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 | ₩77,264 | ₩77,371 | ₩77,157 | ₩77,305 | +0.05% | 2.9천 |
| 2026.10.08 | ₩76,542 | ₩77,251 | ₩76,181 | ₩77,238 | +0.91% | 8.3천 |
| 2026.10.07 | ₩76,890 | ₩76,890 | ₩76,529 | ₩76,743 | -0.19% | 2.5천 |
| 2026.10.06 | ₩78,375 | ₩78,508 | ₩77,947 | ₩77,960 | -0.53% | 6.3천 |
| 2026.10.05 | ₩77,853 | ₩78,468 | ₩77,853 | ₩78,335 | +0.62% | 6.8만 |
| 2026.10.02 | ₩78,442 | ₩78,495 | ₩77,920 | ₩77,920 | -0.67% | 4.7천 |
| 2026.10.01 | ₩76,248 | ₩77,318 | ₩76,034 | ₩77,318 | +1.40% | 1.2만 |
| 2026.09.30 | ₩78,321 | ₩78,321 | ₩77,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,211 |
| -1.42% |
| 3.7천 |
| 2026.09.29 | ₩77,452 | ₩77,840 | ₩77,318 | ₩77,840 | +0.50% | 5.5만 |
|---|
| 2026.09.28 | ₩78,348 | ₩78,375 | ₩78,321 | ₩78,321 | -0.03% | 4.8천 |
|---|
| 2026.09.25 | ₩79,177 | ₩79,177 | ₩79,137 | ₩79,137 | -0.05% | 1천 |
|---|
| 2026.09.24 | ₩78,080 | ₩78,722 | ₩78,080 | ₩78,722 | +0.82% | 1.7천 |
|---|
| 2026.09.23 | ₩78,896 | ₩79,044 | ₩78,428 | ₩78,428 | -0.59% | 900 |
|---|
| 2026.09.22 | ₩80,301 | ₩80,301 | ₩79,017 | ₩79,070 | -1.53% | 1.7천 |
|---|
| 2026.09.21 | ₩80,274 | ₩80,274 | ₩80,100 | ₩80,247 | -0.03% | 1.5천 |
|---|
| 2026.09.18 | ₩79,231 | ₩79,926 | ₩79,231 | ₩79,926 | +0.88% | 1.6천 |
|---|
| 2026.09.17 | ₩80,167 | ₩80,167 | ₩79,619 | ₩79,619 | -0.68% | 4.5천 |
|---|
| 2026.09.16 | ₩80,609 | ₩80,609 | ₩79,498 | ₩79,498 | -1.38% | 1.7천 |
|---|
| 2026.09.15 | ₩80,207 | ₩80,408 | ₩80,033 | ₩80,408 | +0.25% | 3.8천 |
|---|
| 2026.09.14 | ₩82,695 | ₩82,776 | ₩81,933 | ₩82,040 | -0.79% | 4.3천 |
|---|
| 2026.09.11 | ₩83,204 | ₩83,204 | ₩82,495 | ₩82,682 | -0.63% | 2천 |
|---|
| 2026.09.10 | ₩82,441 | ₩82,508 | ₩82,401 | ₩82,495 | +0.06% | 1천 |
|---|
| 2026.09.09 | ₩82,722 | ₩82,722 | ₩82,441 | ₩82,562 | -0.19% | 3.8천 |
|---|
| 2026.09.08 | ₩84,060 | ₩84,060 | ₩83,083 | ₩83,083 | -1.16% | 2.3천 |
|---|
| 2026.09.04 | ₩83,685 | ₩84,247 | ₩83,685 | ₩84,046 | +0.43% | 6.7만 |
|---|
| 2026.09.03 | ₩83,953 | ₩84,020 | ₩83,953 | ₩84,020 | +0.08% | 900 |
|---|
| 2026.09.02 | ₩83,083 | ₩83,083 | ₩82,441 | ₩82,481 | -0.72% | 2.7천 |
|---|
| 2026.09.01 | ₩82,628 | ₩82,776 | ₩81,746 | ₩81,746 | -1.07% | 1.8천 |
|---|
| 2026.08.31 | ₩83,204 | ₩83,204 | ₩82,869 | ₩82,936 | -0.32% | 3.4만 |
|---|
| 2026.08.28 | ₩83,966 | ₩83,966 | ₩83,766 | ₩83,766 | -0.24% | 1.4천 |
|---|
| 2026.08.27 | ₩84,006 | ₩84,260 | ₩84,006 | ₩84,260 | +0.30% | 2.9천 |
