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 | ₩77,311 | ₩77,418 | ₩77,204 | ₩77,351 | +0.05% | 2.9천 |
| 2026.10.08 | ₩76,588 | ₩77,298 | ₩76,227 | ₩77,284 | +0.91% | 8.3천 |
| 2026.10.07 | ₩76,936 | ₩76,936 | ₩76,575 | ₩76,789 | -0.19% | 2.5천 |
| 2026.10.06 | ₩78,422 | ₩78,556 | ₩77,994 | ₩78,007 | -0.53% | 6.3천 |
| 2026.10.05 | ₩77,900 | ₩78,516 | ₩77,900 | ₩78,382 | +0.62% | 6.8만 |
| 2026.10.02 | ₩78,489 | ₩78,543 | ₩77,967 | ₩77,967 | -0.67% | 4.7천 |
| 2026.10.01 | ₩76,294 | ₩77,365 | ₩76,080 | ₩77,365 | +1.40% | 1.2만 |
| 2026.09.30 | ₩78,369 | ₩78,369 | ₩77,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,258 |
| -1.42% |
| 3.7천 |
| 2026.09.29 | ₩77,499 | ₩77,887 | ₩77,365 | ₩77,887 | +0.50% | 5.5만 |
|---|
| 2026.09.28 | ₩78,395 | ₩78,422 | ₩78,369 | ₩78,369 | -0.03% | 4.8천 |
|---|
| 2026.09.25 | ₩79,225 | ₩79,225 | ₩79,185 | ₩79,185 | -0.05% | 1천 |
|---|
| 2026.09.24 | ₩78,128 | ₩78,770 | ₩78,128 | ₩78,770 | +0.82% | 1.7천 |
|---|
| 2026.09.23 | ₩78,944 | ₩79,091 | ₩78,476 | ₩78,476 | -0.59% | 900 |
|---|
| 2026.09.22 | ₩80,350 | ₩80,350 | ₩79,065 | ₩79,118 | -1.53% | 1.7천 |
|---|
| 2026.09.21 | ₩80,323 | ₩80,323 | ₩80,149 | ₩80,296 | -0.03% | 1.5천 |
|---|
| 2026.09.18 | ₩79,279 | ₩79,975 | ₩79,279 | ₩79,975 | +0.88% | 1.6천 |
|---|
| 2026.09.17 | ₩80,216 | ₩80,216 | ₩79,667 | ₩79,667 | -0.68% | 4.5천 |
|---|
| 2026.09.16 | ₩80,657 | ₩80,657 | ₩79,546 | ₩79,546 | -1.38% | 1.7천 |
|---|
| 2026.09.15 | ₩80,256 | ₩80,457 | ₩80,082 | ₩80,457 | +0.25% | 3.8천 |
|---|
| 2026.09.14 | ₩82,745 | ₩82,826 | ₩81,983 | ₩82,090 | -0.79% | 4.3천 |
|---|
| 2026.09.11 | ₩83,254 | ₩83,254 | ₩82,545 | ₩82,732 | -0.63% | 2천 |
|---|
| 2026.09.10 | ₩82,491 | ₩82,558 | ₩82,451 | ₩82,545 | +0.06% | 1천 |
|---|
| 2026.09.09 | ₩82,772 | ₩82,772 | ₩82,491 | ₩82,612 | -0.19% | 3.8천 |
|---|
| 2026.09.08 | ₩84,111 | ₩84,111 | ₩83,134 | ₩83,134 | -1.16% | 2.3천 |
|---|
| 2026.09.04 | ₩83,736 | ₩84,298 | ₩83,736 | ₩84,097 | +0.43% | 6.7만 |
|---|
| 2026.09.03 | ₩84,004 | ₩84,071 | ₩84,004 | ₩84,071 | +0.08% | 900 |
|---|
| 2026.09.02 | ₩83,134 | ₩83,134 | ₩82,491 | ₩82,531 | -0.72% | 2.7천 |
|---|
| 2026.09.01 | ₩82,679 | ₩82,826 | ₩81,795 | ₩81,795 | -1.07% | 1.8천 |
|---|
| 2026.08.31 | ₩83,254 | ₩83,254 | ₩82,919 | ₩82,986 | -0.32% | 3.4만 |
|---|
| 2026.08.28 | ₩84,017 | ₩84,017 | ₩83,816 | ₩83,816 | -0.24% | 1.4천 |
|---|
| 2026.08.27 | ₩84,057 | ₩84,311 | ₩84,057 | ₩84,311 | +0.30% | 2.9천 |
