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 | ₩77,474 | ₩77,581 | ₩77,367 | ₩77,514 | +0.05% | 2.9천 |
| 2026.10.08 | ₩76,750 | ₩77,461 | ₩76,388 | ₩77,447 | +0.91% | 8.3천 |
| 2026.10.07 | ₩77,098 | ₩77,098 | ₩76,736 | ₩76,951 | -0.19% | 2.5천 |
| 2026.10.06 | ₩78,587 | ₩78,721 | ₩78,158 | ₩78,172 | -0.53% | 6.3천 |
| 2026.10.05 | ₩78,064 | ₩78,681 | ₩78,064 | ₩78,547 | +0.62% | 6.8만 |
| 2026.10.02 | ₩78,654 | ₩78,708 | ₩78,131 | ₩78,131 | -0.67% | 4.7천 |
| 2026.10.01 | ₩76,455 | ₩77,528 | ₩76,240 | ₩77,528 | +1.40% | 1.2만 |
| 2026.09.30 | ₩78,534 | ₩78,534 | ₩77,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,420 |
| -1.42% |
| 3.7천 |
| 2026.09.29 | ₩77,662 | ₩78,051 | ₩77,528 | ₩78,051 | +0.50% | 5.5만 |
|---|
| 2026.09.28 | ₩78,561 | ₩78,587 | ₩78,534 | ₩78,534 | -0.03% | 4.8천 |
|---|
| 2026.09.25 | ₩79,392 | ₩79,392 | ₩79,352 | ₩79,352 | -0.05% | 1천 |
|---|
| 2026.09.24 | ₩78,292 | ₩78,936 | ₩78,292 | ₩78,936 | +0.82% | 1.7천 |
|---|
| 2026.09.23 | ₩79,110 | ₩79,258 | ₩78,641 | ₩78,641 | -0.59% | 900 |
|---|
| 2026.09.22 | ₩80,519 | ₩80,519 | ₩79,231 | ₩79,285 | -1.53% | 1.7천 |
|---|
| 2026.09.21 | ₩80,492 | ₩80,492 | ₩80,318 | ₩80,465 | -0.03% | 1.5천 |
|---|
| 2026.09.18 | ₩79,446 | ₩80,143 | ₩79,446 | ₩80,143 | +0.88% | 1.6천 |
|---|
| 2026.09.17 | ₩80,385 | ₩80,385 | ₩79,835 | ₩79,835 | -0.68% | 4.5천 |
|---|
| 2026.09.16 | ₩80,827 | ₩80,827 | ₩79,714 | ₩79,714 | -1.38% | 1.7천 |
|---|
| 2026.09.15 | ₩80,425 | ₩80,626 | ₩80,251 | ₩80,626 | +0.25% | 3.8천 |
|---|
| 2026.09.14 | ₩82,920 | ₩83,000 | ₩82,155 | ₩82,263 | -0.79% | 4.3천 |
|---|
| 2026.09.11 | ₩83,429 | ₩83,429 | ₩82,719 | ₩82,906 | -0.63% | 2천 |
|---|
| 2026.09.10 | ₩82,665 | ₩82,732 | ₩82,625 | ₩82,719 | +0.06% | 1천 |
|---|
| 2026.09.09 | ₩82,947 | ₩82,947 | ₩82,665 | ₩82,786 | -0.19% | 3.8천 |
|---|
| 2026.09.08 | ₩84,288 | ₩84,288 | ₩83,309 | ₩83,309 | -1.16% | 2.3천 |
|---|
| 2026.09.04 | ₩83,912 | ₩84,476 | ₩83,912 | ₩84,275 | +0.43% | 6.7만 |
|---|
| 2026.09.03 | ₩84,181 | ₩84,248 | ₩84,181 | ₩84,248 | +0.08% | 900 |
|---|
| 2026.09.02 | ₩83,309 | ₩83,309 | ₩82,665 | ₩82,705 | -0.72% | 2.7천 |
|---|
| 2026.09.01 | ₩82,853 | ₩83,000 | ₩81,967 | ₩81,967 | -1.07% | 1.8천 |
|---|
| 2026.08.31 | ₩83,429 | ₩83,429 | ₩83,094 | ₩83,161 | -0.32% | 3.4만 |
|---|
| 2026.08.28 | ₩84,194 | ₩84,194 | ₩83,993 | ₩83,993 | -0.24% | 1.4천 |
|---|
| 2026.08.27 | ₩84,234 | ₩84,489 | ₩84,234 | ₩84,489 | +0.30% | 2.9천 |
