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 | ₩77,247 | ₩77,354 | ₩77,140 | ₩77,287 | +0.05% | 2.9천 |
| 2026.10.08 | ₩76,525 | ₩77,234 | ₩76,164 | ₩77,220 | +0.91% | 8.3천 |
| 2026.10.07 | ₩76,873 | ₩76,873 | ₩76,512 | ₩76,725 | -0.19% | 2.5천 |
| 2026.10.06 | ₩78,357 | ₩78,491 | ₩77,929 | ₩77,943 | -0.53% | 6.3천 |
| 2026.10.05 | ₩77,836 | ₩78,451 | ₩77,836 | ₩78,317 | +0.62% | 6.8만 |
| 2026.10.02 | ₩78,424 | ₩78,477 | ₩77,902 | ₩77,902 | -0.67% | 4.7천 |
| 2026.10.01 | ₩76,231 | ₩77,301 | ₩76,017 | ₩77,301 | +1.40% | 1.2만 |
| 2026.09.30 | ₩78,304 | ₩78,304 | ₩77,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,194 |
| -1.42% |
| 3.7천 |
| 2026.09.29 | ₩77,434 | ₩77,822 | ₩77,301 | ₩77,822 | +0.50% | 5.5만 |
|---|
| 2026.09.28 | ₩78,330 | ₩78,357 | ₩78,304 | ₩78,304 | -0.03% | 4.8천 |
|---|
| 2026.09.25 | ₩79,160 | ₩79,160 | ₩79,119 | ₩79,119 | -0.05% | 1천 |
|---|
| 2026.09.24 | ₩78,063 | ₩78,705 | ₩78,063 | ₩78,705 | +0.82% | 1.7천 |
|---|
| 2026.09.23 | ₩78,879 | ₩79,026 | ₩78,411 | ₩78,411 | -0.59% | 900 |
|---|
| 2026.09.22 | ₩80,283 | ₩80,283 | ₩78,999 | ₩79,053 | -1.53% | 1.7천 |
|---|
| 2026.09.21 | ₩80,256 | ₩80,256 | ₩80,082 | ₩80,229 | -0.03% | 1.5천 |
|---|
| 2026.09.18 | ₩79,213 | ₩79,908 | ₩79,213 | ₩79,908 | +0.88% | 1.6천 |
|---|
| 2026.09.17 | ₩80,149 | ₩80,149 | ₩79,601 | ₩79,601 | -0.68% | 4.5천 |
|---|
| 2026.09.16 | ₩80,591 | ₩80,591 | ₩79,480 | ₩79,480 | -1.38% | 1.7천 |
|---|
| 2026.09.15 | ₩80,189 | ₩80,390 | ₩80,015 | ₩80,390 | +0.25% | 3.8천 |
|---|
| 2026.09.14 | ₩82,677 | ₩82,757 | ₩81,915 | ₩82,022 | -0.79% | 4.3천 |
|---|
| 2026.09.11 | ₩83,185 | ₩83,185 | ₩82,476 | ₩82,663 | -0.63% | 2천 |
|---|
| 2026.09.10 | ₩82,423 | ₩82,490 | ₩82,383 | ₩82,476 | +0.06% | 1천 |
|---|
| 2026.09.09 | ₩82,704 | ₩82,704 | ₩82,423 | ₩82,543 | -0.19% | 3.8천 |
|---|
| 2026.09.08 | ₩84,041 | ₩84,041 | ₩83,065 | ₩83,065 | -1.16% | 2.3천 |
|---|
| 2026.09.04 | ₩83,666 | ₩84,228 | ₩83,666 | ₩84,028 | +0.43% | 6.7만 |
|---|
| 2026.09.03 | ₩83,934 | ₩84,001 | ₩83,934 | ₩84,001 | +0.08% | 900 |
|---|
| 2026.09.02 | ₩83,065 | ₩83,065 | ₩82,423 | ₩82,463 | -0.72% | 2.7천 |
|---|
| 2026.09.01 | ₩82,610 | ₩82,757 | ₩81,727 | ₩81,727 | -1.07% | 1.8천 |
|---|
| 2026.08.31 | ₩83,185 | ₩83,185 | ₩82,851 | ₩82,918 | -0.32% | 3.4만 |
|---|
| 2026.08.28 | ₩83,947 | ₩83,947 | ₩83,747 | ₩83,747 | -0.24% | 1.4천 |
|---|
| 2026.08.27 | ₩83,987 | ₩84,242 | ₩83,987 | ₩84,242 | +0.30% | 2.9천 |
