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 | ₩77,487 | ₩77,595 | ₩77,380 | ₩77,528 | +0.05% | 2.9천 |
| 2026.10.08 | ₩76,763 | ₩77,474 | ₩76,401 | ₩77,461 | +0.91% | 8.3천 |
| 2026.10.07 | ₩77,112 | ₩77,112 | ₩76,750 | ₩76,964 | -0.19% | 2.5천 |
| 2026.10.06 | ₩78,601 | ₩78,735 | ₩78,172 | ₩78,185 | -0.53% | 6.3천 |
| 2026.10.05 | ₩78,078 | ₩78,695 | ₩78,078 | ₩78,561 | +0.62% | 6.8만 |
| 2026.10.02 | ₩78,668 | ₩78,722 | ₩78,145 | ₩78,145 | -0.67% | 4.7천 |
| 2026.10.01 | ₩76,468 | ₩77,541 | ₩76,253 | ₩77,541 | +1.40% | 1.2만 |
| 2026.09.30 | ₩78,547 | ₩78,547 | ₩77,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,434 |
| -1.42% |
| 3.7천 |
| 2026.09.29 | ₩77,675 | ₩78,064 | ₩77,541 | ₩78,064 | +0.50% | 5.5만 |
|---|
| 2026.09.28 | ₩78,574 | ₩78,601 | ₩78,547 | ₩78,547 | -0.03% | 4.8천 |
|---|
| 2026.09.25 | ₩79,406 | ₩79,406 | ₩79,366 | ₩79,366 | -0.05% | 1천 |
|---|
| 2026.09.24 | ₩78,306 | ₩78,950 | ₩78,306 | ₩78,950 | +0.82% | 1.7천 |
|---|
| 2026.09.23 | ₩79,124 | ₩79,272 | ₩78,654 | ₩78,654 | -0.59% | 900 |
|---|
| 2026.09.22 | ₩80,533 | ₩80,533 | ₩79,245 | ₩79,298 | -1.53% | 1.7천 |
|---|
| 2026.09.21 | ₩80,506 | ₩80,506 | ₩80,331 | ₩80,479 | -0.03% | 1.5천 |
|---|
| 2026.09.18 | ₩79,459 | ₩80,157 | ₩79,459 | ₩80,157 | +0.88% | 1.6천 |
|---|
| 2026.09.17 | ₩80,398 | ₩80,398 | ₩79,848 | ₩79,848 | -0.68% | 4.5천 |
|---|
| 2026.09.16 | ₩80,841 | ₩80,841 | ₩79,728 | ₩79,728 | -1.38% | 1.7천 |
|---|
| 2026.09.15 | ₩80,439 | ₩80,640 | ₩80,264 | ₩80,640 | +0.25% | 3.8천 |
|---|
| 2026.09.14 | ₩82,934 | ₩83,014 | ₩82,169 | ₩82,277 | -0.79% | 4.3천 |
|---|
| 2026.09.11 | ₩83,444 | ₩83,444 | ₩82,733 | ₩82,921 | -0.63% | 2천 |
|---|
| 2026.09.10 | ₩82,679 | ₩82,746 | ₩82,639 | ₩82,733 | +0.06% | 1천 |
|---|
| 2026.09.09 | ₩82,961 | ₩82,961 | ₩82,679 | ₩82,800 | -0.19% | 3.8천 |
|---|
| 2026.09.08 | ₩84,302 | ₩84,302 | ₩83,323 | ₩83,323 | -1.16% | 2.3천 |
|---|
| 2026.09.04 | ₩83,927 | ₩84,490 | ₩83,927 | ₩84,289 | +0.43% | 6.7만 |
|---|
| 2026.09.03 | ₩84,195 | ₩84,262 | ₩84,195 | ₩84,262 | +0.08% | 900 |
|---|
| 2026.09.02 | ₩83,323 | ₩83,323 | ₩82,679 | ₩82,719 | -0.72% | 2.7천 |
|---|
| 2026.09.01 | ₩82,867 | ₩83,014 | ₩81,982 | ₩81,982 | -1.07% | 1.8천 |
|---|
| 2026.08.31 | ₩83,444 | ₩83,444 | ₩83,108 | ₩83,175 | -0.32% | 3.4만 |
|---|
| 2026.08.28 | ₩84,208 | ₩84,208 | ₩84,007 | ₩84,007 | -0.24% | 1.4천 |
|---|
| 2026.08.27 | ₩84,249 | ₩84,504 | ₩84,249 | ₩84,504 | +0.30% | 2.9천 |
