시장 데이터를 불러오는 중
전체 종목
Invesco RAFI US 1500 Small-Mid ETF 과거 주가
Invesco RAFI US 1500 Small-Mid ETF · PRFZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco RAFI US 1500 Small-Mid ETF · PRFZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,878 | ₩71,293 | ₩70,824 | ₩71,159 | +0.40% | 4.7만 |
| 2026.10.08 | ₩70,222 | ₩70,757 | ₩69,927 | ₩70,704 | +0.69% | 9.9만 |
| 2026.10.07 | ₩70,824 | ₩70,918 | ₩70,383 | ₩70,583 | -0.34% | 7.8만 |
| 2026.10.06 | ₩72,029 | ₩72,123 | ₩71,306 | ₩71,440 | -0.82% | 5.6만 |
| 2026.10.05 | ₩71,266 | ₩72,029 | ₩70,864 | ₩71,761 | +0.69% | 16.5만 |
| 2026.10.02 | ₩71,320 | ₩71,534 | ₩71,038 | ₩71,212 | -0.15% | 4.4만 |
| 2026.10.01 | ₩69,954 | ₩70,838 | ₩69,767 | ₩70,583 | +0.90% | 28.9만 |
| 2026.09.30 | ₩70,249 | ₩70,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,048 |
| -0.29% |
| 132.4만 |
| 2026.09.29 | ₩70,235 | ₩70,543 | ₩69,780 | ₩70,155 | -0.11% | 76.4만 |
|---|
| 2026.09.28 | ₩70,249 | ₩70,677 | ₩69,901 | ₩70,209 | -0.06% | 9.1만 |
|---|
| 2026.09.25 | ₩70,864 | ₩71,065 | ₩70,503 | ₩70,797 | -0.09% | 8.5만 |
|---|
| 2026.09.24 | ₩70,503 | ₩70,690 | ₩70,008 | ₩70,690 | +0.27% | 11만 |
|---|
| 2026.09.23 | ₩71,440 | ₩71,440 | ₩70,610 | ₩70,623 | -1.14% | 13.5만 |
|---|
| 2026.09.22 | ₩71,641 | ₩71,895 | ₩71,306 | ₩71,560 | -0.11% | 9.2만 |
|---|
| 2026.09.21 | ₩71,226 | ₩71,386 | ₩70,985 | ₩71,239 | +0.02% | 8.9만 |
|---|
| 2026.09.18 | ₩71,293 | ₩71,293 | ₩70,650 | ₩70,945 | -0.49% | 16.9만 |
|---|
| 2026.09.17 | ₩71,574 | ₩71,708 | ₩71,279 | ₩71,293 | -0.39% | 3.1만 |
|---|
| 2026.09.16 | ₩71,065 | ₩71,560 | ₩70,182 | ₩70,851 | -0.30% | 7.8만 |
|---|
| 2026.09.15 | ₩71,520 | ₩71,520 | ₩70,905 | ₩71,146 | -0.52% | 15.9만 |
|---|
| 2026.09.14 | ₩71,386 | ₩71,909 | ₩71,360 | ₩71,560 | +0.24% | 9만 |
|---|
| 2026.09.11 | ₩71,949 | ₩72,149 | ₩71,614 | ₩71,761 | -0.26% | 7.1만 |
|---|
| 2026.09.10 | ₩71,467 | ₩71,868 | ₩71,199 | ₩71,279 | -0.26% | 10.3만 |
|---|
| 2026.09.09 | ₩72,738 | ₩72,738 | ₩71,975 | ₩72,002 | -1.01% | 10.4만 |
|---|
| 2026.09.08 | ₩73,247 | ₩73,247 | ₩72,819 | ₩72,926 | -0.44% | 7.7만 |
|---|
| 2026.09.04 | ₩72,979 | ₩73,421 | ₩72,966 | ₩73,381 | +0.55% | 7.7만 |
|---|
| 2026.09.03 | ₩73,381 | ₩73,515 | ₩72,792 | ₩73,207 | -0.24% | 6.7만 |
|---|
| 2026.09.02 | ₩72,631 | ₩73,073 | ₩72,511 | ₩72,993 | +0.50% | 9.1만 |
|---|
| 2026.09.01 | ₩72,832 | ₩73,033 | ₩72,297 | ₩72,390 | -0.61% | 8.5만 |
|---|
| 2026.08.31 | ₩73,796 | ₩73,796 | ₩73,127 | ₩73,434 | -0.49% | 8.5만 |