|---|
| 2026.08.26 | ₩84,295 | ₩84,429 | ₩84,295 | ₩84,335 | +0.05% | 900 |
|---|
| 2026.08.25 | ₩83,840 | ₩84,282 | ₩83,827 | ₩84,282 | +0.53% | 5.7천 |
|---|
| 2026.08.24 | ₩83,359 | ₩83,894 | ₩83,359 | ₩83,760 | +0.48% | 2천 |
|---|
| 2026.08.21 | ₩82,891 | ₩83,359 | ₩82,851 | ₩83,359 | +0.56% | 2.2천 |
|---|
| 2026.08.20 | ₩82,837 | ₩82,837 | ₩81,995 | ₩81,995 | -1.02% | 900 |
|---|
| 2026.08.19 | ₩84,068 | ₩84,656 | ₩83,332 | ₩83,332 | -0.87% | 6.4천 |
|---|
| 2026.08.18 | ₩84,522 | ₩84,656 | ₩84,308 | ₩84,496 | -0.03% | 2.5천 |
|---|
| 2026.08.17 | ₩85,138 | ₩85,485 | ₩84,950 | ₩85,258 | +0.14% | 2.1천 |
|---|
| 2026.08.14 | ₩85,164 | ₩85,418 | ₩85,164 | ₩85,271 | +0.13% | 1.8천 |
|---|
| 2026.08.13 | ₩84,817 | ₩85,031 | ₩84,549 | ₩85,031 | +0.25% | 3천 |
|---|
| 2026.08.12 | ₩84,081 | ₩84,563 | ₩84,081 | ₩84,563 | +0.57% | 1.1천 |
|---|
| 2026.08.11 | ₩83,773 | ₩83,773 | ₩83,279 | ₩83,680 | -0.11% | 3.5천 |
|---|
| 2026.08.10 | ₩83,720 | ₩83,720 | ₩83,239 | ₩83,239 | -0.58% | 3.5천 |
|---|
| 2026.08.07 | ₩83,198 | ₩83,252 | ₩83,051 | ₩83,105 | -0.11% | 3.7천 |
|---|
| 2026.08.06 | ₩85,285 | ₩85,378 | ₩84,121 | ₩84,429 | -1.00% | 3.7천 |
|---|
| 2026.08.05 | ₩86,167 | ₩86,208 | ₩85,325 | ₩85,686 | -0.56% | 1.9천 |
|---|
| 2026.08.04 | ₩85,459 | ₩86,154 | ₩85,459 | ₩85,846 | +0.45% | 2.8천 |
|---|
| 2026.08.03 | ₩83,961 | ₩84,763 | ₩83,961 | ₩84,763 | +0.96% | 3.5천 |
|---|
| 2026.07.31 | ₩83,038 | ₩83,707 | ₩83,038 | ₩83,707 | +0.81% | 1.1천 |
|---|
| 2026.07.30 | ₩82,423 | ₩83,546 | ₩82,342 | ₩83,546 | +1.36% | 1.8만 |
|---|
| 2026.07.29 | ₩83,466 | ₩83,466 | ₩82,222 | ₩82,222 | -1.49% | 1.4만 |
|---|
| 2026.07.28 | ₩83,533 | ₩84,054 | ₩82,931 | ₩83,974 | +0.53% | 4.5천 |
|---|
| 2026.07.27 | ₩83,519 | ₩83,733 | ₩83,158 | ₩83,707 | +0.22% | 1.5천 |
|---|
| 2026.07.24 | ₩82,583 | ₩83,225 | ₩82,503 | ₩83,038 | +0.55% | 2.1천 |
|---|
| 2026.07.23 | ₩81,928 | ₩82,329 | ₩81,928 | ₩82,329 | +0.49% | 1.6천 |
|---|
| 2026.07.22 | ₩83,840 | ₩83,840 | ₩83,466 | ₩83,466 | -0.45% | 1.5천 |
|---|
| 2026.07.21 | ₩83,961 | ₩84,322 | ₩83,493 | ₩83,827 | -0.16% | 6.1만 |
|---|
| 2026.07.20 | ₩84,242 | ₩84,242 | ₩83,332 | ₩83,332 | -1.08% | 5.5천 |
|---|
| 2026.07.17 | ₩84,215 | ₩84,496 | ₩83,827 | ₩83,867 | -0.41% | 3.8천 |
|---|
| 2026.07.16 | ₩84,710 | ₩85,592 | ₩84,710 | ₩84,910 | +0.24% | 7.2천 |
|---|
| 2026.07.15 | ₩84,790 | ₩85,057 | ₩84,723 | ₩85,017 | +0.27% | 6.8천 |
|---|