|---|
| 2026.08.26 | ₩84,543 | ₩84,677 | ₩84,543 | ₩84,583 | +0.05% | 900 |
|---|
| 2026.08.25 | ₩84,087 | ₩84,529 | ₩84,073 | ₩84,529 | +0.53% | 5.7천 |
|---|
| 2026.08.24 | ₩83,604 | ₩84,140 | ₩83,604 | ₩84,006 | +0.48% | 2천 |
|---|
| 2026.08.21 | ₩83,134 | ₩83,604 | ₩83,094 | ₩83,604 | +0.56% | 2.2천 |
|---|
| 2026.08.20 | ₩83,081 | ₩83,081 | ₩82,236 | ₩82,236 | -1.02% | 900 |
|---|
| 2026.08.19 | ₩84,315 | ₩84,905 | ₩83,577 | ₩83,577 | -0.87% | 6.4천 |
|---|
| 2026.08.18 | ₩84,771 | ₩84,905 | ₩84,556 | ₩84,744 | -0.03% | 2.5천 |
|---|
| 2026.08.17 | ₩85,388 | ₩85,737 | ₩85,200 | ₩85,509 | +0.14% | 2.1천 |
|---|
| 2026.08.14 | ₩85,415 | ₩85,669 | ₩85,415 | ₩85,522 | +0.13% | 1.8천 |
|---|
| 2026.08.13 | ₩85,066 | ₩85,280 | ₩84,798 | ₩85,280 | +0.25% | 3천 |
|---|
| 2026.08.12 | ₩84,328 | ₩84,811 | ₩84,328 | ₩84,811 | +0.57% | 1.1천 |
|---|
| 2026.08.11 | ₩84,020 | ₩84,020 | ₩83,523 | ₩83,926 | -0.11% | 3.5천 |
|---|
| 2026.08.10 | ₩83,966 | ₩83,966 | ₩83,483 | ₩83,483 | -0.58% | 3.5천 |
|---|
| 2026.08.07 | ₩83,443 | ₩83,497 | ₩83,295 | ₩83,349 | -0.11% | 3.7천 |
|---|
| 2026.08.06 | ₩85,535 | ₩85,629 | ₩84,368 | ₩84,677 | -1.00% | 3.7천 |
|---|
| 2026.08.05 | ₩86,421 | ₩86,461 | ₩85,576 | ₩85,938 | -0.56% | 1.9천 |
|---|
| 2026.08.04 | ₩85,710 | ₩86,407 | ₩85,710 | ₩86,099 | +0.45% | 2.8천 |
|---|
| 2026.08.03 | ₩84,207 | ₩85,012 | ₩84,207 | ₩85,012 | +0.96% | 3.5천 |
|---|
| 2026.07.31 | ₩83,282 | ₩83,953 | ₩83,282 | ₩83,953 | +0.81% | 1.1천 |
|---|
| 2026.07.30 | ₩82,665 | ₩83,792 | ₩82,584 | ₩83,792 | +1.36% | 1.8만 |
|---|
| 2026.07.29 | ₩83,711 | ₩83,711 | ₩82,464 | ₩82,464 | -1.49% | 1.4만 |
|---|
| 2026.07.28 | ₩83,778 | ₩84,301 | ₩83,175 | ₩84,221 | +0.53% | 4.5천 |
|---|
| 2026.07.27 | ₩83,765 | ₩83,979 | ₩83,403 | ₩83,953 | +0.22% | 1.5천 |
|---|
| 2026.07.24 | ₩82,826 | ₩83,470 | ₩82,745 | ₩83,282 | +0.55% | 2.1천 |
|---|
| 2026.07.23 | ₩82,169 | ₩82,571 | ₩82,169 | ₩82,571 | +0.49% | 1.6천 |
|---|
| 2026.07.22 | ₩84,087 | ₩84,087 | ₩83,711 | ₩83,711 | -0.45% | 1.5천 |
|---|
| 2026.07.21 | ₩84,207 | ₩84,570 | ₩83,738 | ₩84,073 | -0.16% | 6.1만 |
|---|
| 2026.07.20 | ₩84,489 | ₩84,489 | ₩83,577 | ₩83,577 | -1.08% | 5.5천 |
|---|
| 2026.07.17 | ₩84,462 | ₩84,744 | ₩84,073 | ₩84,114 | -0.41% | 3.8천 |
|---|
| 2026.07.16 | ₩84,959 | ₩85,844 | ₩84,959 | ₩85,160 | +0.24% | 7.2천 |
|---|
| 2026.07.15 | ₩85,039 | ₩85,307 | ₩84,972 | ₩85,267 | +0.27% | 6.8천 |
|---|