|---|
| 2026.08.26 | ₩84,314 | ₩84,448 | ₩84,314 | ₩84,354 | +0.05% | 900 |
|---|
| 2026.08.25 | ₩83,859 | ₩84,301 | ₩83,846 | ₩84,301 | +0.53% | 5.7천 |
|---|
| 2026.08.24 | ₩83,378 | ₩83,913 | ₩83,378 | ₩83,779 | +0.48% | 2천 |
|---|
| 2026.08.21 | ₩82,909 | ₩83,378 | ₩82,869 | ₩83,378 | +0.56% | 2.2천 |
|---|
| 2026.08.20 | ₩82,856 | ₩82,856 | ₩82,013 | ₩82,013 | -1.02% | 900 |
|---|
| 2026.08.19 | ₩84,087 | ₩84,675 | ₩83,351 | ₩83,351 | -0.87% | 6.4천 |
|---|
| 2026.08.18 | ₩84,541 | ₩84,675 | ₩84,327 | ₩84,515 | -0.03% | 2.5천 |
|---|
| 2026.08.17 | ₩85,157 | ₩85,505 | ₩84,969 | ₩85,277 | +0.14% | 2.1천 |
|---|
| 2026.08.14 | ₩85,183 | ₩85,438 | ₩85,183 | ₩85,290 | +0.13% | 1.8천 |
|---|
| 2026.08.13 | ₩84,836 | ₩85,050 | ₩84,568 | ₩85,050 | +0.25% | 3천 |
|---|
| 2026.08.12 | ₩84,100 | ₩84,582 | ₩84,100 | ₩84,582 | +0.57% | 1.1천 |
|---|
| 2026.08.11 | ₩83,792 | ₩83,792 | ₩83,297 | ₩83,699 | -0.11% | 3.5천 |
|---|
| 2026.08.10 | ₩83,739 | ₩83,739 | ₩83,257 | ₩83,257 | -0.58% | 3.5천 |
|---|
| 2026.08.07 | ₩83,217 | ₩83,271 | ₩83,070 | ₩83,123 | -0.11% | 3.7천 |
|---|
| 2026.08.06 | ₩85,304 | ₩85,397 | ₩84,140 | ₩84,448 | -1.00% | 3.7천 |
|---|
| 2026.08.05 | ₩86,187 | ₩86,227 | ₩85,344 | ₩85,705 | -0.56% | 1.9천 |
|---|
| 2026.08.04 | ₩85,478 | ₩86,173 | ₩85,478 | ₩85,866 | +0.45% | 2.8천 |
|---|
| 2026.08.03 | ₩83,980 | ₩84,782 | ₩83,980 | ₩84,782 | +0.96% | 3.5천 |
|---|
| 2026.07.31 | ₩83,057 | ₩83,725 | ₩83,057 | ₩83,725 | +0.81% | 1.1천 |
|---|
| 2026.07.30 | ₩82,441 | ₩83,565 | ₩82,361 | ₩83,565 | +1.36% | 1.8만 |
|---|
| 2026.07.29 | ₩83,485 | ₩83,485 | ₩82,241 | ₩82,241 | -1.49% | 1.4만 |
|---|
| 2026.07.28 | ₩83,551 | ₩84,073 | ₩82,950 | ₩83,993 | +0.53% | 4.5천 |
|---|
| 2026.07.27 | ₩83,538 | ₩83,752 | ₩83,177 | ₩83,725 | +0.22% | 1.5천 |
|---|
| 2026.07.24 | ₩82,602 | ₩83,244 | ₩82,521 | ₩83,057 | +0.55% | 2.1천 |
|---|
| 2026.07.23 | ₩81,946 | ₩82,348 | ₩81,946 | ₩82,348 | +0.49% | 1.6천 |
|---|
| 2026.07.22 | ₩83,859 | ₩83,859 | ₩83,485 | ₩83,485 | -0.45% | 1.5천 |
|---|
| 2026.07.21 | ₩83,980 | ₩84,341 | ₩83,511 | ₩83,846 | -0.16% | 6.1만 |
|---|
| 2026.07.20 | ₩84,260 | ₩84,260 | ₩83,351 | ₩83,351 | -1.08% | 5.5천 |
|---|
| 2026.07.17 | ₩84,234 | ₩84,515 | ₩83,846 | ₩83,886 | -0.41% | 3.8천 |
|---|
| 2026.07.16 | ₩84,729 | ₩85,612 | ₩84,729 | ₩84,929 | +0.24% | 7.2천 |
|---|
| 2026.07.15 | ₩84,809 | ₩85,076 | ₩84,742 | ₩85,036 | +0.27% | 6.8천 |
|---|
