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 | ₩77,259 | ₩77,366 | ₩77,152 | ₩77,299 | +0.05% | 2.9천 |
| 2026.10.08 | ₩76,536 | ₩77,245 | ₩76,175 | ₩77,232 | +0.91% | 8.3천 |
| 2026.10.07 | ₩76,884 | ₩76,884 | ₩76,523 | ₩76,737 | -0.19% | 2.5천 |
| 2026.10.06 | ₩78,369 | ₩78,503 | ₩77,941 | ₩77,954 | -0.53% | 6.3천 |
| 2026.10.05 | ₩77,847 | ₩78,462 | ₩77,847 | ₩78,329 | +0.62% | 6.8만 |
| 2026.10.02 | ₩78,436 | ₩78,489 | ₩77,914 | ₩77,914 | -0.67% | 4.7천 |
| 2026.10.01 | ₩76,242 | ₩77,312 | ₩76,028 | ₩77,312 | +1.40% | 1.2만 |
| 2026.09.30 | ₩78,315 | ₩78,315 | ₩77,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,205 |
| -1.42% |
| 3.7천 |
| 2026.09.29 | ₩77,446 | ₩77,834 | ₩77,312 | ₩77,834 | +0.50% | 5.5만 |
|---|
| 2026.09.28 | ₩78,342 | ₩78,369 | ₩78,315 | ₩78,315 | -0.03% | 4.8천 |
|---|
| 2026.09.25 | ₩79,171 | ₩79,171 | ₩79,131 | ₩79,131 | -0.05% | 1천 |
|---|
| 2026.09.24 | ₩78,075 | ₩78,717 | ₩78,075 | ₩78,717 | +0.82% | 1.7천 |
|---|
| 2026.09.23 | ₩78,890 | ₩79,038 | ₩78,422 | ₩78,422 | -0.59% | 900 |
|---|
| 2026.09.22 | ₩80,295 | ₩80,295 | ₩79,011 | ₩79,064 | -1.53% | 1.7천 |
|---|
| 2026.09.21 | ₩80,268 | ₩80,268 | ₩80,094 | ₩80,241 | -0.03% | 1.5천 |
|---|
| 2026.09.18 | ₩79,225 | ₩79,920 | ₩79,225 | ₩79,920 | +0.88% | 1.6천 |
|---|
| 2026.09.17 | ₩80,161 | ₩80,161 | ₩79,613 | ₩79,613 | -0.68% | 4.5천 |
|---|
| 2026.09.16 | ₩80,603 | ₩80,603 | ₩79,492 | ₩79,492 | -1.38% | 1.7천 |
|---|
| 2026.09.15 | ₩80,201 | ₩80,402 | ₩80,027 | ₩80,402 | +0.25% | 3.8천 |
|---|
| 2026.09.14 | ₩82,689 | ₩82,769 | ₩81,927 | ₩82,034 | -0.79% | 4.3천 |
|---|
| 2026.09.11 | ₩83,197 | ₩83,197 | ₩82,489 | ₩82,676 | -0.63% | 2천 |
|---|
| 2026.09.10 | ₩82,435 | ₩82,502 | ₩82,395 | ₩82,489 | +0.06% | 1천 |
|---|
| 2026.09.09 | ₩82,716 | ₩82,716 | ₩82,435 | ₩82,555 | -0.19% | 3.8천 |
|---|
| 2026.09.08 | ₩84,054 | ₩84,054 | ₩83,077 | ₩83,077 | -1.16% | 2.3천 |
|---|
| 2026.09.04 | ₩83,679 | ₩84,241 | ₩83,679 | ₩84,040 | +0.43% | 6.7만 |
|---|
| 2026.09.03 | ₩83,947 | ₩84,013 | ₩83,947 | ₩84,013 | +0.08% | 900 |
|---|
| 2026.09.02 | ₩83,077 | ₩83,077 | ₩82,435 | ₩82,475 | -0.72% | 2.7천 |
|---|
| 2026.09.01 | ₩82,622 | ₩82,769 | ₩81,740 | ₩81,740 | -1.07% | 1.8천 |
|---|
| 2026.08.31 | ₩83,197 | ₩83,197 | ₩82,863 | ₩82,930 | -0.32% | 3.4만 |
|---|
| 2026.08.28 | ₩83,960 | ₩83,960 | ₩83,759 | ₩83,759 | -0.24% | 1.4천 |
|---|
| 2026.08.27 | ₩84,000 | ₩84,254 | ₩84,000 | ₩84,254 | +0.30% | 2.9천 |