|---|
| 2026.08.26 | ₩84,557 | ₩84,691 | ₩84,557 | ₩84,598 | +0.05% | 900 |
|---|
| 2026.08.25 | ₩84,101 | ₩84,544 | ₩84,088 | ₩84,544 | +0.53% | 5.7천 |
|---|
| 2026.08.24 | ₩83,618 | ₩84,155 | ₩83,618 | ₩84,021 | +0.48% | 2천 |
|---|
| 2026.08.21 | ₩83,149 | ₩83,618 | ₩83,108 | ₩83,618 | +0.56% | 2.2천 |
|---|
| 2026.08.20 | ₩83,095 | ₩83,095 | ₩82,250 | ₩82,250 | -1.02% | 900 |
|---|
| 2026.08.19 | ₩84,329 | ₩84,919 | ₩83,591 | ₩83,591 | -0.87% | 6.4천 |
|---|
| 2026.08.18 | ₩84,785 | ₩84,919 | ₩84,571 | ₩84,758 | -0.03% | 2.5천 |
|---|
| 2026.08.17 | ₩85,402 | ₩85,751 | ₩85,215 | ₩85,523 | +0.14% | 2.1천 |
|---|
| 2026.08.14 | ₩85,429 | ₩85,684 | ₩85,429 | ₩85,537 | +0.13% | 1.8천 |
|---|
| 2026.08.13 | ₩85,080 | ₩85,295 | ₩84,812 | ₩85,295 | +0.25% | 3천 |
|---|
| 2026.08.12 | ₩84,343 | ₩84,826 | ₩84,343 | ₩84,826 | +0.57% | 1.1천 |
|---|
| 2026.08.11 | ₩84,034 | ₩84,034 | ₩83,538 | ₩83,940 | -0.11% | 3.5천 |
|---|
| 2026.08.10 | ₩83,980 | ₩83,980 | ₩83,497 | ₩83,497 | -0.58% | 3.5천 |
|---|
| 2026.08.07 | ₩83,457 | ₩83,511 | ₩83,310 | ₩83,363 | -0.11% | 3.7천 |
|---|
| 2026.08.06 | ₩85,550 | ₩85,644 | ₩84,383 | ₩84,691 | -1.00% | 3.7천 |
|---|
| 2026.08.05 | ₩86,435 | ₩86,476 | ₩85,590 | ₩85,952 | -0.56% | 1.9천 |
|---|
| 2026.08.04 | ₩85,724 | ₩86,422 | ₩85,724 | ₩86,113 | +0.45% | 2.8천 |
|---|
| 2026.08.03 | ₩84,222 | ₩85,027 | ₩84,222 | ₩85,027 | +0.96% | 3.5천 |
|---|
| 2026.07.31 | ₩83,296 | ₩83,967 | ₩83,296 | ₩83,967 | +0.81% | 1.1천 |
|---|
| 2026.07.30 | ₩82,679 | ₩83,806 | ₩82,599 | ₩83,806 | +1.36% | 1.8만 |
|---|
| 2026.07.29 | ₩83,726 | ₩83,726 | ₩82,478 | ₩82,478 | -1.49% | 1.4만 |
|---|
| 2026.07.28 | ₩83,793 | ₩84,316 | ₩83,189 | ₩84,235 | +0.53% | 4.5천 |
|---|
| 2026.07.27 | ₩83,779 | ₩83,994 | ₩83,417 | ₩83,967 | +0.22% | 1.5천 |
|---|
| 2026.07.24 | ₩82,840 | ₩83,484 | ₩82,760 | ₩83,296 | +0.55% | 2.1천 |
|---|
| 2026.07.23 | ₩82,183 | ₩82,585 | ₩82,183 | ₩82,585 | +0.49% | 1.6천 |
|---|
| 2026.07.22 | ₩84,101 | ₩84,101 | ₩83,726 | ₩83,726 | -0.45% | 1.5천 |
|---|
| 2026.07.21 | ₩84,222 | ₩84,584 | ₩83,752 | ₩84,088 | -0.16% | 6.1만 |
|---|
| 2026.07.20 | ₩84,504 | ₩84,504 | ₩83,591 | ₩83,591 | -1.08% | 5.5천 |
|---|
| 2026.07.17 | ₩84,477 | ₩84,758 | ₩84,088 | ₩84,128 | -0.41% | 3.8천 |
|---|
| 2026.07.16 | ₩84,973 | ₩85,859 | ₩84,973 | ₩85,174 | +0.24% | 7.2천 |
|---|
| 2026.07.15 | ₩85,054 | ₩85,322 | ₩84,987 | ₩85,282 | +0.27% | 6.8천 |
|---|