| 2026.07.14 | ₩84,221 | ₩84,409 | ₩83,979 | ₩83,993 | -0.27% | 1.3천 |
|---|
| 2026.07.13 | ₩83,617 | ₩83,617 | ₩82,584 | ₩82,786 | -0.99% | 5.3천 |
|---|
| 2026.07.10 | ₩83,751 | ₩83,939 | ₩83,671 | ₩83,912 | +0.19% | 1.9천 |
|---|
| 2026.07.09 | ₩82,558 | ₩84,020 | ₩82,531 | ₩83,738 | +1.43% | 6.7천 |
|---|
| 2026.07.08 | ₩83,295 | ₩83,295 | ₩81,887 | ₩81,887 | -1.69% | 1.7천 |
|---|
| 2026.07.07 | ₩84,006 | ₩84,382 | ₩83,966 | ₩83,966 | -0.05% | 5.1만 |
|---|
| 2026.07.06 | ₩83,537 | ₩84,140 | ₩83,456 | ₩83,886 | +0.42% | 35.6만 |
|---|
| 2026.07.02 | ₩82,638 | ₩83,134 | ₩82,544 | ₩82,544 | -0.11% | 800 |
|---|
| 2026.07.01 | ₩83,067 | ₩83,067 | ₩82,638 | ₩82,638 | -0.52% | 700 |
|---|
| 2026.06.30 | ₩81,552 | ₩81,699 | ₩81,552 | ₩81,699 | +0.18% | 400 |
|---|
| 2026.06.29 | ₩80,841 | ₩81,270 | ₩80,841 | ₩81,270 | +0.53% | 600 |
|---|
| 2026.06.26 | ₩81,418 | ₩81,967 | ₩81,418 | ₩81,659 | +0.30% | 2.7천 |
|---|
| 2026.06.25 | ₩82,719 | ₩82,719 | ₩81,739 | ₩81,739 | -1.18% | 1천 |
|---|
| 2026.06.24 | ₩81,766 | ₩82,289 | ₩81,766 | ₩81,833 | +0.08% | 2.3천 |
|---|
| 2026.06.23 | ₩82,102 | ₩82,652 | ₩82,102 | ₩82,289 | +0.23% | 1.4천 |
|---|
| 2026.06.22 | ₩81,820 | ₩81,820 | ₩81,820 | ₩81,820 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩81,753 | ₩81,753 | ₩81,042 | ₩81,283 | -0.57% | 1.1천 |
|---|
| 2026.06.17 | ₩81,149 | ₩81,149 | ₩81,149 | ₩81,149 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩81,793 | ₩81,820 | ₩81,780 | ₩81,820 | +0.03% | 500 |
|---|
| 2026.06.15 | ₩82,102 | ₩82,102 | ₩81,485 | ₩81,485 | -0.75% | 1.6천 |
|---|
| 2026.06.12 | ₩81,337 | ₩81,418 | ₩81,337 | ₩81,337 | 0.00% | 900 |
|---|
| 2026.06.11 | ₩80,009 | ₩80,264 | ₩79,768 | ₩80,264 | +0.32% | 2.7천 |
|---|
| 2026.06.10 | ₩79,714 | ₩79,741 | ₩79,258 | ₩79,258 | -0.57% | 1.5천 |
|---|
| 2026.06.09 | ₩79,352 | ₩79,352 | ₩78,467 | ₩79,245 | -0.14% | 700 |
|---|
| 2026.06.08 | ₩78,936 | ₩78,936 | ₩78,319 | ₩78,319 | -0.78% | 200 |
|---|
| 2026.06.05 | ₩78,493 | ₩78,601 | ₩78,400 | ₩78,601 | +0.14% | 7.3천 |
|---|
| 2026.06.04 | ₩78,373 | ₩78,493 | ₩78,373 | ₩78,493 | +0.15% | 200 |
|---|
| 2026.06.03 | ₩76,897 | ₩77,031 | ₩76,844 | ₩76,844 | -0.07% | 2.4천 |
|---|
| 2026.06.02 | ₩77,675 | ₩77,984 | ₩77,675 | ₩77,742 | +0.09% | 2.5천 |
|---|
| 2026.06.01 | ₩77,876 | ₩78,346 | ₩77,689 | ₩77,809 | -0.09% | 1.4천 |
|---|
| 2026.05.29 | ₩78,145 | ₩78,829 | ₩78,145 | ₩78,547 | +0.51% | 3천 |
|---|
| 2026.05.28 | ₩78,225 | ₩78,386 | ₩78,225 | ₩78,386 | +0.21% | 500 |