|---|
| 2026.08.26 | ₩84,365 | ₩84,499 | ₩84,365 | ₩84,405 | +0.05% | 900 |
|---|
| 2026.08.25 | ₩83,910 | ₩84,352 | ₩83,897 | ₩84,352 | +0.53% | 5.7천 |
|---|
| 2026.08.24 | ₩83,428 | ₩83,963 | ₩83,428 | ₩83,830 | +0.48% | 2천 |
|---|
| 2026.08.21 | ₩82,960 | ₩83,428 | ₩82,919 | ₩83,428 | +0.56% | 2.2천 |
|---|
| 2026.08.20 | ₩82,906 | ₩82,906 | ₩82,063 | ₩82,063 | -1.02% | 900 |
|---|
| 2026.08.19 | ₩84,137 | ₩84,726 | ₩83,401 | ₩83,401 | -0.87% | 6.4천 |
|---|
| 2026.08.18 | ₩84,593 | ₩84,726 | ₩84,378 | ₩84,566 | -0.03% | 2.5천 |
|---|
| 2026.08.17 | ₩85,208 | ₩85,556 | ₩85,021 | ₩85,329 | +0.14% | 2.1천 |
|---|
| 2026.08.14 | ₩85,235 | ₩85,489 | ₩85,235 | ₩85,342 | +0.13% | 1.8천 |
|---|
| 2026.08.13 | ₩84,887 | ₩85,101 | ₩84,619 | ₩85,101 | +0.25% | 3천 |
|---|
| 2026.08.12 | ₩84,151 | ₩84,633 | ₩84,151 | ₩84,633 | +0.57% | 1.1천 |
|---|
| 2026.08.11 | ₩83,843 | ₩83,843 | ₩83,348 | ₩83,749 | -0.11% | 3.5천 |
|---|
| 2026.08.10 | ₩83,789 | ₩83,789 | ₩83,308 | ₩83,308 | -0.58% | 3.5천 |
|---|
| 2026.08.07 | ₩83,267 | ₩83,321 | ₩83,120 | ₩83,174 | -0.11% | 3.7천 |
|---|
| 2026.08.06 | ₩85,356 | ₩85,449 | ₩84,191 | ₩84,499 | -1.00% | 3.7천 |
|---|
| 2026.08.05 | ₩86,239 | ₩86,279 | ₩85,396 | ₩85,757 | -0.56% | 1.9천 |
|---|
| 2026.08.04 | ₩85,530 | ₩86,226 | ₩85,530 | ₩85,918 | +0.45% | 2.8천 |
|---|
| 2026.08.03 | ₩84,030 | ₩84,833 | ₩84,030 | ₩84,833 | +0.96% | 3.5천 |
|---|
| 2026.07.31 | ₩83,107 | ₩83,776 | ₩83,107 | ₩83,776 | +0.81% | 1.1천 |
|---|
| 2026.07.30 | ₩82,491 | ₩83,615 | ₩82,411 | ₩83,615 | +1.36% | 1.8만 |
|---|
| 2026.07.29 | ₩83,535 | ₩83,535 | ₩82,290 | ₩82,290 | -1.49% | 1.4만 |
|---|
| 2026.07.28 | ₩83,602 | ₩84,124 | ₩83,000 | ₩84,044 | +0.53% | 4.5천 |
|---|
| 2026.07.27 | ₩83,589 | ₩83,803 | ₩83,227 | ₩83,776 | +0.22% | 1.5천 |
|---|
| 2026.07.24 | ₩82,652 | ₩83,294 | ₩82,571 | ₩83,107 | +0.55% | 2.1천 |
|---|
| 2026.07.23 | ₩81,996 | ₩82,397 | ₩81,996 | ₩82,397 | +0.49% | 1.6천 |
|---|
| 2026.07.22 | ₩83,910 | ₩83,910 | ₩83,535 | ₩83,535 | -0.45% | 1.5천 |
|---|
| 2026.07.21 | ₩84,030 | ₩84,392 | ₩83,562 | ₩83,897 | -0.16% | 6.1만 |
|---|
| 2026.07.20 | ₩84,311 | ₩84,311 | ₩83,401 | ₩83,401 | -1.08% | 5.5천 |
|---|
| 2026.07.17 | ₩84,285 | ₩84,566 | ₩83,897 | ₩83,937 | -0.41% | 3.8천 |
|---|
| 2026.07.16 | ₩84,780 | ₩85,663 | ₩84,780 | ₩84,981 | +0.24% | 7.2천 |
|---|
| 2026.07.15 | ₩84,860 | ₩85,128 | ₩84,793 | ₩85,088 | +0.27% | 6.8천 |
|---|