| 2026.07.14 | ₩83,974 | ₩84,161 | ₩83,733 | ₩83,747 | -0.27% | 1.3천 |
|---|
| 2026.07.13 | ₩83,372 | ₩83,372 | ₩82,342 | ₩82,543 | -0.99% | 5.3천 |
|---|
| 2026.07.10 | ₩83,506 | ₩83,693 | ₩83,426 | ₩83,666 | +0.19% | 1.9천 |
|---|
| 2026.07.09 | ₩82,316 | ₩83,773 | ₩82,289 | ₩83,493 | +1.43% | 6.7천 |
|---|
| 2026.07.08 | ₩83,051 | ₩83,051 | ₩81,647 | ₩81,647 | -1.69% | 1.7천 |
|---|
| 2026.07.07 | ₩83,760 | ₩84,135 | ₩83,720 | ₩83,720 | -0.05% | 5.1만 |
|---|
| 2026.07.06 | ₩83,292 | ₩83,894 | ₩83,212 | ₩83,640 | +0.42% | 35.6만 |
|---|
| 2026.07.02 | ₩82,396 | ₩82,891 | ₩82,302 | ₩82,302 | -0.11% | 800 |
|---|
| 2026.07.01 | ₩82,824 | ₩82,824 | ₩82,396 | ₩82,396 | -0.52% | 700 |
|---|
| 2026.06.30 | ₩81,313 | ₩81,460 | ₩81,313 | ₩81,460 | +0.18% | 400 |
|---|
| 2026.06.29 | ₩80,604 | ₩81,032 | ₩80,604 | ₩81,032 | +0.53% | 600 |
|---|
| 2026.06.26 | ₩81,179 | ₩81,727 | ₩81,179 | ₩81,420 | +0.30% | 2.7천 |
|---|
| 2026.06.25 | ₩82,476 | ₩82,476 | ₩81,500 | ₩81,500 | -1.18% | 1천 |
|---|
| 2026.06.24 | ₩81,527 | ₩82,048 | ₩81,527 | ₩81,594 | +0.08% | 2.3천 |
|---|
| 2026.06.23 | ₩81,861 | ₩82,409 | ₩81,861 | ₩82,048 | +0.23% | 1.4천 |
|---|
| 2026.06.22 | ₩81,580 | ₩81,580 | ₩81,580 | ₩81,580 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩81,513 | ₩81,513 | ₩80,804 | ₩81,045 | -0.57% | 1.1천 |
|---|
| 2026.06.17 | ₩80,911 | ₩80,911 | ₩80,911 | ₩80,911 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩81,553 | ₩81,580 | ₩81,540 | ₩81,580 | +0.03% | 500 |
|---|
| 2026.06.15 | ₩81,861 | ₩81,861 | ₩81,246 | ₩81,246 | -0.75% | 1.6천 |
|---|
| 2026.06.12 | ₩81,099 | ₩81,179 | ₩81,099 | ₩81,099 | 0.00% | 900 |
|---|
| 2026.06.11 | ₩79,775 | ₩80,029 | ₩79,534 | ₩80,029 | +0.32% | 2.7천 |
|---|
| 2026.06.10 | ₩79,480 | ₩79,507 | ₩79,026 | ₩79,026 | -0.57% | 1.5천 |
|---|
| 2026.06.09 | ₩79,119 | ₩79,119 | ₩78,237 | ₩79,012 | -0.14% | 700 |
|---|
| 2026.06.08 | ₩78,705 | ₩78,705 | ₩78,090 | ₩78,090 | -0.78% | 200 |
|---|
| 2026.06.05 | ₩78,263 | ₩78,370 | ₩78,170 | ₩78,370 | +0.14% | 7.3천 |
|---|
| 2026.06.04 | ₩78,143 | ₩78,263 | ₩78,143 | ₩78,263 | +0.15% | 200 |
|---|
| 2026.06.03 | ₩76,672 | ₩76,806 | ₩76,619 | ₩76,619 | -0.07% | 2.4천 |
|---|
| 2026.06.02 | ₩77,448 | ₩77,755 | ₩77,448 | ₩77,515 | +0.09% | 2.5천 |
|---|
| 2026.06.01 | ₩77,648 | ₩78,116 | ₩77,461 | ₩77,581 | -0.09% | 1.4천 |
|---|
| 2026.05.29 | ₩77,916 | ₩78,598 | ₩77,916 | ₩78,317 | +0.51% | 3천 |
|---|
| 2026.05.28 | ₩77,996 | ₩78,156 | ₩77,996 | ₩78,156 | +0.21% | 500 |