| 2026.07.14 | ₩84,235 | ₩84,423 | ₩83,994 | ₩84,007 | -0.27% | 1.3천 |
|---|
| 2026.07.13 | ₩83,632 | ₩83,632 | ₩82,599 | ₩82,800 | -0.99% | 5.3천 |
|---|
| 2026.07.10 | ₩83,766 | ₩83,954 | ₩83,685 | ₩83,927 | +0.19% | 1.9천 |
|---|
| 2026.07.09 | ₩82,572 | ₩84,034 | ₩82,545 | ₩83,752 | +1.43% | 6.7천 |
|---|
| 2026.07.08 | ₩83,310 | ₩83,310 | ₩81,901 | ₩81,901 | -1.69% | 1.7천 |
|---|
| 2026.07.07 | ₩84,021 | ₩84,396 | ₩83,980 | ₩83,980 | -0.05% | 5.1만 |
|---|
| 2026.07.06 | ₩83,551 | ₩84,155 | ₩83,471 | ₩83,900 | +0.42% | 35.6만 |
|---|
| 2026.07.02 | ₩82,652 | ₩83,149 | ₩82,558 | ₩82,558 | -0.11% | 800 |
|---|
| 2026.07.01 | ₩83,082 | ₩83,082 | ₩82,652 | ₩82,652 | -0.52% | 700 |
|---|
| 2026.06.30 | ₩81,566 | ₩81,713 | ₩81,566 | ₩81,713 | +0.18% | 400 |
|---|
| 2026.06.29 | ₩80,855 | ₩81,284 | ₩80,855 | ₩81,284 | +0.53% | 600 |
|---|
| 2026.06.26 | ₩81,431 | ₩81,982 | ₩81,431 | ₩81,673 | +0.30% | 2.7천 |
|---|
| 2026.06.25 | ₩82,733 | ₩82,733 | ₩81,753 | ₩81,753 | -1.18% | 1천 |
|---|
| 2026.06.24 | ₩81,780 | ₩82,303 | ₩81,780 | ₩81,847 | +0.08% | 2.3천 |
|---|
| 2026.06.23 | ₩82,116 | ₩82,666 | ₩82,116 | ₩82,303 | +0.23% | 1.4천 |
|---|
| 2026.06.22 | ₩81,834 | ₩81,834 | ₩81,834 | ₩81,834 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩81,767 | ₩81,767 | ₩81,056 | ₩81,297 | -0.57% | 1.1천 |
|---|
| 2026.06.17 | ₩81,163 | ₩81,163 | ₩81,163 | ₩81,163 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩81,807 | ₩81,834 | ₩81,794 | ₩81,834 | +0.03% | 500 |
|---|
| 2026.06.15 | ₩82,116 | ₩82,116 | ₩81,499 | ₩81,499 | -0.75% | 1.6천 |
|---|
| 2026.06.12 | ₩81,351 | ₩81,431 | ₩81,351 | ₩81,351 | 0.00% | 900 |
|---|
| 2026.06.11 | ₩80,023 | ₩80,278 | ₩79,781 | ₩80,278 | +0.32% | 2.7천 |
|---|
| 2026.06.10 | ₩79,728 | ₩79,755 | ₩79,272 | ₩79,272 | -0.57% | 1.5천 |
|---|
| 2026.06.09 | ₩79,366 | ₩79,366 | ₩78,480 | ₩79,258 | -0.14% | 700 |
|---|
| 2026.06.08 | ₩78,950 | ₩78,950 | ₩78,333 | ₩78,333 | -0.78% | 200 |
|---|
| 2026.06.05 | ₩78,507 | ₩78,614 | ₩78,413 | ₩78,614 | +0.14% | 7.3천 |
|---|
| 2026.06.04 | ₩78,386 | ₩78,507 | ₩78,386 | ₩78,507 | +0.15% | 200 |
|---|
| 2026.06.03 | ₩76,910 | ₩77,045 | ₩76,857 | ₩76,857 | -0.07% | 2.4천 |
|---|
| 2026.06.02 | ₩77,689 | ₩77,997 | ₩77,689 | ₩77,756 | +0.09% | 2.5천 |
|---|
| 2026.06.01 | ₩77,890 | ₩78,359 | ₩77,702 | ₩77,823 | -0.09% | 1.4천 |
|---|
| 2026.05.29 | ₩78,158 | ₩78,842 | ₩78,158 | ₩78,561 | +0.51% | 3천 |
|---|
| 2026.05.28 | ₩78,239 | ₩78,400 | ₩78,239 | ₩78,400 | +0.21% | 500 |