|---|
| 2026.08.26 | ₩84,308 | ₩84,441 | ₩84,308 | ₩84,348 | +0.05% | 900 |
|---|
| 2026.08.25 | ₩83,853 | ₩84,294 | ₩83,840 | ₩84,294 | +0.53% | 5.7천 |
|---|
| 2026.08.24 | ₩83,371 | ₩83,906 | ₩83,371 | ₩83,773 | +0.48% | 2천 |
|---|
| 2026.08.21 | ₩82,903 | ₩83,371 | ₩82,863 | ₩83,371 | +0.56% | 2.2천 |
|---|
| 2026.08.20 | ₩82,850 | ₩82,850 | ₩82,007 | ₩82,007 | -1.02% | 900 |
|---|
| 2026.08.19 | ₩84,080 | ₩84,669 | ₩83,345 | ₩83,345 | -0.87% | 6.4천 |
|---|
| 2026.08.18 | ₩84,535 | ₩84,669 | ₩84,321 | ₩84,508 | -0.03% | 2.5천 |
|---|
| 2026.08.17 | ₩85,150 | ₩85,498 | ₩84,963 | ₩85,271 | +0.14% | 2.1천 |
|---|
| 2026.08.14 | ₩85,177 | ₩85,431 | ₩85,177 | ₩85,284 | +0.13% | 1.8천 |
|---|
| 2026.08.13 | ₩84,829 | ₩85,043 | ₩84,562 | ₩85,043 | +0.25% | 3천 |
|---|
| 2026.08.12 | ₩84,094 | ₩84,575 | ₩84,094 | ₩84,575 | +0.57% | 1.1천 |
|---|
| 2026.08.11 | ₩83,786 | ₩83,786 | ₩83,291 | ₩83,692 | -0.11% | 3.5천 |
|---|
| 2026.08.10 | ₩83,733 | ₩83,733 | ₩83,251 | ₩83,251 | -0.58% | 3.5천 |
|---|
| 2026.08.07 | ₩83,211 | ₩83,264 | ₩83,064 | ₩83,117 | -0.11% | 3.7천 |
|---|
| 2026.08.06 | ₩85,297 | ₩85,391 | ₩84,134 | ₩84,441 | -1.00% | 3.7천 |
|---|
| 2026.08.05 | ₩86,180 | ₩86,220 | ₩85,338 | ₩85,699 | -0.56% | 1.9천 |
|---|
| 2026.08.04 | ₩85,471 | ₩86,167 | ₩85,471 | ₩85,859 | +0.45% | 2.8천 |
|---|
| 2026.08.03 | ₩83,973 | ₩84,776 | ₩83,973 | ₩84,776 | +0.96% | 3.5천 |
|---|
| 2026.07.31 | ₩83,050 | ₩83,719 | ₩83,050 | ₩83,719 | +0.81% | 1.1천 |
|---|
| 2026.07.30 | ₩82,435 | ₩83,559 | ₩82,355 | ₩83,559 | +1.36% | 1.8만 |
|---|
| 2026.07.29 | ₩83,478 | ₩83,478 | ₩82,234 | ₩82,234 | -1.49% | 1.4만 |
|---|
| 2026.07.28 | ₩83,545 | ₩84,067 | ₩82,943 | ₩83,987 | +0.53% | 4.5천 |
|---|
| 2026.07.27 | ₩83,532 | ₩83,746 | ₩83,171 | ₩83,719 | +0.22% | 1.5천 |
|---|
| 2026.07.24 | ₩82,596 | ₩83,238 | ₩82,515 | ₩83,050 | +0.55% | 2.1천 |
|---|
| 2026.07.23 | ₩81,940 | ₩82,341 | ₩81,940 | ₩82,341 | +0.49% | 1.6천 |
|---|
| 2026.07.22 | ₩83,853 | ₩83,853 | ₩83,478 | ₩83,478 | -0.45% | 1.5천 |
|---|
| 2026.07.21 | ₩83,973 | ₩84,334 | ₩83,505 | ₩83,840 | -0.16% | 6.1만 |
|---|
| 2026.07.20 | ₩84,254 | ₩84,254 | ₩83,345 | ₩83,345 | -1.08% | 5.5천 |
|---|
| 2026.07.17 | ₩84,227 | ₩84,508 | ₩83,840 | ₩83,880 | -0.41% | 3.8천 |
|---|
| 2026.07.16 | ₩84,722 | ₩85,605 | ₩84,722 | ₩84,923 | +0.24% | 7.2천 |
|---|
| 2026.07.15 | ₩84,803 | ₩85,070 | ₩84,736 | ₩85,030 | +0.27% | 6.8천 |
|---|