| 2026.07.14 | ₩83,993 | ₩84,180 | ₩83,752 | ₩83,766 | -0.27% | 1.3천 |
|---|
| 2026.07.13 | ₩83,391 | ₩83,391 | ₩82,361 | ₩82,562 | -0.99% | 5.3천 |
|---|
| 2026.07.10 | ₩83,525 | ₩83,712 | ₩83,444 | ₩83,685 | +0.19% | 1.9천 |
|---|
| 2026.07.09 | ₩82,334 | ₩83,792 | ₩82,307 | ₩83,511 | +1.43% | 6.7천 |
|---|
| 2026.07.08 | ₩83,070 | ₩83,070 | ₩81,665 | ₩81,665 | -1.69% | 1.7천 |
|---|
| 2026.07.07 | ₩83,779 | ₩84,153 | ₩83,739 | ₩83,739 | -0.05% | 5.1만 |
|---|
| 2026.07.06 | ₩83,311 | ₩83,913 | ₩83,230 | ₩83,659 | +0.42% | 35.6만 |
|---|
| 2026.07.02 | ₩82,414 | ₩82,909 | ₩82,321 | ₩82,321 | -0.11% | 800 |
|---|
| 2026.07.01 | ₩82,843 | ₩82,843 | ₩82,414 | ₩82,414 | -0.52% | 700 |
|---|
| 2026.06.30 | ₩81,331 | ₩81,478 | ₩81,331 | ₩81,478 | +0.18% | 400 |
|---|
| 2026.06.29 | ₩80,622 | ₩81,050 | ₩80,622 | ₩81,050 | +0.53% | 600 |
|---|
| 2026.06.26 | ₩81,197 | ₩81,746 | ₩81,197 | ₩81,438 | +0.30% | 2.7천 |
|---|
| 2026.06.25 | ₩82,495 | ₩82,495 | ₩81,518 | ₩81,518 | -1.18% | 1천 |
|---|
| 2026.06.24 | ₩81,545 | ₩82,067 | ₩81,545 | ₩81,612 | +0.08% | 2.3천 |
|---|
| 2026.06.23 | ₩81,879 | ₩82,428 | ₩81,879 | ₩82,067 | +0.23% | 1.4천 |
|---|
| 2026.06.22 | ₩81,598 | ₩81,598 | ₩81,598 | ₩81,598 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩81,532 | ₩81,532 | ₩80,823 | ₩81,063 | -0.57% | 1.1천 |
|---|
| 2026.06.17 | ₩80,930 | ₩80,930 | ₩80,930 | ₩80,930 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩81,572 | ₩81,598 | ₩81,558 | ₩81,598 | +0.03% | 500 |
|---|
| 2026.06.15 | ₩81,879 | ₩81,879 | ₩81,264 | ₩81,264 | -0.75% | 1.6천 |
|---|
| 2026.06.12 | ₩81,117 | ₩81,197 | ₩81,117 | ₩81,117 | 0.00% | 900 |
|---|
| 2026.06.11 | ₩79,793 | ₩80,047 | ₩79,552 | ₩80,047 | +0.32% | 2.7천 |
|---|
| 2026.06.10 | ₩79,498 | ₩79,525 | ₩79,044 | ₩79,044 | -0.57% | 1.5천 |
|---|
| 2026.06.09 | ₩79,137 | ₩79,137 | ₩78,254 | ₩79,030 | -0.14% | 700 |
|---|
| 2026.06.08 | ₩78,722 | ₩78,722 | ₩78,107 | ₩78,107 | -0.78% | 200 |
|---|
| 2026.06.05 | ₩78,281 | ₩78,388 | ₩78,187 | ₩78,388 | +0.14% | 7.3천 |
|---|
| 2026.06.04 | ₩78,161 | ₩78,281 | ₩78,161 | ₩78,281 | +0.15% | 200 |
|---|
| 2026.06.03 | ₩76,689 | ₩76,823 | ₩76,636 | ₩76,636 | -0.07% | 2.4천 |
|---|
| 2026.06.02 | ₩77,465 | ₩77,773 | ₩77,465 | ₩77,532 | +0.09% | 2.5천 |
|---|
| 2026.06.01 | ₩77,666 | ₩78,134 | ₩77,478 | ₩77,599 | -0.09% | 1.4천 |
|---|
| 2026.05.29 | ₩77,933 | ₩78,615 | ₩77,933 | ₩78,335 | +0.51% | 3천 |
|---|
| 2026.05.28 | ₩78,013 | ₩78,174 | ₩78,013 | ₩78,174 | +0.21% | 500 |
