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 | ₩77,149 | ₩77,256 | ₩77,042 | ₩77,189 | +0.05% | 2.9천 |
| 2026.10.08 | ₩76,428 | ₩77,136 | ₩76,067 | ₩77,122 | +0.91% | 8.3천 |
| 2026.10.07 | ₩76,775 | ₩76,775 | ₩76,414 | ₩76,628 | -0.19% | 2.5천 |
| 2026.10.06 | ₩78,257 | ₩78,391 | ₩77,830 | ₩77,843 | -0.53% | 6.3천 |
| 2026.10.05 | ₩77,737 | ₩78,351 | ₩77,737 | ₩78,217 | +0.62% | 6.8만 |
| 2026.10.02 | ₩78,324 | ₩78,378 | ₩77,803 | ₩77,803 | -0.67% | 4.7천 |
| 2026.10.01 | ₩76,134 | ₩77,202 | ₩75,920 | ₩77,202 | +1.40% | 1.2만 |
| 2026.09.30 | ₩78,204 | ₩78,204 | ₩77,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,095 |
| -1.42% |
| 3.7천 |
| 2026.09.29 | ₩77,336 | ₩77,723 | ₩77,202 | ₩77,723 | +0.50% | 5.5만 |
|---|
| 2026.09.28 | ₩78,231 | ₩78,257 | ₩78,204 | ₩78,204 | -0.03% | 4.8천 |
|---|
| 2026.09.25 | ₩79,059 | ₩79,059 | ₩79,019 | ₩79,019 | -0.05% | 1천 |
|---|
| 2026.09.24 | ₩77,964 | ₩78,605 | ₩77,964 | ₩78,605 | +0.82% | 1.7천 |
|---|
| 2026.09.23 | ₩78,778 | ₩78,925 | ₩78,311 | ₩78,311 | -0.59% | 900 |
|---|
| 2026.09.22 | ₩80,181 | ₩80,181 | ₩78,899 | ₩78,952 | -1.53% | 1.7천 |
|---|
| 2026.09.21 | ₩80,154 | ₩80,154 | ₩79,981 | ₩80,127 | -0.03% | 1.5천 |
|---|
| 2026.09.18 | ₩79,112 | ₩79,807 | ₩79,112 | ₩79,807 | +0.88% | 1.6천 |
|---|
| 2026.09.17 | ₩80,047 | ₩80,047 | ₩79,500 | ₩79,500 | -0.68% | 4.5천 |
|---|
| 2026.09.16 | ₩80,488 | ₩80,488 | ₩79,379 | ₩79,379 | -1.38% | 1.7천 |
|---|
| 2026.09.15 | ₩80,087 | ₩80,288 | ₩79,914 | ₩80,288 | +0.25% | 3.8천 |
|---|
| 2026.09.14 | ₩82,572 | ₩82,652 | ₩81,810 | ₩81,917 | -0.79% | 4.3천 |
|---|
| 2026.09.11 | ₩83,079 | ₩83,079 | ₩82,371 | ₩82,558 | -0.63% | 2천 |
|---|
| 2026.09.10 | ₩82,318 | ₩82,385 | ₩82,278 | ₩82,371 | +0.06% | 1천 |
|---|
| 2026.09.09 | ₩82,598 | ₩82,598 | ₩82,318 | ₩82,438 | -0.19% | 3.8천 |
|---|
| 2026.09.08 | ₩83,934 | ₩83,934 | ₩82,959 | ₩82,959 | -1.16% | 2.3천 |
|---|
| 2026.09.04 | ₩83,560 | ₩84,121 | ₩83,560 | ₩83,921 | +0.43% | 6.7만 |
|---|
| 2026.09.03 | ₩83,827 | ₩83,894 | ₩83,827 | ₩83,894 | +0.08% | 900 |
|---|
| 2026.09.02 | ₩82,959 | ₩82,959 | ₩82,318 | ₩82,358 | -0.72% | 2.7천 |
|---|
| 2026.09.01 | ₩82,505 | ₩82,652 | ₩81,623 | ₩81,623 | -1.07% | 1.8천 |
|---|
| 2026.08.31 | ₩83,079 | ₩83,079 | ₩82,745 | ₩82,812 | -0.32% | 3.4만 |
|---|
| 2026.08.28 | ₩83,841 | ₩83,841 | ₩83,640 | ₩83,640 | -0.24% | 1.4천 |
|---|
| 2026.08.27 | ₩83,881 | ₩84,134 | ₩83,881 | ₩84,134 | +0.30% | 2.9천 |
