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 | ₩77,097 | ₩77,204 | ₩76,990 | ₩77,137 | +0.05% | 2.9천 |
| 2026.10.08 | ₩76,376 | ₩77,084 | ₩76,016 | ₩77,070 | +0.91% | 8.3천 |
| 2026.10.07 | ₩76,723 | ₩76,723 | ₩76,363 | ₩76,576 | -0.19% | 2.5천 |
| 2026.10.06 | ₩78,205 | ₩78,338 | ₩77,778 | ₩77,791 | -0.53% | 6.3천 |
| 2026.10.05 | ₩77,684 | ₩78,298 | ₩77,684 | ₩78,165 | +0.62% | 6.8만 |
| 2026.10.02 | ₩78,271 | ₩78,325 | ₩77,751 | ₩77,751 | -0.67% | 4.7천 |
| 2026.10.01 | ₩76,082 | ₩77,150 | ₩75,869 | ₩77,150 | +1.40% | 1.2만 |
| 2026.09.30 | ₩78,151 | ₩78,151 | ₩77,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,044 |
| -1.42% |
| 3.7천 |
| 2026.09.29 | ₩77,284 | ₩77,671 | ₩77,150 | ₩77,671 | +0.50% | 5.5만 |
|---|
| 2026.09.28 | ₩78,178 | ₩78,205 | ₩78,151 | ₩78,151 | -0.03% | 4.8천 |
|---|
| 2026.09.25 | ₩79,006 | ₩79,006 | ₩78,966 | ₩78,966 | -0.05% | 1천 |
|---|
| 2026.09.24 | ₩77,911 | ₩78,552 | ₩77,911 | ₩78,552 | +0.82% | 1.7천 |
|---|
| 2026.09.23 | ₩78,725 | ₩78,872 | ₩78,258 | ₩78,258 | -0.59% | 900 |
|---|
| 2026.09.22 | ₩80,127 | ₩80,127 | ₩78,845 | ₩78,899 | -1.53% | 1.7천 |
|---|
| 2026.09.21 | ₩80,100 | ₩80,100 | ₩79,927 | ₩80,073 | -0.03% | 1.5천 |
|---|
| 2026.09.18 | ₩79,059 | ₩79,753 | ₩79,059 | ₩79,753 | +0.88% | 1.6천 |
|---|
| 2026.09.17 | ₩79,993 | ₩79,993 | ₩79,446 | ₩79,446 | -0.68% | 4.5천 |
|---|
| 2026.09.16 | ₩80,434 | ₩80,434 | ₩79,326 | ₩79,326 | -1.38% | 1.7천 |
|---|
| 2026.09.15 | ₩80,033 | ₩80,234 | ₩79,860 | ₩80,234 | +0.25% | 3.8천 |
|---|
| 2026.09.14 | ₩82,516 | ₩82,596 | ₩81,755 | ₩81,862 | -0.79% | 4.3천 |
|---|
| 2026.09.11 | ₩83,023 | ₩83,023 | ₩82,316 | ₩82,503 | -0.63% | 2천 |
|---|
| 2026.09.10 | ₩82,262 | ₩82,329 | ₩82,222 | ₩82,316 | +0.06% | 1천 |
|---|
| 2026.09.09 | ₩82,543 | ₩82,543 | ₩82,262 | ₩82,383 | -0.19% | 3.8천 |
|---|
| 2026.09.08 | ₩83,878 | ₩83,878 | ₩82,903 | ₩82,903 | -1.16% | 2.3천 |
|---|
| 2026.09.04 | ₩83,504 | ₩84,064 | ₩83,504 | ₩83,864 | +0.43% | 6.7만 |
|---|
| 2026.09.03 | ₩83,771 | ₩83,838 | ₩83,771 | ₩83,838 | +0.08% | 900 |
|---|
| 2026.09.02 | ₩82,903 | ₩82,903 | ₩82,262 | ₩82,303 | -0.72% | 2.7천 |
|---|
| 2026.09.01 | ₩82,449 | ₩82,596 | ₩81,568 | ₩81,568 | -1.07% | 1.8천 |
|---|
| 2026.08.31 | ₩83,023 | ₩83,023 | ₩82,690 | ₩82,756 | -0.32% | 3.4만 |
|---|
| 2026.08.28 | ₩83,784 | ₩83,784 | ₩83,584 | ₩83,584 | -0.24% | 1.4천 |
|---|
| 2026.08.27 | ₩83,824 | ₩84,078 | ₩83,824 | ₩84,078 | +0.30% | 2.9천 |