| 2026.07.14 | ₩83,987 | ₩84,174 | ₩83,746 | ₩83,759 | -0.27% | 1.3천 |
|---|
| 2026.07.13 | ₩83,385 | ₩83,385 | ₩82,355 | ₩82,555 | -0.99% | 5.3천 |
|---|
| 2026.07.10 | ₩83,518 | ₩83,706 | ₩83,438 | ₩83,679 | +0.19% | 1.9천 |
|---|
| 2026.07.09 | ₩82,328 | ₩83,786 | ₩82,301 | ₩83,505 | +1.43% | 6.7천 |
|---|
| 2026.07.08 | ₩83,064 | ₩83,064 | ₩81,659 | ₩81,659 | -1.69% | 1.7천 |
|---|
| 2026.07.07 | ₩83,773 | ₩84,147 | ₩83,733 | ₩83,733 | -0.05% | 5.1만 |
|---|
| 2026.07.06 | ₩83,304 | ₩83,906 | ₩83,224 | ₩83,652 | +0.42% | 35.6만 |
|---|
| 2026.07.02 | ₩82,408 | ₩82,903 | ₩82,315 | ₩82,315 | -0.11% | 800 |
|---|
| 2026.07.01 | ₩82,836 | ₩82,836 | ₩82,408 | ₩82,408 | -0.52% | 700 |
|---|
| 2026.06.30 | ₩81,325 | ₩81,472 | ₩81,325 | ₩81,472 | +0.18% | 400 |
|---|
| 2026.06.29 | ₩80,616 | ₩81,044 | ₩80,616 | ₩81,044 | +0.53% | 600 |
|---|
| 2026.06.26 | ₩81,191 | ₩81,740 | ₩81,191 | ₩81,432 | +0.30% | 2.7천 |
|---|
| 2026.06.25 | ₩82,489 | ₩82,489 | ₩81,512 | ₩81,512 | -1.18% | 1천 |
|---|
| 2026.06.24 | ₩81,539 | ₩82,061 | ₩81,539 | ₩81,606 | +0.08% | 2.3천 |
|---|
| 2026.06.23 | ₩81,873 | ₩82,422 | ₩81,873 | ₩82,061 | +0.23% | 1.4천 |
|---|
| 2026.06.22 | ₩81,592 | ₩81,592 | ₩81,592 | ₩81,592 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩81,526 | ₩81,526 | ₩80,817 | ₩81,057 | -0.57% | 1.1천 |
|---|
| 2026.06.17 | ₩80,924 | ₩80,924 | ₩80,924 | ₩80,924 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩81,566 | ₩81,592 | ₩81,552 | ₩81,592 | +0.03% | 500 |
|---|
| 2026.06.15 | ₩81,873 | ₩81,873 | ₩81,258 | ₩81,258 | -0.75% | 1.6천 |
|---|
| 2026.06.12 | ₩81,111 | ₩81,191 | ₩81,111 | ₩81,111 | 0.00% | 900 |
|---|
| 2026.06.11 | ₩79,787 | ₩80,041 | ₩79,546 | ₩80,041 | +0.32% | 2.7천 |
|---|
| 2026.06.10 | ₩79,492 | ₩79,519 | ₩79,038 | ₩79,038 | -0.57% | 1.5천 |
|---|
| 2026.06.09 | ₩79,131 | ₩79,131 | ₩78,248 | ₩79,024 | -0.14% | 700 |
|---|
| 2026.06.08 | ₩78,717 | ₩78,717 | ₩78,101 | ₩78,101 | -0.78% | 200 |
|---|
| 2026.06.05 | ₩78,275 | ₩78,382 | ₩78,182 | ₩78,382 | +0.14% | 7.3천 |
|---|
| 2026.06.04 | ₩78,155 | ₩78,275 | ₩78,155 | ₩78,275 | +0.15% | 200 |
|---|
| 2026.06.03 | ₩76,683 | ₩76,817 | ₩76,630 | ₩76,630 | -0.07% | 2.4천 |
|---|
| 2026.06.02 | ₩77,459 | ₩77,767 | ₩77,459 | ₩77,526 | +0.09% | 2.5천 |
|---|
| 2026.06.01 | ₩77,660 | ₩78,128 | ₩77,473 | ₩77,593 | -0.09% | 1.4천 |
|---|
| 2026.05.29 | ₩77,927 | ₩78,610 | ₩77,927 | ₩78,329 | +0.51% | 3천 |
|---|
| 2026.05.28 | ₩78,008 | ₩78,168 | ₩78,008 | ₩78,168 | +0.21% | 500 |