|---|
| 2026.08.26 | ₩84,188 | ₩84,321 | ₩84,188 | ₩84,228 | +0.05% | 900 |
|---|
| 2026.08.25 | ₩83,734 | ₩84,175 | ₩83,720 | ₩84,175 | +0.53% | 5.7천 |
|---|
| 2026.08.24 | ₩83,253 | ₩83,787 | ₩83,253 | ₩83,654 | +0.48% | 2천 |
|---|
| 2026.08.21 | ₩82,785 | ₩83,253 | ₩82,745 | ₩83,253 | +0.56% | 2.2천 |
|---|
| 2026.08.20 | ₩82,732 | ₩82,732 | ₩81,891 | ₩81,891 | -1.02% | 900 |
|---|
| 2026.08.19 | ₩83,961 | ₩84,549 | ₩83,226 | ₩83,226 | -0.87% | 6.4천 |
|---|
| 2026.08.18 | ₩84,415 | ₩84,549 | ₩84,201 | ₩84,388 | -0.03% | 2.5천 |
|---|
| 2026.08.17 | ₩85,029 | ₩85,377 | ₩84,842 | ₩85,150 | +0.14% | 2.1천 |
|---|
| 2026.08.14 | ₩85,056 | ₩85,310 | ₩85,056 | ₩85,163 | +0.13% | 1.8천 |
|---|
| 2026.08.13 | ₩84,709 | ₩84,923 | ₩84,442 | ₩84,923 | +0.25% | 3천 |
|---|
| 2026.08.12 | ₩83,974 | ₩84,455 | ₩83,974 | ₩84,455 | +0.57% | 1.1천 |
|---|
| 2026.08.11 | ₩83,667 | ₩83,667 | ₩83,173 | ₩83,573 | -0.11% | 3.5천 |
|---|
| 2026.08.10 | ₩83,614 | ₩83,614 | ₩83,133 | ₩83,133 | -0.58% | 3.5천 |
|---|
| 2026.08.07 | ₩83,093 | ₩83,146 | ₩82,946 | ₩82,999 | -0.11% | 3.7천 |
|---|
| 2026.08.06 | ₩85,176 | ₩85,270 | ₩84,014 | ₩84,321 | -1.00% | 3.7천 |
|---|
| 2026.08.05 | ₩86,058 | ₩86,098 | ₩85,216 | ₩85,577 | -0.56% | 1.9천 |
|---|
| 2026.08.04 | ₩85,350 | ₩86,045 | ₩85,350 | ₩85,737 | +0.45% | 2.8천 |
|---|
| 2026.08.03 | ₩83,854 | ₩84,655 | ₩83,854 | ₩84,655 | +0.96% | 3.5천 |
|---|
| 2026.07.31 | ₩82,932 | ₩83,600 | ₩82,932 | ₩83,600 | +0.81% | 1.1천 |
|---|
| 2026.07.30 | ₩82,318 | ₩83,440 | ₩82,238 | ₩83,440 | +1.36% | 1.8만 |
|---|
| 2026.07.29 | ₩83,360 | ₩83,360 | ₩82,118 | ₩82,118 | -1.49% | 1.4만 |
|---|
| 2026.07.28 | ₩83,427 | ₩83,947 | ₩82,826 | ₩83,867 | +0.53% | 4.5천 |
|---|
| 2026.07.27 | ₩83,413 | ₩83,627 | ₩83,053 | ₩83,600 | +0.22% | 1.5천 |
|---|
| 2026.07.24 | ₩82,478 | ₩83,119 | ₩82,398 | ₩82,932 | +0.55% | 2.1천 |
|---|
| 2026.07.23 | ₩81,824 | ₩82,224 | ₩81,824 | ₩82,224 | +0.49% | 1.6천 |
|---|
| 2026.07.22 | ₩83,734 | ₩83,734 | ₩83,360 | ₩83,360 | -0.45% | 1.5천 |
|---|
| 2026.07.21 | ₩83,854 | ₩84,215 | ₩83,387 | ₩83,720 | -0.16% | 6.1만 |
|---|
| 2026.07.20 | ₩84,134 | ₩84,134 | ₩83,226 | ₩83,226 | -1.08% | 5.5천 |
|---|
| 2026.07.17 | ₩84,108 | ₩84,388 | ₩83,720 | ₩83,760 | -0.41% | 3.8천 |
|---|
| 2026.07.16 | ₩84,602 | ₩85,484 | ₩84,602 | ₩84,802 | +0.24% | 7.2천 |
|---|
| 2026.07.15 | ₩84,682 | ₩84,949 | ₩84,615 | ₩84,909 | +0.27% | 6.8천 |
|---|