| 2026.07.14 | ₩84,044 | ₩84,231 | ₩83,803 | ₩83,816 | -0.27% | 1.3천 |
|---|
| 2026.07.13 | ₩83,441 | ₩83,441 | ₩82,411 | ₩82,612 | -0.99% | 5.3천 |
|---|
| 2026.07.10 | ₩83,575 | ₩83,763 | ₩83,495 | ₩83,736 | +0.19% | 1.9천 |
|---|
| 2026.07.09 | ₩82,384 | ₩83,843 | ₩82,357 | ₩83,562 | +1.43% | 6.7천 |
|---|
| 2026.07.08 | ₩83,120 | ₩83,120 | ₩81,715 | ₩81,715 | -1.69% | 1.7천 |
|---|
| 2026.07.07 | ₩83,830 | ₩84,204 | ₩83,789 | ₩83,789 | -0.05% | 5.1만 |
|---|
| 2026.07.06 | ₩83,361 | ₩83,963 | ₩83,281 | ₩83,709 | +0.42% | 35.6만 |
|---|
| 2026.07.02 | ₩82,464 | ₩82,960 | ₩82,371 | ₩82,371 | -0.11% | 800 |
|---|
| 2026.07.01 | ₩82,893 | ₩82,893 | ₩82,464 | ₩82,464 | -0.52% | 700 |
|---|
| 2026.06.30 | ₩81,380 | ₩81,527 | ₩81,380 | ₩81,527 | +0.18% | 400 |
|---|
| 2026.06.29 | ₩80,671 | ₩81,099 | ₩80,671 | ₩81,099 | +0.53% | 600 |
|---|
| 2026.06.26 | ₩81,246 | ₩81,795 | ₩81,246 | ₩81,487 | +0.30% | 2.7천 |
|---|
| 2026.06.25 | ₩82,545 | ₩82,545 | ₩81,568 | ₩81,568 | -1.18% | 1천 |
|---|
| 2026.06.24 | ₩81,594 | ₩82,116 | ₩81,594 | ₩81,661 | +0.08% | 2.3천 |
|---|
| 2026.06.23 | ₩81,929 | ₩82,478 | ₩81,929 | ₩82,116 | +0.23% | 1.4천 |
|---|
| 2026.06.22 | ₩81,648 | ₩81,648 | ₩81,648 | ₩81,648 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩81,581 | ₩81,581 | ₩80,872 | ₩81,112 | -0.57% | 1.1천 |
|---|
| 2026.06.17 | ₩80,979 | ₩80,979 | ₩80,979 | ₩80,979 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩81,621 | ₩81,648 | ₩81,608 | ₩81,648 | +0.03% | 500 |
|---|
| 2026.06.15 | ₩81,929 | ₩81,929 | ₩81,313 | ₩81,313 | -0.75% | 1.6천 |
|---|
| 2026.06.12 | ₩81,166 | ₩81,246 | ₩81,166 | ₩81,166 | 0.00% | 900 |
|---|
| 2026.06.11 | ₩79,841 | ₩80,095 | ₩79,600 | ₩80,095 | +0.32% | 2.7천 |
|---|
| 2026.06.10 | ₩79,546 | ₩79,573 | ₩79,091 | ₩79,091 | -0.57% | 1.5천 |
|---|
| 2026.06.09 | ₩79,185 | ₩79,185 | ₩78,302 | ₩79,078 | -0.14% | 700 |
|---|
| 2026.06.08 | ₩78,770 | ₩78,770 | ₩78,154 | ₩78,154 | -0.78% | 200 |
|---|
| 2026.06.05 | ₩78,328 | ₩78,436 | ₩78,235 | ₩78,436 | +0.14% | 7.3천 |
|---|
| 2026.06.04 | ₩78,208 | ₩78,328 | ₩78,208 | ₩78,328 | +0.15% | 200 |
|---|
| 2026.06.03 | ₩76,736 | ₩76,869 | ₩76,682 | ₩76,682 | -0.07% | 2.4천 |
|---|
| 2026.06.02 | ₩77,512 | ₩77,820 | ₩77,512 | ₩77,579 | +0.09% | 2.5천 |
|---|
| 2026.06.01 | ₩77,713 | ₩78,181 | ₩77,525 | ₩77,646 | -0.09% | 1.4천 |
|---|
| 2026.05.29 | ₩77,980 | ₩78,663 | ₩77,980 | ₩78,382 | +0.51% | 3천 |
|---|
| 2026.05.28 | ₩78,061 | ₩78,221 | ₩78,061 | ₩78,221 | +0.21% | 500 |
