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 | ₩77,261 | ₩77,368 | ₩77,154 | ₩77,301 | +0.05% | 2.9천 |
| 2026.10.08 | ₩76,539 | ₩77,248 | ₩76,177 | ₩77,234 | +0.91% | 8.3천 |
| 2026.10.07 | ₩76,886 | ₩76,886 | ₩76,525 | ₩76,739 | -0.19% | 2.5천 |
| 2026.10.06 | ₩78,371 | ₩78,505 | ₩77,943 | ₩77,956 | -0.53% | 6.3천 |
| 2026.10.05 | ₩77,849 | ₩78,465 | ₩77,849 | ₩78,331 | +0.62% | 6.8만 |
| 2026.10.02 | ₩78,438 | ₩78,492 | ₩77,916 | ₩77,916 | -0.67% | 4.7천 |
| 2026.10.01 | ₩76,244 | ₩77,314 | ₩76,030 | ₩77,314 | +1.40% | 1.2만 |
| 2026.09.30 | ₩78,318 | ₩78,318 | ₩77,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,207 |
| -1.42% |
| 3.7천 |
| 2026.09.29 | ₩77,448 | ₩77,836 | ₩77,314 | ₩77,836 | +0.50% | 5.5만 |
|---|
| 2026.09.28 | ₩78,344 | ₩78,371 | ₩78,318 | ₩78,318 | -0.03% | 4.8천 |
|---|
| 2026.09.25 | ₩79,174 | ₩79,174 | ₩79,134 | ₩79,134 | -0.05% | 1천 |
|---|
| 2026.09.24 | ₩78,077 | ₩78,719 | ₩78,077 | ₩78,719 | +0.82% | 1.7천 |
|---|
| 2026.09.23 | ₩78,893 | ₩79,040 | ₩78,425 | ₩78,425 | -0.59% | 900 |
|---|
| 2026.09.22 | ₩80,297 | ₩80,297 | ₩79,013 | ₩79,067 | -1.53% | 1.7천 |
|---|
| 2026.09.21 | ₩80,271 | ₩80,271 | ₩80,097 | ₩80,244 | -0.03% | 1.5천 |
|---|
| 2026.09.18 | ₩79,227 | ₩79,923 | ₩79,227 | ₩79,923 | +0.88% | 1.6천 |
|---|
| 2026.09.17 | ₩80,164 | ₩80,164 | ₩79,615 | ₩79,615 | -0.68% | 4.5천 |
|---|
| 2026.09.16 | ₩80,605 | ₩80,605 | ₩79,495 | ₩79,495 | -1.38% | 1.7천 |
|---|
| 2026.09.15 | ₩80,204 | ₩80,404 | ₩80,030 | ₩80,404 | +0.25% | 3.8천 |
|---|
| 2026.09.14 | ₩82,692 | ₩82,772 | ₩81,929 | ₩82,036 | -0.79% | 4.3천 |
|---|
| 2026.09.11 | ₩83,200 | ₩83,200 | ₩82,491 | ₩82,678 | -0.63% | 2천 |
|---|
| 2026.09.10 | ₩82,438 | ₩82,504 | ₩82,397 | ₩82,491 | +0.06% | 1천 |
|---|
| 2026.09.09 | ₩82,718 | ₩82,718 | ₩82,438 | ₩82,558 | -0.19% | 3.8천 |
|---|
| 2026.09.08 | ₩84,056 | ₩84,056 | ₩83,080 | ₩83,080 | -1.16% | 2.3천 |
|---|
| 2026.09.04 | ₩83,682 | ₩84,243 | ₩83,682 | ₩84,043 | +0.43% | 6.7만 |
|---|
| 2026.09.03 | ₩83,949 | ₩84,016 | ₩83,949 | ₩84,016 | +0.08% | 900 |
|---|
| 2026.09.02 | ₩83,080 | ₩83,080 | ₩82,438 | ₩82,478 | -0.72% | 2.7천 |
|---|
| 2026.09.01 | ₩82,625 | ₩82,772 | ₩81,742 | ₩81,742 | -1.07% | 1.8천 |
|---|
| 2026.08.31 | ₩83,200 | ₩83,200 | ₩82,866 | ₩82,932 | -0.32% | 3.4만 |
|---|
| 2026.08.28 | ₩83,962 | ₩83,962 | ₩83,762 | ₩83,762 | -0.24% | 1.4천 |
|---|
| 2026.08.27 | ₩84,003 | ₩84,257 | ₩84,003 | ₩84,257 | +0.30% | 2.9천 |
