시장 데이터를 불러오는 중
전체 종목
Invesco RAFI Developed Markets ex-U.S. ETF 과거 주가
Invesco RAFI Developed Markets ex-U.S. ETF · PXF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco RAFI Developed Markets ex-U.S. ETF · PXF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩101,082 | ₩101,483 | ₩101,029 | ₩101,350 | +0.26% | 8.8만 |
| 2026.10.08 | ₩100,588 | ₩101,189 | ₩100,375 | ₩100,976 | +0.39% | 12.8만 |
| 2026.10.07 | ₩101,002 | ₩101,416 | ₩100,802 | ₩101,216 | +0.21% | 13.1만 |
| 2026.10.06 | ₩102,418 | ₩102,632 | ₩102,204 | ₩102,298 | -0.12% | 10.1만 |
| 2026.10.05 | ₩101,710 | ₩102,258 | ₩101,229 | ₩102,151 | +0.43% | 20.4만 |
| 2026.10.02 | ₩101,603 | ₩102,031 | ₩101,229 | ₩102,017 | +0.41% | 18.1만 |
| 2026.10.01 | ₩101,363 | ₩101,363 | ₩100,321 | ₩100,922 | -0.43% | 34.4만 |
| 2026.09.30 | ₩102,845 | ₩102,859 | ₩101,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,804 |
| -1.01% |
| 8.8만 |
| 2026.09.29 | ₩102,685 | ₩102,685 | ₩101,924 | ₩102,538 | -0.14% | 15.1만 |
|---|
| 2026.09.28 | ₩103,193 | ₩103,727 | ₩102,859 | ₩103,286 | +0.09% | 11.3만 |
|---|
| 2026.09.25 | ₩103,366 | ₩103,914 | ₩103,112 | ₩103,914 | +0.53% | 8.7만 |
|---|
| 2026.09.24 | ₩103,099 | ₩103,273 | ₩102,485 | ₩102,925 | -0.17% | 8.7만 |
|---|
| 2026.09.23 | ₩104,074 | ₩104,074 | ₩103,006 | ₩103,299 | -0.74% | 20.7만 |
|---|
| 2026.09.22 | ₩104,648 | ₩105,156 | ₩104,274 | ₩104,969 | +0.31% | 12.7만 |
|---|
| 2026.09.21 | ₩104,648 | ₩104,715 | ₩104,208 | ₩104,541 | -0.10% | 6.5만 |
|---|
| 2026.09.18 | ₩104,435 | ₩104,515 | ₩103,900 | ₩104,341 | -0.09% | 9.8만 |
|---|
| 2026.09.17 | ₩105,850 | ₩105,904 | ₩105,636 | ₩105,743 | -0.10% | 4만 |
|---|
| 2026.09.16 | ₩105,677 | ₩105,770 | ₩103,954 | ₩104,648 | -0.97% | 15.7만 |
|---|
| 2026.09.15 | ₩105,209 | ₩105,289 | ₩104,715 | ₩105,196 | -0.01% | 29만 |
|---|
| 2026.09.14 | ₩105,556 | ₩105,944 | ₩105,049 | ₩105,369 | -0.18% | 9.3만 |
|---|
| 2026.09.11 | ₩106,772 | ₩106,772 | ₩106,251 | ₩106,371 | -0.38% | 10.3만 |
|---|
| 2026.09.10 | ₩105,743 | ₩105,890 | ₩105,156 | ₩105,289 | -0.43% | 44.1만 |
|---|
| 2026.09.09 | ₩107,052 | ₩107,092 | ₩106,358 | ₩106,491 | -0.52% | 11.1만 |
|---|
| 2026.09.08 | ₩107,706 | ₩107,706 | ₩107,105 | ₩107,105 | -0.56% | 11.7만 |