|---|
| 2026.05.27 | ₩78,705 | ₩78,705 | ₩78,451 | ₩78,571 | -0.17% | 400 |
|---|
| 2026.05.26 | ₩79,173 | ₩79,480 | ₩78,999 | ₩79,480 | +0.39% | 1.9천 |
|---|
| 2026.05.22 | ₩79,293 | ₩79,293 | ₩78,745 | ₩78,745 | -0.69% | 300 |
|---|
| 2026.05.21 | ₩78,143 | ₩78,772 | ₩78,143 | ₩78,772 | +0.80% | 2.7천 |
|---|
| 2026.05.20 | ₩78,076 | ₩78,839 | ₩78,076 | ₩78,839 | +0.98% | 300 |
|---|
| 2026.05.19 | ₩77,153 | ₩77,408 | ₩77,153 | ₩77,408 | +0.33% | 1천 |
|---|
| 2026.05.18 | ₩77,287 | ₩78,464 | ₩77,287 | ₩78,250 | +1.25% | 800 |
|---|
| 2026.05.15 | ₩77,675 | ₩77,675 | ₩77,474 | ₩77,501 | -0.22% | 1.3천 |
|---|
| 2026.05.14 | ₩78,411 | ₩78,691 | ₩78,411 | ₩78,691 | +0.36% | 300 |
|---|
| 2026.05.13 | ₩77,916 | ₩78,183 | ₩77,916 | ₩78,103 | +0.24% | 500 |
|---|
| 2026.05.12 | ₩77,702 | ₩78,558 | ₩77,702 | ₩78,411 | +0.91% | 500 |
|---|
| 2026.05.11 | ₩78,959 | ₩78,959 | ₩78,143 | ₩78,170 | -1.00% | 1.2천 |
|---|
| 2026.05.08 | ₩78,451 | ₩78,678 | ₩78,384 | ₩78,678 | +0.29% | 2.5천 |
|---|
| 2026.05.07 | ₩79,039 | ₩79,039 | ₩78,116 | ₩78,116 | -1.17% | 600 |
|---|
| 2026.05.06 | ₩78,665 | ₩78,772 | ₩78,531 | ₩78,772 | +0.14% | 700 |
|---|
| 2026.05.05 | ₩77,822 | ₩78,103 | ₩77,769 | ₩78,036 | +0.27% | 1.7천 |
|---|
| 2026.05.04 | ₩77,287 | ₩77,287 | ₩77,033 | ₩77,033 | -0.33% | 400 |
|---|
| 2026.05.01 | ₩77,688 | ₩78,183 | ₩77,662 | ₩77,715 | +0.03% | 900 |
|---|
| 2026.04.30 | ₩77,180 | ₩77,795 | ₩77,180 | ₩77,795 | +0.80% | 2.2천 |
|---|
| 2026.04.29 | ₩77,073 | ₩77,274 | ₩76,619 | ₩76,619 | -0.59% | 1.3천 |
|---|
| 2026.04.28 | ₩78,197 | ₩78,197 | ₩77,474 | ₩77,795 | -0.51% | 800 |
|---|
| 2026.04.27 | ₩77,381 | ₩77,528 | ₩77,247 | ₩77,528 | +0.19% | 1.1천 |
|---|
| 2026.04.24 | ₩77,033 | ₩77,033 | ₩76,966 | ₩76,966 | -0.09% | 200 |
|---|
| 2026.04.23 | ₩77,167 | ₩77,434 | ₩77,167 | ₩77,434 | +0.35% | 200 |
|---|
| 2026.04.22 | ₩77,889 | ₩77,889 | ₩77,194 | ₩77,194 | -0.89% | 500 |
|---|
| 2026.04.21 | ₩77,943 | ₩77,943 | ₩77,862 | ₩77,862 | -0.10% | 300 |
|---|
| 2026.04.20 | ₩78,745 | ₩78,745 | ₩78,678 | ₩78,678 | -0.08% | 600 |
|---|
| 2026.04.17 | ₩78,491 | ₩78,491 | ₩78,156 | ₩78,277 | -0.27% | 800 |
|---|
| 2026.04.16 | ₩76,966 | ₩77,274 | ₩76,966 | ₩77,274 | +0.40% | 2.9천 |
|---|
| 2026.04.15 | ₩77,167 | ₩77,167 | ₩77,167 | ₩77,167 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩75,977 | ₩76,565 | ₩75,977 | ₩76,565 | +0.77% | 500 |
|---|
