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 | ₩77,082 | ₩77,189 | ₩76,975 | ₩77,122 | +0.05% | 2.9천 |
| 2026.10.08 | ₩76,361 | ₩77,069 | ₩76,001 | ₩77,055 | +0.91% | 8.3천 |
| 2026.10.07 | ₩76,708 | ₩76,708 | ₩76,348 | ₩76,561 | -0.19% | 2.5천 |
| 2026.10.06 | ₩78,190 | ₩78,323 | ₩77,762 | ₩77,776 | -0.53% | 6.3천 |
| 2026.10.05 | ₩77,669 | ₩78,283 | ₩77,669 | ₩78,149 | +0.62% | 6.8만 |
| 2026.10.02 | ₩78,256 | ₩78,310 | ₩77,736 | ₩77,736 | -0.67% | 4.7천 |
| 2026.10.01 | ₩76,068 | ₩77,135 | ₩75,854 | ₩77,135 | +1.40% | 1.2만 |
| 2026.09.30 | ₩78,136 | ₩78,136 | ₩77,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,028 |
| -1.42% |
| 3.7천 |
| 2026.09.29 | ₩77,269 | ₩77,656 | ₩77,135 | ₩77,656 | +0.50% | 5.5만 |
|---|
| 2026.09.28 | ₩78,163 | ₩78,190 | ₩78,136 | ₩78,136 | -0.03% | 4.8천 |
|---|
| 2026.09.25 | ₩78,990 | ₩78,990 | ₩78,950 | ₩78,950 | -0.05% | 1천 |
|---|
| 2026.09.24 | ₩77,896 | ₩78,536 | ₩77,896 | ₩78,536 | +0.82% | 1.7천 |
|---|
| 2026.09.23 | ₩78,710 | ₩78,857 | ₩78,243 | ₩78,243 | -0.59% | 900 |
|---|
| 2026.09.22 | ₩80,111 | ₩80,111 | ₩78,830 | ₩78,883 | -1.53% | 1.7천 |
|---|
| 2026.09.21 | ₩80,085 | ₩80,085 | ₩79,911 | ₩80,058 | -0.03% | 1.5천 |
|---|
| 2026.09.18 | ₩79,044 | ₩79,738 | ₩79,044 | ₩79,738 | +0.88% | 1.6천 |
|---|
| 2026.09.17 | ₩79,978 | ₩79,978 | ₩79,431 | ₩79,431 | -0.68% | 4.5천 |
|---|
| 2026.09.16 | ₩80,418 | ₩80,418 | ₩79,311 | ₩79,311 | -1.38% | 1.7천 |
|---|
| 2026.09.15 | ₩80,018 | ₩80,218 | ₩79,844 | ₩80,218 | +0.25% | 3.8천 |
|---|
| 2026.09.14 | ₩82,500 | ₩82,580 | ₩81,739 | ₩81,846 | -0.79% | 4.3천 |
|---|
| 2026.09.11 | ₩83,007 | ₩83,007 | ₩82,300 | ₩82,487 | -0.63% | 2천 |
|---|
| 2026.09.10 | ₩82,246 | ₩82,313 | ₩82,206 | ₩82,300 | +0.06% | 1천 |
|---|
| 2026.09.09 | ₩82,527 | ₩82,527 | ₩82,246 | ₩82,367 | -0.19% | 3.8천 |
|---|
| 2026.09.08 | ₩83,861 | ₩83,861 | ₩82,887 | ₩82,887 | -1.16% | 2.3천 |
|---|
| 2026.09.04 | ₩83,488 | ₩84,048 | ₩83,488 | ₩83,848 | +0.43% | 6.7만 |
|---|
| 2026.09.03 | ₩83,754 | ₩83,821 | ₩83,754 | ₩83,821 | +0.08% | 900 |
|---|
| 2026.09.02 | ₩82,887 | ₩82,887 | ₩82,246 | ₩82,287 | -0.72% | 2.7천 |
|---|
| 2026.09.01 | ₩82,433 | ₩82,580 | ₩81,553 | ₩81,553 | -1.07% | 1.8천 |
|---|
| 2026.08.31 | ₩83,007 | ₩83,007 | ₩82,674 | ₩82,740 | -0.32% | 3.4만 |
|---|
| 2026.08.28 | ₩83,768 | ₩83,768 | ₩83,568 | ₩83,568 | -0.24% | 1.4천 |
|---|
| 2026.08.27 | ₩83,808 | ₩84,061 | ₩83,808 | ₩84,061 | +0.30% | 2.9천 |