|---|
| 2026.08.26 | ₩84,310 | ₩84,444 | ₩84,310 | ₩84,350 | +0.05% | 900 |
|---|
| 2026.08.25 | ₩83,855 | ₩84,297 | ₩83,842 | ₩84,297 | +0.53% | 5.7천 |
|---|
| 2026.08.24 | ₩83,374 | ₩83,909 | ₩83,374 | ₩83,775 | +0.48% | 2천 |
|---|
| 2026.08.21 | ₩82,906 | ₩83,374 | ₩82,866 | ₩83,374 | +0.56% | 2.2천 |
|---|
| 2026.08.20 | ₩82,852 | ₩82,852 | ₩82,009 | ₩82,009 | -1.02% | 900 |
|---|
| 2026.08.19 | ₩84,083 | ₩84,671 | ₩83,347 | ₩83,347 | -0.87% | 6.4천 |
|---|
| 2026.08.18 | ₩84,538 | ₩84,671 | ₩84,324 | ₩84,511 | -0.03% | 2.5천 |
|---|
| 2026.08.17 | ₩85,153 | ₩85,501 | ₩84,966 | ₩85,273 | +0.14% | 2.1천 |
|---|
| 2026.08.14 | ₩85,180 | ₩85,434 | ₩85,180 | ₩85,287 | +0.13% | 1.8천 |
|---|
| 2026.08.13 | ₩84,832 | ₩85,046 | ₩84,564 | ₩85,046 | +0.25% | 3천 |
|---|
| 2026.08.12 | ₩84,096 | ₩84,578 | ₩84,096 | ₩84,578 | +0.57% | 1.1천 |
|---|
| 2026.08.11 | ₩83,789 | ₩83,789 | ₩83,294 | ₩83,695 | -0.11% | 3.5천 |
|---|
| 2026.08.10 | ₩83,735 | ₩83,735 | ₩83,253 | ₩83,253 | -0.58% | 3.5천 |
|---|
| 2026.08.07 | ₩83,213 | ₩83,267 | ₩83,066 | ₩83,120 | -0.11% | 3.7천 |
|---|
| 2026.08.06 | ₩85,300 | ₩85,394 | ₩84,136 | ₩84,444 | -1.00% | 3.7천 |
|---|
| 2026.08.05 | ₩86,183 | ₩86,223 | ₩85,340 | ₩85,701 | -0.56% | 1.9천 |
|---|
| 2026.08.04 | ₩85,474 | ₩86,169 | ₩85,474 | ₩85,862 | +0.45% | 2.8천 |
|---|
| 2026.08.03 | ₩83,976 | ₩84,778 | ₩83,976 | ₩84,778 | +0.96% | 3.5천 |
|---|
| 2026.07.31 | ₩83,053 | ₩83,722 | ₩83,053 | ₩83,722 | +0.81% | 1.1천 |
|---|
| 2026.07.30 | ₩82,438 | ₩83,561 | ₩82,357 | ₩83,561 | +1.36% | 1.8만 |
|---|
| 2026.07.29 | ₩83,481 | ₩83,481 | ₩82,237 | ₩82,237 | -1.49% | 1.4만 |
|---|
| 2026.07.28 | ₩83,548 | ₩84,069 | ₩82,946 | ₩83,989 | +0.53% | 4.5천 |
|---|
| 2026.07.27 | ₩83,534 | ₩83,748 | ₩83,173 | ₩83,722 | +0.22% | 1.5천 |
|---|
| 2026.07.24 | ₩82,598 | ₩83,240 | ₩82,518 | ₩83,053 | +0.55% | 2.1천 |
|---|
| 2026.07.23 | ₩81,943 | ₩82,344 | ₩81,943 | ₩82,344 | +0.49% | 1.6천 |
|---|
| 2026.07.22 | ₩83,855 | ₩83,855 | ₩83,481 | ₩83,481 | -0.45% | 1.5천 |
|---|
| 2026.07.21 | ₩83,976 | ₩84,337 | ₩83,508 | ₩83,842 | -0.16% | 6.1만 |
|---|
| 2026.07.20 | ₩84,257 | ₩84,257 | ₩83,347 | ₩83,347 | -1.08% | 5.5천 |
|---|
| 2026.07.17 | ₩84,230 | ₩84,511 | ₩83,842 | ₩83,882 | -0.41% | 3.8천 |
|---|
| 2026.07.16 | ₩84,725 | ₩85,608 | ₩84,725 | ₩84,925 | +0.24% | 7.2천 |
|---|
| 2026.07.15 | ₩84,805 | ₩85,073 | ₩84,738 | ₩85,033 | +0.27% | 6.8천 |
|---|