| 2026.07.14 | ₩83,867 | ₩84,054 | ₩83,627 | ₩83,640 | -0.27% | 1.3천 |
|---|
| 2026.07.13 | ₩83,266 | ₩83,266 | ₩82,238 | ₩82,438 | -0.99% | 5.3천 |
|---|
| 2026.07.10 | ₩83,400 | ₩83,587 | ₩83,320 | ₩83,560 | +0.19% | 1.9천 |
|---|
| 2026.07.09 | ₩82,211 | ₩83,667 | ₩82,184 | ₩83,387 | +1.43% | 6.7천 |
|---|
| 2026.07.08 | ₩82,946 | ₩82,946 | ₩81,543 | ₩81,543 | -1.69% | 1.7천 |
|---|
| 2026.07.07 | ₩83,654 | ₩84,028 | ₩83,614 | ₩83,614 | -0.05% | 5.1만 |
|---|
| 2026.07.06 | ₩83,186 | ₩83,787 | ₩83,106 | ₩83,533 | +0.42% | 35.6만 |
|---|
| 2026.07.02 | ₩82,291 | ₩82,785 | ₩82,198 | ₩82,198 | -0.11% | 800 |
|---|
| 2026.07.01 | ₩82,719 | ₩82,719 | ₩82,291 | ₩82,291 | -0.52% | 700 |
|---|
| 2026.06.30 | ₩81,209 | ₩81,356 | ₩81,209 | ₩81,356 | +0.18% | 400 |
|---|
| 2026.06.29 | ₩80,501 | ₩80,929 | ₩80,501 | ₩80,929 | +0.53% | 600 |
|---|
| 2026.06.26 | ₩81,076 | ₩81,623 | ₩81,076 | ₩81,316 | +0.30% | 2.7천 |
|---|
| 2026.06.25 | ₩82,371 | ₩82,371 | ₩81,396 | ₩81,396 | -1.18% | 1천 |
|---|
| 2026.06.24 | ₩81,423 | ₩81,944 | ₩81,423 | ₩81,490 | +0.08% | 2.3천 |
|---|
| 2026.06.23 | ₩81,757 | ₩82,305 | ₩81,757 | ₩81,944 | +0.23% | 1.4천 |
|---|
| 2026.06.22 | ₩81,476 | ₩81,476 | ₩81,476 | ₩81,476 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩81,410 | ₩81,410 | ₩80,702 | ₩80,942 | -0.57% | 1.1천 |
|---|
| 2026.06.17 | ₩80,809 | ₩80,809 | ₩80,809 | ₩80,809 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩81,450 | ₩81,476 | ₩81,436 | ₩81,476 | +0.03% | 500 |
|---|
| 2026.06.15 | ₩81,757 | ₩81,757 | ₩81,143 | ₩81,143 | -0.75% | 1.6천 |
|---|
| 2026.06.12 | ₩80,996 | ₩81,076 | ₩80,996 | ₩80,996 | 0.00% | 900 |
|---|
| 2026.06.11 | ₩79,673 | ₩79,927 | ₩79,433 | ₩79,927 | +0.32% | 2.7천 |
|---|
| 2026.06.10 | ₩79,379 | ₩79,406 | ₩78,925 | ₩78,925 | -0.57% | 1.5천 |
|---|
| 2026.06.09 | ₩79,019 | ₩79,019 | ₩78,137 | ₩78,912 | -0.14% | 700 |
|---|
| 2026.06.08 | ₩78,605 | ₩78,605 | ₩77,990 | ₩77,990 | -0.78% | 200 |
|---|
| 2026.06.05 | ₩78,164 | ₩78,271 | ₩78,070 | ₩78,271 | +0.14% | 7.3천 |
|---|
| 2026.06.04 | ₩78,044 | ₩78,164 | ₩78,044 | ₩78,164 | +0.15% | 200 |
|---|
| 2026.06.03 | ₩76,575 | ₩76,708 | ₩76,521 | ₩76,521 | -0.07% | 2.4천 |
|---|
| 2026.06.02 | ₩77,349 | ₩77,656 | ₩77,349 | ₩77,416 | +0.09% | 2.5천 |
|---|
| 2026.06.01 | ₩77,550 | ₩78,017 | ₩77,363 | ₩77,483 | -0.09% | 1.4천 |
|---|
| 2026.05.29 | ₩77,817 | ₩78,498 | ₩77,817 | ₩78,217 | +0.51% | 3천 |
|---|
| 2026.05.28 | ₩77,897 | ₩78,057 | ₩77,897 | ₩78,057 | +0.21% | 500 |