|---|
| 2026.08.26 | ₩84,115 | ₩84,248 | ₩84,115 | ₩84,155 | +0.05% | 900 |
|---|
| 2026.08.25 | ₩83,661 | ₩84,101 | ₩83,648 | ₩84,101 | +0.53% | 5.7천 |
|---|
| 2026.08.24 | ₩83,181 | ₩83,714 | ₩83,181 | ₩83,581 | +0.48% | 2천 |
|---|
| 2026.08.21 | ₩82,714 | ₩83,181 | ₩82,674 | ₩83,181 | +0.56% | 2.2천 |
|---|
| 2026.08.20 | ₩82,660 | ₩82,660 | ₩81,819 | ₩81,819 | -1.02% | 900 |
|---|
| 2026.08.19 | ₩83,888 | ₩84,475 | ₩83,154 | ₩83,154 | -0.87% | 6.4천 |
|---|
| 2026.08.18 | ₩84,342 | ₩84,475 | ₩84,128 | ₩84,315 | -0.03% | 2.5천 |
|---|
| 2026.08.17 | ₩84,956 | ₩85,303 | ₩84,769 | ₩85,076 | +0.14% | 2.1천 |
|---|
| 2026.08.14 | ₩84,982 | ₩85,236 | ₩84,982 | ₩85,089 | +0.13% | 1.8천 |
|---|
| 2026.08.13 | ₩84,635 | ₩84,849 | ₩84,368 | ₩84,849 | +0.25% | 3천 |
|---|
| 2026.08.12 | ₩83,901 | ₩84,382 | ₩83,901 | ₩84,382 | +0.57% | 1.1천 |
|---|
| 2026.08.11 | ₩83,594 | ₩83,594 | ₩83,101 | ₩83,501 | -0.11% | 3.5천 |
|---|
| 2026.08.10 | ₩83,541 | ₩83,541 | ₩83,061 | ₩83,061 | -0.58% | 3.5천 |
|---|
| 2026.08.07 | ₩83,020 | ₩83,074 | ₩82,874 | ₩82,927 | -0.11% | 3.7천 |
|---|
| 2026.08.06 | ₩85,102 | ₩85,196 | ₩83,941 | ₩84,248 | -1.00% | 3.7천 |
|---|
| 2026.08.05 | ₩85,983 | ₩86,023 | ₩85,142 | ₩85,503 | -0.56% | 1.9천 |
|---|
| 2026.08.04 | ₩85,276 | ₩85,970 | ₩85,276 | ₩85,663 | +0.45% | 2.8천 |
|---|
| 2026.08.03 | ₩83,781 | ₩84,582 | ₩83,781 | ₩84,582 | +0.96% | 3.5천 |
|---|
| 2026.07.31 | ₩82,860 | ₩83,528 | ₩82,860 | ₩83,528 | +0.81% | 1.1천 |
|---|
| 2026.07.30 | ₩82,246 | ₩83,367 | ₩82,166 | ₩83,367 | +1.36% | 1.8만 |
|---|
| 2026.07.29 | ₩83,287 | ₩83,287 | ₩82,046 | ₩82,046 | -1.49% | 1.4만 |
|---|
| 2026.07.28 | ₩83,354 | ₩83,875 | ₩82,754 | ₩83,795 | +0.53% | 4.5천 |
|---|
| 2026.07.27 | ₩83,341 | ₩83,554 | ₩82,980 | ₩83,528 | +0.22% | 1.5천 |
|---|
| 2026.07.24 | ₩82,407 | ₩83,047 | ₩82,327 | ₩82,860 | +0.55% | 2.1천 |
|---|
| 2026.07.23 | ₩81,753 | ₩82,153 | ₩81,753 | ₩82,153 | +0.49% | 1.6천 |
|---|
| 2026.07.22 | ₩83,661 | ₩83,661 | ₩83,287 | ₩83,287 | -0.45% | 1.5천 |
|---|
| 2026.07.21 | ₩83,781 | ₩84,141 | ₩83,314 | ₩83,648 | -0.16% | 6.1만 |
|---|
| 2026.07.20 | ₩84,061 | ₩84,061 | ₩83,154 | ₩83,154 | -1.08% | 5.5천 |
|---|
| 2026.07.17 | ₩84,035 | ₩84,315 | ₩83,648 | ₩83,688 | -0.41% | 3.8천 |
|---|
| 2026.07.16 | ₩84,528 | ₩85,409 | ₩84,528 | ₩84,729 | +0.24% | 7.2천 |
|---|
| 2026.07.15 | ₩84,609 | ₩84,875 | ₩84,542 | ₩84,835 | +0.27% | 6.8천 |
|---|