| 2026.07.14 | ₩83,989 | ₩84,176 | ₩83,748 | ₩83,762 | -0.27% | 1.3천 |
|---|
| 2026.07.13 | ₩83,387 | ₩83,387 | ₩82,357 | ₩82,558 | -0.99% | 5.3천 |
|---|
| 2026.07.10 | ₩83,521 | ₩83,708 | ₩83,441 | ₩83,682 | +0.19% | 1.9천 |
|---|
| 2026.07.09 | ₩82,331 | ₩83,789 | ₩82,304 | ₩83,508 | +1.43% | 6.7천 |
|---|
| 2026.07.08 | ₩83,066 | ₩83,066 | ₩81,662 | ₩81,662 | -1.69% | 1.7천 |
|---|
| 2026.07.07 | ₩83,775 | ₩84,150 | ₩83,735 | ₩83,735 | -0.05% | 5.1만 |
|---|
| 2026.07.06 | ₩83,307 | ₩83,909 | ₩83,227 | ₩83,655 | +0.42% | 35.6만 |
|---|
| 2026.07.02 | ₩82,411 | ₩82,906 | ₩82,317 | ₩82,317 | -0.11% | 800 |
|---|
| 2026.07.01 | ₩82,839 | ₩82,839 | ₩82,411 | ₩82,411 | -0.52% | 700 |
|---|
| 2026.06.30 | ₩81,327 | ₩81,474 | ₩81,327 | ₩81,474 | +0.18% | 400 |
|---|
| 2026.06.29 | ₩80,618 | ₩81,046 | ₩80,618 | ₩81,046 | +0.53% | 600 |
|---|
| 2026.06.26 | ₩81,194 | ₩81,742 | ₩81,194 | ₩81,434 | +0.30% | 2.7천 |
|---|
| 2026.06.25 | ₩82,491 | ₩82,491 | ₩81,515 | ₩81,515 | -1.18% | 1천 |
|---|
| 2026.06.24 | ₩81,541 | ₩82,063 | ₩81,541 | ₩81,608 | +0.08% | 2.3천 |
|---|
| 2026.06.23 | ₩81,876 | ₩82,424 | ₩81,876 | ₩82,063 | +0.23% | 1.4천 |
|---|
| 2026.06.22 | ₩81,595 | ₩81,595 | ₩81,595 | ₩81,595 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩81,528 | ₩81,528 | ₩80,819 | ₩81,060 | -0.57% | 1.1천 |
|---|
| 2026.06.17 | ₩80,926 | ₩80,926 | ₩80,926 | ₩80,926 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩81,568 | ₩81,595 | ₩81,555 | ₩81,595 | +0.03% | 500 |
|---|
| 2026.06.15 | ₩81,876 | ₩81,876 | ₩81,260 | ₩81,260 | -0.75% | 1.6천 |
|---|
| 2026.06.12 | ₩81,113 | ₩81,194 | ₩81,113 | ₩81,113 | 0.00% | 900 |
|---|
| 2026.06.11 | ₩79,789 | ₩80,043 | ₩79,548 | ₩80,043 | +0.32% | 2.7천 |
|---|
| 2026.06.10 | ₩79,495 | ₩79,522 | ₩79,040 | ₩79,040 | -0.57% | 1.5천 |
|---|
| 2026.06.09 | ₩79,134 | ₩79,134 | ₩78,251 | ₩79,027 | -0.14% | 700 |
|---|
| 2026.06.08 | ₩78,719 | ₩78,719 | ₩78,104 | ₩78,104 | -0.78% | 200 |
|---|
| 2026.06.05 | ₩78,278 | ₩78,385 | ₩78,184 | ₩78,385 | +0.14% | 7.3천 |
|---|
| 2026.06.04 | ₩78,157 | ₩78,278 | ₩78,157 | ₩78,278 | +0.15% | 200 |
|---|
| 2026.06.03 | ₩76,686 | ₩76,820 | ₩76,632 | ₩76,632 | -0.07% | 2.4천 |
|---|
| 2026.06.02 | ₩77,462 | ₩77,769 | ₩77,462 | ₩77,528 | +0.09% | 2.5천 |
|---|
| 2026.06.01 | ₩77,662 | ₩78,130 | ₩77,475 | ₩77,595 | -0.09% | 1.4천 |
|---|
| 2026.05.29 | ₩77,930 | ₩78,612 | ₩77,930 | ₩78,331 | +0.51% | 3천 |
|---|
| 2026.05.28 | ₩78,010 | ₩78,171 | ₩78,010 | ₩78,171 | +0.21% | 500 |