|---|
| 2026.05.27 | ₩78,936 | ₩78,936 | ₩78,681 | ₩78,802 | -0.17% | 400 |
|---|
| 2026.05.26 | ₩79,406 | ₩79,714 | ₩79,231 | ₩79,714 | +0.39% | 1.9천 |
|---|
| 2026.05.22 | ₩79,526 | ₩79,526 | ₩78,976 | ₩78,976 | -0.69% | 300 |
|---|
| 2026.05.21 | ₩78,373 | ₩79,003 | ₩78,373 | ₩79,003 | +0.80% | 2.7천 |
|---|
| 2026.05.20 | ₩78,306 | ₩79,070 | ₩78,306 | ₩79,070 | +0.98% | 300 |
|---|
| 2026.05.19 | ₩77,380 | ₩77,635 | ₩77,380 | ₩77,635 | +0.33% | 1천 |
|---|
| 2026.05.18 | ₩77,514 | ₩78,695 | ₩77,514 | ₩78,480 | +1.25% | 800 |
|---|
| 2026.05.15 | ₩77,903 | ₩77,903 | ₩77,702 | ₩77,729 | -0.22% | 1.3천 |
|---|
| 2026.05.14 | ₩78,641 | ₩78,923 | ₩78,641 | ₩78,923 | +0.36% | 300 |
|---|
| 2026.05.13 | ₩78,145 | ₩78,413 | ₩78,145 | ₩78,333 | +0.24% | 500 |
|---|
| 2026.05.12 | ₩77,930 | ₩78,789 | ₩77,930 | ₩78,641 | +0.91% | 500 |
|---|
| 2026.05.11 | ₩79,191 | ₩79,191 | ₩78,373 | ₩78,400 | -1.00% | 1.2천 |
|---|
| 2026.05.08 | ₩78,681 | ₩78,909 | ₩78,614 | ₩78,909 | +0.29% | 2.5천 |
|---|
| 2026.05.07 | ₩79,271 | ₩79,271 | ₩78,346 | ₩78,346 | -1.17% | 600 |
|---|
| 2026.05.06 | ₩78,896 | ₩79,003 | ₩78,762 | ₩79,003 | +0.14% | 700 |
|---|
| 2026.05.05 | ₩78,051 | ₩78,333 | ₩77,997 | ₩78,265 | +0.27% | 1.7천 |
|---|
| 2026.05.04 | ₩77,514 | ₩77,514 | ₩77,259 | ₩77,259 | -0.33% | 400 |
|---|
| 2026.05.01 | ₩77,917 | ₩78,413 | ₩77,890 | ₩77,944 | +0.03% | 900 |
|---|
| 2026.04.30 | ₩77,407 | ₩78,024 | ₩77,407 | ₩78,024 | +0.80% | 2.2천 |
|---|
| 2026.04.29 | ₩77,300 | ₩77,501 | ₩76,844 | ₩76,844 | -0.59% | 1.3천 |
|---|
| 2026.04.28 | ₩78,426 | ₩78,426 | ₩77,702 | ₩78,024 | -0.51% | 800 |
|---|
| 2026.04.27 | ₩77,608 | ₩77,756 | ₩77,474 | ₩77,756 | +0.19% | 1.1천 |
|---|
| 2026.04.24 | ₩77,259 | ₩77,259 | ₩77,192 | ₩77,192 | -0.09% | 200 |
|---|
| 2026.04.23 | ₩77,394 | ₩77,662 | ₩77,394 | ₩77,662 | +0.35% | 200 |
|---|
| 2026.04.22 | ₩78,118 | ₩78,118 | ₩77,420 | ₩77,420 | -0.89% | 500 |
|---|
| 2026.04.21 | ₩78,172 | ₩78,172 | ₩78,091 | ₩78,091 | -0.10% | 300 |
|---|
| 2026.04.20 | ₩78,976 | ₩78,976 | ₩78,909 | ₩78,909 | -0.08% | 600 |
|---|
| 2026.04.17 | ₩78,721 | ₩78,721 | ₩78,386 | ₩78,507 | -0.27% | 800 |
|---|
| 2026.04.16 | ₩77,192 | ₩77,501 | ₩77,192 | ₩77,501 | +0.40% | 2.9천 |
|---|
| 2026.04.15 | ₩77,394 | ₩77,394 | ₩77,394 | ₩77,394 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩76,200 | ₩76,790 | ₩76,200 | ₩76,790 | +0.77% | 500 |
|---|