|---|
| 2026.05.27 | ₩78,605 | ₩78,605 | ₩78,351 | ₩78,471 | -0.17% | 400 |
|---|
| 2026.05.26 | ₩79,072 | ₩79,379 | ₩78,899 | ₩79,379 | +0.39% | 1.9천 |
|---|
| 2026.05.22 | ₩79,192 | ₩79,192 | ₩78,645 | ₩78,645 | -0.69% | 300 |
|---|
| 2026.05.21 | ₩78,044 | ₩78,672 | ₩78,044 | ₩78,672 | +0.80% | 2.7천 |
|---|
| 2026.05.20 | ₩77,977 | ₩78,738 | ₩77,977 | ₩78,738 | +0.98% | 300 |
|---|
| 2026.05.19 | ₩77,055 | ₩77,309 | ₩77,055 | ₩77,309 | +0.33% | 1천 |
|---|
| 2026.05.18 | ₩77,189 | ₩78,364 | ₩77,189 | ₩78,151 | +1.25% | 800 |
|---|
| 2026.05.15 | ₩77,576 | ₩77,576 | ₩77,376 | ₩77,403 | -0.22% | 1.3천 |
|---|
| 2026.05.14 | ₩78,311 | ₩78,591 | ₩78,311 | ₩78,591 | +0.36% | 300 |
|---|
| 2026.05.13 | ₩77,817 | ₩78,084 | ₩77,817 | ₩78,004 | +0.24% | 500 |
|---|
| 2026.05.12 | ₩77,603 | ₩78,458 | ₩77,603 | ₩78,311 | +0.91% | 500 |
|---|
| 2026.05.11 | ₩78,859 | ₩78,859 | ₩78,044 | ₩78,070 | -1.00% | 1.2천 |
|---|
| 2026.05.08 | ₩78,351 | ₩78,578 | ₩78,284 | ₩78,578 | +0.29% | 2.5천 |
|---|
| 2026.05.07 | ₩78,939 | ₩78,939 | ₩78,017 | ₩78,017 | -1.17% | 600 |
|---|
| 2026.05.06 | ₩78,565 | ₩78,672 | ₩78,431 | ₩78,672 | +0.14% | 700 |
|---|
| 2026.05.05 | ₩77,723 | ₩78,004 | ₩77,670 | ₩77,937 | +0.27% | 1.7천 |
|---|
| 2026.05.04 | ₩77,189 | ₩77,189 | ₩76,935 | ₩76,935 | -0.33% | 400 |
|---|
| 2026.05.01 | ₩77,590 | ₩78,084 | ₩77,563 | ₩77,616 | +0.03% | 900 |
|---|
| 2026.04.30 | ₩77,082 | ₩77,697 | ₩77,082 | ₩77,697 | +0.80% | 2.2천 |
|---|
| 2026.04.29 | ₩76,975 | ₩77,176 | ₩76,521 | ₩76,521 | -0.59% | 1.3천 |
|---|
| 2026.04.28 | ₩78,097 | ₩78,097 | ₩77,376 | ₩77,697 | -0.51% | 800 |
|---|
| 2026.04.27 | ₩77,282 | ₩77,429 | ₩77,149 | ₩77,429 | +0.19% | 1.1천 |
|---|
| 2026.04.24 | ₩76,935 | ₩76,935 | ₩76,868 | ₩76,868 | -0.09% | 200 |
|---|
| 2026.04.23 | ₩77,069 | ₩77,336 | ₩77,069 | ₩77,336 | +0.35% | 200 |
|---|
| 2026.04.22 | ₩77,790 | ₩77,790 | ₩77,095 | ₩77,095 | -0.89% | 500 |
|---|
| 2026.04.21 | ₩77,843 | ₩77,843 | ₩77,763 | ₩77,763 | -0.10% | 300 |
|---|
| 2026.04.20 | ₩78,645 | ₩78,645 | ₩78,578 | ₩78,578 | -0.08% | 600 |
|---|
| 2026.04.17 | ₩78,391 | ₩78,391 | ₩78,057 | ₩78,177 | -0.27% | 800 |
|---|
| 2026.04.16 | ₩76,868 | ₩77,176 | ₩76,868 | ₩77,176 | +0.40% | 2.9천 |
|---|
| 2026.04.15 | ₩77,069 | ₩77,069 | ₩77,069 | ₩77,069 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩75,880 | ₩76,468 | ₩75,880 | ₩76,468 | +0.77% | 500 |
|---|