|---|
| 2026.05.27 | ₩78,719 | ₩78,719 | ₩78,465 | ₩78,585 | -0.17% | 400 |
|---|
| 2026.05.26 | ₩79,187 | ₩79,495 | ₩79,013 | ₩79,495 | +0.39% | 1.9천 |
|---|
| 2026.05.22 | ₩79,307 | ₩79,307 | ₩78,759 | ₩78,759 | -0.69% | 300 |
|---|
| 2026.05.21 | ₩78,157 | ₩78,786 | ₩78,157 | ₩78,786 | +0.80% | 2.7천 |
|---|
| 2026.05.20 | ₩78,090 | ₩78,853 | ₩78,090 | ₩78,853 | +0.98% | 300 |
|---|
| 2026.05.19 | ₩77,167 | ₩77,421 | ₩77,167 | ₩77,421 | +0.33% | 1천 |
|---|
| 2026.05.18 | ₩77,301 | ₩78,478 | ₩77,301 | ₩78,264 | +1.25% | 800 |
|---|
| 2026.05.15 | ₩77,689 | ₩77,689 | ₩77,488 | ₩77,515 | -0.22% | 1.3천 |
|---|
| 2026.05.14 | ₩78,425 | ₩78,706 | ₩78,425 | ₩78,706 | +0.36% | 300 |
|---|
| 2026.05.13 | ₩77,930 | ₩78,197 | ₩77,930 | ₩78,117 | +0.24% | 500 |
|---|
| 2026.05.12 | ₩77,716 | ₩78,572 | ₩77,716 | ₩78,425 | +0.91% | 500 |
|---|
| 2026.05.11 | ₩78,973 | ₩78,973 | ₩78,157 | ₩78,184 | -1.00% | 1.2천 |
|---|
| 2026.05.08 | ₩78,465 | ₩78,692 | ₩78,398 | ₩78,692 | +0.29% | 2.5천 |
|---|
| 2026.05.07 | ₩79,053 | ₩79,053 | ₩78,130 | ₩78,130 | -1.17% | 600 |
|---|
| 2026.05.06 | ₩78,679 | ₩78,786 | ₩78,545 | ₩78,786 | +0.14% | 700 |
|---|
| 2026.05.05 | ₩77,836 | ₩78,117 | ₩77,783 | ₩78,050 | +0.27% | 1.7천 |
|---|
| 2026.05.04 | ₩77,301 | ₩77,301 | ₩77,047 | ₩77,047 | -0.33% | 400 |
|---|
| 2026.05.01 | ₩77,702 | ₩78,197 | ₩77,676 | ₩77,729 | +0.03% | 900 |
|---|
| 2026.04.30 | ₩77,194 | ₩77,809 | ₩77,194 | ₩77,809 | +0.80% | 2.2천 |
|---|
| 2026.04.29 | ₩77,087 | ₩77,288 | ₩76,632 | ₩76,632 | -0.59% | 1.3천 |
|---|
| 2026.04.28 | ₩78,211 | ₩78,211 | ₩77,488 | ₩77,809 | -0.51% | 800 |
|---|
| 2026.04.27 | ₩77,395 | ₩77,542 | ₩77,261 | ₩77,542 | +0.19% | 1.1천 |
|---|
| 2026.04.24 | ₩77,047 | ₩77,047 | ₩76,980 | ₩76,980 | -0.09% | 200 |
|---|
| 2026.04.23 | ₩77,181 | ₩77,448 | ₩77,181 | ₩77,448 | +0.35% | 200 |
|---|
| 2026.04.22 | ₩77,903 | ₩77,903 | ₩77,207 | ₩77,207 | -0.89% | 500 |
|---|
| 2026.04.21 | ₩77,956 | ₩77,956 | ₩77,876 | ₩77,876 | -0.10% | 300 |
|---|
| 2026.04.20 | ₩78,759 | ₩78,759 | ₩78,692 | ₩78,692 | -0.08% | 600 |
|---|
| 2026.04.17 | ₩78,505 | ₩78,505 | ₩78,171 | ₩78,291 | -0.27% | 800 |
|---|
| 2026.04.16 | ₩76,980 | ₩77,288 | ₩76,980 | ₩77,288 | +0.40% | 2.9천 |
|---|
| 2026.04.15 | ₩77,181 | ₩77,181 | ₩77,181 | ₩77,181 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩75,990 | ₩76,579 | ₩75,990 | ₩76,579 | +0.77% | 500 |
|---|