| 2026.04.13 | ₩74,242 | ₩75,730 | ₩74,242 | ₩75,730 | +2.01% | 5.1천 |
|---|
| 2026.04.10 | ₩74,416 | ₩74,644 | ₩74,349 | ₩74,644 | +0.31% | 1.3천 |
|---|
| 2026.04.09 | ₩75,583 | ₩75,583 | ₩75,180 | ₩75,180 | -0.53% | 300 |
|---|
| 2026.04.08 | ₩74,899 | ₩74,899 | ₩74,657 | ₩74,845 | -0.07% | 2.7천 |
|---|
| 2026.04.07 | ₩72,176 | ₩72,578 | ₩72,149 | ₩72,578 | +0.56% | 700 |
|---|
| 2026.04.06 | ₩72,350 | ₩72,578 | ₩72,297 | ₩72,565 | +0.30% | 1.7천 |
|---|
| 2026.04.02 | ₩71,854 | ₩72,256 | ₩71,841 | ₩72,256 | +0.56% | 3천 |
|---|
| 2026.04.01 | ₩72,243 | ₩72,297 | ₩71,773 | ₩71,773 | -0.65% | 1천 |
|---|
| 2026.03.31 | ₩71,317 | ₩71,425 | ₩71,317 | ₩71,425 | +0.15% | 400 |
|---|
| 2026.03.30 | ₩69,547 | ₩69,547 | ₩69,305 | ₩69,493 | -0.08% | 1.8천 |
|---|
| 2026.03.27 | ₩70,110 | ₩70,110 | ₩69,171 | ₩69,171 | -1.34% | 900 |
|---|
| 2026.03.26 | ₩71,693 | ₩71,693 | ₩70,955 | ₩71,022 | -0.94% | 1.1천 |
|---|
| 2026.03.25 | ₩71,532 | ₩72,243 | ₩71,532 | ₩71,720 | +0.26% | 5.5천 |
|---|
| 2026.03.24 | ₩70,875 | ₩71,934 | ₩70,875 | ₩71,438 | +0.79% | 1.2천 |
|---|
| 2026.03.23 | ₩71,948 | ₩72,002 | ₩71,358 | ₩71,358 | -0.82% | 1.7천 |
|---|
| 2026.03.20 | ₩70,593 | ₩70,607 | ₩70,016 | ₩70,405 | -0.27% | 1천 |
|---|
| 2026.03.19 | ₩70,861 | ₩71,022 | ₩70,459 | ₩71,022 | +0.23% | 1.3천 |
|---|
| 2026.03.18 | ₩71,156 | ₩71,733 | ₩71,130 | ₩71,130 | -0.04% | 800 |
|---|
| 2026.03.17 | ₩71,988 | ₩72,189 | ₩71,934 | ₩71,934 | -0.07% | 1.5천 |
|---|
| 2026.03.16 | ₩71,411 | ₩71,411 | ₩70,848 | ₩70,915 | -0.69% | 500 |
|---|
| 2026.03.13 | ₩70,835 | ₩70,996 | ₩70,258 | ₩70,352 | -0.68% | 9.7천 |
|---|
| 2026.03.12 | ₩70,244 | ₩70,365 | ₩69,909 | ₩70,110 | -0.19% | 8천 |
|---|
| 2026.03.11 | ₩71,398 | ₩71,398 | ₩70,808 | ₩71,237 | -0.23% | 1.6천 |
|---|
| 2026.03.10 | ₩72,002 | ₩72,404 | ₩71,425 | ₩71,773 | -0.32% | 7.8천 |
|---|
| 2026.03.09 | ₩70,459 | ₩72,015 | ₩69,909 | ₩72,015 | +2.21% | 1.7천 |
|---|
| 2026.03.06 | ₩71,800 | ₩72,042 | ₩71,586 | ₩72,042 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩73,531 | ₩73,946 | ₩72,860 | ₩73,370 | -0.22% | 6.8천 |
|---|
| 2026.03.04 | ₩74,134 | ₩74,523 | ₩74,134 | ₩74,309 | +0.24% | 6.4천 |
|---|
| 2026.03.03 | ₩72,578 | ₩74,201 | ₩72,551 | ₩73,772 | +1.64% | 9.8천 |
|---|
| 2026.03.02 | ₩73,343 | ₩74,537 | ₩73,329 | ₩74,402 | +1.44% | 35.9만 |
|---|
| 2026.02.27 | ₩74,107 | ₩74,107 | ₩73,490 | ₩73,853 | -0.34% | 900 |
|---|