| 2026.04.13 | ₩74,024 | ₩75,508 | ₩74,024 | ₩75,508 | +2.01% | 5.1천 |
|---|
| 2026.04.10 | ₩74,198 | ₩74,425 | ₩74,131 | ₩74,425 | +0.31% | 1.3천 |
|---|
| 2026.04.09 | ₩75,361 | ₩75,361 | ₩74,960 | ₩74,960 | -0.53% | 300 |
|---|
| 2026.04.08 | ₩74,679 | ₩74,679 | ₩74,439 | ₩74,626 | -0.07% | 2.7천 |
|---|
| 2026.04.07 | ₩71,964 | ₩72,366 | ₩71,938 | ₩72,366 | +0.56% | 700 |
|---|
| 2026.04.06 | ₩72,138 | ₩72,366 | ₩72,085 | ₩72,352 | +0.30% | 1.7천 |
|---|
| 2026.04.02 | ₩71,643 | ₩72,045 | ₩71,630 | ₩72,045 | +0.56% | 3천 |
|---|
| 2026.04.01 | ₩72,031 | ₩72,085 | ₩71,563 | ₩71,563 | -0.65% | 1천 |
|---|
| 2026.03.31 | ₩71,108 | ₩71,215 | ₩71,108 | ₩71,215 | +0.15% | 400 |
|---|
| 2026.03.30 | ₩69,343 | ₩69,343 | ₩69,102 | ₩69,290 | -0.08% | 1.8천 |
|---|
| 2026.03.27 | ₩69,905 | ₩69,905 | ₩68,969 | ₩68,969 | -1.34% | 900 |
|---|
| 2026.03.26 | ₩71,483 | ₩71,483 | ₩70,747 | ₩70,814 | -0.94% | 1.1천 |
|---|
| 2026.03.25 | ₩71,322 | ₩72,031 | ₩71,322 | ₩71,510 | +0.26% | 5.5천 |
|---|
| 2026.03.24 | ₩70,667 | ₩71,724 | ₩70,667 | ₩71,229 | +0.79% | 1.2천 |
|---|
| 2026.03.23 | ₩71,737 | ₩71,791 | ₩71,149 | ₩71,149 | -0.82% | 1.7천 |
|---|
| 2026.03.20 | ₩70,386 | ₩70,400 | ₩69,811 | ₩70,199 | -0.27% | 1천 |
|---|
| 2026.03.19 | ₩70,654 | ₩70,814 | ₩70,253 | ₩70,814 | +0.23% | 1.3천 |
|---|
| 2026.03.18 | ₩70,948 | ₩71,523 | ₩70,921 | ₩70,921 | -0.04% | 800 |
|---|
| 2026.03.17 | ₩71,777 | ₩71,978 | ₩71,724 | ₩71,724 | -0.07% | 1.5천 |
|---|
| 2026.03.16 | ₩71,202 | ₩71,202 | ₩70,640 | ₩70,707 | -0.69% | 500 |
|---|
| 2026.03.13 | ₩70,627 | ₩70,788 | ₩70,052 | ₩70,146 | -0.68% | 9.7천 |
|---|
| 2026.03.12 | ₩70,039 | ₩70,159 | ₩69,704 | ₩69,905 | -0.19% | 8천 |
|---|
| 2026.03.11 | ₩71,189 | ₩71,189 | ₩70,600 | ₩71,028 | -0.23% | 1.6천 |
|---|
| 2026.03.10 | ₩71,791 | ₩72,192 | ₩71,215 | ₩71,563 | -0.32% | 7.8천 |
|---|
| 2026.03.09 | ₩70,253 | ₩71,804 | ₩69,704 | ₩71,804 | +2.21% | 1.7천 |
|---|
| 2026.03.06 | ₩71,590 | ₩71,831 | ₩71,376 | ₩71,831 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩73,315 | ₩73,730 | ₩72,646 | ₩73,155 | -0.22% | 6.8천 |
|---|
| 2026.03.04 | ₩73,917 | ₩74,305 | ₩73,917 | ₩74,091 | +0.24% | 6.4천 |
|---|
| 2026.03.03 | ₩72,366 | ₩73,984 | ₩72,339 | ₩73,556 | +1.64% | 9.8천 |
|---|
| 2026.03.02 | ₩73,128 | ₩74,318 | ₩73,115 | ₩74,184 | +1.44% | 35.9만 |
|---|
| 2026.02.27 | ₩73,890 | ₩73,890 | ₩73,275 | ₩73,636 | -0.34% | 900 |
|---|