| 2026.04.13 | ₩73,930 | ₩75,412 | ₩73,930 | ₩75,412 | +2.01% | 5.1천 |
|---|
| 2026.04.10 | ₩74,104 | ₩74,331 | ₩74,037 | ₩74,331 | +0.31% | 1.3천 |
|---|
| 2026.04.09 | ₩75,266 | ₩75,266 | ₩74,865 | ₩74,865 | -0.53% | 300 |
|---|
| 2026.04.08 | ₩74,584 | ₩74,584 | ₩74,344 | ₩74,531 | -0.07% | 2.7천 |
|---|
| 2026.04.07 | ₩71,873 | ₩72,274 | ₩71,846 | ₩72,274 | +0.56% | 700 |
|---|
| 2026.04.06 | ₩72,047 | ₩72,274 | ₩71,993 | ₩72,260 | +0.30% | 1.7천 |
|---|
| 2026.04.02 | ₩71,552 | ₩71,953 | ₩71,539 | ₩71,953 | +0.56% | 3천 |
|---|
| 2026.04.01 | ₩71,940 | ₩71,993 | ₩71,472 | ₩71,472 | -0.65% | 1천 |
|---|
| 2026.03.31 | ₩71,018 | ₩71,125 | ₩71,018 | ₩71,125 | +0.15% | 400 |
|---|
| 2026.03.30 | ₩69,255 | ₩69,255 | ₩69,015 | ₩69,202 | -0.08% | 1.8천 |
|---|
| 2026.03.27 | ₩69,816 | ₩69,816 | ₩68,881 | ₩68,881 | -1.34% | 900 |
|---|
| 2026.03.26 | ₩71,392 | ₩71,392 | ₩70,657 | ₩70,724 | -0.94% | 1.1천 |
|---|
| 2026.03.25 | ₩71,232 | ₩71,940 | ₩71,232 | ₩71,419 | +0.26% | 5.5천 |
|---|
| 2026.03.24 | ₩70,577 | ₩71,633 | ₩70,577 | ₩71,138 | +0.79% | 1.2천 |
|---|
| 2026.03.23 | ₩71,646 | ₩71,699 | ₩71,058 | ₩71,058 | -0.82% | 1.7천 |
|---|
| 2026.03.20 | ₩70,297 | ₩70,310 | ₩69,722 | ₩70,110 | -0.27% | 1천 |
|---|
| 2026.03.19 | ₩70,564 | ₩70,724 | ₩70,163 | ₩70,724 | +0.23% | 1.3천 |
|---|
| 2026.03.18 | ₩70,858 | ₩71,432 | ₩70,831 | ₩70,831 | -0.04% | 800 |
|---|
| 2026.03.17 | ₩71,686 | ₩71,886 | ₩71,633 | ₩71,633 | -0.07% | 1.5천 |
|---|
| 2026.03.16 | ₩71,112 | ₩71,112 | ₩70,551 | ₩70,617 | -0.69% | 500 |
|---|
| 2026.03.13 | ₩70,537 | ₩70,698 | ₩69,963 | ₩70,056 | -0.68% | 9.7천 |
|---|
| 2026.03.12 | ₩69,950 | ₩70,070 | ₩69,616 | ₩69,816 | -0.19% | 8천 |
|---|
| 2026.03.11 | ₩71,098 | ₩71,098 | ₩70,511 | ₩70,938 | -0.23% | 1.6천 |
|---|
| 2026.03.10 | ₩71,699 | ₩72,100 | ₩71,125 | ₩71,472 | -0.32% | 7.8천 |
|---|
| 2026.03.09 | ₩70,163 | ₩71,713 | ₩69,616 | ₩71,713 | +2.21% | 1.7천 |
|---|
| 2026.03.06 | ₩71,499 | ₩71,739 | ₩71,285 | ₩71,739 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩73,222 | ₩73,636 | ₩72,554 | ₩73,062 | -0.22% | 6.8천 |
|---|
| 2026.03.04 | ₩73,823 | ₩74,210 | ₩73,823 | ₩73,997 | +0.24% | 6.4천 |
|---|
| 2026.03.03 | ₩72,274 | ₩73,890 | ₩72,247 | ₩73,462 | +1.64% | 9.8천 |
|---|
| 2026.03.02 | ₩73,035 | ₩74,224 | ₩73,022 | ₩74,090 | +1.44% | 35.9만 |
|---|
| 2026.02.27 | ₩73,796 | ₩73,796 | ₩73,182 | ₩73,543 | -0.34% | 900 |
|---|