|---|
| 2026.08.26 | ₩84,131 | ₩84,265 | ₩84,131 | ₩84,171 | +0.05% | 900 |
|---|
| 2026.08.25 | ₩83,677 | ₩84,118 | ₩83,664 | ₩84,118 | +0.53% | 5.7천 |
|---|
| 2026.08.24 | ₩83,197 | ₩83,731 | ₩83,197 | ₩83,597 | +0.48% | 2천 |
|---|
| 2026.08.21 | ₩82,730 | ₩83,197 | ₩82,690 | ₩83,197 | +0.56% | 2.2천 |
|---|
| 2026.08.20 | ₩82,676 | ₩82,676 | ₩81,835 | ₩81,835 | -1.02% | 900 |
|---|
| 2026.08.19 | ₩83,904 | ₩84,492 | ₩83,170 | ₩83,170 | -0.87% | 6.4천 |
|---|
| 2026.08.18 | ₩84,358 | ₩84,492 | ₩84,145 | ₩84,331 | -0.03% | 2.5천 |
|---|
| 2026.08.17 | ₩84,972 | ₩85,319 | ₩84,785 | ₩85,092 | +0.14% | 2.1천 |
|---|
| 2026.08.14 | ₩84,999 | ₩85,252 | ₩84,999 | ₩85,106 | +0.13% | 1.8천 |
|---|
| 2026.08.13 | ₩84,652 | ₩84,865 | ₩84,385 | ₩84,865 | +0.25% | 3천 |
|---|
| 2026.08.12 | ₩83,918 | ₩84,398 | ₩83,918 | ₩84,398 | +0.57% | 1.1천 |
|---|
| 2026.08.11 | ₩83,611 | ₩83,611 | ₩83,117 | ₩83,517 | -0.11% | 3.5천 |
|---|
| 2026.08.10 | ₩83,557 | ₩83,557 | ₩83,077 | ₩83,077 | -0.58% | 3.5천 |
|---|
| 2026.08.07 | ₩83,037 | ₩83,090 | ₩82,890 | ₩82,943 | -0.11% | 3.7천 |
|---|
| 2026.08.06 | ₩85,119 | ₩85,212 | ₩83,958 | ₩84,265 | -1.00% | 3.7천 |
|---|
| 2026.08.05 | ₩86,000 | ₩86,040 | ₩85,159 | ₩85,519 | -0.56% | 1.9천 |
|---|
| 2026.08.04 | ₩85,292 | ₩85,987 | ₩85,292 | ₩85,680 | +0.45% | 2.8천 |
|---|
| 2026.08.03 | ₩83,797 | ₩84,598 | ₩83,797 | ₩84,598 | +0.96% | 3.5천 |
|---|
| 2026.07.31 | ₩82,876 | ₩83,544 | ₩82,876 | ₩83,544 | +0.81% | 1.1천 |
|---|
| 2026.07.30 | ₩82,262 | ₩83,384 | ₩82,182 | ₩83,384 | +1.36% | 1.8만 |
|---|
| 2026.07.29 | ₩83,304 | ₩83,304 | ₩82,062 | ₩82,062 | -1.49% | 1.4만 |
|---|
| 2026.07.28 | ₩83,370 | ₩83,891 | ₩82,770 | ₩83,811 | +0.53% | 4.5천 |
|---|
| 2026.07.27 | ₩83,357 | ₩83,571 | ₩82,997 | ₩83,544 | +0.22% | 1.5천 |
|---|
| 2026.07.24 | ₩82,423 | ₩83,063 | ₩82,343 | ₩82,876 | +0.55% | 2.1천 |
|---|
| 2026.07.23 | ₩81,769 | ₩82,169 | ₩81,769 | ₩82,169 | +0.49% | 1.6천 |
|---|
| 2026.07.22 | ₩83,677 | ₩83,677 | ₩83,304 | ₩83,304 | -0.45% | 1.5천 |
|---|
| 2026.07.21 | ₩83,797 | ₩84,158 | ₩83,330 | ₩83,664 | -0.16% | 6.1만 |
|---|
| 2026.07.20 | ₩84,078 | ₩84,078 | ₩83,170 | ₩83,170 | -1.08% | 5.5천 |
|---|
| 2026.07.17 | ₩84,051 | ₩84,331 | ₩83,664 | ₩83,704 | -0.41% | 3.8천 |
|---|
| 2026.07.16 | ₩84,545 | ₩85,426 | ₩84,545 | ₩84,745 | +0.24% | 7.2천 |
|---|
| 2026.07.15 | ₩84,625 | ₩84,892 | ₩84,558 | ₩84,852 | +0.27% | 6.8천 |
|---|