| 2026.07.14 | ₩83,795 | ₩83,981 | ₩83,554 | ₩83,568 | -0.27% | 1.3천 |
|---|
| 2026.07.13 | ₩83,194 | ₩83,194 | ₩82,166 | ₩82,367 | -0.99% | 5.3천 |
|---|
| 2026.07.10 | ₩83,327 | ₩83,514 | ₩83,247 | ₩83,488 | +0.19% | 1.9천 |
|---|
| 2026.07.09 | ₩82,140 | ₩83,594 | ₩82,113 | ₩83,314 | +1.43% | 6.7천 |
|---|
| 2026.07.08 | ₩82,874 | ₩82,874 | ₩81,472 | ₩81,472 | -1.69% | 1.7천 |
|---|
| 2026.07.07 | ₩83,581 | ₩83,955 | ₩83,541 | ₩83,541 | -0.05% | 5.1만 |
|---|
| 2026.07.06 | ₩83,114 | ₩83,714 | ₩83,034 | ₩83,461 | +0.42% | 35.6만 |
|---|
| 2026.07.02 | ₩82,220 | ₩82,714 | ₩82,126 | ₩82,126 | -0.11% | 800 |
|---|
| 2026.07.01 | ₩82,647 | ₩82,647 | ₩82,220 | ₩82,220 | -0.52% | 700 |
|---|
| 2026.06.30 | ₩81,139 | ₩81,286 | ₩81,139 | ₩81,286 | +0.18% | 400 |
|---|
| 2026.06.29 | ₩80,432 | ₩80,859 | ₩80,432 | ₩80,859 | +0.53% | 600 |
|---|
| 2026.06.26 | ₩81,005 | ₩81,553 | ₩81,005 | ₩81,246 | +0.30% | 2.7천 |
|---|
| 2026.06.25 | ₩82,300 | ₩82,300 | ₩81,326 | ₩81,326 | -1.18% | 1천 |
|---|
| 2026.06.24 | ₩81,352 | ₩81,873 | ₩81,352 | ₩81,419 | +0.08% | 2.3천 |
|---|
| 2026.06.23 | ₩81,686 | ₩82,233 | ₩81,686 | ₩81,873 | +0.23% | 1.4천 |
|---|
| 2026.06.22 | ₩81,406 | ₩81,406 | ₩81,406 | ₩81,406 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩81,339 | ₩81,339 | ₩80,632 | ₩80,872 | -0.57% | 1.1천 |
|---|
| 2026.06.17 | ₩80,738 | ₩80,738 | ₩80,738 | ₩80,738 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩81,379 | ₩81,406 | ₩81,366 | ₩81,406 | +0.03% | 500 |
|---|
| 2026.06.15 | ₩81,686 | ₩81,686 | ₩81,072 | ₩81,072 | -0.75% | 1.6천 |
|---|
| 2026.06.12 | ₩80,925 | ₩81,005 | ₩80,925 | ₩80,925 | 0.00% | 900 |
|---|
| 2026.06.11 | ₩79,604 | ₩79,858 | ₩79,364 | ₩79,858 | +0.32% | 2.7천 |
|---|
| 2026.06.10 | ₩79,311 | ₩79,337 | ₩78,857 | ₩78,857 | -0.57% | 1.5천 |
|---|
| 2026.06.09 | ₩78,950 | ₩78,950 | ₩78,069 | ₩78,843 | -0.14% | 700 |
|---|
| 2026.06.08 | ₩78,536 | ₩78,536 | ₩77,923 | ₩77,923 | -0.78% | 200 |
|---|
| 2026.06.05 | ₩78,096 | ₩78,203 | ₩78,003 | ₩78,203 | +0.14% | 7.3천 |
|---|
| 2026.06.04 | ₩77,976 | ₩78,096 | ₩77,976 | ₩78,096 | +0.15% | 200 |
|---|
| 2026.06.03 | ₩76,508 | ₩76,641 | ₩76,455 | ₩76,455 | -0.07% | 2.4천 |
|---|
| 2026.06.02 | ₩77,282 | ₩77,589 | ₩77,282 | ₩77,349 | +0.09% | 2.5천 |
|---|
| 2026.06.01 | ₩77,482 | ₩77,949 | ₩77,295 | ₩77,416 | -0.09% | 1.4천 |
|---|
| 2026.05.29 | ₩77,749 | ₩78,430 | ₩77,749 | ₩78,149 | +0.51% | 3천 |
|---|
| 2026.05.28 | ₩77,829 | ₩77,989 | ₩77,829 | ₩77,989 | +0.21% | 500 |