|---|
| 2026.05.27 | ₩78,722 | ₩78,722 | ₩78,468 | ₩78,589 | -0.17% | 400 |
|---|
| 2026.05.26 | ₩79,191 | ₩79,498 | ₩79,017 | ₩79,498 | +0.39% | 1.9천 |
|---|
| 2026.05.22 | ₩79,311 | ₩79,311 | ₩78,763 | ₩78,763 | -0.69% | 300 |
|---|
| 2026.05.21 | ₩78,161 | ₩78,789 | ₩78,161 | ₩78,789 | +0.80% | 2.7천 |
|---|
| 2026.05.20 | ₩78,094 | ₩78,856 | ₩78,094 | ₩78,856 | +0.98% | 300 |
|---|
| 2026.05.19 | ₩77,171 | ₩77,425 | ₩77,171 | ₩77,425 | +0.33% | 1천 |
|---|
| 2026.05.18 | ₩77,305 | ₩78,482 | ₩77,305 | ₩78,268 | +1.25% | 800 |
|---|
| 2026.05.15 | ₩77,692 | ₩77,692 | ₩77,492 | ₩77,519 | -0.22% | 1.3천 |
|---|
| 2026.05.14 | ₩78,428 | ₩78,709 | ₩78,428 | ₩78,709 | +0.36% | 300 |
|---|
| 2026.05.13 | ₩77,933 | ₩78,201 | ₩77,933 | ₩78,121 | +0.24% | 500 |
|---|
| 2026.05.12 | ₩77,719 | ₩78,575 | ₩77,719 | ₩78,428 | +0.91% | 500 |
|---|
| 2026.05.11 | ₩78,977 | ₩78,977 | ₩78,161 | ₩78,187 | -1.00% | 1.2천 |
|---|
| 2026.05.08 | ₩78,468 | ₩78,696 | ₩78,401 | ₩78,696 | +0.29% | 2.5천 |
|---|
| 2026.05.07 | ₩79,057 | ₩79,057 | ₩78,134 | ₩78,134 | -1.17% | 600 |
|---|
| 2026.05.06 | ₩78,682 | ₩78,789 | ₩78,549 | ₩78,789 | +0.14% | 700 |
|---|
| 2026.05.05 | ₩77,840 | ₩78,121 | ₩77,786 | ₩78,054 | +0.27% | 1.7천 |
|---|
| 2026.05.04 | ₩77,305 | ₩77,305 | ₩77,050 | ₩77,050 | -0.33% | 400 |
|---|
| 2026.05.01 | ₩77,706 | ₩78,201 | ₩77,679 | ₩77,733 | +0.03% | 900 |
|---|
| 2026.04.30 | ₩77,198 | ₩77,813 | ₩77,198 | ₩77,813 | +0.80% | 2.2천 |
|---|
| 2026.04.29 | ₩77,090 | ₩77,291 | ₩76,636 | ₩76,636 | -0.59% | 1.3천 |
|---|
| 2026.04.28 | ₩78,214 | ₩78,214 | ₩77,492 | ₩77,813 | -0.51% | 800 |
|---|
| 2026.04.27 | ₩77,398 | ₩77,545 | ₩77,264 | ₩77,545 | +0.19% | 1.1천 |
|---|
| 2026.04.24 | ₩77,050 | ₩77,050 | ₩76,983 | ₩76,983 | -0.09% | 200 |
|---|
| 2026.04.23 | ₩77,184 | ₩77,452 | ₩77,184 | ₩77,452 | +0.35% | 200 |
|---|
| 2026.04.22 | ₩77,906 | ₩77,906 | ₩77,211 | ₩77,211 | -0.89% | 500 |
|---|
| 2026.04.21 | ₩77,960 | ₩77,960 | ₩77,880 | ₩77,880 | -0.10% | 300 |
|---|
| 2026.04.20 | ₩78,763 | ₩78,763 | ₩78,696 | ₩78,696 | -0.08% | 600 |
|---|
| 2026.04.17 | ₩78,508 | ₩78,508 | ₩78,174 | ₩78,294 | -0.27% | 800 |
|---|
| 2026.04.16 | ₩76,983 | ₩77,291 | ₩76,983 | ₩77,291 | +0.40% | 2.9천 |
|---|
| 2026.04.15 | ₩77,184 | ₩77,184 | ₩77,184 | ₩77,184 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩75,994 | ₩76,582 | ₩75,994 | ₩76,582 | +0.77% | 500 |
|---|