| 2026.04.13 | ₩74,037 | ₩75,522 | ₩74,037 | ₩75,522 | +2.01% | 5.1천 |
|---|
| 2026.04.10 | ₩74,211 | ₩74,439 | ₩74,144 | ₩74,439 | +0.31% | 1.3천 |
|---|
| 2026.04.09 | ₩75,375 | ₩75,375 | ₩74,974 | ₩74,974 | -0.53% | 300 |
|---|
| 2026.04.08 | ₩74,693 | ₩74,693 | ₩74,452 | ₩74,639 | -0.07% | 2.7천 |
|---|
| 2026.04.07 | ₩71,977 | ₩72,379 | ₩71,951 | ₩72,379 | +0.56% | 700 |
|---|
| 2026.04.06 | ₩72,151 | ₩72,379 | ₩72,098 | ₩72,365 | +0.30% | 1.7천 |
|---|
| 2026.04.02 | ₩71,656 | ₩72,058 | ₩71,643 | ₩72,058 | +0.56% | 3천 |
|---|
| 2026.04.01 | ₩72,044 | ₩72,098 | ₩71,576 | ₩71,576 | -0.65% | 1천 |
|---|
| 2026.03.31 | ₩71,121 | ₩71,228 | ₩71,121 | ₩71,228 | +0.15% | 400 |
|---|
| 2026.03.30 | ₩69,356 | ₩69,356 | ₩69,115 | ₩69,302 | -0.08% | 1.8천 |
|---|
| 2026.03.27 | ₩69,917 | ₩69,917 | ₩68,981 | ₩68,981 | -1.34% | 900 |
|---|
| 2026.03.26 | ₩71,496 | ₩71,496 | ₩70,760 | ₩70,827 | -0.94% | 1.1천 |
|---|
| 2026.03.25 | ₩71,335 | ₩72,044 | ₩71,335 | ₩71,523 | +0.26% | 5.5천 |
|---|
| 2026.03.24 | ₩70,680 | ₩71,737 | ₩70,680 | ₩71,242 | +0.79% | 1.2천 |
|---|
| 2026.03.23 | ₩71,750 | ₩71,803 | ₩71,161 | ₩71,161 | -0.82% | 1.7천 |
|---|
| 2026.03.20 | ₩70,399 | ₩70,412 | ₩69,824 | ₩70,212 | -0.27% | 1천 |
|---|
| 2026.03.19 | ₩70,666 | ₩70,827 | ₩70,265 | ₩70,827 | +0.23% | 1.3천 |
|---|
| 2026.03.18 | ₩70,961 | ₩71,536 | ₩70,934 | ₩70,934 | -0.04% | 800 |
|---|
| 2026.03.17 | ₩71,790 | ₩71,991 | ₩71,737 | ₩71,737 | -0.07% | 1.5천 |
|---|
| 2026.03.16 | ₩71,215 | ₩71,215 | ₩70,653 | ₩70,720 | -0.69% | 500 |
|---|
| 2026.03.13 | ₩70,640 | ₩70,800 | ₩70,065 | ₩70,158 | -0.68% | 9.7천 |
|---|
| 2026.03.12 | ₩70,051 | ₩70,172 | ₩69,717 | ₩69,917 | -0.19% | 8천 |
|---|
| 2026.03.11 | ₩71,202 | ₩71,202 | ₩70,613 | ₩71,041 | -0.23% | 1.6천 |
|---|
| 2026.03.10 | ₩71,803 | ₩72,205 | ₩71,228 | ₩71,576 | -0.32% | 7.8천 |
|---|
| 2026.03.09 | ₩70,265 | ₩71,817 | ₩69,717 | ₩71,817 | +2.21% | 1.7천 |
|---|
| 2026.03.06 | ₩71,603 | ₩71,844 | ₩71,389 | ₩71,844 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩73,328 | ₩73,743 | ₩72,660 | ₩73,168 | -0.22% | 6.8천 |
|---|
| 2026.03.04 | ₩73,930 | ₩74,318 | ₩73,930 | ₩74,104 | +0.24% | 6.4천 |
|---|
| 2026.03.03 | ₩72,379 | ₩73,997 | ₩72,352 | ₩73,569 | +1.64% | 9.8천 |
|---|
| 2026.03.02 | ₩73,141 | ₩74,332 | ₩73,128 | ₩74,198 | +1.44% | 35.9만 |
|---|
| 2026.02.27 | ₩73,904 | ₩73,904 | ₩73,288 | ₩73,649 | -0.34% | 900 |
|---|