| 2026.02.26 | ₩76,231 | ₩76,552 | ₩75,535 | ₩76,391 | +0.21% | 3.3천 |
|---|
| 2026.02.25 | ₩73,930 | ₩74,800 | ₩73,930 | ₩74,800 | +1.18% | 600 |
|---|
| 2026.02.24 | ₩72,687 | ₩73,449 | ₩72,446 | ₩73,409 | +0.99% | 3.1천 |
|---|
| 2026.02.23 | ₩74,907 | ₩74,907 | ₩72,513 | ₩72,513 | -3.20% | 3.2천 |
|---|
| 2026.02.20 | ₩75,121 | ₩75,361 | ₩75,040 | ₩75,361 | +0.32% | 1.5천 |
|---|
| 2026.02.19 | ₩75,321 | ₩75,361 | ₩75,254 | ₩75,254 | -0.09% | 1.6천 |
|---|
| 2026.02.18 | ₩76,030 | ₩76,244 | ₩76,003 | ₩76,097 | +0.09% | 1천 |
|---|
| 2026.02.17 | ₩75,254 | ₩75,656 | ₩75,254 | ₩75,321 | +0.09% | 700 |
|---|
| 2026.02.13 | ₩74,358 | ₩74,786 | ₩74,358 | ₩74,786 | +0.58% | 400 |
|---|
| 2026.02.12 | ₩75,375 | ₩75,375 | ₩74,158 | ₩74,184 | -1.58% | 3천 |
|---|
| 2026.02.11 | ₩76,752 | ₩76,806 | ₩76,525 | ₩76,538 | -0.28% | 2.1천 |
|---|
| 2026.02.10 | ₩79,387 | ₩79,494 | ₩77,862 | ₩78,103 | -1.62% | 2.7만 |
|---|
| 2026.02.09 | ₩78,638 | ₩79,200 | ₩78,638 | ₩78,852 | +0.27% | 2.6만 |
|---|
| 2026.02.06 | ₩77,836 | ₩78,584 | ₩77,836 | ₩78,584 | +0.96% | 1.9천 |
|---|
| 2026.02.05 | ₩76,659 | ₩76,659 | ₩76,124 | ₩76,298 | -0.47% | 1.3천 |
|---|
| 2026.02.04 | ₩77,795 | ₩77,795 | ₩76,819 | ₩77,194 | -0.77% | 2.2천 |
|---|
| 2026.02.03 | ₩77,889 | ₩78,103 | ₩76,699 | ₩77,274 | -0.79% | 2.7천 |
|---|
| 2026.02.02 | ₩77,541 | ₩78,304 | ₩77,501 | ₩78,063 | +0.67% | 2.6천 |
|---|
| 2026.01.30 | ₩77,862 | ₩78,237 | ₩77,341 | ₩77,809 | -0.07% | 3천 |
|---|
| 2026.01.29 | ₩78,344 | ₩78,411 | ₩78,049 | ₩78,411 | +0.09% | 1.6천 |
|---|
| 2026.01.28 | ₩78,197 | ₩78,277 | ₩78,036 | ₩78,103 | -0.12% | 1.2천 |
|---|
| 2026.01.27 | ₩77,822 | ₩77,889 | ₩77,822 | ₩77,889 | +0.09% | 600 |
|---|
| 2026.01.26 | ₩78,571 | ₩78,571 | ₩78,063 | ₩78,477 | -0.12% | 4.4천 |
|---|
| 2026.01.23 | ₩79,293 | ₩79,293 | ₩78,411 | ₩78,411 | -1.11% | 500 |
|---|
| 2026.01.22 | ₩79,614 | ₩80,403 | ₩79,614 | ₩79,788 | +0.22% | 3.9천 |
|---|
| 2026.01.21 | ₩78,223 | ₩79,347 | ₩78,223 | ₩79,106 | +1.13% | 1천 |
|---|
| 2026.01.20 | ₩78,825 | ₩78,825 | ₩77,635 | ₩77,635 | -1.51% | 3.6천 |
|---|
| 2026.01.16 | ₩79,922 | ₩80,136 | ₩79,681 | ₩79,681 | -0.30% | 4천 |
|---|
| 2026.01.15 | ₩79,333 | ₩79,801 | ₩79,333 | ₩79,414 | +0.10% | 1.3천 |
|---|
| 2026.01.14 | ₩77,568 | ₩78,518 | ₩77,568 | ₩78,518 | +1.22% | 4.7천 |
|---|
| 2026.01.13 | ₩78,518 | ₩78,772 | ₩78,451 | ₩78,451 | -0.09% | 1천 |
|---|
| 2026.01.12 | ₩78,518 | ₩79,427 | ₩78,518 | ₩79,427 | +1.16% | 2.5천 |
|---|