|---|
| 2026.05.27 | ₩78,770 | ₩78,770 | ₩78,516 | ₩78,636 | -0.17% | 400 |
|---|
| 2026.05.26 | ₩79,239 | ₩79,546 | ₩79,065 | ₩79,546 | +0.39% | 1.9천 |
|---|
| 2026.05.22 | ₩79,359 | ₩79,359 | ₩78,810 | ₩78,810 | -0.69% | 300 |
|---|
| 2026.05.21 | ₩78,208 | ₩78,837 | ₩78,208 | ₩78,837 | +0.80% | 2.7천 |
|---|
| 2026.05.20 | ₩78,141 | ₩78,904 | ₩78,141 | ₩78,904 | +0.98% | 300 |
|---|
| 2026.05.19 | ₩77,217 | ₩77,472 | ₩77,217 | ₩77,472 | +0.33% | 1천 |
|---|
| 2026.05.18 | ₩77,351 | ₩78,529 | ₩77,351 | ₩78,315 | +1.25% | 800 |
|---|
| 2026.05.15 | ₩77,740 | ₩77,740 | ₩77,539 | ₩77,565 | -0.22% | 1.3천 |
|---|
| 2026.05.14 | ₩78,476 | ₩78,757 | ₩78,476 | ₩78,757 | +0.36% | 300 |
|---|
| 2026.05.13 | ₩77,980 | ₩78,248 | ₩77,980 | ₩78,168 | +0.24% | 500 |
|---|
| 2026.05.12 | ₩77,766 | ₩78,623 | ₩77,766 | ₩78,476 | +0.91% | 500 |
|---|
| 2026.05.11 | ₩79,024 | ₩79,024 | ₩78,208 | ₩78,235 | -1.00% | 1.2천 |
|---|
| 2026.05.08 | ₩78,516 | ₩78,743 | ₩78,449 | ₩78,743 | +0.29% | 2.5천 |
|---|
| 2026.05.07 | ₩79,105 | ₩79,105 | ₩78,181 | ₩78,181 | -1.17% | 600 |
|---|
| 2026.05.06 | ₩78,730 | ₩78,837 | ₩78,596 | ₩78,837 | +0.14% | 700 |
|---|
| 2026.05.05 | ₩77,887 | ₩78,168 | ₩77,833 | ₩78,101 | +0.27% | 1.7천 |
|---|
| 2026.05.04 | ₩77,351 | ₩77,351 | ₩77,097 | ₩77,097 | -0.33% | 400 |
|---|
| 2026.05.01 | ₩77,753 | ₩78,248 | ₩77,726 | ₩77,780 | +0.03% | 900 |
|---|
| 2026.04.30 | ₩77,244 | ₩77,860 | ₩77,244 | ₩77,860 | +0.80% | 2.2천 |
|---|
| 2026.04.29 | ₩77,137 | ₩77,338 | ₩76,682 | ₩76,682 | -0.59% | 1.3천 |
|---|
| 2026.04.28 | ₩78,262 | ₩78,262 | ₩77,539 | ₩77,860 | -0.51% | 800 |
|---|
| 2026.04.27 | ₩77,445 | ₩77,592 | ₩77,311 | ₩77,592 | +0.19% | 1.1천 |
|---|
| 2026.04.24 | ₩77,097 | ₩77,097 | ₩77,030 | ₩77,030 | -0.09% | 200 |
|---|
| 2026.04.23 | ₩77,231 | ₩77,499 | ₩77,231 | ₩77,499 | +0.35% | 200 |
|---|
| 2026.04.22 | ₩77,954 | ₩77,954 | ₩77,258 | ₩77,258 | -0.89% | 500 |
|---|
| 2026.04.21 | ₩78,007 | ₩78,007 | ₩77,927 | ₩77,927 | -0.10% | 300 |
|---|
| 2026.04.20 | ₩78,810 | ₩78,810 | ₩78,743 | ₩78,743 | -0.08% | 600 |
|---|
| 2026.04.17 | ₩78,556 | ₩78,556 | ₩78,221 | ₩78,342 | -0.27% | 800 |
|---|
| 2026.04.16 | ₩77,030 | ₩77,338 | ₩77,030 | ₩77,338 | +0.40% | 2.9천 |
|---|
| 2026.04.15 | ₩77,231 | ₩77,231 | ₩77,231 | ₩77,231 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩76,040 | ₩76,629 | ₩76,040 | ₩76,629 | +0.77% | 500 |
|---|