| 2026.07.14 | ₩83,811 | ₩83,998 | ₩83,571 | ₩83,584 | -0.27% | 1.3천 |
|---|
| 2026.07.13 | ₩83,210 | ₩83,210 | ₩82,182 | ₩82,383 | -0.99% | 5.3천 |
|---|
| 2026.07.10 | ₩83,344 | ₩83,531 | ₩83,264 | ₩83,504 | +0.19% | 1.9천 |
|---|
| 2026.07.09 | ₩82,156 | ₩83,611 | ₩82,129 | ₩83,330 | +1.43% | 6.7천 |
|---|
| 2026.07.08 | ₩82,890 | ₩82,890 | ₩81,488 | ₩81,488 | -1.69% | 1.7천 |
|---|
| 2026.07.07 | ₩83,597 | ₩83,971 | ₩83,557 | ₩83,557 | -0.05% | 5.1만 |
|---|
| 2026.07.06 | ₩83,130 | ₩83,731 | ₩83,050 | ₩83,477 | +0.42% | 35.6만 |
|---|
| 2026.07.02 | ₩82,236 | ₩82,730 | ₩82,142 | ₩82,142 | -0.11% | 800 |
|---|
| 2026.07.01 | ₩82,663 | ₩82,663 | ₩82,236 | ₩82,236 | -0.52% | 700 |
|---|
| 2026.06.30 | ₩81,155 | ₩81,301 | ₩81,155 | ₩81,301 | +0.18% | 400 |
|---|
| 2026.06.29 | ₩80,447 | ₩80,874 | ₩80,447 | ₩80,874 | +0.53% | 600 |
|---|
| 2026.06.26 | ₩81,021 | ₩81,568 | ₩81,021 | ₩81,261 | +0.30% | 2.7천 |
|---|
| 2026.06.25 | ₩82,316 | ₩82,316 | ₩81,341 | ₩81,341 | -1.18% | 1천 |
|---|
| 2026.06.24 | ₩81,368 | ₩81,889 | ₩81,368 | ₩81,435 | +0.08% | 2.3천 |
|---|
| 2026.06.23 | ₩81,702 | ₩82,249 | ₩81,702 | ₩81,889 | +0.23% | 1.4천 |
|---|
| 2026.06.22 | ₩81,422 | ₩81,422 | ₩81,422 | ₩81,422 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩81,355 | ₩81,355 | ₩80,647 | ₩80,888 | -0.57% | 1.1천 |
|---|
| 2026.06.17 | ₩80,754 | ₩80,754 | ₩80,754 | ₩80,754 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩81,395 | ₩81,422 | ₩81,382 | ₩81,422 | +0.03% | 500 |
|---|
| 2026.06.15 | ₩81,702 | ₩81,702 | ₩81,088 | ₩81,088 | -0.75% | 1.6천 |
|---|
| 2026.06.12 | ₩80,941 | ₩81,021 | ₩80,941 | ₩80,941 | 0.00% | 900 |
|---|
| 2026.06.11 | ₩79,620 | ₩79,873 | ₩79,379 | ₩79,873 | +0.32% | 2.7천 |
|---|
| 2026.06.10 | ₩79,326 | ₩79,353 | ₩78,872 | ₩78,872 | -0.57% | 1.5천 |
|---|
| 2026.06.09 | ₩78,966 | ₩78,966 | ₩78,085 | ₩78,859 | -0.14% | 700 |
|---|
| 2026.06.08 | ₩78,552 | ₩78,552 | ₩77,938 | ₩77,938 | -0.78% | 200 |
|---|
| 2026.06.05 | ₩78,111 | ₩78,218 | ₩78,018 | ₩78,218 | +0.14% | 7.3천 |
|---|
| 2026.06.04 | ₩77,991 | ₩78,111 | ₩77,991 | ₩78,111 | +0.15% | 200 |
|---|
| 2026.06.03 | ₩76,523 | ₩76,656 | ₩76,470 | ₩76,470 | -0.07% | 2.4천 |
|---|
| 2026.06.02 | ₩77,297 | ₩77,604 | ₩77,297 | ₩77,364 | +0.09% | 2.5천 |
|---|
| 2026.06.01 | ₩77,497 | ₩77,964 | ₩77,310 | ₩77,431 | -0.09% | 1.4천 |
|---|
| 2026.05.29 | ₩77,764 | ₩78,445 | ₩77,764 | ₩78,165 | +0.51% | 3천 |
|---|
| 2026.05.28 | ₩77,844 | ₩78,005 | ₩77,844 | ₩78,005 | +0.21% | 500 |