|---|
| 2026.09.04 | ₩106,772 | ₩107,626 | ₩106,772 | ₩107,426 | +0.61% | 9.2만 |
|---|
| 2026.09.03 | ₩106,838 | ₩107,506 | ₩106,625 | ₩107,212 | +0.35% | 10.8만 |
|---|
| 2026.09.02 | ₩105,530 | ₩106,037 | ₩105,409 | ₩106,037 | +0.48% | 12.8만 |
|---|
| 2026.09.01 | ₩105,663 | ₩106,091 | ₩105,209 | ₩105,436 | -0.21% | 10.8만 |
|---|
| 2026.08.31 | ₩106,371 | ₩106,411 | ₩105,823 | ₩106,010 | -0.34% | 6.7만 |
|---|
| 2026.08.28 | ₩106,411 | ₩106,732 | ₩105,730 | ₩106,010 | -0.38% | 9.6만 |
|---|
| 2026.08.27 | ₩105,970 | ₩106,091 | ₩105,636 | ₩106,091 | +0.11% | 5.1만 |
|---|
| 2026.08.26 | ₩106,491 | ₩106,638 | ₩106,157 | ₩106,224 | -0.25% | 10.1만 |
|---|
| 2026.08.25 | ₩106,251 | ₩106,838 | ₩106,131 | ₩106,705 | +0.43% | 35.5만 |
|---|
| 2026.08.24 | ₩106,104 | ₩106,117 | ₩105,703 | ₩106,037 | -0.06% | 6.2만 |
|---|
| 2026.08.21 | ₩106,451 | ₩106,665 | ₩106,304 | ₩106,531 | +0.08% | 10.7만 |
|---|
| 2026.08.20 | ₩105,316 | ₩105,984 | ₩105,276 | ₩105,583 | +0.25% | 17.9만 |
|---|
| 2026.08.19 | ₩105,757 | ₩105,930 | ₩105,196 | ₩105,503 | -0.24% | 4.2만 |
|---|
| 2026.08.18 | ₩105,556 | ₩105,690 | ₩104,795 | ₩104,795 | -0.72% | 8.1만 |
|---|
| 2026.08.17 | ₩106,197 | ₩106,678 | ₩106,144 | ₩106,291 | +0.09% | 5.4만 |
|---|
| 2026.08.14 | ₩106,278 | ₩106,531 | ₩106,157 | ₩106,331 | +0.05% | 6.5만 |
|---|
| 2026.08.13 | ₩105,863 | ₩106,131 | ₩105,677 | ₩106,050 | +0.18% | 5.8만 |
|---|
| 2026.08.12 | ₩105,863 | ₩105,957 | ₩105,623 | ₩105,863 | 0.00% | 5.4만 |
|---|
| 2026.08.11 | ₩105,236 | ₩105,476 | ₩104,955 | ₩105,142 | -0.09% | 7.8만 |
|---|
| 2026.08.10 | ₩104,795 | ₩104,995 | ₩104,555 | ₩104,835 | +0.04% | 6.2만 |
|---|
| 2026.08.07 | ₩105,516 | ₩105,516 | ₩104,902 | ₩105,356 | -0.15% | 5.2만 |
|---|
| 2026.08.06 | ₩104,421 | ₩104,795 | ₩104,208 | ₩104,368 | -0.05% | 7.7만 |
|---|
| 2026.08.05 | ₩104,648 | ₩104,889 | ₩104,394 | ₩104,528 | -0.11% | 27.5만 |
|---|
| 2026.08.04 | ₩103,780 | ₩104,461 | ₩103,566 | ₩104,368 | +0.57% | 6.6만 |
|---|
| 2026.08.03 | ₩102,765 | ₩103,219 | ₩102,498 | ₩103,179 | +0.40% | 30.7만 |
|---|
| 2026.07.31 | ₩103,339 | ₩103,339 | ₩102,057 | ₩102,979 | -0.35% | 7.8만 |
|---|