|---|
| 2026.05.27 | ₩78,536 | ₩78,536 | ₩78,283 | ₩78,403 | -0.17% | 400 |
|---|
| 2026.05.26 | ₩79,004 | ₩79,311 | ₩78,830 | ₩79,311 | +0.39% | 1.9천 |
|---|
| 2026.05.22 | ₩79,124 | ₩79,124 | ₩78,577 | ₩78,577 | -0.69% | 300 |
|---|
| 2026.05.21 | ₩77,976 | ₩78,603 | ₩77,976 | ₩78,603 | +0.80% | 2.7천 |
|---|
| 2026.05.20 | ₩77,909 | ₩78,670 | ₩77,909 | ₩78,670 | +0.98% | 300 |
|---|
| 2026.05.19 | ₩76,988 | ₩77,242 | ₩76,988 | ₩77,242 | +0.33% | 1천 |
|---|
| 2026.05.18 | ₩77,122 | ₩78,296 | ₩77,122 | ₩78,083 | +1.25% | 800 |
|---|
| 2026.05.15 | ₩77,509 | ₩77,509 | ₩77,309 | ₩77,335 | -0.22% | 1.3천 |
|---|
| 2026.05.14 | ₩78,243 | ₩78,523 | ₩78,243 | ₩78,523 | +0.36% | 300 |
|---|
| 2026.05.13 | ₩77,749 | ₩78,016 | ₩77,749 | ₩77,936 | +0.24% | 500 |
|---|
| 2026.05.12 | ₩77,536 | ₩78,390 | ₩77,536 | ₩78,243 | +0.91% | 500 |
|---|
| 2026.05.11 | ₩78,790 | ₩78,790 | ₩77,976 | ₩78,003 | -1.00% | 1.2천 |
|---|
| 2026.05.08 | ₩78,283 | ₩78,510 | ₩78,216 | ₩78,510 | +0.29% | 2.5천 |
|---|
| 2026.05.07 | ₩78,870 | ₩78,870 | ₩77,949 | ₩77,949 | -1.17% | 600 |
|---|
| 2026.05.06 | ₩78,496 | ₩78,603 | ₩78,363 | ₩78,603 | +0.14% | 700 |
|---|
| 2026.05.05 | ₩77,656 | ₩77,936 | ₩77,602 | ₩77,869 | +0.27% | 1.7천 |
|---|
| 2026.05.04 | ₩77,122 | ₩77,122 | ₩76,868 | ₩76,868 | -0.33% | 400 |
|---|
| 2026.05.01 | ₩77,522 | ₩78,016 | ₩77,496 | ₩77,549 | +0.03% | 900 |
|---|
| 2026.04.30 | ₩77,015 | ₩77,629 | ₩77,015 | ₩77,629 | +0.80% | 2.2천 |
|---|
| 2026.04.29 | ₩76,908 | ₩77,109 | ₩76,455 | ₩76,455 | -0.59% | 1.3천 |
|---|
| 2026.04.28 | ₩78,029 | ₩78,029 | ₩77,309 | ₩77,629 | -0.51% | 800 |
|---|
| 2026.04.27 | ₩77,215 | ₩77,362 | ₩77,082 | ₩77,362 | +0.19% | 1.1천 |
|---|
| 2026.04.24 | ₩76,868 | ₩76,868 | ₩76,802 | ₩76,802 | -0.09% | 200 |
|---|
| 2026.04.23 | ₩77,002 | ₩77,269 | ₩77,002 | ₩77,269 | +0.35% | 200 |
|---|
| 2026.04.22 | ₩77,722 | ₩77,722 | ₩77,028 | ₩77,028 | -0.89% | 500 |
|---|
| 2026.04.21 | ₩77,776 | ₩77,776 | ₩77,696 | ₩77,696 | -0.10% | 300 |
|---|
| 2026.04.20 | ₩78,577 | ₩78,577 | ₩78,510 | ₩78,510 | -0.08% | 600 |
|---|
| 2026.04.17 | ₩78,323 | ₩78,323 | ₩77,989 | ₩78,109 | -0.27% | 800 |
|---|
| 2026.04.16 | ₩76,802 | ₩77,109 | ₩76,802 | ₩77,109 | +0.40% | 2.9천 |
|---|
| 2026.04.15 | ₩77,002 | ₩77,002 | ₩77,002 | ₩77,002 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩75,814 | ₩76,401 | ₩75,814 | ₩76,401 | +0.77% | 500 |
|---|