|---|
| 2026.05.27 | ₩78,552 | ₩78,552 | ₩78,298 | ₩78,418 | -0.17% | 400 |
|---|
| 2026.05.26 | ₩79,019 | ₩79,326 | ₩78,845 | ₩79,326 | +0.39% | 1.9천 |
|---|
| 2026.05.22 | ₩79,139 | ₩79,139 | ₩78,592 | ₩78,592 | -0.69% | 300 |
|---|
| 2026.05.21 | ₩77,991 | ₩78,619 | ₩77,991 | ₩78,619 | +0.80% | 2.7천 |
|---|
| 2026.05.20 | ₩77,924 | ₩78,685 | ₩77,924 | ₩78,685 | +0.98% | 300 |
|---|
| 2026.05.19 | ₩77,003 | ₩77,257 | ₩77,003 | ₩77,257 | +0.33% | 1천 |
|---|
| 2026.05.18 | ₩77,137 | ₩78,312 | ₩77,137 | ₩78,098 | +1.25% | 800 |
|---|
| 2026.05.15 | ₩77,524 | ₩77,524 | ₩77,324 | ₩77,351 | -0.22% | 1.3천 |
|---|
| 2026.05.14 | ₩78,258 | ₩78,538 | ₩78,258 | ₩78,538 | +0.36% | 300 |
|---|
| 2026.05.13 | ₩77,764 | ₩78,031 | ₩77,764 | ₩77,951 | +0.24% | 500 |
|---|
| 2026.05.12 | ₩77,551 | ₩78,405 | ₩77,551 | ₩78,258 | +0.91% | 500 |
|---|
| 2026.05.11 | ₩78,805 | ₩78,805 | ₩77,991 | ₩78,018 | -1.00% | 1.2천 |
|---|
| 2026.05.08 | ₩78,298 | ₩78,525 | ₩78,231 | ₩78,525 | +0.29% | 2.5천 |
|---|
| 2026.05.07 | ₩78,885 | ₩78,885 | ₩77,964 | ₩77,964 | -1.17% | 600 |
|---|
| 2026.05.06 | ₩78,512 | ₩78,619 | ₩78,378 | ₩78,619 | +0.14% | 700 |
|---|
| 2026.05.05 | ₩77,671 | ₩77,951 | ₩77,617 | ₩77,884 | +0.27% | 1.7천 |
|---|
| 2026.05.04 | ₩77,137 | ₩77,137 | ₩76,883 | ₩76,883 | -0.33% | 400 |
|---|
| 2026.05.01 | ₩77,537 | ₩78,031 | ₩77,511 | ₩77,564 | +0.03% | 900 |
|---|
| 2026.04.30 | ₩77,030 | ₩77,644 | ₩77,030 | ₩77,644 | +0.80% | 2.2천 |
|---|
| 2026.04.29 | ₩76,923 | ₩77,124 | ₩76,470 | ₩76,470 | -0.59% | 1.3천 |
|---|
| 2026.04.28 | ₩78,045 | ₩78,045 | ₩77,324 | ₩77,644 | -0.51% | 800 |
|---|
| 2026.04.27 | ₩77,230 | ₩77,377 | ₩77,097 | ₩77,377 | +0.19% | 1.1천 |
|---|
| 2026.04.24 | ₩76,883 | ₩76,883 | ₩76,817 | ₩76,817 | -0.09% | 200 |
|---|
| 2026.04.23 | ₩77,017 | ₩77,284 | ₩77,017 | ₩77,284 | +0.35% | 200 |
|---|
| 2026.04.22 | ₩77,738 | ₩77,738 | ₩77,044 | ₩77,044 | -0.89% | 500 |
|---|
| 2026.04.21 | ₩77,791 | ₩77,791 | ₩77,711 | ₩77,711 | -0.10% | 300 |
|---|
| 2026.04.20 | ₩78,592 | ₩78,592 | ₩78,525 | ₩78,525 | -0.08% | 600 |
|---|
| 2026.04.17 | ₩78,338 | ₩78,338 | ₩78,005 | ₩78,125 | -0.27% | 800 |
|---|
| 2026.04.16 | ₩76,817 | ₩77,124 | ₩76,817 | ₩77,124 | +0.40% | 2.9천 |
|---|
| 2026.04.15 | ₩77,017 | ₩77,017 | ₩77,017 | ₩77,017 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩75,829 | ₩76,416 | ₩75,829 | ₩76,416 | +0.77% | 500 |
|---|