|---|
| 2026.05.27 | ₩78,950 | ₩78,950 | ₩78,695 | ₩78,815 | -0.17% | 400 |
|---|
| 2026.05.26 | ₩79,419 | ₩79,728 | ₩79,245 | ₩79,728 | +0.39% | 1.9천 |
|---|
| 2026.05.22 | ₩79,540 | ₩79,540 | ₩78,990 | ₩78,990 | -0.69% | 300 |
|---|
| 2026.05.21 | ₩78,386 | ₩79,017 | ₩78,386 | ₩79,017 | +0.80% | 2.7천 |
|---|
| 2026.05.20 | ₩78,319 | ₩79,084 | ₩78,319 | ₩79,084 | +0.98% | 300 |
|---|
| 2026.05.19 | ₩77,393 | ₩77,648 | ₩77,393 | ₩77,648 | +0.33% | 1천 |
|---|
| 2026.05.18 | ₩77,528 | ₩78,708 | ₩77,528 | ₩78,494 | +1.25% | 800 |
|---|
| 2026.05.15 | ₩77,917 | ₩77,917 | ₩77,715 | ₩77,742 | -0.22% | 1.3천 |
|---|
| 2026.05.14 | ₩78,654 | ₩78,936 | ₩78,654 | ₩78,936 | +0.36% | 300 |
|---|
| 2026.05.13 | ₩78,158 | ₩78,426 | ₩78,158 | ₩78,346 | +0.24% | 500 |
|---|
| 2026.05.12 | ₩77,943 | ₩78,802 | ₩77,943 | ₩78,654 | +0.91% | 500 |
|---|
| 2026.05.11 | ₩79,205 | ₩79,205 | ₩78,386 | ₩78,413 | -1.00% | 1.2천 |
|---|
| 2026.05.08 | ₩78,695 | ₩78,923 | ₩78,628 | ₩78,923 | +0.29% | 2.5천 |
|---|
| 2026.05.07 | ₩79,285 | ₩79,285 | ₩78,359 | ₩78,359 | -1.17% | 600 |
|---|
| 2026.05.06 | ₩78,909 | ₩79,017 | ₩78,775 | ₩79,017 | +0.14% | 700 |
|---|
| 2026.05.05 | ₩78,064 | ₩78,346 | ₩78,011 | ₩78,279 | +0.27% | 1.7천 |
|---|
| 2026.05.04 | ₩77,528 | ₩77,528 | ₩77,273 | ₩77,273 | -0.33% | 400 |
|---|
| 2026.05.01 | ₩77,930 | ₩78,426 | ₩77,903 | ₩77,957 | +0.03% | 900 |
|---|
| 2026.04.30 | ₩77,420 | ₩78,037 | ₩77,420 | ₩78,037 | +0.80% | 2.2천 |
|---|
| 2026.04.29 | ₩77,313 | ₩77,514 | ₩76,857 | ₩76,857 | -0.59% | 1.3천 |
|---|
| 2026.04.28 | ₩78,440 | ₩78,440 | ₩77,715 | ₩78,037 | -0.51% | 800 |
|---|
| 2026.04.27 | ₩77,622 | ₩77,769 | ₩77,487 | ₩77,769 | +0.19% | 1.1천 |
|---|
| 2026.04.24 | ₩77,273 | ₩77,273 | ₩77,206 | ₩77,206 | -0.09% | 200 |
|---|
| 2026.04.23 | ₩77,407 | ₩77,675 | ₩77,407 | ₩77,675 | +0.35% | 200 |
|---|
| 2026.04.22 | ₩78,131 | ₩78,131 | ₩77,434 | ₩77,434 | -0.89% | 500 |
|---|
| 2026.04.21 | ₩78,185 | ₩78,185 | ₩78,104 | ₩78,104 | -0.10% | 300 |
|---|
| 2026.04.20 | ₩78,990 | ₩78,990 | ₩78,923 | ₩78,923 | -0.08% | 600 |
|---|
| 2026.04.17 | ₩78,735 | ₩78,735 | ₩78,400 | ₩78,520 | -0.27% | 800 |
|---|
| 2026.04.16 | ₩77,206 | ₩77,514 | ₩77,206 | ₩77,514 | +0.40% | 2.9천 |
|---|
| 2026.04.15 | ₩77,407 | ₩77,407 | ₩77,407 | ₩77,407 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩76,213 | ₩76,803 | ₩76,213 | ₩76,803 | +0.77% | 500 |
|---|