|---|
| 2026.08.28 | ₩74,746 | ₩74,853 | ₩73,876 | ₩73,890 | -1.15% | 8.9만 |
|---|
| 2026.08.27 | ₩74,612 | ₩74,813 | ₩74,438 | ₩74,746 | +0.18% | 13.2만 |
|---|
| 2026.08.26 | ₩74,197 | ₩74,559 | ₩74,197 | ₩74,412 | +0.29% | 12.9만 |
|---|
| 2026.08.25 | ₩74,505 | ₩74,505 | ₩74,238 | ₩74,425 | -0.11% | 4.6만 |
|---|
| 2026.08.24 | ₩74,612 | ₩74,612 | ₩74,064 | ₩74,197 | -0.56% | 3.2만 |
|---|
| 2026.08.21 | ₩74,586 | ₩74,827 | ₩74,251 | ₩74,813 | +0.31% | 6.2만 |
|---|
| 2026.08.20 | ₩74,599 | ₩74,666 | ₩74,104 | ₩74,171 | -0.57% | 8.1만 |
|---|
| 2026.08.19 | ₩75,282 | ₩75,509 | ₩75,014 | ₩75,041 | -0.32% | 5.9만 |
|---|
| 2026.08.18 | ₩75,362 | ₩75,509 | ₩74,773 | ₩74,773 | -0.78% | 5.1만 |
|---|
| 2026.08.17 | ₩75,871 | ₩75,924 | ₩75,670 | ₩75,777 | -0.12% | 6.5만 |
|---|
| 2026.08.14 | ₩75,991 | ₩76,085 | ₩75,804 | ₩76,085 | +0.12% | 6만 |
|---|
| 2026.08.13 | ₩75,710 | ₩75,991 | ₩75,509 | ₩75,924 | +0.28% | 8.3만 |
|---|
| 2026.08.12 | ₩75,402 | ₩75,603 | ₩74,960 | ₩75,402 | 0.00% | 7.5만 |
|---|
| 2026.08.11 | ₩74,934 | ₩75,228 | ₩74,867 | ₩74,960 | +0.04% | 8만 |
|---|
| 2026.08.10 | ₩74,867 | ₩75,081 | ₩74,679 | ₩74,720 | -0.20% | 7.6만 |
|---|
| 2026.08.07 | ₩74,720 | ₩75,148 | ₩74,572 | ₩75,068 | +0.47% | 5.6만 |
|---|
| 2026.08.06 | ₩74,278 | ₩74,693 | ₩73,863 | ₩73,890 | -0.52% | 12.1만 |
|---|
| 2026.08.05 | ₩74,960 | ₩75,068 | ₩74,331 | ₩74,331 | -0.84% | 8.9만 |
|---|
| 2026.08.04 | ₩73,609 | ₩74,800 | ₩73,609 | ₩74,693 | +1.47% | 10.7만 |
|---|
| 2026.08.03 | ₩72,270 | ₩73,247 | ₩72,270 | ₩73,180 | +1.26% | 9.7만 |
|---|
| 2026.07.31 | ₩72,350 | ₩72,484 | ₩71,172 | ₩71,935 | -0.57% | 5.5만 |
|---|
| 2026.07.30 | ₩71,681 | ₩72,109 | ₩71,146 | ₩72,096 | +0.58% | 6만 |
|---|
| 2026.07.29 | ₩72,056 | ₩72,243 | ₩71,199 | ₩71,226 | -1.15% | 7.3만 |
|---|
| 2026.07.28 | ₩72,056 | ₩72,257 | ₩71,547 | ₩72,216 | +0.22% | 5.6만 |
|---|
| 2026.07.27 | ₩72,176 | ₩72,497 | ₩71,654 | ₩72,056 | -0.17% | 5.5만 |
|---|
| 2026.07.24 | ₩71,855 | ₩72,216 | ₩71,467 | ₩71,534 | -0.45% | 6.8만 |
|---|
| 2026.07.23 | ₩71,601 | ₩72,042 | ₩71,346 | ₩71,721 | +0.17% | 11.7만 |
|---|
| 2026.07.22 | ₩72,859 | ₩72,953 | ₩72,203 | ₩72,323 | -0.73% | 7.7만 |
|---|
| 2026.07.21 | ₩72,390 | ₩73,060 | ₩72,310 | ₩73,060 | +0.92% | 6.9만 |
|---|
| 2026.07.20 | ₩72,846 | ₩73,020 | ₩72,096 | ₩72,149 | -0.96% | 23.8만 |
|---|
| 2026.07.17 | ₩72,230 | ₩73,100 | ₩72,176 | ₩72,698 | +0.65% | 5.3만 |
|---|
| 2026.07.16 | ₩72,698 | ₩73,609 | ₩72,698 | ₩73,006 | +0.42% | 5.7만 |