| 2026.02.26 | ₩76,455 | ₩76,777 | ₩75,757 | ₩76,616 | +0.21% | 3.3천 |
|---|
| 2026.02.25 | ₩74,148 | ₩75,019 | ₩74,148 | ₩75,019 | +1.18% | 600 |
|---|
| 2026.02.24 | ₩72,900 | ₩73,665 | ₩72,659 | ₩73,625 | +0.99% | 3.1천 |
|---|
| 2026.02.23 | ₩75,127 | ₩75,127 | ₩72,726 | ₩72,726 | -3.20% | 3.2천 |
|---|
| 2026.02.20 | ₩75,341 | ₩75,583 | ₩75,261 | ₩75,583 | +0.32% | 1.5천 |
|---|
| 2026.02.19 | ₩75,543 | ₩75,583 | ₩75,476 | ₩75,476 | -0.09% | 1.6천 |
|---|
| 2026.02.18 | ₩76,253 | ₩76,468 | ₩76,227 | ₩76,321 | +0.09% | 1천 |
|---|
| 2026.02.17 | ₩75,476 | ₩75,878 | ₩75,476 | ₩75,543 | +0.09% | 700 |
|---|
| 2026.02.13 | ₩74,577 | ₩75,006 | ₩74,577 | ₩75,006 | +0.58% | 400 |
|---|
| 2026.02.12 | ₩75,596 | ₩75,596 | ₩74,376 | ₩74,402 | -1.58% | 3천 |
|---|
| 2026.02.11 | ₩76,978 | ₩77,031 | ₩76,750 | ₩76,763 | -0.28% | 2.1천 |
|---|
| 2026.02.10 | ₩79,620 | ₩79,727 | ₩78,091 | ₩78,333 | -1.62% | 2.7만 |
|---|
| 2026.02.09 | ₩78,869 | ₩79,432 | ₩78,869 | ₩79,084 | +0.27% | 2.6만 |
|---|
| 2026.02.06 | ₩78,064 | ₩78,815 | ₩78,064 | ₩78,815 | +0.96% | 1.9천 |
|---|
| 2026.02.05 | ₩76,884 | ₩76,884 | ₩76,347 | ₩76,522 | -0.47% | 1.3천 |
|---|
| 2026.02.04 | ₩78,024 | ₩78,024 | ₩77,045 | ₩77,420 | -0.77% | 2.2천 |
|---|
| 2026.02.03 | ₩78,118 | ₩78,333 | ₩76,924 | ₩77,501 | -0.79% | 2.7천 |
|---|
| 2026.02.02 | ₩77,769 | ₩78,534 | ₩77,729 | ₩78,292 | +0.67% | 2.6천 |
|---|
| 2026.01.30 | ₩78,091 | ₩78,467 | ₩77,568 | ₩78,037 | -0.07% | 3천 |
|---|
| 2026.01.29 | ₩78,574 | ₩78,641 | ₩78,279 | ₩78,641 | +0.09% | 1.6천 |
|---|
| 2026.01.28 | ₩78,426 | ₩78,507 | ₩78,265 | ₩78,333 | -0.12% | 1.2천 |
|---|
| 2026.01.27 | ₩78,051 | ₩78,118 | ₩78,051 | ₩78,118 | +0.09% | 600 |
|---|
| 2026.01.26 | ₩78,802 | ₩78,802 | ₩78,292 | ₩78,708 | -0.12% | 4.4천 |
|---|
| 2026.01.23 | ₩79,526 | ₩79,526 | ₩78,641 | ₩78,641 | -1.11% | 500 |
|---|
| 2026.01.22 | ₩79,848 | ₩80,640 | ₩79,848 | ₩80,023 | +0.22% | 3.9천 |
|---|
| 2026.01.21 | ₩78,453 | ₩79,580 | ₩78,453 | ₩79,338 | +1.13% | 1천 |
|---|
| 2026.01.20 | ₩79,057 | ₩79,057 | ₩77,863 | ₩77,863 | -1.51% | 3.6천 |
|---|
| 2026.01.16 | ₩80,157 | ₩80,371 | ₩79,915 | ₩79,915 | -0.30% | 4천 |
|---|
| 2026.01.15 | ₩79,567 | ₩80,036 | ₩79,567 | ₩79,647 | +0.10% | 1.3천 |
|---|
| 2026.01.14 | ₩77,796 | ₩78,748 | ₩77,796 | ₩78,748 | +1.22% | 4.7천 |
|---|
| 2026.01.13 | ₩78,748 | ₩79,003 | ₩78,681 | ₩78,681 | -0.09% | 1천 |
|---|
| 2026.01.12 | ₩78,748 | ₩79,660 | ₩78,748 | ₩79,660 | +1.16% | 2.5천 |
|---|