| 2026.04.13 | ₩74,254 | ₩75,743 | ₩74,254 | ₩75,743 | +2.01% | 5.1천 |
|---|
| 2026.04.10 | ₩74,429 | ₩74,657 | ₩74,362 | ₩74,657 | +0.31% | 1.3천 |
|---|
| 2026.04.09 | ₩75,596 | ₩75,596 | ₩75,193 | ₩75,193 | -0.53% | 300 |
|---|
| 2026.04.08 | ₩74,912 | ₩74,912 | ₩74,670 | ₩74,858 | -0.07% | 2.7천 |
|---|
| 2026.04.07 | ₩72,188 | ₩72,591 | ₩72,161 | ₩72,591 | +0.56% | 700 |
|---|
| 2026.04.06 | ₩72,363 | ₩72,591 | ₩72,309 | ₩72,577 | +0.30% | 1.7천 |
|---|
| 2026.04.02 | ₩71,866 | ₩72,269 | ₩71,853 | ₩72,269 | +0.56% | 3천 |
|---|
| 2026.04.01 | ₩72,255 | ₩72,309 | ₩71,786 | ₩71,786 | -0.65% | 1천 |
|---|
| 2026.03.31 | ₩71,330 | ₩71,437 | ₩71,330 | ₩71,437 | +0.15% | 400 |
|---|
| 2026.03.30 | ₩69,559 | ₩69,559 | ₩69,317 | ₩69,505 | -0.08% | 1.8천 |
|---|
| 2026.03.27 | ₩70,122 | ₩70,122 | ₩69,183 | ₩69,183 | -1.34% | 900 |
|---|
| 2026.03.26 | ₩71,705 | ₩71,705 | ₩70,967 | ₩71,035 | -0.94% | 1.1천 |
|---|
| 2026.03.25 | ₩71,544 | ₩72,255 | ₩71,544 | ₩71,732 | +0.26% | 5.5천 |
|---|
| 2026.03.24 | ₩70,887 | ₩71,947 | ₩70,887 | ₩71,450 | +0.79% | 1.2천 |
|---|
| 2026.03.23 | ₩71,960 | ₩72,014 | ₩71,370 | ₩71,370 | -0.82% | 1.7천 |
|---|
| 2026.03.20 | ₩70,605 | ₩70,619 | ₩70,028 | ₩70,417 | -0.27% | 1천 |
|---|
| 2026.03.19 | ₩70,874 | ₩71,035 | ₩70,471 | ₩71,035 | +0.23% | 1.3천 |
|---|
| 2026.03.18 | ₩71,169 | ₩71,746 | ₩71,142 | ₩71,142 | -0.04% | 800 |
|---|
| 2026.03.17 | ₩72,000 | ₩72,202 | ₩71,947 | ₩71,947 | -0.07% | 1.5천 |
|---|
| 2026.03.16 | ₩71,424 | ₩71,424 | ₩70,860 | ₩70,927 | -0.69% | 500 |
|---|
| 2026.03.13 | ₩70,847 | ₩71,008 | ₩70,270 | ₩70,364 | -0.68% | 9.7천 |
|---|
| 2026.03.12 | ₩70,256 | ₩70,377 | ₩69,921 | ₩70,122 | -0.19% | 8천 |
|---|
| 2026.03.11 | ₩71,410 | ₩71,410 | ₩70,820 | ₩71,249 | -0.23% | 1.6천 |
|---|
| 2026.03.10 | ₩72,014 | ₩72,416 | ₩71,437 | ₩71,786 | -0.32% | 7.8천 |
|---|
| 2026.03.09 | ₩70,471 | ₩72,027 | ₩69,921 | ₩72,027 | +2.21% | 1.7천 |
|---|
| 2026.03.06 | ₩71,813 | ₩72,054 | ₩71,598 | ₩72,054 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩73,543 | ₩73,959 | ₩72,872 | ₩73,382 | -0.22% | 6.8천 |
|---|
| 2026.03.04 | ₩74,147 | ₩74,536 | ₩74,147 | ₩74,321 | +0.24% | 6.4천 |
|---|
| 2026.03.03 | ₩72,591 | ₩74,214 | ₩72,564 | ₩73,785 | +1.64% | 9.8천 |
|---|
| 2026.03.02 | ₩73,355 | ₩74,549 | ₩73,342 | ₩74,415 | +1.44% | 35.9만 |
|---|
| 2026.02.27 | ₩74,120 | ₩74,120 | ₩73,503 | ₩73,865 | -0.34% | 900 |
|---|