| 2026.04.13 | ₩73,866 | ₩75,347 | ₩73,866 | ₩75,347 | +2.01% | 5.1천 |
|---|
| 2026.04.10 | ₩74,039 | ₩74,266 | ₩73,972 | ₩74,266 | +0.31% | 1.3천 |
|---|
| 2026.04.09 | ₩75,200 | ₩75,200 | ₩74,800 | ₩74,800 | -0.53% | 300 |
|---|
| 2026.04.08 | ₩74,520 | ₩74,520 | ₩74,279 | ₩74,466 | -0.07% | 2.7천 |
|---|
| 2026.04.07 | ₩71,811 | ₩72,211 | ₩71,784 | ₩72,211 | +0.56% | 700 |
|---|
| 2026.04.06 | ₩71,984 | ₩72,211 | ₩71,931 | ₩72,198 | +0.30% | 1.7천 |
|---|
| 2026.04.02 | ₩71,490 | ₩71,891 | ₩71,477 | ₩71,891 | +0.56% | 3천 |
|---|
| 2026.04.01 | ₩71,877 | ₩71,931 | ₩71,410 | ₩71,410 | -0.65% | 1천 |
|---|
| 2026.03.31 | ₩70,956 | ₩71,063 | ₩70,956 | ₩71,063 | +0.15% | 400 |
|---|
| 2026.03.30 | ₩69,195 | ₩69,195 | ₩68,955 | ₩69,141 | -0.08% | 1.8천 |
|---|
| 2026.03.27 | ₩69,755 | ₩69,755 | ₩68,821 | ₩68,821 | -1.34% | 900 |
|---|
| 2026.03.26 | ₩71,330 | ₩71,330 | ₩70,596 | ₩70,663 | -0.94% | 1.1천 |
|---|
| 2026.03.25 | ₩71,170 | ₩71,877 | ₩71,170 | ₩71,357 | +0.26% | 5.5천 |
|---|
| 2026.03.24 | ₩70,516 | ₩71,570 | ₩70,516 | ₩71,077 | +0.79% | 1.2천 |
|---|
| 2026.03.23 | ₩71,584 | ₩71,637 | ₩70,996 | ₩70,996 | -0.82% | 1.7천 |
|---|
| 2026.03.20 | ₩70,236 | ₩70,249 | ₩69,662 | ₩70,049 | -0.27% | 1천 |
|---|
| 2026.03.19 | ₩70,503 | ₩70,663 | ₩70,102 | ₩70,663 | +0.23% | 1.3천 |
|---|
| 2026.03.18 | ₩70,796 | ₩71,370 | ₩70,770 | ₩70,770 | -0.04% | 800 |
|---|
| 2026.03.17 | ₩71,624 | ₩71,824 | ₩71,570 | ₩71,570 | -0.07% | 1.5천 |
|---|
| 2026.03.16 | ₩71,050 | ₩71,050 | ₩70,489 | ₩70,556 | -0.69% | 500 |
|---|
| 2026.03.13 | ₩70,476 | ₩70,636 | ₩69,902 | ₩69,996 | -0.68% | 9.7천 |
|---|
| 2026.03.12 | ₩69,889 | ₩70,009 | ₩69,555 | ₩69,755 | -0.19% | 8천 |
|---|
| 2026.03.11 | ₩71,036 | ₩71,036 | ₩70,449 | ₩70,876 | -0.23% | 1.6천 |
|---|
| 2026.03.10 | ₩71,637 | ₩72,037 | ₩71,063 | ₩71,410 | -0.32% | 7.8천 |
|---|
| 2026.03.09 | ₩70,102 | ₩71,650 | ₩69,555 | ₩71,650 | +2.21% | 1.7천 |
|---|
| 2026.03.06 | ₩71,437 | ₩71,677 | ₩71,223 | ₩71,677 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩73,158 | ₩73,572 | ₩72,491 | ₩72,998 | -0.22% | 6.8천 |
|---|
| 2026.03.04 | ₩73,759 | ₩74,146 | ₩73,759 | ₩73,932 | +0.24% | 6.4천 |
|---|
| 2026.03.03 | ₩72,211 | ₩73,826 | ₩72,184 | ₩73,399 | +1.64% | 9.8천 |
|---|
| 2026.03.02 | ₩72,972 | ₩74,159 | ₩72,958 | ₩74,026 | +1.44% | 35.9만 |
|---|
| 2026.02.27 | ₩73,732 | ₩73,732 | ₩73,118 | ₩73,479 | -0.34% | 900 |
|---|