| 2026.01.09 | ₩80,264 | ₩80,559 | ₩79,888 | ₩79,888 | -0.47% | 1.4천 |
|---|
| 2026.01.08 | ₩80,264 | ₩80,452 | ₩80,130 | ₩80,291 | +0.03% | 2.4천 |
|---|
| 2026.01.07 | ₩80,023 | ₩80,157 | ₩79,902 | ₩79,902 | -0.15% | 3천 |
|---|
| 2026.01.06 | ₩79,795 | ₩80,599 | ₩79,768 | ₩80,546 | +0.94% | 1.3천 |
|---|
| 2026.01.05 | ₩79,996 | ₩80,425 | ₩79,996 | ₩80,036 | +0.05% | 1.2천 |
|---|
| 2026.01.02 | ₩77,447 | ₩78,493 | ₩77,327 | ₩78,279 | +1.07% | 2.7천 |
|---|
| 2025.12.31 | ₩78,145 | ₩78,145 | ₩77,434 | ₩77,434 | -0.91% | 6.4천 |
|---|
| 2025.12.30 | ₩78,681 | ₩78,681 | ₩78,252 | ₩78,252 | -0.55% | 1.2천 |
|---|
| 2025.12.29 | ₩78,842 | ₩78,963 | ₩78,641 | ₩78,869 | +0.03% | 1.2천 |
|---|
| 2025.12.26 | ₩79,634 | ₩79,634 | ₩79,352 | ₩79,392 | -0.30% | 600 |
|---|
| 2025.12.24 | ₩79,178 | ₩79,647 | ₩79,178 | ₩79,647 | +0.59% | 1.5천 |
|---|
| 2025.12.23 | ₩79,379 | ₩79,379 | ₩79,204 | ₩79,379 | 0.00% | 700 |
|---|
| 2025.12.22 | ₩78,923 | ₩79,379 | ₩78,923 | ₩79,285 | +0.46% | 1.7만 |
|---|
| 2025.12.19 | ₩78,574 | ₩78,574 | ₩78,480 | ₩78,534 | -0.05% | 9.9천 |
|---|
| 2025.12.18 | ₩78,198 | ₩78,239 | ₩78,078 | ₩78,078 | -0.15% | 1.3천 |
|---|
| 2025.12.17 | ₩77,903 | ₩78,024 | ₩77,461 | ₩77,474 | -0.55% | 2.1천 |
|---|
| 2025.12.16 | ₩78,373 | ₩78,373 | ₩78,185 | ₩78,185 | -0.24% | 1.1천 |
|---|
| 2025.12.15 | ₩78,574 | ₩78,574 | ₩77,890 | ₩78,011 | -0.72% | 1.1천 |
|---|
| 2025.12.12 | ₩79,231 | ₩79,231 | ₩78,426 | ₩78,721 | -0.64% | 3.5천 |
|---|
| 2025.12.11 | ₩79,459 | ₩79,499 | ₩79,419 | ₩79,499 | +0.05% | 2.4천 |
|---|
| 2025.12.10 | ₩78,775 | ₩79,338 | ₩78,775 | ₩79,191 | +0.53% | 800 |
|---|
| 2025.12.09 | ₩78,265 | ₩78,721 | ₩77,903 | ₩77,903 | -0.46% | 2.1천 |
|---|
| 2025.12.08 | ₩77,447 | ₩77,595 | ₩77,246 | ₩77,528 | +0.10% | 1.1천 |
|---|
| 2025.12.05 | ₩77,595 | ₩77,944 | ₩77,595 | ₩77,662 | +0.09% | 3.1천 |
|---|
| 2025.12.04 | ₩77,246 | ₩77,970 | ₩77,246 | ₩77,890 | +0.83% | 1.4천 |
|---|
| 2025.12.03 | ₩76,602 | ₩77,313 | ₩76,401 | ₩77,313 | +0.93% | 2.5천 |
|---|
| 2025.12.02 | ₩75,985 | ₩76,334 | ₩75,704 | ₩75,704 | -0.37% | 1.3천 |
|---|
| 2025.12.01 | ₩75,677 | ₩75,677 | ₩75,677 | ₩75,677 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩76,307 | ₩76,508 | ₩76,307 | ₩76,508 | +0.26% | 900 |
|---|
| 2025.11.26 | ₩75,677 | ₩76,441 | ₩75,663 | ₩75,905 | +0.30% | 2.5천 |
|---|
| 2025.11.25 | ₩73,732 | ₩75,046 | ₩73,732 | ₩75,046 | +1.78% | 900 |
|---|
