩77,828 | ₩77,627 | ₩77,654 | -0.22% | 1.3천 |
|---|
| 2026.05.14 | ₩78,565 | ₩78,847 | ₩78,565 | ₩78,847 | +0.36% | 300 |
|---|
| 2026.05.13 | ₩78,070 | ₩78,338 | ₩78,070 | ₩78,257 | +0.24% | 500 |
|---|
| 2026.05.12 | ₩77,855 | ₩78,713 | ₩77,855 | ₩78,565 | +0.91% | 500 |
|---|
| 2026.05.11 | ₩79,115 | ₩79,115 | ₩78,297 | ₩78,324 | -1.00% | 1.2천 |
|---|
| 2026.05.08 | ₩78,606 | ₩78,833 | ₩78,539 | ₩78,833 | +0.29% | 2.5천 |
|---|
| 2026.05.07 | ₩79,195 | ₩79,195 | ₩78,271 | ₩78,271 | -1.17% | 600 |
|---|
| 2026.05.06 | ₩78,820 | ₩78,927 | ₩78,686 | ₩78,927 | +0.14% | 700 |
|---|
| 2026.05.05 | ₩77,976 | ₩78,257 | ₩77,922 | ₩78,190 | +0.27% | 1.7천 |
|---|
| 2026.05.04 | ₩77,440 | ₩77,440 | ₩77,185 | ₩77,185 | -0.33% | 400 |
|---|
| 2026.05.01 | ₩77,842 | ₩78,338 | ₩77,815 | ₩77,869 | +0.03% | 900 |
|---|
| 2026.04.30 | ₩77,333 | ₩77,949 | ₩77,333 | ₩77,949 | +0.80% | 2.2천 |
|---|
| 2026.04.29 | ₩77,225 | ₩77,426 | ₩76,770 | ₩76,770 | -0.59% | 1.3천 |
|---|
| 2026.04.28 | ₩78,351 | ₩78,351 | ₩77,627 | ₩77,949 | -0.51% | 800 |
|---|
| 2026.04.27 | ₩77,534 | ₩77,681 | ₩77,400 | ₩77,681 | +0.19% | 1.1천 |
|---|
| 2026.04.24 | ₩77,185 | ₩77,185 | ₩77,118 | ₩77,118 | -0.09% | 200 |
|---|
| 2026.04.23 | ₩77,319 | ₩77,587 | ₩77,319 | ₩77,587 | +0.35% | 200 |
|---|
| 2026.04.22 | ₩78,043 | ₩78,043 | ₩77,346 | ₩77,346 | -0.89% | 500 |
|---|
| 2026.04.21 | ₩78,096 | ₩78,096 | ₩78,016 | ₩78,016 | -0.10% | 300 |
|---|
| 2026.04.20 | ₩78,900 | ₩78,900 | ₩78,833 | ₩78,833 | -0.08% | 600 |
|---|
| 2026.04.17 | ₩78,646 | ₩78,646 | ₩78,311 | ₩78,431 | -0.27% | 800 |
|---|
| 2026.04.16 | ₩77,118 | ₩77,426 | ₩77,118 | ₩77,426 | +0.40% | 2.9천 |
|---|
| 2026.04.15 | ₩77,319 | ₩77,319 | ₩77,319 | ₩77,319 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩76,127 | ₩76,716 | ₩76,127 | ₩76,716 | +0.77% | 500 |
|---|
| 2026.04.13 | ₩74,170 | ₩75,658 | ₩74,170 | ₩75,658 | +2.01% | 5.1천 |
|---|
| 2026.04.10 | ₩74,344 | ₩74,572 | ₩74,277 | ₩74,572 | +0.31% | 1.3천 |
|---|
| 2026.04.09 | ₩75,510 | ₩75,510 | ₩75,108 | ₩75,108 | -0.53% | 300 |
|---|
| 2026.04.08 | ₩74,827 | ₩74,827 | ₩74,586 | ₩74,773 | -0.07% | 2.7천 |
|---|
| 2026.04.07 | ₩72,106 | ₩72,508 | ₩72,080 | ₩72,508 | +0.56% | 700 |
|---|
| 2026.04.06 | ₩72,281 | ₩72,508 | ₩72,227 | ₩72,495 | +0.30% | 1.7천 |
|---|