| 2026.01.09 | ₩80,029 | ₩80,323 | ₩79,654 | ₩79,654 | -0.47% | 1.4천 |
|---|
| 2026.01.08 | ₩80,029 | ₩80,216 | ₩79,895 | ₩80,056 | +0.03% | 2.4천 |
|---|
| 2026.01.07 | ₩79,788 | ₩79,922 | ₩79,668 | ₩79,668 | -0.15% | 3천 |
|---|
| 2026.01.06 | ₩79,561 | ₩80,363 | ₩79,534 | ₩80,310 | +0.94% | 1.3천 |
|---|
| 2026.01.05 | ₩79,761 | ₩80,189 | ₩79,761 | ₩79,801 | +0.05% | 1.2천 |
|---|
| 2026.01.02 | ₩77,220 | ₩78,263 | ₩77,100 | ₩78,049 | +1.07% | 2.7천 |
|---|
| 2025.12.31 | ₩77,916 | ₩77,916 | ₩77,207 | ₩77,207 | -0.91% | 6.4천 |
|---|
| 2025.12.30 | ₩78,451 | ₩78,451 | ₩78,023 | ₩78,023 | -0.55% | 1.2천 |
|---|
| 2025.12.29 | ₩78,611 | ₩78,732 | ₩78,411 | ₩78,638 | +0.03% | 1.2천 |
|---|
| 2025.12.26 | ₩79,400 | ₩79,400 | ₩79,119 | ₩79,160 | -0.30% | 600 |
|---|
| 2025.12.24 | ₩78,946 | ₩79,414 | ₩78,946 | ₩79,414 | +0.59% | 1.5천 |
|---|
| 2025.12.23 | ₩79,146 | ₩79,146 | ₩78,972 | ₩79,146 | 0.00% | 700 |
|---|
| 2025.12.22 | ₩78,691 | ₩79,146 | ₩78,691 | ₩79,053 | +0.46% | 1.7만 |
|---|
| 2025.12.19 | ₩78,344 | ₩78,344 | ₩78,250 | ₩78,304 | -0.05% | 9.9천 |
|---|
| 2025.12.18 | ₩77,969 | ₩78,009 | ₩77,849 | ₩77,849 | -0.15% | 1.3천 |
|---|
| 2025.12.17 | ₩77,675 | ₩77,795 | ₩77,234 | ₩77,247 | -0.55% | 2.1천 |
|---|
| 2025.12.16 | ₩78,143 | ₩78,143 | ₩77,956 | ₩77,956 | -0.24% | 1.1천 |
|---|
| 2025.12.15 | ₩78,344 | ₩78,344 | ₩77,662 | ₩77,782 | -0.72% | 1.1천 |
|---|
| 2025.12.12 | ₩78,999 | ₩78,999 | ₩78,197 | ₩78,491 | -0.64% | 3.5천 |
|---|
| 2025.12.11 | ₩79,226 | ₩79,267 | ₩79,186 | ₩79,267 | +0.05% | 2.4천 |
|---|
| 2025.12.10 | ₩78,544 | ₩79,106 | ₩78,544 | ₩78,959 | +0.53% | 800 |
|---|
| 2025.12.09 | ₩78,036 | ₩78,491 | ₩77,675 | ₩77,675 | -0.46% | 2.1천 |
|---|
| 2025.12.08 | ₩77,220 | ₩77,367 | ₩77,020 | ₩77,301 | +0.10% | 1.1천 |
|---|
| 2025.12.05 | ₩77,367 | ₩77,715 | ₩77,367 | ₩77,434 | +0.09% | 3.1천 |
|---|
| 2025.12.04 | ₩77,020 | ₩77,742 | ₩77,020 | ₩77,662 | +0.83% | 1.4천 |
|---|
| 2025.12.03 | ₩76,378 | ₩77,087 | ₩76,177 | ₩77,087 | +0.93% | 2.5천 |
|---|
| 2025.12.02 | ₩75,763 | ₩76,110 | ₩75,482 | ₩75,482 | -0.37% | 1.3천 |
|---|
| 2025.12.01 | ₩75,455 | ₩75,455 | ₩75,455 | ₩75,455 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩76,084 | ₩76,284 | ₩76,084 | ₩76,284 | +0.26% | 900 |
|---|
| 2025.11.26 | ₩75,455 | ₩76,217 | ₩75,442 | ₩75,682 | +0.30% | 2.5천 |
|---|
| 2025.11.25 | ₩73,516 | ₩74,826 | ₩73,516 | ₩74,826 | +1.78% | 900 |
|---|