| 2026.02.26 | ₩76,244 | ₩76,565 | ₩75,549 | ₩76,405 | +0.21% | 3.3천 |
|---|
| 2026.02.25 | ₩73,944 | ₩74,813 | ₩73,944 | ₩74,813 | +1.18% | 600 |
|---|
| 2026.02.24 | ₩72,700 | ₩73,462 | ₩72,459 | ₩73,422 | +0.99% | 3.1천 |
|---|
| 2026.02.23 | ₩74,920 | ₩74,920 | ₩72,526 | ₩72,526 | -3.20% | 3.2천 |
|---|
| 2026.02.20 | ₩75,134 | ₩75,375 | ₩75,054 | ₩75,375 | +0.32% | 1.5천 |
|---|
| 2026.02.19 | ₩75,335 | ₩75,375 | ₩75,268 | ₩75,268 | -0.09% | 1.6천 |
|---|
| 2026.02.18 | ₩76,044 | ₩76,258 | ₩76,017 | ₩76,111 | +0.09% | 1천 |
|---|
| 2026.02.17 | ₩75,268 | ₩75,669 | ₩75,268 | ₩75,335 | +0.09% | 700 |
|---|
| 2026.02.13 | ₩74,372 | ₩74,800 | ₩74,372 | ₩74,800 | +0.58% | 400 |
|---|
| 2026.02.12 | ₩75,388 | ₩75,388 | ₩74,171 | ₩74,198 | -1.58% | 3천 |
|---|
| 2026.02.11 | ₩76,766 | ₩76,820 | ₩76,539 | ₩76,552 | -0.28% | 2.1천 |
|---|
| 2026.02.10 | ₩79,401 | ₩79,508 | ₩77,876 | ₩78,117 | -1.62% | 2.7만 |
|---|
| 2026.02.09 | ₩78,652 | ₩79,214 | ₩78,652 | ₩78,866 | +0.27% | 2.6만 |
|---|
| 2026.02.06 | ₩77,849 | ₩78,599 | ₩77,849 | ₩78,599 | +0.96% | 1.9천 |
|---|
| 2026.02.05 | ₩76,672 | ₩76,672 | ₩76,137 | ₩76,311 | -0.47% | 1.3천 |
|---|
| 2026.02.04 | ₩77,809 | ₩77,809 | ₩76,833 | ₩77,207 | -0.77% | 2.2천 |
|---|
| 2026.02.03 | ₩77,903 | ₩78,117 | ₩76,713 | ₩77,288 | -0.79% | 2.7천 |
|---|
| 2026.02.02 | ₩77,555 | ₩78,318 | ₩77,515 | ₩78,077 | +0.67% | 2.6천 |
|---|
| 2026.01.30 | ₩77,876 | ₩78,251 | ₩77,355 | ₩77,823 | -0.07% | 3천 |
|---|
| 2026.01.29 | ₩78,358 | ₩78,425 | ₩78,064 | ₩78,425 | +0.09% | 1.6천 |
|---|
| 2026.01.28 | ₩78,211 | ₩78,291 | ₩78,050 | ₩78,117 | -0.12% | 1.2천 |
|---|
| 2026.01.27 | ₩77,836 | ₩77,903 | ₩77,836 | ₩77,903 | +0.09% | 600 |
|---|
| 2026.01.26 | ₩78,585 | ₩78,585 | ₩78,077 | ₩78,492 | -0.12% | 4.4천 |
|---|
| 2026.01.23 | ₩79,307 | ₩79,307 | ₩78,425 | ₩78,425 | -1.11% | 500 |
|---|
| 2026.01.22 | ₩79,629 | ₩80,418 | ₩79,629 | ₩79,802 | +0.22% | 3.9천 |
|---|
| 2026.01.21 | ₩78,237 | ₩79,361 | ₩78,237 | ₩79,120 | +1.13% | 1천 |
|---|
| 2026.01.20 | ₩78,839 | ₩78,839 | ₩77,649 | ₩77,649 | -1.51% | 3.6천 |
|---|
| 2026.01.16 | ₩79,936 | ₩80,150 | ₩79,695 | ₩79,695 | -0.30% | 4천 |
|---|
| 2026.01.15 | ₩79,348 | ₩79,816 | ₩79,348 | ₩79,428 | +0.10% | 1.3천 |
|---|
| 2026.01.14 | ₩77,582 | ₩78,532 | ₩77,582 | ₩78,532 | +1.22% | 4.7천 |
|---|
| 2026.01.13 | ₩78,532 | ₩78,786 | ₩78,465 | ₩78,465 | -0.09% | 1천 |
|---|
| 2026.01.12 | ₩78,532 | ₩79,441 | ₩78,532 | ₩79,441 | +1.16% | 2.5천 |
|---|