|---|
| 2026.07.15 | ₩73,006 | ₩73,381 | ₩72,672 | ₩73,020 | +0.02% | 9.2만 |
|---|
| 2026.07.14 | ₩72,792 | ₩73,086 | ₩72,645 | ₩72,752 | -0.06% | 9.3만 |
|---|
| 2026.07.13 | ₩72,912 | ₩73,020 | ₩72,364 | ₩72,511 | -0.55% | 9.6만 |
|---|
| 2026.07.10 | ₩73,501 | ₩73,501 | ₩72,538 | ₩73,060 | -0.60% | 23.8만 |
|---|
| 2026.07.09 | ₩72,792 | ₩73,622 | ₩72,685 | ₩73,421 | +0.86% | 12만 |
|---|
| 2026.07.08 | ₩72,765 | ₩72,765 | ₩71,748 | ₩72,431 | -0.46% | 20.1만 |
|---|
| 2026.07.07 | ₩73,916 | ₩74,037 | ₩72,993 | ₩73,153 | -1.03% | 10.7만 |
|---|
| 2026.07.06 | ₩73,675 | ₩74,318 | ₩73,675 | ₩73,876 | +0.27% | 14.6만 |
|---|
| 2026.07.02 | ₩74,894 | ₩75,108 | ₩73,100 | ₩73,742 | -1.54% | 9.6만 |
|---|
| 2026.07.01 | ₩74,385 | ₩75,295 | ₩74,318 | ₩74,505 | +0.16% | 16.3만 |
|---|
| 2026.06.30 | ₩74,010 | ₩74,800 | ₩73,849 | ₩74,653 | +0.87% | 21.5만 |
|---|
| 2026.06.29 | ₩73,609 | ₩73,957 | ₩72,819 | ₩73,943 | +0.45% | 9.3만 |
|---|
| 2026.06.26 | ₩72,096 | ₩73,368 | ₩72,096 | ₩73,327 | +1.71% | 17.3만 |
|---|
| 2026.06.25 | ₩72,390 | ₩72,926 | ₩72,096 | ₩72,444 | +0.07% | 11.5만 |
|---|
| 2026.06.24 | ₩71,132 | ₩72,310 | ₩71,132 | ₩71,735 | +0.85% | 8.9만 |
|---|
| 2026.06.23 | ₩70,463 | ₩71,480 | ₩70,463 | ₩70,998 | +0.76% | 8.6만 |
|---|
| 2026.06.22 | ₩71,346 | ₩71,627 | ₩71,146 | ₩71,306 | -0.06% | 7.6만 |
|---|
| 2026.06.18 | ₩70,878 | ₩71,413 | ₩70,744 | ₩71,360 | +0.68% | 7.5만 |
|---|
| 2026.06.17 | ₩70,864 | ₩71,627 | ₩69,914 | ₩70,061 | -1.13% | 9.7만 |
|---|
| 2026.06.16 | ₩71,253 | ₩71,721 | ₩70,637 | ₩70,784 | -0.66% | 4.9만 |
|---|
| 2026.06.15 | ₩71,708 | ₩71,801 | ₩71,119 | ₩71,119 | -0.82% | 16.5만 |
|---|
| 2026.06.12 | ₩70,329 | ₩71,293 | ₩70,142 | ₩70,824 | +0.70% | 9만 |
|---|
| 2026.06.11 | ₩68,843 | ₩70,289 | ₩68,763 | ₩70,209 | +1.98% | 9만 |
|---|
| 2026.06.10 | ₩68,709 | ₩69,820 | ₩68,375 | ₩68,375 | -0.49% | 7.5만 |
|---|
| 2026.06.09 | ₩69,017 | ₩70,101 | ₩67,424 | ₩68,923 | -0.14% | 11.4만 |
|---|
| 2026.06.08 | ₩68,749 | ₩69,111 | ₩68,482 | ₩68,482 | -0.39% | 8.2만 |
|---|
| 2026.06.05 | ₩69,472 | ₩69,620 | ₩67,759 | ₩68,027 | -2.08% | 8.1만 |
|---|
| 2026.06.04 | ₩69,084 | ₩70,275 | ₩69,044 | ₩70,075 | +1.43% | 6.2만 |
|---|
| 2026.06.03 | ₩69,526 | ₩69,526 | ₩68,937 | ₩69,097 | -0.62% | 11.2만 |
|---|
| 2026.06.02 | ₩69,633 | ₩70,048 | ₩69,606 | ₩70,021 | +0.56% | 9.2만 |
|---|
| 2026.06.01 | ₩69,352 | ₩70,008 | ₩68,990 | ₩69,847 | +0.71% | 5.5만 |
|---|