| 2026.04.13 | ₩74,085 | ₩75,571 | ₩74,085 | ₩75,571 | +2.01% | 5.1천 |
|---|
| 2026.04.10 | ₩74,259 | ₩74,487 | ₩74,193 | ₩74,487 | +0.31% | 1.3천 |
|---|
| 2026.04.09 | ₩75,424 | ₩75,424 | ₩75,022 | ₩75,022 | -0.53% | 300 |
|---|
| 2026.04.08 | ₩74,741 | ₩74,741 | ₩74,500 | ₩74,688 | -0.07% | 2.7천 |
|---|
| 2026.04.07 | ₩72,024 | ₩72,426 | ₩71,997 | ₩72,426 | +0.56% | 700 |
|---|
| 2026.04.06 | ₩72,198 | ₩72,426 | ₩72,145 | ₩72,412 | +0.30% | 1.7천 |
|---|
| 2026.04.02 | ₩71,703 | ₩72,104 | ₩71,690 | ₩72,104 | +0.56% | 3천 |
|---|
| 2026.04.01 | ₩72,091 | ₩72,145 | ₩71,623 | ₩71,623 | -0.65% | 1천 |
|---|
| 2026.03.31 | ₩71,168 | ₩71,275 | ₩71,168 | ₩71,275 | +0.15% | 400 |
|---|
| 2026.03.30 | ₩69,401 | ₩69,401 | ₩69,160 | ₩69,347 | -0.08% | 1.8천 |
|---|
| 2026.03.27 | ₩69,963 | ₩69,963 | ₩69,026 | ₩69,026 | -1.34% | 900 |
|---|
| 2026.03.26 | ₩71,542 | ₩71,542 | ₩70,806 | ₩70,873 | -0.94% | 1.1천 |
|---|
| 2026.03.25 | ₩71,382 | ₩72,091 | ₩71,382 | ₩71,569 | +0.26% | 5.5천 |
|---|
| 2026.03.24 | ₩70,726 | ₩71,783 | ₩70,726 | ₩71,288 | +0.79% | 1.2천 |
|---|
| 2026.03.23 | ₩71,797 | ₩71,850 | ₩71,208 | ₩71,208 | -0.82% | 1.7천 |
|---|
| 2026.03.20 | ₩70,445 | ₩70,458 | ₩69,869 | ₩70,257 | -0.27% | 1천 |
|---|
| 2026.03.19 | ₩70,712 | ₩70,873 | ₩70,311 | ₩70,873 | +0.23% | 1.3천 |
|---|
| 2026.03.18 | ₩71,007 | ₩71,582 | ₩70,980 | ₩70,980 | -0.04% | 800 |
|---|
| 2026.03.17 | ₩71,837 | ₩72,038 | ₩71,783 | ₩71,783 | -0.07% | 1.5천 |
|---|
| 2026.03.16 | ₩71,261 | ₩71,261 | ₩70,699 | ₩70,766 | -0.69% | 500 |
|---|
| 2026.03.13 | ₩70,686 | ₩70,846 | ₩70,110 | ₩70,204 | -0.68% | 9.7천 |
|---|
| 2026.03.12 | ₩70,097 | ₩70,217 | ₩69,762 | ₩69,963 | -0.19% | 8천 |
|---|
| 2026.03.11 | ₩71,248 | ₩71,248 | ₩70,659 | ₩71,087 | -0.23% | 1.6천 |
|---|
| 2026.03.10 | ₩71,850 | ₩72,252 | ₩71,275 | ₩71,623 | -0.32% | 7.8천 |
|---|
| 2026.03.09 | ₩70,311 | ₩71,864 | ₩69,762 | ₩71,864 | +2.21% | 1.7천 |
|---|
| 2026.03.06 | ₩71,649 | ₩71,890 | ₩71,435 | ₩71,890 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩73,376 | ₩73,791 | ₩72,707 | ₩73,215 | -0.22% | 6.8천 |
|---|
| 2026.03.04 | ₩73,978 | ₩74,367 | ₩73,978 | ₩74,152 | +0.24% | 6.4천 |
|---|
| 2026.03.03 | ₩72,426 | ₩74,045 | ₩72,399 | ₩73,617 | +1.64% | 9.8천 |
|---|
| 2026.03.02 | ₩73,189 | ₩74,380 | ₩73,175 | ₩74,246 | +1.44% | 35.9만 |
|---|
| 2026.02.27 | ₩73,952 | ₩73,952 | ₩73,336 | ₩73,697 | -0.34% | 900 |
|---|