| 2026.02.26 | ₩76,134 | ₩76,454 | ₩75,439 | ₩76,294 | +0.21% | 3.3천 |
|---|
| 2026.02.25 | ₩73,836 | ₩74,705 | ₩73,836 | ₩74,705 | +1.18% | 600 |
|---|
| 2026.02.24 | ₩72,594 | ₩73,356 | ₩72,354 | ₩73,315 | +0.99% | 3.1천 |
|---|
| 2026.02.23 | ₩74,811 | ₩74,811 | ₩72,421 | ₩72,421 | -3.20% | 3.2천 |
|---|
| 2026.02.20 | ₩75,025 | ₩75,266 | ₩74,945 | ₩75,266 | +0.32% | 1.5천 |
|---|
| 2026.02.19 | ₩75,225 | ₩75,266 | ₩75,159 | ₩75,159 | -0.09% | 1.6천 |
|---|
| 2026.02.18 | ₩75,933 | ₩76,147 | ₩75,907 | ₩76,000 | +0.09% | 1천 |
|---|
| 2026.02.17 | ₩75,159 | ₩75,559 | ₩75,159 | ₩75,225 | +0.09% | 700 |
|---|
| 2026.02.13 | ₩74,264 | ₩74,691 | ₩74,264 | ₩74,691 | +0.58% | 400 |
|---|
| 2026.02.12 | ₩75,279 | ₩75,279 | ₩74,063 | ₩74,090 | -1.58% | 3천 |
|---|
| 2026.02.11 | ₩76,655 | ₩76,708 | ₩76,428 | ₩76,441 | -0.28% | 2.1천 |
|---|
| 2026.02.10 | ₩79,286 | ₩79,393 | ₩77,763 | ₩78,004 | -1.62% | 2.7만 |
|---|
| 2026.02.09 | ₩78,538 | ₩79,099 | ₩78,538 | ₩78,752 | +0.27% | 2.6만 |
|---|
| 2026.02.06 | ₩77,737 | ₩78,485 | ₩77,737 | ₩78,485 | +0.96% | 1.9천 |
|---|
| 2026.02.05 | ₩76,561 | ₩76,561 | ₩76,027 | ₩76,201 | -0.47% | 1.3천 |
|---|
| 2026.02.04 | ₩77,697 | ₩77,697 | ₩76,721 | ₩77,095 | -0.77% | 2.2천 |
|---|
| 2026.02.03 | ₩77,790 | ₩78,004 | ₩76,601 | ₩77,176 | -0.79% | 2.7천 |
|---|
| 2026.02.02 | ₩77,443 | ₩78,204 | ₩77,403 | ₩77,964 | +0.67% | 2.6천 |
|---|
| 2026.01.30 | ₩77,763 | ₩78,137 | ₩77,242 | ₩77,710 | -0.07% | 3천 |
|---|
| 2026.01.29 | ₩78,244 | ₩78,311 | ₩77,950 | ₩78,311 | +0.09% | 1.6천 |
|---|
| 2026.01.28 | ₩78,097 | ₩78,177 | ₩77,937 | ₩78,004 | -0.12% | 1.2천 |
|---|
| 2026.01.27 | ₩77,723 | ₩77,790 | ₩77,723 | ₩77,790 | +0.09% | 600 |
|---|
| 2026.01.26 | ₩78,471 | ₩78,471 | ₩77,964 | ₩78,378 | -0.12% | 4.4천 |
|---|
| 2026.01.23 | ₩79,192 | ₩79,192 | ₩78,311 | ₩78,311 | -1.11% | 500 |
|---|
| 2026.01.22 | ₩79,513 | ₩80,301 | ₩79,513 | ₩79,687 | +0.22% | 3.9천 |
|---|
| 2026.01.21 | ₩78,124 | ₩79,246 | ₩78,124 | ₩79,005 | +1.13% | 1천 |
|---|
| 2026.01.20 | ₩78,725 | ₩78,725 | ₩77,536 | ₩77,536 | -1.51% | 3.6천 |
|---|
| 2026.01.16 | ₩79,820 | ₩80,034 | ₩79,580 | ₩79,580 | -0.30% | 4천 |
|---|
| 2026.01.15 | ₩79,233 | ₩79,700 | ₩79,233 | ₩79,313 | +0.10% | 1.3천 |
|---|
| 2026.01.14 | ₩77,469 | ₩78,418 | ₩77,469 | ₩78,418 | +1.22% | 4.7천 |
|---|
| 2026.01.13 | ₩78,418 | ₩78,672 | ₩78,351 | ₩78,351 | -0.09% | 1천 |
|---|
| 2026.01.12 | ₩78,418 | ₩79,326 | ₩78,418 | ₩79,326 | +1.16% | 2.5천 |
|---|