| 2026.04.13 | ₩74,041 | ₩75,525 | ₩74,041 | ₩75,525 | +2.01% | 5.1천 |
|---|
| 2026.04.10 | ₩74,214 | ₩74,442 | ₩74,148 | ₩74,442 | +0.31% | 1.3천 |
|---|
| 2026.04.09 | ₩75,378 | ₩75,378 | ₩74,977 | ₩74,977 | -0.53% | 300 |
|---|
| 2026.04.08 | ₩74,696 | ₩74,696 | ₩74,455 | ₩74,643 | -0.07% | 2.7천 |
|---|
| 2026.04.07 | ₩71,981 | ₩72,382 | ₩71,954 | ₩72,382 | +0.56% | 700 |
|---|
| 2026.04.06 | ₩72,154 | ₩72,382 | ₩72,101 | ₩72,368 | +0.30% | 1.7천 |
|---|
| 2026.04.02 | ₩71,660 | ₩72,061 | ₩71,646 | ₩72,061 | +0.56% | 3천 |
|---|
| 2026.04.01 | ₩72,047 | ₩72,101 | ₩71,579 | ₩71,579 | -0.65% | 1천 |
|---|
| 2026.03.31 | ₩71,124 | ₩71,231 | ₩71,124 | ₩71,231 | +0.15% | 400 |
|---|
| 2026.03.30 | ₩69,359 | ₩69,359 | ₩69,118 | ₩69,305 | -0.08% | 1.8천 |
|---|
| 2026.03.27 | ₩69,921 | ₩69,921 | ₩68,984 | ₩68,984 | -1.34% | 900 |
|---|
| 2026.03.26 | ₩71,499 | ₩71,499 | ₩70,763 | ₩70,830 | -0.94% | 1.1천 |
|---|
| 2026.03.25 | ₩71,338 | ₩72,047 | ₩71,338 | ₩71,526 | +0.26% | 5.5천 |
|---|
| 2026.03.24 | ₩70,683 | ₩71,740 | ₩70,683 | ₩71,245 | +0.79% | 1.2천 |
|---|
| 2026.03.23 | ₩71,753 | ₩71,807 | ₩71,165 | ₩71,165 | -0.82% | 1.7천 |
|---|
| 2026.03.20 | ₩70,402 | ₩70,415 | ₩69,827 | ₩70,215 | -0.27% | 1천 |
|---|
| 2026.03.19 | ₩70,670 | ₩70,830 | ₩70,268 | ₩70,830 | +0.23% | 1.3천 |
|---|
| 2026.03.18 | ₩70,964 | ₩71,539 | ₩70,937 | ₩70,937 | -0.04% | 800 |
|---|
| 2026.03.17 | ₩71,793 | ₩71,994 | ₩71,740 | ₩71,740 | -0.07% | 1.5천 |
|---|
| 2026.03.16 | ₩71,218 | ₩71,218 | ₩70,656 | ₩70,723 | -0.69% | 500 |
|---|
| 2026.03.13 | ₩70,643 | ₩70,803 | ₩70,068 | ₩70,161 | -0.68% | 9.7천 |
|---|
| 2026.03.12 | ₩70,054 | ₩70,175 | ₩69,720 | ₩69,921 | -0.19% | 8천 |
|---|
| 2026.03.11 | ₩71,205 | ₩71,205 | ₩70,616 | ₩71,044 | -0.23% | 1.6천 |
|---|
| 2026.03.10 | ₩71,807 | ₩72,208 | ₩71,231 | ₩71,579 | -0.32% | 7.8천 |
|---|
| 2026.03.09 | ₩70,268 | ₩71,820 | ₩69,720 | ₩71,820 | +2.21% | 1.7천 |
|---|
| 2026.03.06 | ₩71,606 | ₩71,847 | ₩71,392 | ₩71,847 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩73,332 | ₩73,746 | ₩72,663 | ₩73,171 | -0.22% | 6.8천 |
|---|
| 2026.03.04 | ₩73,934 | ₩74,322 | ₩73,934 | ₩74,107 | +0.24% | 6.4천 |
|---|
| 2026.03.03 | ₩72,382 | ₩74,000 | ₩72,355 | ₩73,572 | +1.64% | 9.8천 |
|---|
| 2026.03.02 | ₩73,144 | ₩74,335 | ₩73,131 | ₩74,201 | +1.44% | 35.9만 |
|---|
| 2026.02.27 | ₩73,907 | ₩73,907 | ₩73,291 | ₩73,653 | -0.34% | 900 |
|---|