| 2026.04.02 | ₩71,785 | ₩72,187 | ₩71,771 | ₩72,187 | +0.56% | 3천 |
|---|
| 2026.04.01 | ₩72,173 | ₩72,227 | ₩71,704 | ₩71,704 | -0.65% | 1천 |
|---|
| 2026.03.31 | ₩71,249 | ₩71,356 | ₩71,249 | ₩71,356 | +0.15% | 400 |
|---|
| 2026.03.30 | ₩69,480 | ₩69,480 | ₩69,239 | ₩69,426 | -0.08% | 1.8천 |
|---|
| 2026.03.27 | ₩70,043 | ₩70,043 | ₩69,105 | ₩69,105 | -1.34% | 900 |
|---|
| 2026.03.26 | ₩71,624 | ₩71,624 | ₩70,887 | ₩70,954 | -0.94% | 1.1천 |
|---|
| 2026.03.25 | ₩71,463 | ₩72,173 | ₩71,463 | ₩71,651 | +0.26% | 5.5천 |
|---|
| 2026.03.24 | ₩70,807 | ₩71,865 | ₩70,807 | ₩71,369 | +0.79% | 1.2천 |
|---|
| 2026.03.23 | ₩71,879 | ₩71,932 | ₩71,289 | ₩71,289 | -0.82% | 1.7천 |
|---|
| 2026.03.20 | ₩70,525 | ₩70,539 | ₩69,949 | ₩70,338 | -0.27% | 1천 |
|---|
| 2026.03.19 | ₩70,793 | ₩70,954 | ₩70,391 | ₩70,954 | +0.23% | 1.3천 |
|---|
| 2026.03.18 | ₩71,088 | ₩71,664 | ₩71,061 | ₩71,061 | -0.04% | 800 |
|---|
| 2026.03.17 | ₩71,919 | ₩72,120 | ₩71,865 | ₩71,865 | -0.07% | 1.5천 |
|---|
| 2026.03.16 | ₩71,343 | ₩71,343 | ₩70,780 | ₩70,847 | -0.69% | 500 |
|---|
| 2026.03.13 | ₩70,766 | ₩70,927 | ₩70,190 | ₩70,284 | -0.68% | 9.7천 |
|---|
| 2026.03.12 | ₩70,177 | ₩70,297 | ₩69,842 | ₩70,043 | -0.19% | 8천 |
|---|
| 2026.03.11 | ₩71,329 | ₩71,329 | ₩70,740 | ₩71,168 | -0.23% | 1.6천 |
|---|
| 2026.03.10 | ₩71,932 | ₩72,334 | ₩71,356 | ₩71,704 | -0.32% | 7.8천 |
|---|
| 2026.03.09 | ₩70,391 | ₩71,946 | ₩69,842 | ₩71,946 | +2.21% | 1.7천 |
|---|
| 2026.03.06 | ₩71,731 | ₩71,972 | ₩71,517 | ₩71,972 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩73,460 | ₩73,875 | ₩72,790 | ₩73,299 | -0.22% | 6.8천 |
|---|
| 2026.03.04 | ₩74,063 | ₩74,452 | ₩74,063 | ₩74,237 | +0.24% | 6.4천 |
|---|
| 2026.03.03 | ₩72,508 | ₩74,130 | ₩72,482 | ₩73,701 | +1.64% | 9.8천 |
|---|
| 2026.03.02 | ₩73,272 | ₩74,465 | ₩73,259 | ₩74,331 | +1.44% | 35.9만 |
|---|
| 2026.02.27 | ₩74,036 | ₩74,036 | ₩73,420 | ₩73,782 | -0.34% | 900 |
|---|
| 2026.02.26 | ₩76,381 | ₩76,703 | ₩75,684 | ₩76,542 | +0.21% | 3.3천 |
|---|
| 2026.02.25 | ₩74,076 | ₩74,947 | ₩74,076 | ₩74,947 | +1.18% | 600 |
|---|
| 2026.02.24 | ₩72,830 | ₩73,594 | ₩72,589 | ₩73,554 | +0.99% | 3.1천 |
|---|
| 2026.02.23 | ₩75,055 | ₩75,055 | ₩72,656 | ₩72,656 | -3.20% | 3.2천 |
|---|
| 2026.02.20 | ₩75,269 | ₩75,510 | ₩75,189 | ₩75,510 | +0.32% | 1.5천 |
|---|