| 2026.02.26 | ₩76,468 | ₩76,790 | ₩75,770 | ₩76,629 | +0.21% | 3.3천 |
|---|
| 2026.02.25 | ₩74,160 | ₩75,032 | ₩74,160 | ₩75,032 | +1.18% | 600 |
|---|
| 2026.02.24 | ₩72,913 | ₩73,677 | ₩72,671 | ₩73,637 | +0.99% | 3.1천 |
|---|
| 2026.02.23 | ₩75,140 | ₩75,140 | ₩72,738 | ₩72,738 | -3.20% | 3.2천 |
|---|
| 2026.02.20 | ₩75,354 | ₩75,596 | ₩75,274 | ₩75,596 | +0.32% | 1.5천 |
|---|
| 2026.02.19 | ₩75,556 | ₩75,596 | ₩75,488 | ₩75,488 | -0.09% | 1.6천 |
|---|
| 2026.02.18 | ₩76,267 | ₩76,481 | ₩76,240 | ₩76,334 | +0.09% | 1천 |
|---|
| 2026.02.17 | ₩75,488 | ₩75,891 | ₩75,488 | ₩75,556 | +0.09% | 700 |
|---|
| 2026.02.13 | ₩74,590 | ₩75,019 | ₩74,590 | ₩75,019 | +0.58% | 400 |
|---|
| 2026.02.12 | ₩75,609 | ₩75,609 | ₩74,388 | ₩74,415 | -1.58% | 3천 |
|---|
| 2026.02.11 | ₩76,991 | ₩77,045 | ₩76,763 | ₩76,776 | -0.28% | 2.1천 |
|---|
| 2026.02.10 | ₩79,634 | ₩79,741 | ₩78,104 | ₩78,346 | -1.62% | 2.7만 |
|---|
| 2026.02.09 | ₩78,883 | ₩79,446 | ₩78,883 | ₩79,097 | +0.27% | 2.6만 |
|---|
| 2026.02.06 | ₩78,078 | ₩78,829 | ₩78,078 | ₩78,829 | +0.96% | 1.9천 |
|---|
| 2026.02.05 | ₩76,897 | ₩76,897 | ₩76,360 | ₩76,535 | -0.47% | 1.3천 |
|---|
| 2026.02.04 | ₩78,037 | ₩78,037 | ₩77,058 | ₩77,434 | -0.77% | 2.2천 |
|---|
| 2026.02.03 | ₩78,131 | ₩78,346 | ₩76,937 | ₩77,514 | -0.79% | 2.7천 |
|---|
| 2026.02.02 | ₩77,782 | ₩78,547 | ₩77,742 | ₩78,306 | +0.67% | 2.6천 |
|---|
| 2026.01.30 | ₩78,104 | ₩78,480 | ₩77,581 | ₩78,051 | -0.07% | 3천 |
|---|
| 2026.01.29 | ₩78,587 | ₩78,654 | ₩78,292 | ₩78,654 | +0.09% | 1.6천 |
|---|
| 2026.01.28 | ₩78,440 | ₩78,520 | ₩78,279 | ₩78,346 | -0.12% | 1.2천 |
|---|
| 2026.01.27 | ₩78,064 | ₩78,131 | ₩78,064 | ₩78,131 | +0.09% | 600 |
|---|
| 2026.01.26 | ₩78,815 | ₩78,815 | ₩78,306 | ₩78,722 | -0.12% | 4.4천 |
|---|
| 2026.01.23 | ₩79,540 | ₩79,540 | ₩78,654 | ₩78,654 | -1.11% | 500 |
|---|
| 2026.01.22 | ₩79,862 | ₩80,653 | ₩79,862 | ₩80,036 | +0.22% | 3.9천 |
|---|
| 2026.01.21 | ₩78,467 | ₩79,594 | ₩78,467 | ₩79,352 | +1.13% | 1천 |
|---|
| 2026.01.20 | ₩79,070 | ₩79,070 | ₩77,876 | ₩77,876 | -1.51% | 3.6천 |
|---|
| 2026.01.16 | ₩80,170 | ₩80,385 | ₩79,929 | ₩79,929 | -0.30% | 4천 |
|---|
| 2026.01.15 | ₩79,580 | ₩80,050 | ₩79,580 | ₩79,661 | +0.10% | 1.3천 |
|---|
| 2026.01.14 | ₩77,809 | ₩78,762 | ₩77,809 | ₩78,762 | +1.22% | 4.7천 |
|---|
| 2026.01.13 | ₩78,762 | ₩79,017 | ₩78,695 | ₩78,695 | -0.09% | 1천 |
|---|
| 2026.01.12 | ₩78,762 | ₩79,674 | ₩78,762 | ₩79,674 | +1.16% | 2.5천 |
|---|