| 2026.02.26 | ₩76,294 | ₩76,615 | ₩75,598 | ₩76,455 | +0.21% | 3.3천 |
|---|
| 2026.02.25 | ₩73,992 | ₩74,862 | ₩73,992 | ₩74,862 | +1.18% | 600 |
|---|
| 2026.02.24 | ₩72,747 | ₩73,510 | ₩72,506 | ₩73,470 | +0.99% | 3.1천 |
|---|
| 2026.02.23 | ₩74,969 | ₩74,969 | ₩72,573 | ₩72,573 | -3.20% | 3.2천 |
|---|
| 2026.02.20 | ₩75,183 | ₩75,424 | ₩75,103 | ₩75,424 | +0.32% | 1.5천 |
|---|
| 2026.02.19 | ₩75,384 | ₩75,424 | ₩75,317 | ₩75,317 | -0.09% | 1.6천 |
|---|
| 2026.02.18 | ₩76,093 | ₩76,307 | ₩76,066 | ₩76,160 | +0.09% | 1천 |
|---|
| 2026.02.17 | ₩75,317 | ₩75,718 | ₩75,317 | ₩75,384 | +0.09% | 700 |
|---|
| 2026.02.13 | ₩74,420 | ₩74,848 | ₩74,420 | ₩74,848 | +0.58% | 400 |
|---|
| 2026.02.12 | ₩75,437 | ₩75,437 | ₩74,219 | ₩74,246 | -1.58% | 3천 |
|---|
| 2026.02.11 | ₩76,816 | ₩76,869 | ₩76,588 | ₩76,602 | -0.28% | 2.1천 |
|---|
| 2026.02.10 | ₩79,453 | ₩79,560 | ₩77,927 | ₩78,168 | -1.62% | 2.7만 |
|---|
| 2026.02.09 | ₩78,703 | ₩79,265 | ₩78,703 | ₩78,917 | +0.27% | 2.6만 |
|---|
| 2026.02.06 | ₩77,900 | ₩78,650 | ₩77,900 | ₩78,650 | +0.96% | 1.9천 |
|---|
| 2026.02.05 | ₩76,722 | ₩76,722 | ₩76,187 | ₩76,361 | -0.47% | 1.3천 |
|---|
| 2026.02.04 | ₩77,860 | ₩77,860 | ₩76,883 | ₩77,258 | -0.77% | 2.2천 |
|---|
| 2026.02.03 | ₩77,954 | ₩78,168 | ₩76,762 | ₩77,338 | -0.79% | 2.7천 |
|---|
| 2026.02.02 | ₩77,606 | ₩78,369 | ₩77,565 | ₩78,128 | +0.67% | 2.6천 |
|---|
| 2026.01.30 | ₩77,927 | ₩78,302 | ₩77,405 | ₩77,873 | -0.07% | 3천 |
|---|
| 2026.01.29 | ₩78,409 | ₩78,476 | ₩78,114 | ₩78,476 | +0.09% | 1.6천 |
|---|
| 2026.01.28 | ₩78,262 | ₩78,342 | ₩78,101 | ₩78,168 | -0.12% | 1.2천 |
|---|
| 2026.01.27 | ₩77,887 | ₩77,954 | ₩77,887 | ₩77,954 | +0.09% | 600 |
|---|
| 2026.01.26 | ₩78,636 | ₩78,636 | ₩78,128 | ₩78,543 | -0.12% | 4.4천 |
|---|
| 2026.01.23 | ₩79,359 | ₩79,359 | ₩78,476 | ₩78,476 | -1.11% | 500 |
|---|
| 2026.01.22 | ₩79,680 | ₩80,470 | ₩79,680 | ₩79,854 | +0.22% | 3.9천 |
|---|
| 2026.01.21 | ₩78,288 | ₩79,413 | ₩78,288 | ₩79,172 | +1.13% | 1천 |
|---|
| 2026.01.20 | ₩78,891 | ₩78,891 | ₩77,699 | ₩77,699 | -1.51% | 3.6천 |
|---|
| 2026.01.16 | ₩79,988 | ₩80,202 | ₩79,747 | ₩79,747 | -0.30% | 4천 |
|---|
| 2026.01.15 | ₩79,399 | ₩79,868 | ₩79,399 | ₩79,480 | +0.10% | 1.3천 |
|---|
| 2026.01.14 | ₩77,632 | ₩78,583 | ₩77,632 | ₩78,583 | +1.22% | 4.7천 |
|---|
| 2026.01.13 | ₩78,583 | ₩78,837 | ₩78,516 | ₩78,516 | -0.09% | 1천 |
|---|
| 2026.01.12 | ₩78,583 | ₩79,493 | ₩78,583 | ₩79,493 | +1.16% | 2.5천 |
|---|