| 2026.02.19 | ₩75,470 | ₩75,510 | ₩75,403 | ₩75,403 | -0.09% | 1.6천 |
|---|
| 2026.02.18 | ₩76,180 | ₩76,395 | ₩76,153 | ₩76,247 | +0.09% | 1천 |
|---|
| 2026.02.17 | ₩75,403 | ₩75,805 | ₩75,403 | ₩75,470 | +0.09% | 700 |
|---|
| 2026.02.13 | ₩74,505 | ₩74,934 | ₩74,505 | ₩74,934 | +0.58% | 400 |
|---|
| 2026.02.12 | ₩75,524 | ₩75,524 | ₩74,304 | ₩74,331 | -1.58% | 3천 |
|---|
| 2026.02.11 | ₩76,904 | ₩76,957 | ₩76,676 | ₩76,689 | -0.28% | 2.1천 |
|---|
| 2026.02.10 | ₩79,544 | ₩79,651 | ₩78,016 | ₩78,257 | -1.62% | 2.7만 |
|---|
| 2026.02.09 | ₩78,793 | ₩79,356 | ₩78,793 | ₩79,008 | +0.27% | 2.6만 |
|---|
| 2026.02.06 | ₩77,989 | ₩78,740 | ₩77,989 | ₩78,740 | +0.96% | 1.9천 |
|---|
| 2026.02.05 | ₩76,810 | ₩76,810 | ₩76,274 | ₩76,448 | -0.47% | 1.3천 |
|---|
| 2026.02.04 | ₩77,949 | ₩77,949 | ₩76,971 | ₩77,346 | -0.77% | 2.2천 |
|---|
| 2026.02.03 | ₩78,043 | ₩78,257 | ₩76,850 | ₩77,426 | -0.79% | 2.7천 |
|---|
| 2026.02.02 | ₩77,694 | ₩78,458 | ₩77,654 | ₩78,217 | +0.67% | 2.6천 |
|---|
| 2026.01.30 | ₩78,016 | ₩78,391 | ₩77,493 | ₩77,962 | -0.07% | 3천 |
|---|
| 2026.01.29 | ₩78,498 | ₩78,565 | ₩78,204 | ₩78,565 | +0.09% | 1.6천 |
|---|
| 2026.01.28 | ₩78,351 | ₩78,431 | ₩78,190 | ₩78,257 | -0.12% | 1.2천 |
|---|
| 2026.01.27 | ₩77,976 | ₩78,043 | ₩77,976 | ₩78,043 | +0.09% | 600 |
|---|
| 2026.01.26 | ₩78,726 | ₩78,726 | ₩78,217 | ₩78,632 | -0.12% | 4.4천 |
|---|
| 2026.01.23 | ₩79,450 | ₩79,450 | ₩78,565 | ₩78,565 | -1.11% | 500 |
|---|
| 2026.01.22 | ₩79,771 | ₩80,562 | ₩79,771 | ₩79,946 | +0.22% | 3.9천 |
|---|
| 2026.01.21 | ₩78,378 | ₩79,503 | ₩78,378 | ₩79,262 | +1.13% | 1천 |
|---|
| 2026.01.20 | ₩78,981 | ₩78,981 | ₩77,788 | ₩77,788 | -1.51% | 3.6천 |
|---|
| 2026.01.16 | ₩80,080 | ₩80,294 | ₩79,838 | ₩79,838 | -0.30% | 4천 |
|---|
| 2026.01.15 | ₩79,490 | ₩79,959 | ₩79,490 | ₩79,570 | +0.10% | 1.3천 |
|---|
| 2026.01.14 | ₩77,721 | ₩78,673 | ₩77,721 | ₩78,673 | +1.22% | 4.7천 |
|---|
| 2026.01.13 | ₩78,673 | ₩78,927 | ₩78,606 | ₩78,606 | -0.09% | 1천 |
|---|
| 2026.01.12 | ₩78,673 | ₩79,584 | ₩78,673 | ₩79,584 | +1.16% | 2.5천 |
|---|
| 2026.01.09 | ₩80,187 | ₩80,482 | ₩79,812 | ₩79,812 | -0.47% | 1.4천 |
|---|
| 2026.01.08 | ₩80,187 | ₩80,374 | ₩80,053 | ₩80,214 | +0.03% | 2.4천 |
|---|
| 2026.01.07 | ₩79,946 | ₩80,080 | ₩79,825 | ₩79,825 | -0.15% | 3천 |
|---|