| 2026.05.29 | ₩69,901 | ₩69,914 | ₩69,365 | ₩69,686 | -0.31% | 4.8만 |
|---|
| 2026.05.28 | ₩69,472 | ₩70,048 | ₩69,124 | ₩69,901 | +0.62% | 4.7만 |
|---|
| 2026.05.27 | ₩69,794 | ₩69,914 | ₩69,472 | ₩69,593 | -0.29% | 9.1만 |
|---|
| 2026.05.26 | ₩69,044 | ₩69,606 | ₩69,044 | ₩69,553 | +0.74% | 14.7만 |
|---|
| 2026.05.22 | ₩68,120 | ₩68,736 | ₩68,120 | ₩68,509 | +0.57% | 13만 |
|---|
| 2026.05.21 | ₩67,009 | ₩68,120 | ₩66,621 | ₩67,920 | +1.36% | 12.8만 |
|---|
| 2026.05.20 | ₩66,206 | ₩67,478 | ₩66,206 | ₩67,464 | +1.90% | 6.9만 |
|---|
| 2026.05.19 | ₩66,126 | ₩66,367 | ₩65,724 | ₩65,925 | -0.30% | 7.8만 |
|---|
| 2026.05.18 | ₩66,635 | ₩67,009 | ₩66,166 | ₩66,460 | -0.26% | 5.1만 |
|---|
| 2026.05.15 | ₩66,849 | ₩66,889 | ₩66,460 | ₩66,541 | -0.46% | 4.2만 |
|---|
| 2026.05.14 | ₩67,839 | ₩68,067 | ₩67,491 | ₩67,638 | -0.30% | 9.9만 |
|---|
| 2026.05.13 | ₩67,705 | ₩67,705 | ₩67,116 | ₩67,505 | -0.30% | 11.1만 |
|---|
| 2026.05.12 | ₩68,241 | ₩68,241 | ₩66,969 | ₩67,705 | -0.78% | 449.7만 |
|---|
| 2026.05.11 | ₩68,776 | ₩68,923 | ₩68,321 | ₩68,335 | -0.64% | 6.3만 |
|---|
| 2026.05.08 | ₩68,642 | ₩68,803 | ₩68,321 | ₩68,709 | +0.10% | 3.1만 |
|---|
| 2026.05.07 | ₩69,258 | ₩69,432 | ₩68,281 | ₩68,388 | -1.26% | 4.7만 |
|---|
| 2026.05.06 | ₩68,923 | ₩69,151 | ₩68,642 | ₩69,097 | +0.25% | 10.5만 |
|---|
| 2026.05.05 | ₩68,094 | ₩68,629 | ₩67,906 | ₩68,589 | +0.73% | 4.3만 |
|---|
| 2026.05.04 | ₩67,946 | ₩68,348 | ₩67,277 | ₩67,598 | -0.51% | 6.4만 |
|---|
| 2026.05.01 | ₩67,933 | ₩68,174 | ₩67,531 | ₩68,040 | +0.16% | 5.2만 |
|---|
| 2026.04.30 | ₩66,501 | ₩67,705 | ₩66,447 | ₩67,679 | +1.77% | 6.6만 |
|---|
| 2026.04.29 | ₩67,036 | ₩67,036 | ₩66,032 | ₩66,420 | -0.92% | 5.9만 |
|---|
| 2026.04.28 | ₩67,223 | ₩67,705 | ₩66,795 | ₩66,969 | -0.38% | 6.9만 |
|---|
| 2026.04.27 | ₩67,478 | ₩67,679 | ₩67,398 | ₩67,464 | -0.02% | 4.9만 |
|---|
| 2026.04.24 | ₩67,183 | ₩67,679 | ₩66,875 | ₩67,518 | +0.50% | 3.3만 |
|---|
| 2026.04.23 | ₩67,424 | ₩67,464 | ₩66,246 | ₩66,996 | -0.64% | 5.5만 |
|---|
| 2026.04.22 | ₩68,000 | ₩68,000 | ₩67,210 | ₩67,478 | -0.77% | 5.2만 |
|---|
| 2026.04.21 | ₩68,147 | ₩68,482 | ₩67,090 | ₩67,277 | -1.28% | 9.1만 |
|---|
| 2026.04.20 | ₩67,223 | ₩67,933 | ₩67,223 | ₩67,866 | +0.96% | 5만 |
|---|
| 2026.04.17 | ₩66,929 | ₩67,893 | ₩66,929 | ₩67,478 | +0.82% | 10.8만 |
|---|
| 2026.04.16 | ₩65,872 | ₩66,153 | ₩65,724 | ₩66,046 | +0.26% | 7.7만 |
|---|
| 2026.04.15 | ₩65,644 | ₩65,845 | ₩65,483 | ₩65,845 | +0.31% | 8.6만 |
|---|