| 2026.01.09 | ₩80,095 | ₩80,390 | ₩79,720 | ₩79,720 | -0.47% | 1.4천 |
|---|
| 2026.01.08 | ₩80,095 | ₩80,283 | ₩79,961 | ₩80,122 | +0.03% | 2.4천 |
|---|
| 2026.01.07 | ₩79,854 | ₩79,988 | ₩79,734 | ₩79,734 | -0.15% | 3천 |
|---|
| 2026.01.06 | ₩79,627 | ₩80,430 | ₩79,600 | ₩80,376 | +0.94% | 1.3천 |
|---|
| 2026.01.05 | ₩79,828 | ₩80,256 | ₩79,828 | ₩79,868 | +0.05% | 1.2천 |
|---|
| 2026.01.02 | ₩77,284 | ₩78,328 | ₩77,164 | ₩78,114 | +1.07% | 2.7천 |
|---|
| 2025.12.31 | ₩77,980 | ₩77,980 | ₩77,271 | ₩77,271 | -0.91% | 6.4천 |
|---|
| 2025.12.30 | ₩78,516 | ₩78,516 | ₩78,088 | ₩78,088 | -0.55% | 1.2천 |
|---|
| 2025.12.29 | ₩78,676 | ₩78,797 | ₩78,476 | ₩78,703 | +0.03% | 1.2천 |
|---|
| 2025.12.26 | ₩79,466 | ₩79,466 | ₩79,185 | ₩79,225 | -0.30% | 600 |
|---|
| 2025.12.24 | ₩79,011 | ₩79,480 | ₩79,011 | ₩79,480 | +0.59% | 1.5천 |
|---|
| 2025.12.23 | ₩79,212 | ₩79,212 | ₩79,038 | ₩79,212 | 0.00% | 700 |
|---|
| 2025.12.22 | ₩78,757 | ₩79,212 | ₩78,757 | ₩79,118 | +0.46% | 1.7만 |
|---|
| 2025.12.19 | ₩78,409 | ₩78,409 | ₩78,315 | ₩78,369 | -0.05% | 9.9천 |
|---|
| 2025.12.18 | ₩78,034 | ₩78,074 | ₩77,914 | ₩77,914 | -0.15% | 1.3천 |
|---|
| 2025.12.17 | ₩77,740 | ₩77,860 | ₩77,298 | ₩77,311 | -0.55% | 2.1천 |
|---|
| 2025.12.16 | ₩78,208 | ₩78,208 | ₩78,021 | ₩78,021 | -0.24% | 1.1천 |
|---|
| 2025.12.15 | ₩78,409 | ₩78,409 | ₩77,726 | ₩77,847 | -0.72% | 1.1천 |
|---|
| 2025.12.12 | ₩79,065 | ₩79,065 | ₩78,262 | ₩78,556 | -0.64% | 3.5천 |
|---|
| 2025.12.11 | ₩79,292 | ₩79,332 | ₩79,252 | ₩79,332 | +0.05% | 2.4천 |
|---|
| 2025.12.10 | ₩78,610 | ₩79,172 | ₩78,610 | ₩79,024 | +0.53% | 800 |
|---|
| 2025.12.09 | ₩78,101 | ₩78,556 | ₩77,740 | ₩77,740 | -0.46% | 2.1천 |
|---|
| 2025.12.08 | ₩77,284 | ₩77,432 | ₩77,084 | ₩77,365 | +0.10% | 1.1천 |
|---|
| 2025.12.05 | ₩77,432 | ₩77,780 | ₩77,432 | ₩77,499 | +0.09% | 3.1천 |
|---|
| 2025.12.04 | ₩77,084 | ₩77,806 | ₩77,084 | ₩77,726 | +0.83% | 1.4천 |
|---|
| 2025.12.03 | ₩76,441 | ₩77,151 | ₩76,240 | ₩77,151 | +0.93% | 2.5천 |
|---|
| 2025.12.02 | ₩75,825 | ₩76,173 | ₩75,544 | ₩75,544 | -0.37% | 1.3천 |
|---|
| 2025.12.01 | ₩75,518 | ₩75,518 | ₩75,518 | ₩75,518 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩76,147 | ₩76,347 | ₩76,147 | ₩76,347 | +0.26% | 900 |
|---|
| 2025.11.26 | ₩75,518 | ₩76,281 | ₩75,504 | ₩75,745 | +0.30% | 2.5천 |
|---|
| 2025.11.25 | ₩73,577 | ₩74,889 | ₩73,577 | ₩74,889 | +1.78% | 900 |
|---|