| 2026.01.06 | ₩79,718 | ₩80,522 | ₩79,691 | ₩80,468 | +0.94% | 1.3천 |
|---|
| 2026.01.05 | ₩79,919 | ₩80,348 | ₩79,919 | ₩79,959 | +0.05% | 1.2천 |
|---|
| 2026.01.02 | ₩77,373 | ₩78,418 | ₩77,252 | ₩78,204 | +1.07% | 2.7천 |
|---|
| 2025.12.31 | ₩78,070 | ₩78,070 | ₩77,359 | ₩77,359 | -0.91% | 6.4천 |
|---|
| 2025.12.30 | ₩78,606 | ₩78,606 | ₩78,177 | ₩78,177 | -0.55% | 1.2천 |
|---|
| 2025.12.29 | ₩78,766 | ₩78,887 | ₩78,565 | ₩78,793 | +0.03% | 1.2천 |
|---|
| 2025.12.26 | ₩79,557 | ₩79,557 | ₩79,276 | ₩79,316 | -0.30% | 600 |
|---|
| 2025.12.24 | ₩79,101 | ₩79,570 | ₩79,101 | ₩79,570 | +0.59% | 1.5천 |
|---|
| 2025.12.23 | ₩79,302 | ₩79,302 | ₩79,128 | ₩79,302 | 0.00% | 700 |
|---|
| 2025.12.22 | ₩78,847 | ₩79,302 | ₩78,847 | ₩79,209 | +0.46% | 1.7만 |
|---|
| 2025.12.19 | ₩78,498 | ₩78,498 | ₩78,405 | ₩78,458 | -0.05% | 9.9천 |
|---|
| 2025.12.18 | ₩78,123 | ₩78,163 | ₩78,003 | ₩78,003 | -0.15% | 1.3천 |
|---|
| 2025.12.17 | ₩77,828 | ₩77,949 | ₩77,386 | ₩77,400 | -0.55% | 2.1천 |
|---|
| 2025.12.16 | ₩78,297 | ₩78,297 | ₩78,110 | ₩78,110 | -0.24% | 1.1천 |
|---|
| 2025.12.15 | ₩78,498 | ₩78,498 | ₩77,815 | ₩77,936 | -0.72% | 1.1천 |
|---|
| 2025.12.12 | ₩79,155 | ₩79,155 | ₩78,351 | ₩78,646 | -0.64% | 3.5천 |
|---|
| 2025.12.11 | ₩79,383 | ₩79,423 | ₩79,343 | ₩79,423 | +0.05% | 2.4천 |
|---|
| 2025.12.10 | ₩78,699 | ₩79,262 | ₩78,699 | ₩79,115 | +0.53% | 800 |
|---|
| 2025.12.09 | ₩78,190 | ₩78,646 | ₩77,828 | ₩77,828 | -0.46% | 2.1천 |
|---|
| 2025.12.08 | ₩77,373 | ₩77,520 | ₩77,172 | ₩77,453 | +0.10% | 1.1천 |
|---|
| 2025.12.05 | ₩77,520 | ₩77,869 | ₩77,520 | ₩77,587 | +0.09% | 3.1천 |
|---|
| 2025.12.04 | ₩77,172 | ₩77,895 | ₩77,172 | ₩77,815 | +0.83% | 1.4천 |
|---|
| 2025.12.03 | ₩76,529 | ₩77,239 | ₩76,328 | ₩77,239 | +0.93% | 2.5천 |
|---|
| 2025.12.02 | ₩75,912 | ₩76,261 | ₩75,631 | ₩75,631 | -0.37% | 1.3천 |
|---|
| 2025.12.01 | ₩75,604 | ₩75,604 | ₩75,604 | ₩75,604 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩76,234 | ₩76,435 | ₩76,234 | ₩76,435 | +0.26% | 900 |
|---|
| 2025.11.26 | ₩75,604 | ₩76,368 | ₩75,591 | ₩75,832 | +0.30% | 2.5천 |
|---|
| 2025.11.25 | ₩73,661 | ₩74,974 | ₩73,661 | ₩74,974 | +1.78% | 900 |
|---|
| 2025.11.24 | ₩72,763 | ₩73,487 | ₩72,763 | ₩73,487 | +0.99% | 900 |
|---|
| 2025.11.21 | ₩71,369 | ₩72,843 | ₩71,369 | ₩72,549 | +1.65% | 2.2천 |