| 2025.11.24 | ₩72,833 | ₩73,557 | ₩72,833 | ₩73,557 | +0.99% | 900 |
|---|
| 2025.11.21 | ₩71,438 | ₩72,914 | ₩71,438 | ₩72,619 | +1.65% | 2.2천 |
|---|
| 2025.11.20 | ₩74,215 | ₩74,215 | ₩71,143 | ₩71,143 | -4.14% | 700 |
|---|
| 2025.11.19 | ₩72,176 | ₩72,726 | ₩72,176 | ₩72,726 | +0.76% | 900 |
|---|
| 2025.11.18 | ₩72,471 | ₩72,471 | ₩72,015 | ₩72,015 | -0.63% | 1.3천 |
|---|
| 2025.11.17 | ₩73,584 | ₩73,584 | ₩71,854 | ₩72,095 | -2.02% | 4.1만 |
|---|
| 2025.11.14 | ₩74,067 | ₩74,805 | ₩74,067 | ₩74,255 | +0.25% | 1천 |
|---|
| 2025.11.13 | ₩75,583 | ₩75,583 | ₩74,818 | ₩74,859 | -0.96% | 700 |
|---|
| 2025.11.12 | ₩77,286 | ₩77,461 | ₩77,286 | ₩77,461 | +0.23% | 600 |
|---|
| 2025.11.11 | ₩76,280 | ₩76,790 | ₩76,280 | ₩76,656 | +0.49% | 2.8천 |
|---|
| 2025.11.10 | ₩75,932 | ₩76,535 | ₩75,932 | ₩76,468 | +0.71% | 1천 |
|---|
| 2025.11.07 | ₩74,711 | ₩75,596 | ₩74,470 | ₩75,596 | +1.18% | 800 |
|---|
| 2025.11.06 | ₩75,502 | ₩75,502 | ₩74,778 | ₩74,778 | -0.96% | 1천 |
|---|
| 2025.11.05 | ₩76,039 | ₩76,455 | ₩76,039 | ₩76,213 | +0.23% | 7.7천 |
|---|
| 2025.11.04 | ₩75,180 | ₩76,093 | ₩75,180 | ₩75,650 | +0.62% | 1.5천 |
|---|
| 2025.11.03 | ₩75,516 | ₩76,079 | ₩75,516 | ₩75,999 | +0.64% | 3.2천 |
|---|
| 2025.10.31 | ₩75,113 | ₩75,771 | ₩75,113 | ₩75,771 | +0.88% | 3.6천 |
|---|
| 2025.10.30 | ₩76,240 | ₩76,669 | ₩75,449 | ₩75,529 | -0.93% | 2.2천 |
|---|
| 2025.10.29 | ₩77,098 | ₩77,219 | ₩75,958 | ₩76,025 | -1.39% | 2천 |
|---|
| 2025.10.28 | ₩77,729 | ₩77,957 | ₩77,608 | ₩77,689 | -0.05% | 800 |
|---|
| 2025.10.27 | ₩78,279 | ₩78,279 | ₩77,970 | ₩78,145 | -0.17% | 2.4천 |
|---|
| 2025.10.24 | ₩77,783 | ₩77,796 | ₩77,635 | ₩77,635 | -0.19% | 900 |
|---|
| 2025.10.23 | ₩76,025 | ₩76,374 | ₩75,905 | ₩76,374 | +0.46% | 2.1천 |
|---|
| 2025.10.22 | ₩75,328 | ₩75,623 | ₩74,979 | ₩75,623 | +0.39% | 1천 |
|---|
| 2025.10.21 | ₩76,133 | ₩76,334 | ₩76,119 | ₩76,119 | -0.02% | 900 |
|---|
| 2025.10.20 | ₩75,730 | ₩76,066 | ₩75,730 | ₩75,958 | +0.30% | 1.8천 |
|---|
| 2025.10.17 | ₩74,671 | ₩74,671 | ₩73,812 | ₩74,268 | -0.54% | 1.3천 |
|---|
| 2025.10.16 | ₩75,650 | ₩76,025 | ₩73,799 | ₩73,893 | -2.32% | 2.7천 |
|---|
| 2025.10.15 | ₩76,267 | ₩76,589 | ₩76,227 | ₩76,468 | +0.26% | 800 |
|---|
| 2025.10.14 | ₩75,368 | ₩76,481 | ₩75,368 | ₩76,066 | +0.93% | 1.2천 |
|---|
| 2025.10.13 | ₩74,295 | ₩74,845 | ₩74,268 | ₩74,845 | +0.74% | 2.1천 |
|---|
| 2025.10.10 | ₩74,711 | ₩74,711 | ₩73,464 | ₩73,464 | -1.67% | 2.2천 |
|---|