| 2026.07.30 | ₩102,324 | ₩103,700 | ₩102,204 | ₩103,633 | +1.28% | 15.8만 |
|---|
| 2026.07.29 | ₩101,016 | ₩102,097 | ₩100,295 | ₩100,722 | -0.29% | 6.3만 |
|---|
| 2026.07.28 | ₩100,174 | ₩101,269 | ₩100,174 | ₩100,962 | +0.79% | 7.3만 |
|---|
| 2026.07.27 | ₩101,724 | ₩101,844 | ₩100,762 | ₩101,296 | -0.42% | 7.8만 |
|---|
| 2026.07.24 | ₩101,216 | ₩101,496 | ₩100,829 | ₩100,855 | -0.36% | 5.3만 |
|---|
| 2026.07.23 | ₩100,976 | ₩101,296 | ₩100,575 | ₩100,976 | 0.00% | 4.9만 |
|---|
| 2026.07.22 | ₩101,884 | ₩102,191 | ₩101,737 | ₩101,857 | -0.03% | 3.3만 |
|---|
| 2026.07.21 | ₩100,896 | ₩101,670 | ₩100,642 | ₩101,590 | +0.69% | 4.6만 |
|---|
| 2026.07.20 | ₩100,562 | ₩100,682 | ₩99,907 | ₩99,974 | -0.58% | 4.3만 |
|---|
| 2026.07.17 | ₩99,907 | ₩100,909 | ₩99,720 | ₩100,668 | +0.76% | 8.1만 |
|---|
| 2026.07.16 | ₩100,882 | ₩101,243 | ₩100,602 | ₩100,855 | -0.03% | 3.7만 |
|---|
| 2026.07.15 | ₩101,683 | ₩101,817 | ₩100,842 | ₩101,710 | +0.03% | 12.4만 |
|---|
| 2026.07.14 | ₩101,563 | ₩101,991 | ₩101,456 | ₩101,563 | 0.00% | 5.3만 |
|---|
| 2026.07.13 | ₩100,655 | ₩101,042 | ₩100,268 | ₩100,441 | -0.21% | 6.1만 |
|---|
| 2026.07.10 | ₩101,189 | ₩101,710 | ₩100,962 | ₩101,590 | +0.40% | 6.3만 |
|---|
| 2026.07.09 | ₩100,602 | ₩101,149 | ₩100,602 | ₩100,855 | +0.25% | 4.1만 |
|---|
| 2026.07.08 | ₩100,041 | ₩100,709 | ₩99,426 | ₩100,588 | +0.55% | 35.2만 |
|---|
| 2026.07.07 | ₩101,617 | ₩101,937 | ₩100,976 | ₩101,149 | -0.46% | 5.5만 |
|---|
| 2026.07.06 | ₩101,937 | ₩102,418 | ₩101,884 | ₩102,284 | +0.34% | 6.3만 |
|---|
| 2026.07.02 | ₩101,096 | ₩101,643 | ₩99,974 | ₩100,842 | -0.25% | 4.8만 |
|---|
| 2026.07.01 | ₩99,720 | ₩100,228 | ₩99,573 | ₩99,774 | +0.05% | 16.1만 |
|---|
| 2026.06.30 | ₩100,535 | ₩101,042 | ₩100,428 | ₩101,016 | +0.48% | 40.3만 |
|---|
| 2026.06.29 | ₩100,241 | ₩100,522 | ₩99,587 | ₩100,482 | +0.24% | 8.4만 |
|---|
| 2026.06.26 | ₩100,281 | ₩100,936 | ₩100,188 | ₩100,441 | +0.16% | 8만 |
|---|
| 2026.06.25 | ₩101,430 | ₩101,443 | ₩100,548 | ₩101,042 | -0.38% | 6.8만 |
|---|
| 2026.06.24 | ₩99,961 | ₩100,295 | ₩99,547 | ₩100,108 | +0.15% | 8.1만 |
|---|
| 2026.06.23 | ₩99,787 | ₩100,535 | ₩99,654 | ₩99,894 | +0.11% | 7.4만 |
|---|