| 2026.01.09 | ₩80,043 | ₩80,337 | ₩79,669 | ₩79,669 | -0.47% | 1.4천 |
|---|
| 2026.01.08 | ₩80,043 | ₩80,230 | ₩79,909 | ₩80,070 | +0.03% | 2.4천 |
|---|
| 2026.01.07 | ₩79,802 | ₩79,936 | ₩79,682 | ₩79,682 | -0.15% | 3천 |
|---|
| 2026.01.06 | ₩79,575 | ₩80,378 | ₩79,548 | ₩80,324 | +0.94% | 1.3천 |
|---|
| 2026.01.05 | ₩79,776 | ₩80,204 | ₩79,776 | ₩79,816 | +0.05% | 1.2천 |
|---|
| 2026.01.02 | ₩77,234 | ₩78,278 | ₩77,114 | ₩78,064 | +1.07% | 2.7천 |
|---|
| 2025.12.31 | ₩77,930 | ₩77,930 | ₩77,221 | ₩77,221 | -0.91% | 6.4천 |
|---|
| 2025.12.30 | ₩78,465 | ₩78,465 | ₩78,037 | ₩78,037 | -0.55% | 1.2천 |
|---|
| 2025.12.29 | ₩78,625 | ₩78,746 | ₩78,425 | ₩78,652 | +0.03% | 1.2천 |
|---|
| 2025.12.26 | ₩79,414 | ₩79,414 | ₩79,134 | ₩79,174 | -0.30% | 600 |
|---|
| 2025.12.24 | ₩78,960 | ₩79,428 | ₩78,960 | ₩79,428 | +0.59% | 1.5천 |
|---|
| 2025.12.23 | ₩79,160 | ₩79,160 | ₩78,986 | ₩79,160 | 0.00% | 700 |
|---|
| 2025.12.22 | ₩78,706 | ₩79,160 | ₩78,706 | ₩79,067 | +0.46% | 1.7만 |
|---|
| 2025.12.19 | ₩78,358 | ₩78,358 | ₩78,264 | ₩78,318 | -0.05% | 9.9천 |
|---|
| 2025.12.18 | ₩77,983 | ₩78,023 | ₩77,863 | ₩77,863 | -0.15% | 1.3천 |
|---|
| 2025.12.17 | ₩77,689 | ₩77,809 | ₩77,248 | ₩77,261 | -0.55% | 2.1천 |
|---|
| 2025.12.16 | ₩78,157 | ₩78,157 | ₩77,970 | ₩77,970 | -0.24% | 1.1천 |
|---|
| 2025.12.15 | ₩78,358 | ₩78,358 | ₩77,676 | ₩77,796 | -0.72% | 1.1천 |
|---|
| 2025.12.12 | ₩79,013 | ₩79,013 | ₩78,211 | ₩78,505 | -0.64% | 3.5천 |
|---|
| 2025.12.11 | ₩79,241 | ₩79,281 | ₩79,200 | ₩79,281 | +0.05% | 2.4천 |
|---|
| 2025.12.10 | ₩78,558 | ₩79,120 | ₩78,558 | ₩78,973 | +0.53% | 800 |
|---|
| 2025.12.09 | ₩78,050 | ₩78,505 | ₩77,689 | ₩77,689 | -0.46% | 2.1천 |
|---|
| 2025.12.08 | ₩77,234 | ₩77,381 | ₩77,034 | ₩77,314 | +0.10% | 1.1천 |
|---|
| 2025.12.05 | ₩77,381 | ₩77,729 | ₩77,381 | ₩77,448 | +0.09% | 3.1천 |
|---|
| 2025.12.04 | ₩77,034 | ₩77,756 | ₩77,034 | ₩77,676 | +0.83% | 1.4천 |
|---|
| 2025.12.03 | ₩76,391 | ₩77,100 | ₩76,191 | ₩77,100 | +0.93% | 2.5천 |
|---|
| 2025.12.02 | ₩75,776 | ₩76,124 | ₩75,495 | ₩75,495 | -0.37% | 1.3천 |
|---|
| 2025.12.01 | ₩75,469 | ₩75,469 | ₩75,469 | ₩75,469 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩76,097 | ₩76,298 | ₩76,097 | ₩76,298 | +0.26% | 900 |
|---|
| 2025.11.26 | ₩75,469 | ₩76,231 | ₩75,455 | ₩75,696 | +0.30% | 2.5천 |
|---|
| 2025.11.25 | ₩73,529 | ₩74,840 | ₩73,529 | ₩74,840 | +1.78% | 900 |
|---|