| 2026.02.26 | ₩76,068 | ₩76,388 | ₩75,374 | ₩76,228 | +0.21% | 3.3천 |
|---|
| 2026.02.25 | ₩73,772 | ₩74,640 | ₩73,772 | ₩74,640 | +1.18% | 600 |
|---|
| 2026.02.24 | ₩72,531 | ₩73,292 | ₩72,291 | ₩73,252 | +0.99% | 3.1천 |
|---|
| 2026.02.23 | ₩74,746 | ₩74,746 | ₩72,358 | ₩72,358 | -3.20% | 3.2천 |
|---|
| 2026.02.20 | ₩74,960 | ₩75,200 | ₩74,880 | ₩75,200 | +0.32% | 1.5천 |
|---|
| 2026.02.19 | ₩75,160 | ₩75,200 | ₩75,093 | ₩75,093 | -0.09% | 1.6천 |
|---|
| 2026.02.18 | ₩75,867 | ₩76,081 | ₩75,841 | ₩75,934 | +0.09% | 1천 |
|---|
| 2026.02.17 | ₩75,093 | ₩75,494 | ₩75,093 | ₩75,160 | +0.09% | 700 |
|---|
| 2026.02.13 | ₩74,199 | ₩74,626 | ₩74,199 | ₩74,626 | +0.58% | 400 |
|---|
| 2026.02.12 | ₩75,214 | ₩75,214 | ₩73,999 | ₩74,026 | -1.58% | 3천 |
|---|
| 2026.02.11 | ₩76,588 | ₩76,641 | ₩76,361 | ₩76,375 | -0.28% | 2.1천 |
|---|
| 2026.02.10 | ₩79,217 | ₩79,324 | ₩77,696 | ₩77,936 | -1.62% | 2.7만 |
|---|
| 2026.02.09 | ₩78,470 | ₩79,030 | ₩78,470 | ₩78,683 | +0.27% | 2.6만 |
|---|
| 2026.02.06 | ₩77,669 | ₩78,416 | ₩77,669 | ₩78,416 | +0.96% | 1.9천 |
|---|
| 2026.02.05 | ₩76,495 | ₩76,495 | ₩75,961 | ₩76,134 | -0.47% | 1.3천 |
|---|
| 2026.02.04 | ₩77,629 | ₩77,629 | ₩76,655 | ₩77,028 | -0.77% | 2.2천 |
|---|
| 2026.02.03 | ₩77,722 | ₩77,936 | ₩76,535 | ₩77,109 | -0.79% | 2.7천 |
|---|
| 2026.02.02 | ₩77,375 | ₩78,136 | ₩77,335 | ₩77,896 | +0.67% | 2.6천 |
|---|
| 2026.01.30 | ₩77,696 | ₩78,069 | ₩77,175 | ₩77,642 | -0.07% | 3천 |
|---|
| 2026.01.29 | ₩78,176 | ₩78,243 | ₩77,883 | ₩78,243 | +0.09% | 1.6천 |
|---|
| 2026.01.28 | ₩78,029 | ₩78,109 | ₩77,869 | ₩77,936 | -0.12% | 1.2천 |
|---|
| 2026.01.27 | ₩77,656 | ₩77,722 | ₩77,656 | ₩77,722 | +0.09% | 600 |
|---|
| 2026.01.26 | ₩78,403 | ₩78,403 | ₩77,896 | ₩78,310 | -0.12% | 4.4천 |
|---|
| 2026.01.23 | ₩79,124 | ₩79,124 | ₩78,243 | ₩78,243 | -1.11% | 500 |
|---|
| 2026.01.22 | ₩79,444 | ₩80,231 | ₩79,444 | ₩79,617 | +0.22% | 3.9천 |
|---|
| 2026.01.21 | ₩78,056 | ₩79,177 | ₩78,056 | ₩78,937 | +1.13% | 1천 |
|---|
| 2026.01.20 | ₩78,657 | ₩78,657 | ₩77,469 | ₩77,469 | -1.51% | 3.6천 |
|---|
| 2026.01.16 | ₩79,751 | ₩79,964 | ₩79,511 | ₩79,511 | -0.30% | 4천 |
|---|
| 2026.01.15 | ₩79,164 | ₩79,631 | ₩79,164 | ₩79,244 | +0.10% | 1.3천 |
|---|
| 2026.01.14 | ₩77,402 | ₩78,350 | ₩77,402 | ₩78,350 | +1.22% | 4.7천 |
|---|
| 2026.01.13 | ₩78,350 | ₩78,603 | ₩78,283 | ₩78,283 | -0.09% | 1천 |
|---|
| 2026.01.12 | ₩78,350 | ₩79,257 | ₩78,350 | ₩79,257 | +1.16% | 2.5천 |
|---|