| 2026.06.22 | ₩102,552 | ₩103,006 | ₩102,552 | ₩102,792 | +0.23% | 4.4만 |
|---|
| 2026.06.18 | ₩103,607 | ₩104,087 | ₩103,580 | ₩103,940 | +0.32% | 5.8만 |
|---|
| 2026.06.17 | ₩104,541 | ₩104,742 | ₩102,899 | ₩103,099 | -1.38% | 7.9만 |
|---|
| 2026.06.16 | ₩104,608 | ₩104,728 | ₩103,887 | ₩103,914 | -0.66% | 5.4만 |
|---|
| 2026.06.15 | ₩104,889 | ₩104,929 | ₩104,234 | ₩104,301 | -0.56% | 6만 |
|---|
| 2026.06.12 | ₩102,645 | ₩103,526 | ₩102,391 | ₩103,233 | +0.57% | 6.3만 |
|---|
| 2026.06.11 | ₩100,655 | ₩103,006 | ₩100,401 | ₩102,885 | +2.22% | 29.8만 |
|---|
| 2026.06.10 | ₩100,241 | ₩100,922 | ₩99,453 | ₩99,507 | -0.73% | 8.4만 |
|---|
| 2026.06.09 | ₩102,338 | ₩102,485 | ₩99,587 | ₩100,949 | -1.36% | 4.6만 |
|---|
| 2026.06.08 | ₩101,804 | ₩101,937 | ₩101,109 | ₩101,296 | -0.50% | 7.5만 |
|---|
| 2026.06.05 | ₩102,859 | ₩102,859 | ₩100,214 | ₩100,388 | -2.40% | 23.7만 |
|---|
| 2026.06.04 | ₩103,980 | ₩104,621 | ₩103,847 | ₩104,461 | +0.46% | 6.2만 |
|---|
| 2026.06.03 | ₩105,142 | ₩105,142 | ₩104,528 | ₩104,648 | -0.47% | 5.8만 |
|---|
| 2026.06.02 | ₩104,635 | ₩105,449 | ₩104,635 | ₩105,383 | +0.71% | 21.1만 |
|---|
| 2026.06.01 | ₩104,087 | ₩104,982 | ₩103,767 | ₩104,728 | +0.62% | 12.6만 |
|---|
| 2026.05.29 | ₩104,127 | ₩104,488 | ₩103,753 | ₩103,980 | -0.14% | 5.1만 |
|---|
| 2026.05.28 | ₩102,712 | ₩103,834 | ₩102,618 | ₩103,607 | +0.87% | 3.7만 |
|---|
| 2026.05.27 | ₩103,673 | ₩103,673 | ₩102,952 | ₩103,380 | -0.28% | 4.6만 |
|---|
| 2026.05.26 | ₩103,727 | ₩104,061 | ₩103,553 | ₩103,860 | +0.13% | 8.5만 |
|---|
| 2026.05.22 | ₩102,258 | ₩102,538 | ₩101,964 | ₩102,031 | -0.22% | 3.6만 |
|---|
| 2026.05.21 | ₩101,256 | ₩102,832 | ₩101,256 | ₩102,565 | +1.29% | 8.6만 |
|---|
| 2026.05.20 | ₩100,428 | ₩101,857 | ₩100,428 | ₩101,804 | +1.37% | 5.8만 |
|---|
| 2026.05.19 | ₩100,014 | ₩100,962 | ₩99,787 | ₩100,281 | +0.27% | 5.3만 |
|---|
| 2026.05.18 | ₩101,149 | ₩101,256 | ₩100,348 | ₩101,136 | -0.01% | 4.7만 |
|---|
| 2026.05.15 | ₩100,535 | ₩100,722 | ₩100,148 | ₩100,468 | -0.07% | 2.9만 |
|---|
| 2026.05.14 | ₩102,672 | ₩102,779 | ₩102,391 | ₩102,525 | -0.14% | 6.7만 |
|---|
| 2026.05.13 | ₩101,697 | ₩102,351 | ₩101,483 | ₩102,324 | +0.62% | 8.9만 |
|---|