| 2026.01.09 | ₩80,278 | ₩80,573 | ₩79,902 | ₩79,902 | -0.47% | 1.4천 |
|---|
| 2026.01.08 | ₩80,278 | ₩80,466 | ₩80,144 | ₩80,305 | +0.03% | 2.4천 |
|---|
| 2026.01.07 | ₩80,036 | ₩80,170 | ₩79,916 | ₩79,916 | -0.15% | 3천 |
|---|
| 2026.01.06 | ₩79,808 | ₩80,613 | ₩79,781 | ₩80,559 | +0.94% | 1.3천 |
|---|
| 2026.01.05 | ₩80,009 | ₩80,439 | ₩80,009 | ₩80,050 | +0.05% | 1.2천 |
|---|
| 2026.01.02 | ₩77,461 | ₩78,507 | ₩77,340 | ₩78,292 | +1.07% | 2.7천 |
|---|
| 2025.12.31 | ₩78,158 | ₩78,158 | ₩77,447 | ₩77,447 | -0.91% | 6.4천 |
|---|
| 2025.12.30 | ₩78,695 | ₩78,695 | ₩78,265 | ₩78,265 | -0.55% | 1.2천 |
|---|
| 2025.12.29 | ₩78,856 | ₩78,976 | ₩78,654 | ₩78,883 | +0.03% | 1.2천 |
|---|
| 2025.12.26 | ₩79,647 | ₩79,647 | ₩79,366 | ₩79,406 | -0.30% | 600 |
|---|
| 2025.12.24 | ₩79,191 | ₩79,661 | ₩79,191 | ₩79,661 | +0.59% | 1.5천 |
|---|
| 2025.12.23 | ₩79,392 | ₩79,392 | ₩79,218 | ₩79,392 | 0.00% | 700 |
|---|
| 2025.12.22 | ₩78,936 | ₩79,392 | ₩78,936 | ₩79,298 | +0.46% | 1.7만 |
|---|
| 2025.12.19 | ₩78,587 | ₩78,587 | ₩78,494 | ₩78,547 | -0.05% | 9.9천 |
|---|
| 2025.12.18 | ₩78,212 | ₩78,252 | ₩78,091 | ₩78,091 | -0.15% | 1.3천 |
|---|
| 2025.12.17 | ₩77,917 | ₩78,037 | ₩77,474 | ₩77,487 | -0.55% | 2.1천 |
|---|
| 2025.12.16 | ₩78,386 | ₩78,386 | ₩78,198 | ₩78,198 | -0.24% | 1.1천 |
|---|
| 2025.12.15 | ₩78,587 | ₩78,587 | ₩77,903 | ₩78,024 | -0.72% | 1.1천 |
|---|
| 2025.12.12 | ₩79,245 | ₩79,245 | ₩78,440 | ₩78,735 | -0.64% | 3.5천 |
|---|
| 2025.12.11 | ₩79,473 | ₩79,513 | ₩79,433 | ₩79,513 | +0.05% | 2.4천 |
|---|
| 2025.12.10 | ₩78,789 | ₩79,352 | ₩78,789 | ₩79,205 | +0.53% | 800 |
|---|
| 2025.12.09 | ₩78,279 | ₩78,735 | ₩77,917 | ₩77,917 | -0.46% | 2.1천 |
|---|
| 2025.12.08 | ₩77,461 | ₩77,608 | ₩77,259 | ₩77,541 | +0.10% | 1.1천 |
|---|
| 2025.12.05 | ₩77,608 | ₩77,957 | ₩77,608 | ₩77,675 | +0.09% | 3.1천 |
|---|
| 2025.12.04 | ₩77,259 | ₩77,984 | ₩77,259 | ₩77,903 | +0.83% | 1.4천 |
|---|
| 2025.12.03 | ₩76,615 | ₩77,326 | ₩76,414 | ₩77,326 | +0.93% | 2.5천 |
|---|
| 2025.12.02 | ₩75,998 | ₩76,347 | ₩75,717 | ₩75,717 | -0.37% | 1.3천 |
|---|
| 2025.12.01 | ₩75,690 | ₩75,690 | ₩75,690 | ₩75,690 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩76,320 | ₩76,521 | ₩76,320 | ₩76,521 | +0.26% | 900 |
|---|
| 2025.11.26 | ₩75,690 | ₩76,454 | ₩75,676 | ₩75,918 | +0.30% | 2.5천 |
|---|
| 2025.11.25 | ₩73,744 | ₩75,059 | ₩73,744 | ₩75,059 | +1.78% | 900 |
|---|