| 2026.02.26 | ₩76,248 | ₩76,569 | ₩75,552 | ₩76,408 | +0.21% | 3.3천 |
|---|
| 2026.02.25 | ₩73,947 | ₩74,816 | ₩73,947 | ₩74,816 | +1.18% | 600 |
|---|
| 2026.02.24 | ₩72,703 | ₩73,465 | ₩72,462 | ₩73,425 | +0.99% | 3.1천 |
|---|
| 2026.02.23 | ₩74,923 | ₩74,923 | ₩72,529 | ₩72,529 | -3.20% | 3.2천 |
|---|
| 2026.02.20 | ₩75,137 | ₩75,378 | ₩75,057 | ₩75,378 | +0.32% | 1.5천 |
|---|
| 2026.02.19 | ₩75,338 | ₩75,378 | ₩75,271 | ₩75,271 | -0.09% | 1.6천 |
|---|
| 2026.02.18 | ₩76,047 | ₩76,261 | ₩76,020 | ₩76,114 | +0.09% | 1천 |
|---|
| 2026.02.17 | ₩75,271 | ₩75,673 | ₩75,271 | ₩75,338 | +0.09% | 700 |
|---|
| 2026.02.13 | ₩74,375 | ₩74,803 | ₩74,375 | ₩74,803 | +0.58% | 400 |
|---|
| 2026.02.12 | ₩75,392 | ₩75,392 | ₩74,174 | ₩74,201 | -1.58% | 3천 |
|---|
| 2026.02.11 | ₩76,769 | ₩76,823 | ₩76,542 | ₩76,555 | -0.28% | 2.1천 |
|---|
| 2026.02.10 | ₩79,405 | ₩79,512 | ₩77,880 | ₩78,121 | -1.62% | 2.7만 |
|---|
| 2026.02.09 | ₩78,656 | ₩79,217 | ₩78,656 | ₩78,870 | +0.27% | 2.6만 |
|---|
| 2026.02.06 | ₩77,853 | ₩78,602 | ₩77,853 | ₩78,602 | +0.96% | 1.9천 |
|---|
| 2026.02.05 | ₩76,676 | ₩76,676 | ₩76,141 | ₩76,315 | -0.47% | 1.3천 |
|---|
| 2026.02.04 | ₩77,813 | ₩77,813 | ₩76,836 | ₩77,211 | -0.77% | 2.2천 |
|---|
| 2026.02.03 | ₩77,906 | ₩78,121 | ₩76,716 | ₩77,291 | -0.79% | 2.7천 |
|---|
| 2026.02.02 | ₩77,559 | ₩78,321 | ₩77,519 | ₩78,080 | +0.67% | 2.6천 |
|---|
| 2026.01.30 | ₩77,880 | ₩78,254 | ₩77,358 | ₩77,826 | -0.07% | 3천 |
|---|
| 2026.01.29 | ₩78,361 | ₩78,428 | ₩78,067 | ₩78,428 | +0.09% | 1.6천 |
|---|
| 2026.01.28 | ₩78,214 | ₩78,294 | ₩78,054 | ₩78,121 | -0.12% | 1.2천 |
|---|
| 2026.01.27 | ₩77,840 | ₩77,906 | ₩77,840 | ₩77,906 | +0.09% | 600 |
|---|
| 2026.01.26 | ₩78,589 | ₩78,589 | ₩78,080 | ₩78,495 | -0.12% | 4.4천 |
|---|
| 2026.01.23 | ₩79,311 | ₩79,311 | ₩78,428 | ₩78,428 | -1.11% | 500 |
|---|
| 2026.01.22 | ₩79,632 | ₩80,421 | ₩79,632 | ₩79,806 | +0.22% | 3.9천 |
|---|
| 2026.01.21 | ₩78,241 | ₩79,365 | ₩78,241 | ₩79,124 | +1.13% | 1천 |
|---|
| 2026.01.20 | ₩78,843 | ₩78,843 | ₩77,652 | ₩77,652 | -1.51% | 3.6천 |
|---|
| 2026.01.16 | ₩79,940 | ₩80,154 | ₩79,699 | ₩79,699 | -0.30% | 4천 |
|---|
| 2026.01.15 | ₩79,351 | ₩79,819 | ₩79,351 | ₩79,431 | +0.10% | 1.3천 |
|---|
| 2026.01.14 | ₩77,585 | ₩78,535 | ₩77,585 | ₩78,535 | +1.22% | 4.7천 |
|---|
| 2026.01.13 | ₩78,535 | ₩78,789 | ₩78,468 | ₩78,468 | -0.09% | 1천 |
|---|
| 2026.01.12 | ₩78,535 | ₩79,445 | ₩78,535 | ₩79,445 | +1.16% | 2.5천 |
|---|