| 2026.05.12 | ₩101,163 | ₩101,363 | ₩100,388 | ₩101,256 | +0.09% | 24.4만 |
|---|
| 2026.05.11 | ₩101,977 | ₩102,351 | ₩101,977 | ₩102,164 | +0.18% | 13.4만 |
|---|
| 2026.05.08 | ₩101,416 | ₩101,910 | ₩101,336 | ₩101,910 | +0.49% | 8.1만 |
|---|
| 2026.05.07 | ₩101,937 | ₩101,937 | ₩100,027 | ₩100,148 | -1.76% | 5.4만 |
|---|
| 2026.05.06 | ₩101,483 | ₩101,857 | ₩101,283 | ₩101,804 | +0.32% | 10.8만 |
|---|
| 2026.05.05 | ₩98,826 | ₩99,520 | ₩98,665 | ₩99,373 | +0.55% | 6.3만 |
|---|
| 2026.05.04 | ₩98,438 | ₩98,732 | ₩97,570 | ₩97,877 | -0.57% | 4만 |
|---|
| 2026.05.01 | ₩99,173 | ₩99,560 | ₩98,839 | ₩98,919 | -0.26% | 6.4만 |
|---|
| 2026.04.30 | ₩98,011 | ₩99,320 | ₩97,664 | ₩99,093 | +1.10% | 7.1만 |
|---|
| 2026.04.29 | ₩97,263 | ₩97,263 | ₩96,408 | ₩96,702 | -0.58% | 4.5만 |
|---|
| 2026.04.28 | ₩97,250 | ₩97,543 | ₩96,916 | ₩97,370 | +0.12% | 35.7만 |
|---|
| 2026.04.27 | ₩97,797 | ₩97,957 | ₩97,383 | ₩97,477 | -0.33% | 5만 |
|---|
| 2026.04.24 | ₩97,303 | ₩97,690 | ₩97,089 | ₩97,664 | +0.37% | 5.6만 |
|---|
| 2026.04.23 | ₩97,877 | ₩98,038 | ₩96,502 | ₩97,343 | -0.55% | 6.5만 |
|---|
| 2026.04.22 | ₩98,104 | ₩98,104 | ₩97,744 | ₩98,064 | -0.04% | 6.6만 |
|---|
| 2026.04.21 | ₩98,732 | ₩98,799 | ₩97,129 | ₩97,236 | -1.51% | 5.2만 |
|---|
| 2026.04.20 | ₩98,906 | ₩99,079 | ₩98,345 | ₩99,079 | +0.18% | 5.8만 |
|---|
| 2026.04.17 | ₩99,654 | ₩100,027 | ₩99,453 | ₩99,600 | -0.05% | 12.2만 |
|---|
| 2026.04.16 | ₩98,759 | ₩98,759 | ₩98,291 | ₩98,598 | -0.16% | 7만 |
|---|
| 2026.04.15 | ₩98,639 | ₩98,639 | ₩98,171 | ₩98,438 | -0.20% | 5.8만 |
|---|
| 2026.04.14 | ₩98,558 | ₩98,986 | ₩98,358 | ₩98,986 | +0.43% | 23만 |
|---|
| 2026.04.13 | ₩96,836 | ₩98,158 | ₩96,582 | ₩98,158 | +1.37% | 5.5만 |
|---|
| 2026.04.10 | ₩97,931 | ₩98,091 | ₩97,343 | ₩97,610 | -0.33% | 6.3만 |
|---|
| 2026.04.09 | ₩96,822 | ₩97,998 | ₩96,742 | ₩97,637 | +0.84% | 9.3만 |
|---|
| 2026.04.08 | ₩98,198 | ₩98,198 | ₩97,290 | ₩98,064 | -0.14% | 26.3만 |
|---|
| 2026.04.07 | ₩93,978 | ₩94,645 | ₩93,283 | ₩94,645 | +0.71% | 8.9만 |
|---|
| 2026.04.06 | ₩94,392 | ₩94,739 | ₩94,165 | ₩94,712 | +0.34% | 22.2만 |
|---|
| 2026.04.02 | ₩92,348 | ₩93,991 | ₩92,308 | ₩93,817 | +1.59% | 7.4만 |
|---|