| 2025.11.24 | ₩72,680 | ₩73,403 | ₩72,680 | ₩73,403 | +0.99% | 900 |
|---|
| 2025.11.21 | ₩71,288 | ₩72,760 | ₩71,288 | ₩72,466 | +1.65% | 2.2천 |
|---|
| 2025.11.20 | ₩74,059 | ₩74,059 | ₩70,994 | ₩70,994 | -4.14% | 700 |
|---|
| 2025.11.19 | ₩72,024 | ₩72,573 | ₩72,024 | ₩72,573 | +0.76% | 900 |
|---|
| 2025.11.18 | ₩72,319 | ₩72,319 | ₩71,864 | ₩71,864 | -0.63% | 1.3천 |
|---|
| 2025.11.17 | ₩73,430 | ₩73,430 | ₩71,703 | ₩71,944 | -2.02% | 4.1만 |
|---|
| 2025.11.14 | ₩73,911 | ₩74,648 | ₩73,911 | ₩74,099 | +0.25% | 1천 |
|---|
| 2025.11.13 | ₩75,424 | ₩75,424 | ₩74,661 | ₩74,701 | -0.96% | 700 |
|---|
| 2025.11.12 | ₩77,124 | ₩77,298 | ₩77,124 | ₩77,298 | +0.23% | 600 |
|---|
| 2025.11.11 | ₩76,120 | ₩76,629 | ₩76,120 | ₩76,495 | +0.49% | 2.8천 |
|---|
| 2025.11.10 | ₩75,772 | ₩76,374 | ₩75,772 | ₩76,307 | +0.71% | 1천 |
|---|
| 2025.11.07 | ₩74,554 | ₩75,437 | ₩74,313 | ₩75,437 | +1.18% | 800 |
|---|
| 2025.11.06 | ₩75,344 | ₩75,344 | ₩74,621 | ₩74,621 | -0.96% | 1천 |
|---|
| 2025.11.05 | ₩75,879 | ₩76,294 | ₩75,879 | ₩76,053 | +0.23% | 7.7천 |
|---|
| 2025.11.04 | ₩75,022 | ₩75,933 | ₩75,022 | ₩75,491 | +0.62% | 1.5천 |
|---|
| 2025.11.03 | ₩75,357 | ₩75,919 | ₩75,357 | ₩75,839 | +0.64% | 3.2천 |
|---|
| 2025.10.31 | ₩74,955 | ₩75,611 | ₩74,955 | ₩75,611 | +0.88% | 3.6천 |
|---|
| 2025.10.30 | ₩76,080 | ₩76,508 | ₩75,290 | ₩75,370 | -0.93% | 2.2천 |
|---|
| 2025.10.29 | ₩76,936 | ₩77,057 | ₩75,799 | ₩75,866 | -1.39% | 2천 |
|---|
| 2025.10.28 | ₩77,565 | ₩77,793 | ₩77,445 | ₩77,525 | -0.05% | 800 |
|---|
| 2025.10.27 | ₩78,114 | ₩78,114 | ₩77,806 | ₩77,980 | -0.17% | 2.4천 |
|---|
| 2025.10.24 | ₩77,619 | ₩77,632 | ₩77,472 | ₩77,472 | -0.19% | 900 |
|---|
| 2025.10.23 | ₩75,866 | ₩76,214 | ₩75,745 | ₩76,214 | +0.46% | 2.1천 |
|---|
| 2025.10.22 | ₩75,170 | ₩75,464 | ₩74,822 | ₩75,464 | +0.39% | 1천 |
|---|
| 2025.10.21 | ₩75,973 | ₩76,173 | ₩75,959 | ₩75,959 | -0.02% | 900 |
|---|
| 2025.10.20 | ₩75,571 | ₩75,906 | ₩75,571 | ₩75,799 | +0.30% | 1.8천 |
|---|
| 2025.10.17 | ₩74,514 | ₩74,514 | ₩73,657 | ₩74,112 | -0.54% | 1.3천 |
|---|
| 2025.10.16 | ₩75,491 | ₩75,866 | ₩73,644 | ₩73,737 | -2.32% | 2.7천 |
|---|
| 2025.10.15 | ₩76,107 | ₩76,428 | ₩76,066 | ₩76,307 | +0.26% | 800 |
|---|
| 2025.10.14 | ₩75,210 | ₩76,321 | ₩75,210 | ₩75,906 | +0.93% | 1.2천 |
|---|
| 2025.10.13 | ₩74,139 | ₩74,688 | ₩74,112 | ₩74,688 | +0.74% | 2.1천 |
|---|
| 2025.10.10 | ₩74,554 | ₩74,554 | ₩73,309 | ₩73,309 | -1.67% | 2.2천 |
|---|