| 2026.01.09 | ₩79,927 | ₩80,221 | ₩79,553 | ₩79,553 | -0.47% | 1.4천 |
|---|
| 2026.01.08 | ₩79,927 | ₩80,114 | ₩79,794 | ₩79,954 | +0.03% | 2.4천 |
|---|
| 2026.01.07 | ₩79,687 | ₩79,820 | ₩79,566 | ₩79,566 | -0.15% | 3천 |
|---|
| 2026.01.06 | ₩79,460 | ₩80,261 | ₩79,433 | ₩80,208 | +0.94% | 1.3천 |
|---|
| 2026.01.05 | ₩79,660 | ₩80,087 | ₩79,660 | ₩79,700 | +0.05% | 1.2천 |
|---|
| 2026.01.02 | ₩77,122 | ₩78,164 | ₩77,002 | ₩77,950 | +1.07% | 2.7천 |
|---|
| 2025.12.31 | ₩77,817 | ₩77,817 | ₩77,109 | ₩77,109 | -0.91% | 6.4천 |
|---|
| 2025.12.30 | ₩78,351 | ₩78,351 | ₩77,924 | ₩77,924 | -0.55% | 1.2천 |
|---|
| 2025.12.29 | ₩78,511 | ₩78,631 | ₩78,311 | ₩78,538 | +0.03% | 1.2천 |
|---|
| 2025.12.26 | ₩79,299 | ₩79,299 | ₩79,019 | ₩79,059 | -0.30% | 600 |
|---|
| 2025.12.24 | ₩78,845 | ₩79,313 | ₩78,845 | ₩79,313 | +0.59% | 1.5천 |
|---|
| 2025.12.23 | ₩79,046 | ₩79,046 | ₩78,872 | ₩79,046 | 0.00% | 700 |
|---|
| 2025.12.22 | ₩78,591 | ₩79,046 | ₩78,591 | ₩78,952 | +0.46% | 1.7만 |
|---|
| 2025.12.19 | ₩78,244 | ₩78,244 | ₩78,151 | ₩78,204 | -0.05% | 9.9천 |
|---|
| 2025.12.18 | ₩77,870 | ₩77,910 | ₩77,750 | ₩77,750 | -0.15% | 1.3천 |
|---|
| 2025.12.17 | ₩77,576 | ₩77,697 | ₩77,136 | ₩77,149 | -0.55% | 2.1천 |
|---|
| 2025.12.16 | ₩78,044 | ₩78,044 | ₩77,857 | ₩77,857 | -0.24% | 1.1천 |
|---|
| 2025.12.15 | ₩78,244 | ₩78,244 | ₩77,563 | ₩77,683 | -0.72% | 1.1천 |
|---|
| 2025.12.12 | ₩78,899 | ₩78,899 | ₩78,097 | ₩78,391 | -0.64% | 3.5천 |
|---|
| 2025.12.11 | ₩79,126 | ₩79,166 | ₩79,086 | ₩79,166 | +0.05% | 2.4천 |
|---|
| 2025.12.10 | ₩78,444 | ₩79,005 | ₩78,444 | ₩78,859 | +0.53% | 800 |
|---|
| 2025.12.09 | ₩77,937 | ₩78,391 | ₩77,576 | ₩77,576 | -0.46% | 2.1천 |
|---|
| 2025.12.08 | ₩77,122 | ₩77,269 | ₩76,922 | ₩77,202 | +0.10% | 1.1천 |
|---|
| 2025.12.05 | ₩77,269 | ₩77,616 | ₩77,269 | ₩77,336 | +0.09% | 3.1천 |
|---|
| 2025.12.04 | ₩76,922 | ₩77,643 | ₩76,922 | ₩77,563 | +0.83% | 1.4천 |
|---|
| 2025.12.03 | ₩76,281 | ₩76,989 | ₩76,080 | ₩76,989 | +0.93% | 2.5천 |
|---|
| 2025.12.02 | ₩75,666 | ₩76,014 | ₩75,386 | ₩75,386 | -0.37% | 1.3천 |
|---|
| 2025.12.01 | ₩75,359 | ₩75,359 | ₩75,359 | ₩75,359 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩75,987 | ₩76,187 | ₩75,987 | ₩76,187 | +0.26% | 900 |
|---|
| 2025.11.26 | ₩75,359 | ₩76,120 | ₩75,346 | ₩75,586 | +0.30% | 2.5천 |
|---|
| 2025.11.25 | ₩73,422 | ₩74,731 | ₩73,422 | ₩74,731 | +1.78% | 900 |
|---|