| 2026.04.13 | ₩73,880 | ₩75,362 | ₩73,880 | ₩75,362 | +2.01% | 5.1천 |
|---|
| 2026.04.10 | ₩74,054 | ₩74,281 | ₩73,987 | ₩74,281 | +0.31% | 1.3천 |
|---|
| 2026.04.09 | ₩75,215 | ₩75,215 | ₩74,814 | ₩74,814 | -0.53% | 300 |
|---|
| 2026.04.08 | ₩74,534 | ₩74,534 | ₩74,294 | ₩74,481 | -0.07% | 2.7천 |
|---|
| 2026.04.07 | ₩71,825 | ₩72,225 | ₩71,798 | ₩72,225 | +0.56% | 700 |
|---|
| 2026.04.06 | ₩71,998 | ₩72,225 | ₩71,945 | ₩72,212 | +0.30% | 1.7천 |
|---|
| 2026.04.02 | ₩71,504 | ₩71,905 | ₩71,491 | ₩71,905 | +0.56% | 3천 |
|---|
| 2026.04.01 | ₩71,891 | ₩71,945 | ₩71,424 | ₩71,424 | -0.65% | 1천 |
|---|
| 2026.03.31 | ₩70,970 | ₩71,077 | ₩70,970 | ₩71,077 | +0.15% | 400 |
|---|
| 2026.03.30 | ₩69,208 | ₩69,208 | ₩68,968 | ₩69,155 | -0.08% | 1.8천 |
|---|
| 2026.03.27 | ₩69,769 | ₩69,769 | ₩68,835 | ₩68,835 | -1.34% | 900 |
|---|
| 2026.03.26 | ₩71,344 | ₩71,344 | ₩70,610 | ₩70,677 | -0.94% | 1.1천 |
|---|
| 2026.03.25 | ₩71,184 | ₩71,891 | ₩71,184 | ₩71,371 | +0.26% | 5.5천 |
|---|
| 2026.03.24 | ₩70,530 | ₩71,584 | ₩70,530 | ₩71,090 | +0.79% | 1.2천 |
|---|
| 2026.03.23 | ₩71,598 | ₩71,651 | ₩71,010 | ₩71,010 | -0.82% | 1.7천 |
|---|
| 2026.03.20 | ₩70,249 | ₩70,263 | ₩69,676 | ₩70,063 | -0.27% | 1천 |
|---|
| 2026.03.19 | ₩70,516 | ₩70,677 | ₩70,116 | ₩70,677 | +0.23% | 1.3천 |
|---|
| 2026.03.18 | ₩70,810 | ₩71,384 | ₩70,783 | ₩70,783 | -0.04% | 800 |
|---|
| 2026.03.17 | ₩71,638 | ₩71,838 | ₩71,584 | ₩71,584 | -0.07% | 1.5천 |
|---|
| 2026.03.16 | ₩71,064 | ₩71,064 | ₩70,503 | ₩70,570 | -0.69% | 500 |
|---|
| 2026.03.13 | ₩70,490 | ₩70,650 | ₩69,916 | ₩70,009 | -0.68% | 9.7천 |
|---|
| 2026.03.12 | ₩69,902 | ₩70,023 | ₩69,569 | ₩69,769 | -0.19% | 8천 |
|---|
| 2026.03.11 | ₩71,050 | ₩71,050 | ₩70,463 | ₩70,890 | -0.23% | 1.6천 |
|---|
| 2026.03.10 | ₩71,651 | ₩72,051 | ₩71,077 | ₩71,424 | -0.32% | 7.8천 |
|---|
| 2026.03.09 | ₩70,116 | ₩71,664 | ₩69,569 | ₩71,664 | +2.21% | 1.7천 |
|---|
| 2026.03.06 | ₩71,451 | ₩71,691 | ₩71,237 | ₩71,691 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩73,173 | ₩73,586 | ₩72,505 | ₩73,012 | -0.22% | 6.8천 |
|---|
| 2026.03.04 | ₩73,773 | ₩74,160 | ₩73,773 | ₩73,947 | +0.24% | 6.4천 |
|---|
| 2026.03.03 | ₩72,225 | ₩73,840 | ₩72,198 | ₩73,413 | +1.64% | 9.8천 |
|---|
| 2026.03.02 | ₩72,986 | ₩74,174 | ₩72,972 | ₩74,040 | +1.44% | 35.9만 |
|---|
| 2026.02.27 | ₩73,747 | ₩73,747 | ₩73,133 | ₩73,493 | -0.34% | 900 |
|---|