|---|
| 2025.11.20 | ₩74,143 | ₩74,143 | ₩71,075 | ₩71,075 | -4.14% | 700 |
|---|
| 2025.11.19 | ₩72,106 | ₩72,656 | ₩72,106 | ₩72,656 | +0.76% | 900 |
|---|
| 2025.11.18 | ₩72,401 | ₩72,401 | ₩71,946 | ₩71,946 | -0.63% | 1.3천 |
|---|
| 2025.11.17 | ₩73,513 | ₩73,513 | ₩71,785 | ₩72,026 | -2.02% | 4.1만 |
|---|
| 2025.11.14 | ₩73,996 | ₩74,733 | ₩73,996 | ₩74,184 | +0.25% | 1천 |
|---|
| 2025.11.13 | ₩75,510 | ₩75,510 | ₩74,746 | ₩74,787 | -0.96% | 700 |
|---|
| 2025.11.12 | ₩77,212 | ₩77,386 | ₩77,212 | ₩77,386 | +0.23% | 600 |
|---|
| 2025.11.11 | ₩76,207 | ₩76,716 | ₩76,207 | ₩76,582 | +0.49% | 2.8천 |
|---|
| 2025.11.10 | ₩75,859 | ₩76,462 | ₩75,859 | ₩76,395 | +0.71% | 1천 |
|---|
| 2025.11.07 | ₩74,639 | ₩75,524 | ₩74,398 | ₩75,524 | +1.18% | 800 |
|---|
| 2025.11.06 | ₩75,430 | ₩75,430 | ₩74,706 | ₩74,706 | -0.96% | 1천 |
|---|
| 2025.11.05 | ₩75,966 | ₩76,381 | ₩75,966 | ₩76,140 | +0.23% | 7.7천 |
|---|
| 2025.11.04 | ₩75,108 | ₩76,019 | ₩75,108 | ₩75,577 | +0.62% | 1.5천 |
|---|
| 2025.11.03 | ₩75,443 | ₩76,006 | ₩75,443 | ₩75,926 | +0.64% | 3.2천 |
|---|
| 2025.10.31 | ₩75,041 | ₩75,698 | ₩75,041 | ₩75,698 | +0.88% | 3.6천 |
|---|
| 2025.10.30 | ₩76,167 | ₩76,596 | ₩75,376 | ₩75,457 | -0.93% | 2.2천 |
|---|
| 2025.10.29 | ₩77,024 | ₩77,145 | ₩75,885 | ₩75,952 | -1.39% | 2천 |
|---|
| 2025.10.28 | ₩77,654 | ₩77,882 | ₩77,534 | ₩77,614 | -0.05% | 800 |
|---|
| 2025.10.27 | ₩78,204 | ₩78,204 | ₩77,895 | ₩78,070 | -0.17% | 2.4천 |
|---|
| 2025.10.24 | ₩77,708 | ₩77,721 | ₩77,560 | ₩77,560 | -0.19% | 900 |
|---|
| 2025.10.23 | ₩75,952 | ₩76,301 | ₩75,832 | ₩76,301 | +0.46% | 2.1천 |
|---|
| 2025.10.22 | ₩75,256 | ₩75,550 | ₩74,907 | ₩75,550 | +0.39% | 1천 |
|---|
| 2025.10.21 | ₩76,060 | ₩76,261 | ₩76,046 | ₩76,046 | -0.02% | 900 |
|---|
| 2025.10.20 | ₩75,658 | ₩75,993 | ₩75,658 | ₩75,885 | +0.30% | 1.8천 |
|---|
| 2025.10.17 | ₩74,599 | ₩74,599 | ₩73,741 | ₩74,197 | -0.54% | 1.3천 |
|---|
| 2025.10.16 | ₩75,577 | ₩75,952 | ₩73,728 | ₩73,822 | -2.32% | 2.7천 |
|---|
| 2025.10.15 | ₩76,194 | ₩76,515 | ₩76,153 | ₩76,395 | +0.26% | 800 |
|---|
| 2025.10.14 | ₩75,296 | ₩76,408 | ₩75,296 | ₩75,993 | +0.93% | 1.2천 |
|---|
| 2025.10.13 | ₩74,224 | ₩74,773 | ₩74,197 | ₩74,773 | +0.74% | 2.1천 |
|---|
| 2025.10.10 | ₩74,639 | ₩74,639 | ₩73,393 | ₩73,393 | -1.67% | 2.2천 |
|---|