| 2025.11.24 | ₩72,633 | ₩73,355 | ₩72,633 | ₩73,355 | +0.99% | 900 |
|---|
| 2025.11.21 | ₩71,242 | ₩72,713 | ₩71,242 | ₩72,419 | +1.65% | 2.2천 |
|---|
| 2025.11.20 | ₩74,011 | ₩74,011 | ₩70,947 | ₩70,947 | -4.14% | 700 |
|---|
| 2025.11.19 | ₩71,977 | ₩72,526 | ₩71,977 | ₩72,526 | +0.76% | 900 |
|---|
| 2025.11.18 | ₩72,272 | ₩72,272 | ₩71,817 | ₩71,817 | -0.63% | 1.3천 |
|---|
| 2025.11.17 | ₩73,382 | ₩73,382 | ₩71,656 | ₩71,897 | -2.02% | 4.1만 |
|---|
| 2025.11.14 | ₩73,863 | ₩74,599 | ₩73,863 | ₩74,051 | +0.25% | 1천 |
|---|
| 2025.11.13 | ₩75,375 | ₩75,375 | ₩74,612 | ₩74,653 | -0.96% | 700 |
|---|
| 2025.11.12 | ₩77,074 | ₩77,248 | ₩77,074 | ₩77,248 | +0.23% | 600 |
|---|
| 2025.11.11 | ₩76,070 | ₩76,579 | ₩76,070 | ₩76,445 | +0.49% | 2.8천 |
|---|
| 2025.11.10 | ₩75,723 | ₩76,325 | ₩75,723 | ₩76,258 | +0.71% | 1천 |
|---|
| 2025.11.07 | ₩74,505 | ₩75,388 | ₩74,265 | ₩75,388 | +1.18% | 800 |
|---|
| 2025.11.06 | ₩75,295 | ₩75,295 | ₩74,572 | ₩74,572 | -0.96% | 1천 |
|---|
| 2025.11.05 | ₩75,830 | ₩76,244 | ₩75,830 | ₩76,004 | +0.23% | 7.7천 |
|---|
| 2025.11.04 | ₩74,974 | ₩75,883 | ₩74,974 | ₩75,442 | +0.62% | 1.5천 |
|---|
| 2025.11.03 | ₩75,308 | ₩75,870 | ₩75,308 | ₩75,790 | +0.64% | 3.2천 |
|---|
| 2025.10.31 | ₩74,907 | ₩75,562 | ₩74,907 | ₩75,562 | +0.88% | 3.6천 |
|---|
| 2025.10.30 | ₩76,030 | ₩76,458 | ₩75,241 | ₩75,321 | -0.93% | 2.2천 |
|---|
| 2025.10.29 | ₩76,886 | ₩77,007 | ₩75,749 | ₩75,816 | -1.39% | 2천 |
|---|
| 2025.10.28 | ₩77,515 | ₩77,742 | ₩77,395 | ₩77,475 | -0.05% | 800 |
|---|
| 2025.10.27 | ₩78,064 | ₩78,064 | ₩77,756 | ₩77,930 | -0.17% | 2.4천 |
|---|
| 2025.10.24 | ₩77,569 | ₩77,582 | ₩77,421 | ₩77,421 | -0.19% | 900 |
|---|
| 2025.10.23 | ₩75,816 | ₩76,164 | ₩75,696 | ₩76,164 | +0.46% | 2.1천 |
|---|
| 2025.10.22 | ₩75,121 | ₩75,415 | ₩74,773 | ₩75,415 | +0.39% | 1천 |
|---|
| 2025.10.21 | ₩75,923 | ₩76,124 | ₩75,910 | ₩75,910 | -0.02% | 900 |
|---|
| 2025.10.20 | ₩75,522 | ₩75,856 | ₩75,522 | ₩75,749 | +0.30% | 1.8천 |
|---|
| 2025.10.17 | ₩74,465 | ₩74,465 | ₩73,609 | ₩74,064 | -0.54% | 1.3천 |
|---|
| 2025.10.16 | ₩75,442 | ₩75,816 | ₩73,596 | ₩73,689 | -2.32% | 2.7천 |
|---|
| 2025.10.15 | ₩76,057 | ₩76,378 | ₩76,017 | ₩76,258 | +0.26% | 800 |
|---|
| 2025.10.14 | ₩75,161 | ₩76,271 | ₩75,161 | ₩75,856 | +0.93% | 1.2천 |
|---|
| 2025.10.13 | ₩74,091 | ₩74,639 | ₩74,064 | ₩74,639 | +0.74% | 2.1천 |
|---|
| 2025.10.10 | ₩74,505 | ₩74,505 | ₩73,261 | ₩73,261 | -1.67% | 2.2천 |
|---|