| 2026.02.26 | ₩76,082 | ₩76,403 | ₩75,388 | ₩76,243 | +0.21% | 3.3천 |
|---|
| 2026.02.25 | ₩73,787 | ₩74,654 | ₩73,787 | ₩74,654 | +1.18% | 600 |
|---|
| 2026.02.24 | ₩72,545 | ₩73,306 | ₩72,305 | ₩73,266 | +0.99% | 3.1천 |
|---|
| 2026.02.23 | ₩74,761 | ₩74,761 | ₩72,372 | ₩72,372 | -3.20% | 3.2천 |
|---|
| 2026.02.20 | ₩74,975 | ₩75,215 | ₩74,895 | ₩75,215 | +0.32% | 1.5천 |
|---|
| 2026.02.19 | ₩75,175 | ₩75,215 | ₩75,108 | ₩75,108 | -0.09% | 1.6천 |
|---|
| 2026.02.18 | ₩75,882 | ₩76,096 | ₩75,856 | ₩75,949 | +0.09% | 1천 |
|---|
| 2026.02.17 | ₩75,108 | ₩75,509 | ₩75,108 | ₩75,175 | +0.09% | 700 |
|---|
| 2026.02.13 | ₩74,214 | ₩74,641 | ₩74,214 | ₩74,641 | +0.58% | 400 |
|---|
| 2026.02.12 | ₩75,228 | ₩75,228 | ₩74,014 | ₩74,040 | -1.58% | 3천 |
|---|
| 2026.02.11 | ₩76,603 | ₩76,656 | ₩76,376 | ₩76,389 | -0.28% | 2.1천 |
|---|
| 2026.02.10 | ₩79,233 | ₩79,339 | ₩77,711 | ₩77,951 | -1.62% | 2.7만 |
|---|
| 2026.02.09 | ₩78,485 | ₩79,046 | ₩78,485 | ₩78,699 | +0.27% | 2.6만 |
|---|
| 2026.02.06 | ₩77,684 | ₩78,432 | ₩77,684 | ₩78,432 | +0.96% | 1.9천 |
|---|
| 2026.02.05 | ₩76,510 | ₩76,510 | ₩75,976 | ₩76,149 | -0.47% | 1.3천 |
|---|
| 2026.02.04 | ₩77,644 | ₩77,644 | ₩76,670 | ₩77,044 | -0.77% | 2.2천 |
|---|
| 2026.02.03 | ₩77,738 | ₩77,951 | ₩76,550 | ₩77,124 | -0.79% | 2.7천 |
|---|
| 2026.02.02 | ₩77,391 | ₩78,151 | ₩77,351 | ₩77,911 | +0.67% | 2.6천 |
|---|
| 2026.01.30 | ₩77,711 | ₩78,085 | ₩77,190 | ₩77,658 | -0.07% | 3천 |
|---|
| 2026.01.29 | ₩78,191 | ₩78,258 | ₩77,898 | ₩78,258 | +0.09% | 1.6천 |
|---|
| 2026.01.28 | ₩78,045 | ₩78,125 | ₩77,884 | ₩77,951 | -0.12% | 1.2천 |
|---|
| 2026.01.27 | ₩77,671 | ₩77,738 | ₩77,671 | ₩77,738 | +0.09% | 600 |
|---|
| 2026.01.26 | ₩78,418 | ₩78,418 | ₩77,911 | ₩78,325 | -0.12% | 4.4천 |
|---|
| 2026.01.23 | ₩79,139 | ₩79,139 | ₩78,258 | ₩78,258 | -1.11% | 500 |
|---|
| 2026.01.22 | ₩79,459 | ₩80,247 | ₩79,459 | ₩79,633 | +0.22% | 3.9천 |
|---|
| 2026.01.21 | ₩78,071 | ₩79,192 | ₩78,071 | ₩78,952 | +1.13% | 1천 |
|---|
| 2026.01.20 | ₩78,672 | ₩78,672 | ₩77,484 | ₩77,484 | -1.51% | 3.6천 |
|---|
| 2026.01.16 | ₩79,766 | ₩79,980 | ₩79,526 | ₩79,526 | -0.30% | 4천 |
|---|
| 2026.01.15 | ₩79,179 | ₩79,646 | ₩79,179 | ₩79,259 | +0.10% | 1.3천 |
|---|
| 2026.01.14 | ₩77,417 | ₩78,365 | ₩77,417 | ₩78,365 | +1.22% | 4.7천 |
|---|
| 2026.01.13 | ₩78,365 | ₩78,619 | ₩78,298 | ₩78,298 | -0.09% | 1천 |
|---|
| 2026.01.12 | ₩78,365 | ₩79,273 | ₩78,365 | ₩79,273 | +1.16% | 2.5천 |
|---|