| 2025.11.24 | ₩72,846 | ₩73,570 | ₩72,846 | ₩73,570 | +0.99% | 900 |
|---|
| 2025.11.21 | ₩71,450 | ₩72,926 | ₩71,450 | ₩72,631 | +1.65% | 2.2천 |
|---|
| 2025.11.20 | ₩74,227 | ₩74,227 | ₩71,155 | ₩71,155 | -4.14% | 700 |
|---|
| 2025.11.19 | ₩72,188 | ₩72,738 | ₩72,188 | ₩72,738 | +0.76% | 900 |
|---|
| 2025.11.18 | ₩72,483 | ₩72,483 | ₩72,027 | ₩72,027 | -0.63% | 1.3천 |
|---|
| 2025.11.17 | ₩73,597 | ₩73,597 | ₩71,866 | ₩72,108 | -2.02% | 4.1만 |
|---|
| 2025.11.14 | ₩74,080 | ₩74,818 | ₩74,080 | ₩74,268 | +0.25% | 1천 |
|---|
| 2025.11.13 | ₩75,596 | ₩75,596 | ₩74,831 | ₩74,871 | -0.96% | 700 |
|---|
| 2025.11.12 | ₩77,300 | ₩77,474 | ₩77,300 | ₩77,474 | +0.23% | 600 |
|---|
| 2025.11.11 | ₩76,293 | ₩76,803 | ₩76,293 | ₩76,669 | +0.49% | 2.8천 |
|---|
| 2025.11.10 | ₩75,945 | ₩76,548 | ₩75,945 | ₩76,481 | +0.71% | 1천 |
|---|
| 2025.11.07 | ₩74,724 | ₩75,609 | ₩74,482 | ₩75,609 | +1.18% | 800 |
|---|
| 2025.11.06 | ₩75,515 | ₩75,515 | ₩74,791 | ₩74,791 | -0.96% | 1천 |
|---|
| 2025.11.05 | ₩76,052 | ₩76,468 | ₩76,052 | ₩76,226 | +0.23% | 7.7천 |
|---|
| 2025.11.04 | ₩75,193 | ₩76,106 | ₩75,193 | ₩75,663 | +0.62% | 1.5천 |
|---|
| 2025.11.03 | ₩75,529 | ₩76,092 | ₩75,529 | ₩76,012 | +0.64% | 3.2천 |
|---|
| 2025.10.31 | ₩75,126 | ₩75,784 | ₩75,126 | ₩75,784 | +0.88% | 3.6천 |
|---|
| 2025.10.30 | ₩76,253 | ₩76,682 | ₩75,462 | ₩75,542 | -0.93% | 2.2천 |
|---|
| 2025.10.29 | ₩77,112 | ₩77,232 | ₩75,971 | ₩76,038 | -1.39% | 2천 |
|---|
| 2025.10.28 | ₩77,742 | ₩77,970 | ₩77,622 | ₩77,702 | -0.05% | 800 |
|---|
| 2025.10.27 | ₩78,292 | ₩78,292 | ₩77,984 | ₩78,158 | -0.17% | 2.4천 |
|---|
| 2025.10.24 | ₩77,796 | ₩77,809 | ₩77,648 | ₩77,648 | -0.19% | 900 |
|---|
| 2025.10.23 | ₩76,038 | ₩76,387 | ₩75,918 | ₩76,387 | +0.46% | 2.1천 |
|---|
| 2025.10.22 | ₩75,341 | ₩75,636 | ₩74,992 | ₩75,636 | +0.39% | 1천 |
|---|
| 2025.10.21 | ₩76,146 | ₩76,347 | ₩76,132 | ₩76,132 | -0.02% | 900 |
|---|
| 2025.10.20 | ₩75,743 | ₩76,079 | ₩75,743 | ₩75,971 | +0.30% | 1.8천 |
|---|
| 2025.10.17 | ₩74,684 | ₩74,684 | ₩73,825 | ₩74,281 | -0.54% | 1.3천 |
|---|
| 2025.10.16 | ₩75,663 | ₩76,038 | ₩73,812 | ₩73,905 | -2.32% | 2.7천 |
|---|
| 2025.10.15 | ₩76,280 | ₩76,602 | ₩76,240 | ₩76,481 | +0.26% | 800 |
|---|
| 2025.10.14 | ₩75,381 | ₩76,495 | ₩75,381 | ₩76,079 | +0.93% | 1.2천 |
|---|
| 2025.10.13 | ₩74,308 | ₩74,858 | ₩74,281 | ₩74,858 | +0.74% | 2.1천 |
|---|
| 2025.10.10 | ₩74,724 | ₩74,724 | ₩73,476 | ₩73,476 | -1.67% | 2.2천 |
|---|