| 2025.11.24 | ₩72,527 | ₩73,249 | ₩72,527 | ₩73,249 | +0.99% | 900 |
|---|
| 2025.11.21 | ₩71,138 | ₩72,608 | ₩71,138 | ₩72,314 | +1.65% | 2.2천 |
|---|
| 2025.11.20 | ₩73,903 | ₩73,903 | ₩70,844 | ₩70,844 | -4.14% | 700 |
|---|
| 2025.11.19 | ₩71,873 | ₩72,421 | ₩71,873 | ₩72,421 | +0.76% | 900 |
|---|
| 2025.11.18 | ₩72,167 | ₩72,167 | ₩71,713 | ₩71,713 | -0.63% | 1.3천 |
|---|
| 2025.11.17 | ₩73,275 | ₩73,275 | ₩71,552 | ₩71,793 | -2.02% | 4.1만 |
|---|
| 2025.11.14 | ₩73,756 | ₩74,491 | ₩73,756 | ₩73,943 | +0.25% | 1천 |
|---|
| 2025.11.13 | ₩75,266 | ₩75,266 | ₩74,504 | ₩74,544 | -0.96% | 700 |
|---|
| 2025.11.12 | ₩76,962 | ₩77,136 | ₩76,962 | ₩77,136 | +0.23% | 600 |
|---|
| 2025.11.11 | ₩75,960 | ₩76,468 | ₩75,960 | ₩76,334 | +0.49% | 2.8천 |
|---|
| 2025.11.10 | ₩75,613 | ₩76,214 | ₩75,613 | ₩76,147 | +0.71% | 1천 |
|---|
| 2025.11.07 | ₩74,397 | ₩75,279 | ₩74,157 | ₩75,279 | +1.18% | 800 |
|---|
| 2025.11.06 | ₩75,185 | ₩75,185 | ₩74,464 | ₩74,464 | -0.96% | 1천 |
|---|
| 2025.11.05 | ₩75,720 | ₩76,134 | ₩75,720 | ₩75,893 | +0.23% | 7.7천 |
|---|
| 2025.11.04 | ₩74,865 | ₩75,773 | ₩74,865 | ₩75,332 | +0.62% | 1.5천 |
|---|
| 2025.11.03 | ₩75,199 | ₩75,760 | ₩75,199 | ₩75,680 | +0.64% | 3.2천 |
|---|
| 2025.10.31 | ₩74,798 | ₩75,453 | ₩74,798 | ₩75,453 | +0.88% | 3.6천 |
|---|
| 2025.10.30 | ₩75,920 | ₩76,347 | ₩75,132 | ₩75,212 | -0.93% | 2.2천 |
|---|
| 2025.10.29 | ₩76,775 | ₩76,895 | ₩75,640 | ₩75,706 | -1.39% | 2천 |
|---|
| 2025.10.28 | ₩77,403 | ₩77,630 | ₩77,282 | ₩77,363 | -0.05% | 800 |
|---|
| 2025.10.27 | ₩77,950 | ₩77,950 | ₩77,643 | ₩77,817 | -0.17% | 2.4천 |
|---|
| 2025.10.24 | ₩77,456 | ₩77,469 | ₩77,309 | ₩77,309 | -0.19% | 900 |
|---|
| 2025.10.23 | ₩75,706 | ₩76,054 | ₩75,586 | ₩76,054 | +0.46% | 2.1천 |
|---|
| 2025.10.22 | ₩75,012 | ₩75,306 | ₩74,665 | ₩75,306 | +0.39% | 1천 |
|---|
| 2025.10.21 | ₩75,813 | ₩76,014 | ₩75,800 | ₩75,800 | -0.02% | 900 |
|---|
| 2025.10.20 | ₩75,412 | ₩75,746 | ₩75,412 | ₩75,640 | +0.30% | 1.8천 |
|---|
| 2025.10.17 | ₩74,357 | ₩74,357 | ₩73,502 | ₩73,957 | -0.54% | 1.3천 |
|---|
| 2025.10.16 | ₩75,332 | ₩75,706 | ₩73,489 | ₩73,583 | -2.32% | 2.7천 |
|---|
| 2025.10.15 | ₩75,947 | ₩76,267 | ₩75,907 | ₩76,147 | +0.26% | 800 |
|---|
| 2025.10.14 | ₩75,052 | ₩76,160 | ₩75,052 | ₩75,746 | +0.93% | 1.2천 |
|---|
| 2025.10.13 | ₩73,983 | ₩74,531 | ₩73,957 | ₩74,531 | +0.74% | 2.1천 |
|---|
| 2025.10.10 | ₩74,397 | ₩74,397 | ₩73,155 | ₩73,155 | -1.67% | 2.2천 |
|---|