| 2026.01.09 | ₩79,858 | ₩80,151 | ₩79,484 | ₩79,484 | -0.47% | 1.4천 |
|---|
| 2026.01.08 | ₩79,858 | ₩80,045 | ₩79,724 | ₩79,884 | +0.03% | 2.4천 |
|---|
| 2026.01.07 | ₩79,617 | ₩79,751 | ₩79,497 | ₩79,497 | -0.15% | 3천 |
|---|
| 2026.01.06 | ₩79,391 | ₩80,191 | ₩79,364 | ₩80,138 | +0.94% | 1.3천 |
|---|
| 2026.01.05 | ₩79,591 | ₩80,018 | ₩79,591 | ₩79,631 | +0.05% | 1.2천 |
|---|
| 2026.01.02 | ₩77,055 | ₩78,096 | ₩76,935 | ₩77,883 | +1.07% | 2.7천 |
|---|
| 2025.12.31 | ₩77,749 | ₩77,749 | ₩77,042 | ₩77,042 | -0.91% | 6.4천 |
|---|
| 2025.12.30 | ₩78,283 | ₩78,283 | ₩77,856 | ₩77,856 | -0.55% | 1.2천 |
|---|
| 2025.12.29 | ₩78,443 | ₩78,563 | ₩78,243 | ₩78,470 | +0.03% | 1.2천 |
|---|
| 2025.12.26 | ₩79,230 | ₩79,230 | ₩78,950 | ₩78,990 | -0.30% | 600 |
|---|
| 2025.12.24 | ₩78,777 | ₩79,244 | ₩78,777 | ₩79,244 | +0.59% | 1.5천 |
|---|
| 2025.12.23 | ₩78,977 | ₩78,977 | ₩78,803 | ₩78,977 | 0.00% | 700 |
|---|
| 2025.12.22 | ₩78,523 | ₩78,977 | ₩78,523 | ₩78,883 | +0.46% | 1.7만 |
|---|
| 2025.12.19 | ₩78,176 | ₩78,176 | ₩78,083 | ₩78,136 | -0.05% | 9.9천 |
|---|
| 2025.12.18 | ₩77,803 | ₩77,843 | ₩77,682 | ₩77,682 | -0.15% | 1.3천 |
|---|
| 2025.12.17 | ₩77,509 | ₩77,629 | ₩77,069 | ₩77,082 | -0.55% | 2.1천 |
|---|
| 2025.12.16 | ₩77,976 | ₩77,976 | ₩77,789 | ₩77,789 | -0.24% | 1.1천 |
|---|
| 2025.12.15 | ₩78,176 | ₩78,176 | ₩77,496 | ₩77,616 | -0.72% | 1.1천 |
|---|
| 2025.12.12 | ₩78,830 | ₩78,830 | ₩78,029 | ₩78,323 | -0.64% | 3.5천 |
|---|
| 2025.12.11 | ₩79,057 | ₩79,097 | ₩79,017 | ₩79,097 | +0.05% | 2.4천 |
|---|
| 2025.12.10 | ₩78,376 | ₩78,937 | ₩78,376 | ₩78,790 | +0.53% | 800 |
|---|
| 2025.12.09 | ₩77,869 | ₩78,323 | ₩77,509 | ₩77,509 | -0.46% | 2.1천 |
|---|
| 2025.12.08 | ₩77,055 | ₩77,202 | ₩76,855 | ₩77,135 | +0.10% | 1.1천 |
|---|
| 2025.12.05 | ₩77,202 | ₩77,549 | ₩77,202 | ₩77,269 | +0.09% | 3.1천 |
|---|
| 2025.12.04 | ₩76,855 | ₩77,576 | ₩76,855 | ₩77,496 | +0.83% | 1.4천 |
|---|
| 2025.12.03 | ₩76,214 | ₩76,922 | ₩76,014 | ₩76,922 | +0.93% | 2.5천 |
|---|
| 2025.12.02 | ₩75,601 | ₩75,948 | ₩75,320 | ₩75,320 | -0.37% | 1.3천 |
|---|
| 2025.12.01 | ₩75,294 | ₩75,294 | ₩75,294 | ₩75,294 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩75,921 | ₩76,121 | ₩75,921 | ₩76,121 | +0.26% | 900 |
|---|
| 2025.11.26 | ₩75,294 | ₩76,054 | ₩75,280 | ₩75,520 | +0.30% | 2.5천 |
|---|
| 2025.11.25 | ₩73,359 | ₩74,666 | ₩73,359 | ₩74,666 | +1.78% | 900 |
|---|