|---|
| 2026.05.27 | ₩78,717 | ₩78,717 | ₩78,462 | ₩78,583 | -0.17% | 400 |
|---|
| 2026.05.26 | ₩79,185 | ₩79,492 | ₩79,011 | ₩79,492 | +0.39% | 1.9천 |
|---|
| 2026.05.22 | ₩79,305 | ₩79,305 | ₩78,757 | ₩78,757 | -0.69% | 300 |
|---|
| 2026.05.21 | ₩78,155 | ₩78,783 | ₩78,155 | ₩78,783 | +0.80% | 2.7천 |
|---|
| 2026.05.20 | ₩78,088 | ₩78,850 | ₩78,088 | ₩78,850 | +0.98% | 300 |
|---|
| 2026.05.19 | ₩77,165 | ₩77,419 | ₩77,165 | ₩77,419 | +0.33% | 1천 |
|---|
| 2026.05.18 | ₩77,299 | ₩78,476 | ₩77,299 | ₩78,262 | +1.25% | 800 |
|---|
| 2026.05.15 | ₩77,687 | ₩77,687 | ₩77,486 | ₩77,513 | -0.22% | 1.3천 |
|---|
| 2026.05.14 | ₩78,422 | ₩78,703 | ₩78,422 | ₩78,703 | +0.36% | 300 |
|---|
| 2026.05.13 | ₩77,927 | ₩78,195 | ₩77,927 | ₩78,115 | +0.24% | 500 |
|---|
| 2026.05.12 | ₩77,713 | ₩78,569 | ₩77,713 | ₩78,422 | +0.91% | 500 |
|---|
| 2026.05.11 | ₩78,971 | ₩78,971 | ₩78,155 | ₩78,182 | -1.00% | 1.2천 |
|---|
| 2026.05.08 | ₩78,462 | ₩78,690 | ₩78,396 | ₩78,690 | +0.29% | 2.5천 |
|---|
| 2026.05.07 | ₩79,051 | ₩79,051 | ₩78,128 | ₩78,128 | -1.17% | 600 |
|---|
| 2026.05.06 | ₩78,676 | ₩78,783 | ₩78,543 | ₩78,783 | +0.14% | 700 |
|---|
| 2026.05.05 | ₩77,834 | ₩78,115 | ₩77,780 | ₩78,048 | +0.27% | 1.7천 |
|---|
| 2026.05.04 | ₩77,299 | ₩77,299 | ₩77,045 | ₩77,045 | -0.33% | 400 |
|---|
| 2026.05.01 | ₩77,700 | ₩78,195 | ₩77,673 | ₩77,727 | +0.03% | 900 |
|---|
| 2026.04.30 | ₩77,192 | ₩77,807 | ₩77,192 | ₩77,807 | +0.80% | 2.2천 |
|---|
| 2026.04.29 | ₩77,085 | ₩77,285 | ₩76,630 | ₩76,630 | -0.59% | 1.3천 |
|---|
| 2026.04.28 | ₩78,208 | ₩78,208 | ₩77,486 | ₩77,807 | -0.51% | 800 |
|---|
| 2026.04.27 | ₩77,392 | ₩77,540 | ₩77,259 | ₩77,540 | +0.19% | 1.1천 |
|---|
| 2026.04.24 | ₩77,045 | ₩77,045 | ₩76,978 | ₩76,978 | -0.09% | 200 |
|---|
| 2026.04.23 | ₩77,178 | ₩77,446 | ₩77,178 | ₩77,446 | +0.35% | 200 |
|---|
| 2026.04.22 | ₩77,901 | ₩77,901 | ₩77,205 | ₩77,205 | -0.89% | 500 |
|---|
| 2026.04.21 | ₩77,954 | ₩77,954 | ₩77,874 | ₩77,874 | -0.10% | 300 |
|---|
| 2026.04.20 | ₩78,757 | ₩78,757 | ₩78,690 | ₩78,690 | -0.08% | 600 |
|---|
| 2026.04.17 | ₩78,503 | ₩78,503 | ₩78,168 | ₩78,289 | -0.27% | 800 |
|---|
| 2026.04.16 | ₩76,978 | ₩77,285 | ₩76,978 | ₩77,285 | +0.40% | 2.9천 |
|---|
| 2026.04.15 | ₩77,178 | ₩77,178 | ₩77,178 | ₩77,178 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩75,988 | ₩76,576 | ₩75,988 | ₩76,576 | +0.77% | 500 |
|---|