| 2026.01.09 | ₩79,873 | ₩80,167 | ₩79,499 | ₩79,499 | -0.47% | 1.4천 |
|---|
| 2026.01.08 | ₩79,873 | ₩80,060 | ₩79,740 | ₩79,900 | +0.03% | 2.4천 |
|---|
| 2026.01.07 | ₩79,633 | ₩79,766 | ₩79,513 | ₩79,513 | -0.15% | 3천 |
|---|
| 2026.01.06 | ₩79,406 | ₩80,207 | ₩79,379 | ₩80,154 | +0.94% | 1.3천 |
|---|
| 2026.01.05 | ₩79,606 | ₩80,033 | ₩79,606 | ₩79,646 | +0.05% | 1.2천 |
|---|
| 2026.01.02 | ₩77,070 | ₩78,111 | ₩76,950 | ₩77,898 | +1.07% | 2.7천 |
|---|
| 2025.12.31 | ₩77,764 | ₩77,764 | ₩77,057 | ₩77,057 | -0.91% | 6.4천 |
|---|
| 2025.12.30 | ₩78,298 | ₩78,298 | ₩77,871 | ₩77,871 | -0.55% | 1.2천 |
|---|
| 2025.12.29 | ₩78,458 | ₩78,578 | ₩78,258 | ₩78,485 | +0.03% | 1.2천 |
|---|
| 2025.12.26 | ₩79,246 | ₩79,246 | ₩78,966 | ₩79,006 | -0.30% | 600 |
|---|
| 2025.12.24 | ₩78,792 | ₩79,259 | ₩78,792 | ₩79,259 | +0.59% | 1.5천 |
|---|
| 2025.12.23 | ₩78,992 | ₩78,992 | ₩78,819 | ₩78,992 | 0.00% | 700 |
|---|
| 2025.12.22 | ₩78,538 | ₩78,992 | ₩78,538 | ₩78,899 | +0.46% | 1.7만 |
|---|
| 2025.12.19 | ₩78,191 | ₩78,191 | ₩78,098 | ₩78,151 | -0.05% | 9.9천 |
|---|
| 2025.12.18 | ₩77,818 | ₩77,858 | ₩77,698 | ₩77,698 | -0.15% | 1.3천 |
|---|
| 2025.12.17 | ₩77,524 | ₩77,644 | ₩77,084 | ₩77,097 | -0.55% | 2.1천 |
|---|
| 2025.12.16 | ₩77,991 | ₩77,991 | ₩77,804 | ₩77,804 | -0.24% | 1.1천 |
|---|
| 2025.12.15 | ₩78,191 | ₩78,191 | ₩77,511 | ₩77,631 | -0.72% | 1.1천 |
|---|
| 2025.12.12 | ₩78,845 | ₩78,845 | ₩78,045 | ₩78,338 | -0.64% | 3.5천 |
|---|
| 2025.12.11 | ₩79,072 | ₩79,112 | ₩79,032 | ₩79,112 | +0.05% | 2.4천 |
|---|
| 2025.12.10 | ₩78,392 | ₩78,952 | ₩78,392 | ₩78,805 | +0.53% | 800 |
|---|
| 2025.12.09 | ₩77,884 | ₩78,338 | ₩77,524 | ₩77,524 | -0.46% | 2.1천 |
|---|
| 2025.12.08 | ₩77,070 | ₩77,217 | ₩76,870 | ₩77,150 | +0.10% | 1.1천 |
|---|
| 2025.12.05 | ₩77,217 | ₩77,564 | ₩77,217 | ₩77,284 | +0.09% | 3.1천 |
|---|
| 2025.12.04 | ₩76,870 | ₩77,591 | ₩76,870 | ₩77,511 | +0.83% | 1.4천 |
|---|
| 2025.12.03 | ₩76,229 | ₩76,937 | ₩76,029 | ₩76,937 | +0.93% | 2.5천 |
|---|
| 2025.12.02 | ₩75,615 | ₩75,962 | ₩75,335 | ₩75,335 | -0.37% | 1.3천 |
|---|
| 2025.12.01 | ₩75,308 | ₩75,308 | ₩75,308 | ₩75,308 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩75,936 | ₩76,136 | ₩75,936 | ₩76,136 | +0.26% | 900 |
|---|
| 2025.11.26 | ₩75,308 | ₩76,069 | ₩75,295 | ₩75,535 | +0.30% | 2.5천 |
|---|
| 2025.11.25 | ₩73,373 | ₩74,681 | ₩73,373 | ₩74,681 | +1.78% | 900 |
|---|