| 2026.04.14 | ₩65,256 | ₩65,791 | ₩65,162 | ₩65,577 | +0.49% | 8만 |
|---|
| 2026.04.13 | ₩63,743 | ₩64,988 | ₩63,743 | ₩64,961 | +1.91% | 9.2만 |
|---|
| 2026.04.10 | ₩64,426 | ₩64,426 | ₩63,783 | ₩63,984 | -0.69% | 5.9만 |
|---|
| 2026.04.09 | ₩63,877 | ₩64,560 | ₩63,757 | ₩64,412 | +0.84% | 6.7만 |
|---|
| 2026.04.08 | ₩64,493 | ₩64,627 | ₩63,890 | ₩64,131 | -0.56% | 7.6만 |
|---|
| 2026.04.07 | ₩62,324 | ₩62,632 | ₩61,923 | ₩62,472 | +0.24% | 9.6만 |
|---|
| 2026.04.06 | ₩62,097 | ₩62,632 | ₩62,083 | ₩62,472 | +0.60% | 13.8만 |
|---|
| 2026.04.02 | ₩60,758 | ₩62,472 | ₩60,758 | ₩62,217 | +2.40% | 6.1만 |
|---|
| 2026.04.01 | ₩61,883 | ₩62,458 | ₩61,722 | ₩61,829 | -0.09% | 9.6만 |
|---|
| 2026.03.31 | ₩60,383 | ₩61,561 | ₩60,263 | ₩61,401 | +1.68% | 8.1만 |
|---|
| 2026.03.30 | ₩60,745 | ₩60,745 | ₩59,299 | ₩59,527 | -2.01% | 10.9만 |
|---|
| 2026.03.27 | ₩61,106 | ₩61,106 | ₩59,982 | ₩60,142 | -1.58% | 7.1만 |
|---|
| 2026.03.26 | ₩61,401 | ₩62,364 | ₩61,280 | ₩61,347 | -0.09% | 6.7만 |
|---|
| 2026.03.25 | ₩62,150 | ₩62,311 | ₩61,655 | ₩62,164 | +0.02% | 6만 |
|---|
| 2026.03.24 | ₩60,986 | ₩61,802 | ₩60,705 | ₩61,521 | +0.88% | 7.5만 |
|---|
| 2026.03.23 | ₩61,253 | ₩62,231 | ₩61,106 | ₩61,307 | +0.09% | 11.5만 |
|---|
| 2026.03.20 | ₩61,320 | ₩61,468 | ₩59,928 | ₩60,196 | -1.83% | 19.5만 |
|---|
| 2026.03.19 | ₩60,370 | ₩62,043 | ₩60,370 | ₩61,494 | +1.86% | 5.6만 |
|---|
| 2026.03.18 | ₩61,588 | ₩61,923 | ₩61,200 | ₩61,200 | -0.63% | 5만 |
|---|
| 2026.03.17 | ₩61,775 | ₩62,378 | ₩61,775 | ₩62,003 | +0.37% | 6.8만 |
|---|
| 2026.03.16 | ₩61,481 | ₩62,057 | ₩61,441 | ₩61,468 | -0.02% | 6.5만 |
|---|
| 2026.03.13 | ₩61,454 | ₩61,829 | ₩60,705 | ₩60,892 | -0.91% | 7.3만 |
|---|
| 2026.03.12 | ₩61,722 | ₩61,842 | ₩61,093 | ₩61,106 | -1.00% | 6.3만 |
|---|
| 2026.03.11 | ₩62,538 | ₩62,913 | ₩62,190 | ₩62,605 | +0.11% | 5.1만 |
|---|
| 2026.03.10 | ₩63,007 | ₩63,864 | ₩62,753 | ₩62,806 | -0.32% | 8.1만 |
|---|
| 2026.03.09 | ₩61,749 | ₩63,342 | ₩60,999 | ₩63,154 | +2.28% | 36.8만 |
|---|
| 2026.03.06 | ₩62,646 | ₩63,087 | ₩62,391 | ₩62,672 | +0.04% | 18.6만 |
|---|
| 2026.03.05 | ₩64,359 | ₩64,814 | ₩63,422 | ₩63,971 | -0.60% | 7.2만 |
|---|
| 2026.03.04 | ₩64,707 | ₩65,135 | ₩64,346 | ₩64,988 | +0.43% | 4.6만 |
|---|
| 2026.03.03 | ₩63,703 | ₩64,761 | ₩62,940 | ₩64,386 | +1.07% | 13.4만 |
|---|
| 2026.03.02 | ₩63,957 | ₩65,497 | ₩63,931 | ₩65,349 | +2.18% | 7.4만 |
|---|
| 2026.02.27 | ₩64,787 | ₩64,935 | ₩64,439 | ₩64,894 | +0.17% | 3.6만 |