| 2026.04.13 | ₩74,035 | ₩75,520 | ₩74,035 | ₩75,520 | +2.01% | 5.1천 |
|---|
| 2026.04.10 | ₩74,209 | ₩74,436 | ₩74,142 | ₩74,436 | +0.31% | 1.3천 |
|---|
| 2026.04.09 | ₩75,373 | ₩75,373 | ₩74,971 | ₩74,971 | -0.53% | 300 |
|---|
| 2026.04.08 | ₩74,690 | ₩74,690 | ₩74,450 | ₩74,637 | -0.07% | 2.7천 |
|---|
| 2026.04.07 | ₩71,975 | ₩72,376 | ₩71,948 | ₩72,376 | +0.56% | 700 |
|---|
| 2026.04.06 | ₩72,149 | ₩72,376 | ₩72,096 | ₩72,363 | +0.30% | 1.7천 |
|---|
| 2026.04.02 | ₩71,654 | ₩72,055 | ₩71,641 | ₩72,055 | +0.56% | 3천 |
|---|
| 2026.04.01 | ₩72,042 | ₩72,096 | ₩71,574 | ₩71,574 | -0.65% | 1천 |
|---|
| 2026.03.31 | ₩71,119 | ₩71,226 | ₩71,119 | ₩71,226 | +0.15% | 400 |
|---|
| 2026.03.30 | ₩69,354 | ₩69,354 | ₩69,113 | ₩69,300 | -0.08% | 1.8천 |
|---|
| 2026.03.27 | ₩69,915 | ₩69,915 | ₩68,979 | ₩68,979 | -1.34% | 900 |
|---|
| 2026.03.26 | ₩71,494 | ₩71,494 | ₩70,758 | ₩70,825 | -0.94% | 1.1천 |
|---|
| 2026.03.25 | ₩71,333 | ₩72,042 | ₩71,333 | ₩71,520 | +0.26% | 5.5천 |
|---|
| 2026.03.24 | ₩70,678 | ₩71,734 | ₩70,678 | ₩71,240 | +0.79% | 1.2천 |
|---|
| 2026.03.23 | ₩71,748 | ₩71,801 | ₩71,159 | ₩71,159 | -0.82% | 1.7천 |
|---|
| 2026.03.20 | ₩70,397 | ₩70,410 | ₩69,822 | ₩70,210 | -0.27% | 1천 |
|---|
| 2026.03.19 | ₩70,664 | ₩70,825 | ₩70,263 | ₩70,825 | +0.23% | 1.3천 |
|---|
| 2026.03.18 | ₩70,959 | ₩71,534 | ₩70,932 | ₩70,932 | -0.04% | 800 |
|---|
| 2026.03.17 | ₩71,788 | ₩71,989 | ₩71,734 | ₩71,734 | -0.07% | 1.5천 |
|---|
| 2026.03.16 | ₩71,213 | ₩71,213 | ₩70,651 | ₩70,718 | -0.69% | 500 |
|---|
| 2026.03.13 | ₩70,638 | ₩70,798 | ₩70,062 | ₩70,156 | -0.68% | 9.7천 |
|---|
| 2026.03.12 | ₩70,049 | ₩70,169 | ₩69,715 | ₩69,915 | -0.19% | 8천 |
|---|
| 2026.03.11 | ₩71,199 | ₩71,199 | ₩70,611 | ₩71,039 | -0.23% | 1.6천 |
|---|
| 2026.03.10 | ₩71,801 | ₩72,203 | ₩71,226 | ₩71,574 | -0.32% | 7.8천 |
|---|
| 2026.03.09 | ₩70,263 | ₩71,815 | ₩69,715 | ₩71,815 | +2.21% | 1.7천 |
|---|
| 2026.03.06 | ₩71,601 | ₩71,841 | ₩71,387 | ₩71,841 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩73,326 | ₩73,741 | ₩72,657 | ₩73,166 | -0.22% | 6.8천 |
|---|
| 2026.03.04 | ₩73,928 | ₩74,316 | ₩73,928 | ₩74,102 | +0.24% | 6.4천 |
|---|
| 2026.03.03 | ₩72,376 | ₩73,995 | ₩72,350 | ₩73,567 | +1.64% | 9.8천 |
|---|
| 2026.03.02 | ₩73,139 | ₩74,329 | ₩73,125 | ₩74,196 | +1.44% | 35.9만 |
|---|
| 2026.02.27 | ₩73,901 | ₩73,901 | ₩73,286 | ₩73,647 | -0.34% | 900 |
|---|