| 2025.11.24 | ₩72,479 | ₩73,199 | ₩72,479 | ₩73,199 | +0.99% | 900 |
|---|
| 2025.11.21 | ₩71,090 | ₩72,559 | ₩71,090 | ₩72,265 | +1.65% | 2.2천 |
|---|
| 2025.11.20 | ₩73,853 | ₩73,853 | ₩70,797 | ₩70,797 | -4.14% | 700 |
|---|
| 2025.11.19 | ₩71,825 | ₩72,372 | ₩71,825 | ₩72,372 | +0.76% | 900 |
|---|
| 2025.11.18 | ₩72,118 | ₩72,118 | ₩71,664 | ₩71,664 | -0.63% | 1.3천 |
|---|
| 2025.11.17 | ₩73,226 | ₩73,226 | ₩71,504 | ₩71,744 | -2.02% | 4.1만 |
|---|
| 2025.11.14 | ₩73,707 | ₩74,441 | ₩73,707 | ₩73,893 | +0.25% | 1천 |
|---|
| 2025.11.13 | ₩75,215 | ₩75,215 | ₩74,454 | ₩74,494 | -0.96% | 700 |
|---|
| 2025.11.12 | ₩76,910 | ₩77,084 | ₩76,910 | ₩77,084 | +0.23% | 600 |
|---|
| 2025.11.11 | ₩75,909 | ₩76,416 | ₩75,909 | ₩76,283 | +0.49% | 2.8천 |
|---|
| 2025.11.10 | ₩75,562 | ₩76,163 | ₩75,562 | ₩76,096 | +0.71% | 1천 |
|---|
| 2025.11.07 | ₩74,347 | ₩75,228 | ₩74,107 | ₩75,228 | +1.18% | 800 |
|---|
| 2025.11.06 | ₩75,135 | ₩75,135 | ₩74,414 | ₩74,414 | -0.96% | 1천 |
|---|
| 2025.11.05 | ₩75,669 | ₩76,082 | ₩75,669 | ₩75,842 | +0.23% | 7.7천 |
|---|
| 2025.11.04 | ₩74,814 | ₩75,722 | ₩74,814 | ₩75,282 | +0.62% | 1.5천 |
|---|
| 2025.11.03 | ₩75,148 | ₩75,709 | ₩75,148 | ₩75,629 | +0.64% | 3.2천 |
|---|
| 2025.10.31 | ₩74,748 | ₩75,402 | ₩74,748 | ₩75,402 | +0.88% | 3.6천 |
|---|
| 2025.10.30 | ₩75,869 | ₩76,296 | ₩75,081 | ₩75,161 | -0.93% | 2.2천 |
|---|
| 2025.10.29 | ₩76,723 | ₩76,843 | ₩75,589 | ₩75,655 | -1.39% | 2천 |
|---|
| 2025.10.28 | ₩77,351 | ₩77,577 | ₩77,230 | ₩77,310 | -0.05% | 800 |
|---|
| 2025.10.27 | ₩77,898 | ₩77,898 | ₩77,591 | ₩77,764 | -0.17% | 2.4천 |
|---|
| 2025.10.24 | ₩77,404 | ₩77,417 | ₩77,257 | ₩77,257 | -0.19% | 900 |
|---|
| 2025.10.23 | ₩75,655 | ₩76,002 | ₩75,535 | ₩76,002 | +0.46% | 2.1천 |
|---|
| 2025.10.22 | ₩74,961 | ₩75,255 | ₩74,614 | ₩75,255 | +0.39% | 1천 |
|---|
| 2025.10.21 | ₩75,762 | ₩75,962 | ₩75,749 | ₩75,749 | -0.02% | 900 |
|---|
| 2025.10.20 | ₩75,362 | ₩75,695 | ₩75,362 | ₩75,589 | +0.30% | 1.8천 |
|---|
| 2025.10.17 | ₩74,307 | ₩74,307 | ₩73,453 | ₩73,907 | -0.54% | 1.3천 |
|---|
| 2025.10.16 | ₩75,282 | ₩75,655 | ₩73,440 | ₩73,533 | -2.32% | 2.7천 |
|---|
| 2025.10.15 | ₩75,896 | ₩76,216 | ₩75,856 | ₩76,096 | +0.26% | 800 |
|---|
| 2025.10.14 | ₩75,001 | ₩76,109 | ₩75,001 | ₩75,695 | +0.93% | 1.2천 |
|---|
| 2025.10.13 | ₩73,933 | ₩74,481 | ₩73,907 | ₩74,481 | +0.74% | 2.1천 |
|---|
| 2025.10.10 | ₩74,347 | ₩74,347 | ₩73,106 | ₩73,106 | -1.67% | 2.2천 |
|---|