| 2025.11.24 | ₩72,620 | ₩73,342 | ₩72,620 | ₩73,342 | +0.99% | 900 |
|---|
| 2025.11.21 | ₩71,229 | ₩72,700 | ₩71,229 | ₩72,406 | +1.65% | 2.2천 |
|---|
| 2025.11.20 | ₩73,997 | ₩73,997 | ₩70,935 | ₩70,935 | -4.14% | 700 |
|---|
| 2025.11.19 | ₩71,964 | ₩72,513 | ₩71,964 | ₩72,513 | +0.76% | 900 |
|---|
| 2025.11.18 | ₩72,259 | ₩72,259 | ₩71,804 | ₩71,804 | -0.63% | 1.3천 |
|---|
| 2025.11.17 | ₩73,369 | ₩73,369 | ₩71,643 | ₩71,884 | -2.02% | 4.1만 |
|---|
| 2025.11.14 | ₩73,850 | ₩74,586 | ₩73,850 | ₩74,037 | +0.25% | 1천 |
|---|
| 2025.11.13 | ₩75,361 | ₩75,361 | ₩74,599 | ₩74,639 | -0.96% | 700 |
|---|
| 2025.11.12 | ₩77,060 | ₩77,234 | ₩77,060 | ₩77,234 | +0.23% | 600 |
|---|
| 2025.11.11 | ₩76,057 | ₩76,565 | ₩76,057 | ₩76,431 | +0.49% | 2.8천 |
|---|
| 2025.11.10 | ₩75,709 | ₩76,311 | ₩75,709 | ₩76,244 | +0.71% | 1천 |
|---|
| 2025.11.07 | ₩74,492 | ₩75,375 | ₩74,251 | ₩75,375 | +1.18% | 800 |
|---|
| 2025.11.06 | ₩75,281 | ₩75,281 | ₩74,559 | ₩74,559 | -0.96% | 1천 |
|---|
| 2025.11.05 | ₩75,816 | ₩76,231 | ₩75,816 | ₩75,990 | +0.23% | 7.7천 |
|---|
| 2025.11.04 | ₩74,960 | ₩75,870 | ₩74,960 | ₩75,428 | +0.62% | 1.5천 |
|---|
| 2025.11.03 | ₩75,294 | ₩75,856 | ₩75,294 | ₩75,776 | +0.64% | 3.2천 |
|---|
| 2025.10.31 | ₩74,893 | ₩75,549 | ₩74,893 | ₩75,549 | +0.88% | 3.6천 |
|---|
| 2025.10.30 | ₩76,017 | ₩76,445 | ₩75,228 | ₩75,308 | -0.93% | 2.2천 |
|---|
| 2025.10.29 | ₩76,873 | ₩76,993 | ₩75,736 | ₩75,803 | -1.39% | 2천 |
|---|
| 2025.10.28 | ₩77,501 | ₩77,729 | ₩77,381 | ₩77,461 | -0.05% | 800 |
|---|
| 2025.10.27 | ₩78,049 | ₩78,049 | ₩77,742 | ₩77,916 | -0.17% | 2.4천 |
|---|
| 2025.10.24 | ₩77,555 | ₩77,568 | ₩77,408 | ₩77,408 | -0.19% | 900 |
|---|
| 2025.10.23 | ₩75,803 | ₩76,150 | ₩75,682 | ₩76,150 | +0.46% | 2.1천 |
|---|
| 2025.10.22 | ₩75,107 | ₩75,401 | ₩74,760 | ₩75,401 | +0.39% | 1천 |
|---|
| 2025.10.21 | ₩75,910 | ₩76,110 | ₩75,896 | ₩75,896 | -0.02% | 900 |
|---|
| 2025.10.20 | ₩75,508 | ₩75,843 | ₩75,508 | ₩75,736 | +0.30% | 1.8천 |
|---|
| 2025.10.17 | ₩74,452 | ₩74,452 | ₩73,596 | ₩74,051 | -0.54% | 1.3천 |
|---|
| 2025.10.16 | ₩75,428 | ₩75,803 | ₩73,583 | ₩73,676 | -2.32% | 2.7천 |
|---|
| 2025.10.15 | ₩76,043 | ₩76,364 | ₩76,003 | ₩76,244 | +0.26% | 800 |
|---|
| 2025.10.14 | ₩75,147 | ₩76,257 | ₩75,147 | ₩75,843 | +0.93% | 1.2천 |
|---|
| 2025.10.13 | ₩74,077 | ₩74,626 | ₩74,051 | ₩74,626 | +0.74% | 2.1천 |
|---|
| 2025.10.10 | ₩74,492 | ₩74,492 | ₩73,248 | ₩73,248 | -1.67% | 2.2천 |
|---|