| 2026.02.26 | ₩76,242 | ₩76,563 | ₩75,547 | ₩76,403 | +0.21% | 3.3천 |
|---|
| 2026.02.25 | ₩73,941 | ₩74,811 | ₩73,941 | ₩74,811 | +1.18% | 600 |
|---|
| 2026.02.24 | ₩72,697 | ₩73,460 | ₩72,457 | ₩73,420 | +0.99% | 3.1천 |
|---|
| 2026.02.23 | ₩74,918 | ₩74,918 | ₩72,524 | ₩72,524 | -3.20% | 3.2천 |
|---|
| 2026.02.20 | ₩75,132 | ₩75,373 | ₩75,052 | ₩75,373 | +0.32% | 1.5천 |
|---|
| 2026.02.19 | ₩75,333 | ₩75,373 | ₩75,266 | ₩75,266 | -0.09% | 1.6천 |
|---|
| 2026.02.18 | ₩76,041 | ₩76,255 | ₩76,015 | ₩76,108 | +0.09% | 1천 |
|---|
| 2026.02.17 | ₩75,266 | ₩75,667 | ₩75,266 | ₩75,333 | +0.09% | 700 |
|---|
| 2026.02.13 | ₩74,369 | ₩74,797 | ₩74,369 | ₩74,797 | +0.58% | 400 |
|---|
| 2026.02.12 | ₩75,386 | ₩75,386 | ₩74,169 | ₩74,196 | -1.58% | 3천 |
|---|
| 2026.02.11 | ₩76,764 | ₩76,817 | ₩76,536 | ₩76,550 | -0.28% | 2.1천 |
|---|
| 2026.02.10 | ₩79,399 | ₩79,506 | ₩77,874 | ₩78,115 | -1.62% | 2.7만 |
|---|
| 2026.02.09 | ₩78,650 | ₩79,211 | ₩78,650 | ₩78,864 | +0.27% | 2.6만 |
|---|
| 2026.02.06 | ₩77,847 | ₩78,596 | ₩77,847 | ₩78,596 | +0.96% | 1.9천 |
|---|
| 2026.02.05 | ₩76,670 | ₩76,670 | ₩76,135 | ₩76,309 | -0.47% | 1.3천 |
|---|
| 2026.02.04 | ₩77,807 | ₩77,807 | ₩76,831 | ₩77,205 | -0.77% | 2.2천 |
|---|
| 2026.02.03 | ₩77,901 | ₩78,115 | ₩76,710 | ₩77,285 | -0.79% | 2.7천 |
|---|
| 2026.02.02 | ₩77,553 | ₩78,315 | ₩77,513 | ₩78,075 | +0.67% | 2.6천 |
|---|
| 2026.01.30 | ₩77,874 | ₩78,248 | ₩77,352 | ₩77,820 | -0.07% | 3천 |
|---|
| 2026.01.29 | ₩78,355 | ₩78,422 | ₩78,061 | ₩78,422 | +0.09% | 1.6천 |
|---|
| 2026.01.28 | ₩78,208 | ₩78,289 | ₩78,048 | ₩78,115 | -0.12% | 1.2천 |
|---|
| 2026.01.27 | ₩77,834 | ₩77,901 | ₩77,834 | ₩77,901 | +0.09% | 600 |
|---|
| 2026.01.26 | ₩78,583 | ₩78,583 | ₩78,075 | ₩78,489 | -0.12% | 4.4천 |
|---|
| 2026.01.23 | ₩79,305 | ₩79,305 | ₩78,422 | ₩78,422 | -1.11% | 500 |
|---|
| 2026.01.22 | ₩79,626 | ₩80,415 | ₩79,626 | ₩79,800 | +0.22% | 3.9천 |
|---|
| 2026.01.21 | ₩78,235 | ₩79,359 | ₩78,235 | ₩79,118 | +1.13% | 1천 |
|---|
| 2026.01.20 | ₩78,837 | ₩78,837 | ₩77,647 | ₩77,647 | -1.51% | 3.6천 |
|---|
| 2026.01.16 | ₩79,934 | ₩80,148 | ₩79,693 | ₩79,693 | -0.30% | 4천 |
|---|
| 2026.01.15 | ₩79,345 | ₩79,813 | ₩79,345 | ₩79,426 | +0.10% | 1.3천 |
|---|
| 2026.01.14 | ₩77,580 | ₩78,529 | ₩77,580 | ₩78,529 | +1.22% | 4.7천 |
|---|
| 2026.01.13 | ₩78,529 | ₩78,783 | ₩78,462 | ₩78,462 | -0.09% | 1천 |
|---|
| 2026.01.12 | ₩78,529 | ₩79,439 | ₩78,529 | ₩79,439 | +1.16% | 2.5천 |
|---|