| 2026.01.09 | ₩80,047 | ₩80,341 | ₩79,672 | ₩79,672 | -0.47% | 1.4천 |
|---|
| 2026.01.08 | ₩80,047 | ₩80,234 | ₩79,913 | ₩80,074 | +0.03% | 2.4천 |
|---|
| 2026.01.07 | ₩79,806 | ₩79,940 | ₩79,686 | ₩79,686 | -0.15% | 3천 |
|---|
| 2026.01.06 | ₩79,579 | ₩80,381 | ₩79,552 | ₩80,328 | +0.94% | 1.3천 |
|---|
| 2026.01.05 | ₩79,779 | ₩80,207 | ₩79,779 | ₩79,819 | +0.05% | 1.2천 |
|---|
| 2026.01.02 | ₩77,238 | ₩78,281 | ₩77,117 | ₩78,067 | +1.07% | 2.7천 |
|---|
| 2025.12.31 | ₩77,933 | ₩77,933 | ₩77,224 | ₩77,224 | -0.91% | 6.4천 |
|---|
| 2025.12.30 | ₩78,468 | ₩78,468 | ₩78,040 | ₩78,040 | -0.55% | 1.2천 |
|---|
| 2025.12.29 | ₩78,629 | ₩78,749 | ₩78,428 | ₩78,656 | +0.03% | 1.2천 |
|---|
| 2025.12.26 | ₩79,418 | ₩79,418 | ₩79,137 | ₩79,177 | -0.30% | 600 |
|---|
| 2025.12.24 | ₩78,963 | ₩79,431 | ₩78,963 | ₩79,431 | +0.59% | 1.5천 |
|---|
| 2025.12.23 | ₩79,164 | ₩79,164 | ₩78,990 | ₩79,164 | 0.00% | 700 |
|---|
| 2025.12.22 | ₩78,709 | ₩79,164 | ₩78,709 | ₩79,070 | +0.46% | 1.7만 |
|---|
| 2025.12.19 | ₩78,361 | ₩78,361 | ₩78,268 | ₩78,321 | -0.05% | 9.9천 |
|---|
| 2025.12.18 | ₩77,987 | ₩78,027 | ₩77,866 | ₩77,866 | -0.15% | 1.3천 |
|---|
| 2025.12.17 | ₩77,692 | ₩77,813 | ₩77,251 | ₩77,264 | -0.55% | 2.1천 |
|---|
| 2025.12.16 | ₩78,161 | ₩78,161 | ₩77,973 | ₩77,973 | -0.24% | 1.1천 |
|---|
| 2025.12.15 | ₩78,361 | ₩78,361 | ₩77,679 | ₩77,799 | -0.72% | 1.1천 |
|---|
| 2025.12.12 | ₩79,017 | ₩79,017 | ₩78,214 | ₩78,508 | -0.64% | 3.5천 |
|---|
| 2025.12.11 | ₩79,244 | ₩79,284 | ₩79,204 | ₩79,284 | +0.05% | 2.4천 |
|---|
| 2025.12.10 | ₩78,562 | ₩79,124 | ₩78,562 | ₩78,977 | +0.53% | 800 |
|---|
| 2025.12.09 | ₩78,054 | ₩78,508 | ₩77,692 | ₩77,692 | -0.46% | 2.1천 |
|---|
| 2025.12.08 | ₩77,238 | ₩77,385 | ₩77,037 | ₩77,318 | +0.10% | 1.1천 |
|---|
| 2025.12.05 | ₩77,385 | ₩77,733 | ₩77,385 | ₩77,452 | +0.09% | 3.1천 |
|---|
| 2025.12.04 | ₩77,037 | ₩77,759 | ₩77,037 | ₩77,679 | +0.83% | 1.4천 |
|---|
| 2025.12.03 | ₩76,395 | ₩77,104 | ₩76,194 | ₩77,104 | +0.93% | 2.5천 |
|---|
| 2025.12.02 | ₩75,780 | ₩76,127 | ₩75,499 | ₩75,499 | -0.37% | 1.3천 |
|---|
| 2025.12.01 | ₩75,472 | ₩75,472 | ₩75,472 | ₩75,472 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩76,101 | ₩76,301 | ₩76,101 | ₩76,301 | +0.26% | 900 |
|---|
| 2025.11.26 | ₩75,472 | ₩76,234 | ₩75,459 | ₩75,699 | +0.30% | 2.5천 |
|---|
| 2025.11.25 | ₩73,532 | ₩74,843 | ₩73,532 | ₩74,843 | +1.78% | 900 |
|---|