|---|
| 2026.02.26 | ₩65,269 | ₩65,764 | ₩64,894 | ₩65,751 | +0.74% | 7.5만 |
|---|
| 2026.02.25 | ₩65,189 | ₩65,309 | ₩64,694 | ₩65,202 | +0.02% | 3.4만 |
|---|
| 2026.02.24 | ₩64,145 | ₩64,988 | ₩64,145 | ₩64,854 | +1.11% | 6.7만 |
|---|
| 2026.02.23 | ₩65,202 | ₩65,202 | ₩63,649 | ₩64,051 | -1.77% | 8.5만 |
|---|
| 2026.02.20 | ₩64,921 | ₩65,952 | ₩64,921 | ₩65,430 | +0.78% | 13.3만 |
|---|
| 2026.02.19 | ₩64,868 | ₩65,390 | ₩64,734 | ₩65,376 | +0.78% | 7.2만 |
|---|
| 2026.02.18 | ₩65,028 | ₩65,791 | ₩64,774 | ₩65,269 | +0.37% | 5만 |
|---|
| 2026.02.17 | ₩64,854 | ₩65,189 | ₩64,091 | ₩65,015 | +0.25% | 5.8만 |
|---|
| 2026.02.13 | ₩64,372 | ₩65,349 | ₩64,252 | ₩64,868 | +0.77% | 4.8만 |
|---|
| 2026.02.12 | ₩65,872 | ₩65,872 | ₩63,877 | ₩64,185 | -2.56% | 5.8만 |
|---|
| 2026.02.11 | ₩66,193 | ₩66,260 | ₩64,908 | ₩65,416 | -1.17% | 4.8만 |
|---|
| 2026.02.10 | ₩65,778 | ₩66,260 | ₩65,698 | ₩65,711 | -0.10% | 5.8만 |
|---|
| 2026.02.09 | ₩65,296 | ₩65,885 | ₩64,988 | ₩65,711 | +0.64% | 9.6만 |
|---|
| 2026.02.06 | ₩64,238 | ₩65,497 | ₩64,238 | ₩65,349 | +1.73% | 7.3만 |
|---|
| 2026.02.05 | ₩63,609 | ₩64,118 | ₩63,087 | ₩63,261 | -0.55% | 39.8만 |
|---|
| 2026.02.04 | ₩64,466 | ₩64,774 | ₩63,435 | ₩64,145 | -0.50% | 35.2만 |
|---|
| 2026.02.03 | ₩64,533 | ₩64,908 | ₩63,449 | ₩64,319 | -0.33% | 18.7만 |
|---|
| 2026.02.02 | ₩63,636 | ₩64,814 | ₩63,636 | ₩64,453 | +1.28% | 15.4만 |
|---|
| 2026.01.30 | ₩64,292 | ₩64,600 | ₩63,583 | ₩63,904 | -0.60% | 10.5만 |
|---|
| 2026.01.29 | ₩64,881 | ₩64,881 | ₩63,944 | ₩64,707 | -0.27% | 18.8만 |
|---|
| 2026.01.28 | ₩65,443 | ₩65,631 | ₩64,586 | ₩64,600 | -1.29% | 8.7만 |
|---|
| 2026.01.27 | ₩65,256 | ₩65,390 | ₩64,921 | ₩65,202 | -0.08% | 6.8만 |
|---|
| 2026.01.26 | ₩65,349 | ₩65,684 | ₩65,175 | ₩65,296 | -0.08% | 11.1만 |
|---|
| 2026.01.23 | ₩66,447 | ₩66,447 | ₩65,349 | ₩65,430 | -1.53% | 13.5만 |
|---|
| 2026.01.22 | ₩66,608 | ₩67,049 | ₩66,514 | ₩66,568 | -0.06% | 21.5만 |
|---|
| 2026.01.21 | ₩65,175 | ₩66,246 | ₩64,988 | ₩66,059 | +1.36% | 12.1만 |
|---|
| 2026.01.20 | ₩64,399 | ₩65,162 | ₩64,372 | ₩64,653 | +0.39% | 13.3만 |
|---|
| 2026.01.16 | ₩65,885 | ₩65,885 | ₩65,457 | ₩65,523 | -0.55% | 13.1만 |
|---|
| 2026.01.15 | ₩65,430 | ₩66,046 | ₩65,390 | ₩65,764 | +0.51% | 8.8만 |
|---|
| 2026.01.14 | ₩64,694 | ₩65,109 | ₩64,640 | ₩65,055 | +0.56% | 8.2만 |
|---|
| 2026.01.13 | ₩65,055 | ₩65,055 | ₩64,600 | ₩64,801 | -0.39% | 5.2만 |
|---|
| 2026.01.12 | ₩64,466 | ₩64,935 | ₩64,225 | ₩64,881 | +0.64% | 10.3만 |