| 2026.01.09 | ₩80,041 | ₩80,335 | ₩79,666 | ₩79,666 | -0.47% | 1.4천 |
|---|
| 2026.01.08 | ₩80,041 | ₩80,228 | ₩79,907 | ₩80,068 | +0.03% | 2.4천 |
|---|
| 2026.01.07 | ₩79,800 | ₩79,934 | ₩79,680 | ₩79,680 | -0.15% | 3천 |
|---|
| 2026.01.06 | ₩79,573 | ₩80,375 | ₩79,546 | ₩80,322 | +0.94% | 1.3천 |
|---|
| 2026.01.05 | ₩79,773 | ₩80,201 | ₩79,773 | ₩79,813 | +0.05% | 1.2천 |
|---|
| 2026.01.02 | ₩77,232 | ₩78,275 | ₩77,111 | ₩78,061 | +1.07% | 2.7천 |
|---|
| 2025.12.31 | ₩77,927 | ₩77,927 | ₩77,218 | ₩77,218 | -0.91% | 6.4천 |
|---|
| 2025.12.30 | ₩78,462 | ₩78,462 | ₩78,034 | ₩78,034 | -0.55% | 1.2천 |
|---|
| 2025.12.29 | ₩78,623 | ₩78,743 | ₩78,422 | ₩78,650 | +0.03% | 1.2천 |
|---|
| 2025.12.26 | ₩79,412 | ₩79,412 | ₩79,131 | ₩79,171 | -0.30% | 600 |
|---|
| 2025.12.24 | ₩78,957 | ₩79,426 | ₩78,957 | ₩79,426 | +0.59% | 1.5천 |
|---|
| 2025.12.23 | ₩79,158 | ₩79,158 | ₩78,984 | ₩79,158 | 0.00% | 700 |
|---|
| 2025.12.22 | ₩78,703 | ₩79,158 | ₩78,703 | ₩79,064 | +0.46% | 1.7만 |
|---|
| 2025.12.19 | ₩78,355 | ₩78,355 | ₩78,262 | ₩78,315 | -0.05% | 9.9천 |
|---|
| 2025.12.18 | ₩77,981 | ₩78,021 | ₩77,861 | ₩77,861 | -0.15% | 1.3천 |
|---|
| 2025.12.17 | ₩77,687 | ₩77,807 | ₩77,245 | ₩77,259 | -0.55% | 2.1천 |
|---|
| 2025.12.16 | ₩78,155 | ₩78,155 | ₩77,968 | ₩77,968 | -0.24% | 1.1천 |
|---|
| 2025.12.15 | ₩78,355 | ₩78,355 | ₩77,673 | ₩77,794 | -0.72% | 1.1천 |
|---|
| 2025.12.12 | ₩79,011 | ₩79,011 | ₩78,208 | ₩78,503 | -0.64% | 3.5천 |
|---|
| 2025.12.11 | ₩79,238 | ₩79,278 | ₩79,198 | ₩79,278 | +0.05% | 2.4천 |
|---|
| 2025.12.10 | ₩78,556 | ₩79,118 | ₩78,556 | ₩78,971 | +0.53% | 800 |
|---|
| 2025.12.09 | ₩78,048 | ₩78,503 | ₩77,687 | ₩77,687 | -0.46% | 2.1천 |
|---|
| 2025.12.08 | ₩77,232 | ₩77,379 | ₩77,031 | ₩77,312 | +0.10% | 1.1천 |
|---|
| 2025.12.05 | ₩77,379 | ₩77,727 | ₩77,379 | ₩77,446 | +0.09% | 3.1천 |
|---|
| 2025.12.04 | ₩77,031 | ₩77,754 | ₩77,031 | ₩77,673 | +0.83% | 1.4천 |
|---|
| 2025.12.03 | ₩76,389 | ₩77,098 | ₩76,189 | ₩77,098 | +0.93% | 2.5천 |
|---|
| 2025.12.02 | ₩75,774 | ₩76,122 | ₩75,493 | ₩75,493 | -0.37% | 1.3천 |
|---|
| 2025.12.01 | ₩75,466 | ₩75,466 | ₩75,466 | ₩75,466 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩76,095 | ₩76,296 | ₩76,095 | ₩76,296 | +0.26% | 900 |
|---|
| 2025.11.26 | ₩75,466 | ₩76,229 | ₩75,453 | ₩75,694 | +0.30% | 2.5천 |
|---|
| 2025.11.25 | ₩73,527 | ₩74,838 | ₩73,527 | ₩74,838 | +1.78% | 900 |
|---|