| 2025.11.24 | ₩72,636 | ₩73,358 | ₩72,636 | ₩73,358 | +0.99% | 900 |
|---|
| 2025.11.21 | ₩71,245 | ₩72,716 | ₩71,245 | ₩72,422 | +1.65% | 2.2천 |
|---|
| 2025.11.20 | ₩74,014 | ₩74,014 | ₩70,951 | ₩70,951 | -4.14% | 700 |
|---|
| 2025.11.19 | ₩71,981 | ₩72,529 | ₩71,981 | ₩72,529 | +0.76% | 900 |
|---|
| 2025.11.18 | ₩72,275 | ₩72,275 | ₩71,820 | ₩71,820 | -0.63% | 1.3천 |
|---|
| 2025.11.17 | ₩73,385 | ₩73,385 | ₩71,660 | ₩71,900 | -2.02% | 4.1만 |
|---|
| 2025.11.14 | ₩73,867 | ₩74,602 | ₩73,867 | ₩74,054 | +0.25% | 1천 |
|---|
| 2025.11.13 | ₩75,378 | ₩75,378 | ₩74,616 | ₩74,656 | -0.96% | 700 |
|---|
| 2025.11.12 | ₩77,077 | ₩77,251 | ₩77,077 | ₩77,251 | +0.23% | 600 |
|---|
| 2025.11.11 | ₩76,074 | ₩76,582 | ₩76,074 | ₩76,448 | +0.49% | 2.8천 |
|---|
| 2025.11.10 | ₩75,726 | ₩76,328 | ₩75,726 | ₩76,261 | +0.71% | 1천 |
|---|
| 2025.11.07 | ₩74,509 | ₩75,392 | ₩74,268 | ₩75,392 | +1.18% | 800 |
|---|
| 2025.11.06 | ₩75,298 | ₩75,298 | ₩74,576 | ₩74,576 | -0.96% | 1천 |
|---|
| 2025.11.05 | ₩75,833 | ₩76,248 | ₩75,833 | ₩76,007 | +0.23% | 7.7천 |
|---|
| 2025.11.04 | ₩74,977 | ₩75,887 | ₩74,977 | ₩75,445 | +0.62% | 1.5천 |
|---|
| 2025.11.03 | ₩75,311 | ₩75,873 | ₩75,311 | ₩75,793 | +0.64% | 3.2천 |
|---|
| 2025.10.31 | ₩74,910 | ₩75,566 | ₩74,910 | ₩75,566 | +0.88% | 3.6천 |
|---|
| 2025.10.30 | ₩76,034 | ₩76,462 | ₩75,245 | ₩75,325 | -0.93% | 2.2천 |
|---|
| 2025.10.29 | ₩76,890 | ₩77,010 | ₩75,753 | ₩75,820 | -1.39% | 2천 |
|---|
| 2025.10.28 | ₩77,519 | ₩77,746 | ₩77,398 | ₩77,478 | -0.05% | 800 |
|---|
| 2025.10.27 | ₩78,067 | ₩78,067 | ₩77,759 | ₩77,933 | -0.17% | 2.4천 |
|---|
| 2025.10.24 | ₩77,572 | ₩77,585 | ₩77,425 | ₩77,425 | -0.19% | 900 |
|---|
| 2025.10.23 | ₩75,820 | ₩76,167 | ₩75,699 | ₩76,167 | +0.46% | 2.1천 |
|---|
| 2025.10.22 | ₩75,124 | ₩75,418 | ₩74,776 | ₩75,418 | +0.39% | 1천 |
|---|
| 2025.10.21 | ₩75,927 | ₩76,127 | ₩75,913 | ₩75,913 | -0.02% | 900 |
|---|
| 2025.10.20 | ₩75,525 | ₩75,860 | ₩75,525 | ₩75,753 | +0.30% | 1.8천 |
|---|
| 2025.10.17 | ₩74,469 | ₩74,469 | ₩73,613 | ₩74,067 | -0.54% | 1.3천 |
|---|
| 2025.10.16 | ₩75,445 | ₩75,820 | ₩73,599 | ₩73,693 | -2.32% | 2.7천 |
|---|
| 2025.10.15 | ₩76,060 | ₩76,382 | ₩76,020 | ₩76,261 | +0.26% | 800 |
|---|
| 2025.10.14 | ₩75,164 | ₩76,275 | ₩75,164 | ₩75,860 | +0.93% | 1.2천 |
|---|
| 2025.10.13 | ₩74,094 | ₩74,643 | ₩74,067 | ₩74,643 | +0.74% | 2.1천 |
|---|
| 2025.10.10 | ₩74,509 | ₩74,509 | ₩73,265 | ₩73,265 | -1.67% | 2.2천 |
|---|