|---|
| 2026.01.09 | ₩64,399 | ₩64,854 | ₩64,038 | ₩64,600 | +0.31% | 14.1만 |
|---|
| 2026.01.08 | ₩63,355 | ₩64,212 | ₩63,355 | ₩64,091 | +1.16% | 5.9만 |
|---|
| 2026.01.07 | ₩63,703 | ₩63,890 | ₩63,275 | ₩63,502 | -0.32% | 9.9만 |
|---|
| 2026.01.06 | ₩62,686 | ₩63,676 | ₩62,498 | ₩63,649 | +1.54% | 8.5만 |
|---|
| 2026.01.05 | ₩62,083 | ₩62,913 | ₩62,083 | ₩62,753 | +1.08% | 11.1만 |
|---|
| 2026.01.02 | ₩61,869 | ₩61,936 | ₩61,267 | ₩61,802 | -0.11% | 6.3만 |
|---|
| 2025.12.31 | ₩62,016 | ₩62,016 | ₩61,387 | ₩61,427 | -0.95% | 5.1만 |
|---|
| 2025.12.30 | ₩62,364 | ₩62,378 | ₩62,003 | ₩62,003 | -0.58% | 9.4만 |
|---|
| 2025.12.29 | ₩62,418 | ₩62,632 | ₩62,231 | ₩62,338 | -0.13% | 8.2만 |
|---|
| 2025.12.26 | ₩62,967 | ₩62,967 | ₩62,592 | ₩62,806 | -0.26% | 3.8만 |
|---|
| 2025.12.24 | ₩62,739 | ₩63,007 | ₩62,619 | ₩62,940 | +0.32% | 4.4만 |
|---|
| 2025.12.23 | ₩62,873 | ₩62,927 | ₩62,579 | ₩62,699 | -0.28% | 6.6만 |
|---|
| 2025.12.22 | ₩62,485 | ₩63,409 | ₩62,485 | ₩63,141 | +1.05% | 7.2만 |
|---|
| 2025.12.19 | ₩62,565 | ₩62,860 | ₩62,565 | ₩62,632 | +0.11% | 7.8만 |
|---|
| 2025.12.18 | ₩62,646 | ₩62,873 | ₩62,311 | ₩62,405 | -0.38% | 7.6만 |
|---|
| 2025.12.17 | ₩62,726 | ₩63,154 | ₩61,990 | ₩62,057 | -1.07% | 5.2만 |
|---|
| 2025.12.16 | ₩62,686 | ₩62,980 | ₩62,364 | ₩62,646 | -0.06% | 7.4만 |
|---|
| 2025.12.15 | ₩63,649 | ₩63,649 | ₩62,820 | ₩62,846 | -1.26% | 5.7만 |
|---|
| 2025.12.12 | ₩64,011 | ₩64,078 | ₩63,101 | ₩63,194 | -1.28% | 9만 |
|---|
| 2025.12.11 | ₩63,301 | ₩64,078 | ₩63,301 | ₩63,971 | +1.06% | 10.5만 |
|---|
| 2025.12.10 | ₩62,364 | ₩63,890 | ₩62,364 | ₩63,409 | +1.67% | 6.9만 |
|---|
| 2025.12.09 | ₩62,164 | ₩62,820 | ₩62,164 | ₩62,472 | +0.50% | 5.4만 |
|---|
| 2025.12.08 | ₩62,739 | ₩62,739 | ₩62,244 | ₩62,324 | -0.66% | 7.1만 |
|---|
| 2025.12.05 | ₩62,592 | ₩62,806 | ₩62,351 | ₩62,431 | -0.26% | 5만 |
|---|
| 2025.12.04 | ₩62,150 | ₩62,753 | ₩62,030 | ₩62,552 | +0.65% | 7.9만 |
|---|
| 2025.12.03 | ₩61,508 | ₩62,284 | ₩61,508 | ₩62,257 | +1.22% | 7만 |
|---|
| 2025.12.02 | ₩61,642 | ₩61,642 | ₩61,294 | ₩61,294 | -0.56% | 5.1만 |
|---|
| 2025.12.01 | ₩61,213 | ₩61,735 | ₩61,160 | ₩61,280 | +0.11% | 8.2만 |
|---|
| 2025.11.28 | ₩61,869 | ₩61,896 | ₩61,668 | ₩61,869 | 0.00% | 1.7만 |
|---|
| 2025.11.26 | ₩61,294 | ₩62,070 | ₩61,294 | ₩61,655 | +0.59% | 5.4만 |
|---|
| 2025.11.25 | ₩60,049 | ₩61,334 | ₩60,049 | ₩61,253 | +2.01% | 8.5만 |
|---|