| 2025.11.24 | ₩72,631 | ₩73,353 | ₩72,631 | ₩73,353 | +0.99% | 900 |
|---|
| 2025.11.21 | ₩71,240 | ₩72,711 | ₩71,240 | ₩72,417 | +1.65% | 2.2천 |
|---|
| 2025.11.20 | ₩74,008 | ₩74,008 | ₩70,945 | ₩70,945 | -4.14% | 700 |
|---|
| 2025.11.19 | ₩71,975 | ₩72,524 | ₩71,975 | ₩72,524 | +0.76% | 900 |
|---|
| 2025.11.18 | ₩72,269 | ₩72,269 | ₩71,815 | ₩71,815 | -0.63% | 1.3천 |
|---|
| 2025.11.17 | ₩73,380 | ₩73,380 | ₩71,654 | ₩71,895 | -2.02% | 4.1만 |
|---|
| 2025.11.14 | ₩73,861 | ₩74,597 | ₩73,861 | ₩74,048 | +0.25% | 1천 |
|---|
| 2025.11.13 | ₩75,373 | ₩75,373 | ₩74,610 | ₩74,650 | -0.96% | 700 |
|---|
| 2025.11.12 | ₩77,071 | ₩77,245 | ₩77,071 | ₩77,245 | +0.23% | 600 |
|---|
| 2025.11.11 | ₩76,068 | ₩76,576 | ₩76,068 | ₩76,443 | +0.49% | 2.8천 |
|---|
| 2025.11.10 | ₩75,720 | ₩76,322 | ₩75,720 | ₩76,255 | +0.71% | 1천 |
|---|
| 2025.11.07 | ₩74,503 | ₩75,386 | ₩74,262 | ₩75,386 | +1.18% | 800 |
|---|
| 2025.11.06 | ₩75,292 | ₩75,292 | ₩74,570 | ₩74,570 | -0.96% | 1천 |
|---|
| 2025.11.05 | ₩75,827 | ₩76,242 | ₩75,827 | ₩76,001 | +0.23% | 7.7천 |
|---|
| 2025.11.04 | ₩74,971 | ₩75,881 | ₩74,971 | ₩75,440 | +0.62% | 1.5천 |
|---|
| 2025.11.03 | ₩75,306 | ₩75,868 | ₩75,306 | ₩75,787 | +0.64% | 3.2천 |
|---|
| 2025.10.31 | ₩74,904 | ₩75,560 | ₩74,904 | ₩75,560 | +0.88% | 3.6천 |
|---|
| 2025.10.30 | ₩76,028 | ₩76,456 | ₩75,239 | ₩75,319 | -0.93% | 2.2천 |
|---|
| 2025.10.29 | ₩76,884 | ₩77,004 | ₩75,747 | ₩75,814 | -1.39% | 2천 |
|---|
| 2025.10.28 | ₩77,513 | ₩77,740 | ₩77,392 | ₩77,473 | -0.05% | 800 |
|---|
| 2025.10.27 | ₩78,061 | ₩78,061 | ₩77,754 | ₩77,927 | -0.17% | 2.4천 |
|---|
| 2025.10.24 | ₩77,566 | ₩77,580 | ₩77,419 | ₩77,419 | -0.19% | 900 |
|---|
| 2025.10.23 | ₩75,814 | ₩76,162 | ₩75,694 | ₩76,162 | +0.46% | 2.1천 |
|---|
| 2025.10.22 | ₩75,118 | ₩75,413 | ₩74,771 | ₩75,413 | +0.39% | 1천 |
|---|
| 2025.10.21 | ₩75,921 | ₩76,122 | ₩75,908 | ₩75,908 | -0.02% | 900 |
|---|
| 2025.10.20 | ₩75,520 | ₩75,854 | ₩75,520 | ₩75,747 | +0.30% | 1.8천 |
|---|
| 2025.10.17 | ₩74,463 | ₩74,463 | ₩73,607 | ₩74,062 | -0.54% | 1.3천 |
|---|
| 2025.10.16 | ₩75,440 | ₩75,814 | ₩73,594 | ₩73,687 | -2.32% | 2.7천 |
|---|
| 2025.10.15 | ₩76,055 | ₩76,376 | ₩76,015 | ₩76,255 | +0.26% | 800 |
|---|
| 2025.10.14 | ₩75,159 | ₩76,269 | ₩75,159 | ₩75,854 | +0.93% | 1.2천 |
|---|
| 2025.10.13 | ₩74,089 | ₩74,637 | ₩74,062 | ₩74,637 | +0.74% | 2.1천 |
|---|
| 2025.10.10 | ₩74,503 | ₩74,503 | ₩73,259 | ₩73,259 | -1.67% | 2.2천 |
|---|