| 2025.11.24 | ₩72,464 | ₩73,185 | ₩72,464 | ₩73,185 | +0.99% | 900 |
|---|
| 2025.11.21 | ₩71,077 | ₩72,545 | ₩71,077 | ₩72,251 | +1.65% | 2.2천 |
|---|
| 2025.11.20 | ₩73,839 | ₩73,839 | ₩70,783 | ₩70,783 | -4.14% | 700 |
|---|
| 2025.11.19 | ₩71,811 | ₩72,358 | ₩71,811 | ₩72,358 | +0.76% | 900 |
|---|
| 2025.11.18 | ₩72,104 | ₩72,104 | ₩71,650 | ₩71,650 | -0.63% | 1.3천 |
|---|
| 2025.11.17 | ₩73,212 | ₩73,212 | ₩71,490 | ₩71,730 | -2.02% | 4.1만 |
|---|
| 2025.11.14 | ₩73,692 | ₩74,426 | ₩73,692 | ₩73,879 | +0.25% | 1천 |
|---|
| 2025.11.13 | ₩75,200 | ₩75,200 | ₩74,440 | ₩74,480 | -0.96% | 700 |
|---|
| 2025.11.12 | ₩76,895 | ₩77,069 | ₩76,895 | ₩77,069 | +0.23% | 600 |
|---|
| 2025.11.11 | ₩75,894 | ₩76,401 | ₩75,894 | ₩76,268 | +0.49% | 2.8천 |
|---|
| 2025.11.10 | ₩75,547 | ₩76,148 | ₩75,547 | ₩76,081 | +0.71% | 1천 |
|---|
| 2025.11.07 | ₩74,333 | ₩75,214 | ₩74,093 | ₩75,214 | +1.18% | 800 |
|---|
| 2025.11.06 | ₩75,120 | ₩75,120 | ₩74,399 | ₩74,399 | -0.96% | 1천 |
|---|
| 2025.11.05 | ₩75,654 | ₩76,068 | ₩75,654 | ₩75,827 | +0.23% | 7.7천 |
|---|
| 2025.11.04 | ₩74,800 | ₩75,707 | ₩74,800 | ₩75,267 | +0.62% | 1.5천 |
|---|
| 2025.11.03 | ₩75,133 | ₩75,694 | ₩75,133 | ₩75,614 | +0.64% | 3.2천 |
|---|
| 2025.10.31 | ₩74,733 | ₩75,387 | ₩74,733 | ₩75,387 | +0.88% | 3.6천 |
|---|
| 2025.10.30 | ₩75,854 | ₩76,281 | ₩75,067 | ₩75,147 | -0.93% | 2.2천 |
|---|
| 2025.10.29 | ₩76,708 | ₩76,828 | ₩75,574 | ₩75,641 | -1.39% | 2천 |
|---|
| 2025.10.28 | ₩77,335 | ₩77,562 | ₩77,215 | ₩77,295 | -0.05% | 800 |
|---|
| 2025.10.27 | ₩77,883 | ₩77,883 | ₩77,576 | ₩77,749 | -0.17% | 2.4천 |
|---|
| 2025.10.24 | ₩77,389 | ₩77,402 | ₩77,242 | ₩77,242 | -0.19% | 900 |
|---|
| 2025.10.23 | ₩75,641 | ₩75,988 | ₩75,520 | ₩75,988 | +0.46% | 2.1천 |
|---|
| 2025.10.22 | ₩74,947 | ₩75,240 | ₩74,600 | ₩75,240 | +0.39% | 1천 |
|---|
| 2025.10.21 | ₩75,747 | ₩75,948 | ₩75,734 | ₩75,734 | -0.02% | 900 |
|---|
| 2025.10.20 | ₩75,347 | ₩75,681 | ₩75,347 | ₩75,574 | +0.30% | 1.8천 |
|---|
| 2025.10.17 | ₩74,293 | ₩74,293 | ₩73,439 | ₩73,892 | -0.54% | 1.3천 |
|---|
| 2025.10.16 | ₩75,267 | ₩75,641 | ₩73,425 | ₩73,519 | -2.32% | 2.7천 |
|---|
| 2025.10.15 | ₩75,881 | ₩76,201 | ₩75,841 | ₩76,081 | +0.26% | 800 |
|---|
| 2025.10.14 | ₩74,987 | ₩76,094 | ₩74,987 | ₩75,681 | +0.93% | 1.2천 |
|---|
| 2025.10.13 | ₩73,919 | ₩74,466 | ₩73,892 | ₩74,466 | +0.74% | 2.1천 |
|---|
| 2025.10.10 | ₩74,333 | ₩74,333 | ₩73,092 | ₩73,092 | -1.67% | 2.2천 |
|---|