| 2025.11.24 | ₩59,112 | ₩59,995 | ₩59,085 | ₩59,942 | +1.40% | 7.8만 |
|---|
| 2025.11.21 | ₩57,492 | ₩59,232 | ₩57,492 | ₩58,884 | +2.42% | 13.1만 |
|---|
| 2025.11.20 | ₩59,165 | ₩59,446 | ₩57,198 | ₩57,224 | -3.28% | 5.5만 |
|---|
| 2025.11.19 | ₩58,295 | ₩58,603 | ₩57,907 | ₩58,161 | -0.23% | 5.8만 |
|---|
| 2025.11.18 | ₩57,880 | ₩58,670 | ₩57,773 | ₩58,349 | +0.81% | 43.1만 |
|---|
| 2025.11.17 | ₩59,219 | ₩59,420 | ₩58,081 | ₩58,228 | -1.67% | 5.6만 |
|---|
| 2025.11.14 | ₩58,576 | ₩59,768 | ₩58,576 | ₩59,406 | +1.42% | 14.4만 |
|---|
| 2025.11.13 | ₩60,584 | ₩60,624 | ₩59,246 | ₩59,460 | -1.86% | 4.8만 |
|---|
| 2025.11.12 | ₩61,066 | ₩61,347 | ₩60,838 | ₩60,838 | -0.37% | 7.3만 |
|---|
| 2025.11.11 | ₩60,611 | ₩60,892 | ₩60,490 | ₩60,812 | +0.33% | 3.6만 |
|---|
| 2025.11.10 | ₩60,651 | ₩60,865 | ₩60,156 | ₩60,611 | -0.07% | 6만 |
|---|
| 2025.11.07 | ₩58,844 | ₩59,861 | ₩58,737 | ₩59,861 | +1.73% | 10.2만 |
|---|
| 2025.11.06 | ₩60,370 | ₩60,490 | ₩59,379 | ₩59,393 | -1.62% | 7.4만 |
|---|
| 2025.11.05 | ₩59,727 | ₩60,557 | ₩59,647 | ₩60,343 | +1.03% | 7.6만 |
|---|
| 2025.11.04 | ₩59,741 | ₩60,156 | ₩59,513 | ₩59,553 | -0.31% | 14.4만 |
|---|
| 2025.11.03 | ₩60,664 | ₩60,664 | ₩59,808 | ₩60,638 | -0.04% | 7.9만 |
|---|
| 2025.10.31 | ₩60,638 | ₩60,838 | ₩60,183 | ₩60,745 | +0.18% | 7.8만 |
|---|
| 2025.10.30 | ₩60,758 | ₩61,240 | ₩60,410 | ₩60,437 | -0.53% | 6.7만 |
|---|
| 2025.10.29 | ₩61,842 | ₩62,097 | ₩60,531 | ₩60,919 | -1.49% | 10.5만 |
|---|
| 2025.10.28 | ₩62,217 | ₩62,217 | ₩61,722 | ₩61,829 | -0.62% | 7.9만 |
|---|
| 2025.10.27 | ₩62,605 | ₩62,686 | ₩62,204 | ₩62,311 | -0.47% | 7.8만 |
|---|
| 2025.10.24 | ₩62,150 | ₩62,605 | ₩62,150 | ₩62,284 | +0.22% | 4.1만 |
|---|
| 2025.10.23 | ₩60,946 | ₩61,722 | ₩60,946 | ₩61,561 | +1.01% | 5.5만 |
|---|
| 2025.10.22 | ₩61,347 | ₩61,561 | ₩60,316 | ₩60,812 | -0.87% | 7.3만 |
|---|
| 2025.10.21 | ₩61,280 | ₩61,709 | ₩61,039 | ₩61,494 | +0.35% | 5.6만 |
|---|
| 2025.10.20 | ₩60,892 | ₩61,508 | ₩60,892 | ₩61,427 | +0.88% | 4.1만 |
|---|
| 2025.10.17 | ₩60,116 | ₩60,490 | ₩59,928 | ₩60,249 | +0.22% | 6.3만 |
|---|
| 2025.10.16 | ₩61,655 | ₩61,709 | ₩60,236 | ₩60,477 | -1.91% | 8.6만 |
|---|
| 2025.10.15 | ₩61,481 | ₩61,936 | ₩60,879 | ₩61,374 | -0.17% | 6.6만 |
|---|
| 2025.10.14 | ₩59,246 | ₩61,253 | ₩59,246 | ₩60,919 | +2.82% | 14.6만 |
|---|
| 2025.10.13 | ₩59,687 | ₩60,156 | ₩59,647 | ₩60,102 | +0.70% | 15.3만 |
|---|
| 2025.10.10 | ₩60,865 | ₩61,053 | ₩58,844 | ₩58,857 | -3.30% | 11.5만 |
|---|