| 2026.04.01 | ₩94,338 | ₩94,993 | ₩94,071 | ₩94,472 | +0.14% | 13.2만 |
|---|
| 2026.03.31 | ₩91,614 | ₩93,350 | ₩91,280 | ₩93,350 | +1.90% | 14.3만 |
|---|
| 2026.03.30 | ₩91,374 | ₩91,454 | ₩90,158 | ₩90,452 | -1.01% | 13.2만 |
|---|
| 2026.03.27 | ₩90,692 | ₩91,147 | ₩90,105 | ₩90,425 | -0.29% | 14만 |
|---|
| 2026.03.26 | ₩91,627 | ₩92,228 | ₩90,666 | ₩90,666 | -1.05% | 6만 |
|---|
| 2026.03.25 | ₩92,896 | ₩93,083 | ₩92,255 | ₩92,589 | -0.33% | 4.8만 |
|---|
| 2026.03.24 | ₩90,893 | ₩92,148 | ₩90,773 | ₩91,694 | +0.88% | 7.7만 |
|---|
| 2026.03.23 | ₩91,614 | ₩93,096 | ₩91,253 | ₩92,282 | +0.73% | 12.6만 |
|---|
| 2026.03.20 | ₩93,030 | ₩93,030 | ₩90,225 | ₩90,599 | -2.61% | 11.7만 |
|---|
| 2026.03.19 | ₩91,747 | ₩93,804 | ₩91,681 | ₩93,484 | +1.89% | 8.4만 |
|---|
| 2026.03.18 | ₩94,325 | ₩94,552 | ₩93,457 | ₩93,537 | -0.84% | 16만 |
|---|
| 2026.03.17 | ₩94,926 | ₩95,233 | ₩94,605 | ₩94,726 | -0.21% | 14.6만 |
|---|
| 2026.03.16 | ₩93,510 | ₩94,378 | ₩93,510 | ₩94,191 | +0.73% | 19.1만 |
|---|
| 2026.03.13 | ₩93,510 | ₩93,737 | ₩92,121 | ₩92,215 | -1.39% | 27만 |
|---|
| 2026.03.12 | ₩93,550 | ₩93,764 | ₩92,656 | ₩93,070 | -0.51% | 42.5만 |
|---|
| 2026.03.11 | ₩94,245 | ₩94,979 | ₩94,111 | ₩94,899 | +0.69% | 6.8만 |
|---|
| 2026.03.10 | ₩95,166 | ₩96,248 | ₩94,579 | ₩94,686 | -0.51% | 6.9만 |
|---|
| 2026.03.09 | ₩92,255 | ₩94,726 | ₩91,293 | ₩94,672 | +2.62% | 35.9만 |
|---|
| 2026.03.06 | ₩92,562 | ₩94,085 | ₩92,495 | ₩93,777 | +1.31% | 8.4만 |
|---|
| 2026.03.05 | ₩95,140 | ₩95,554 | ₩93,537 | ₩94,418 | -0.76% | 14.6만 |
|---|
| 2026.03.04 | ₩95,914 | ₩97,250 | ₩95,660 | ₩96,876 | +1.00% | 19.9만 |
|---|
| 2026.03.03 | ₩94,632 | ₩96,448 | ₩93,577 | ₩96,088 | +1.54% | 79.1만 |
|---|
| 2026.03.02 | ₩99,253 | ₩100,254 | ₩99,093 | ₩99,947 | +0.70% | 21만 |
|---|
| 2026.02.27 | ₩101,470 | ₩101,977 | ₩101,283 | ₩101,697 | +0.22% | 15.4만 |
|---|
| 2026.02.26 | ₩101,496 | ₩101,670 | ₩100,668 | ₩101,510 | +0.01% | 20만 |
|---|
| 2026.02.25 | ₩100,936 | ₩101,496 | ₩100,855 | ₩101,350 | +0.41% | 18.8만 |
|---|
| 2026.02.24 | ₩99,734 | ₩100,348 | ₩99,600 | ₩100,241 | +0.51% | 60.1만 |
|---|
| 2026.02.23 | ₩99,747 | ₩100,214 | ₩99,280 | ₩99,587 | -0.16% | 7.7만 |
|---|
| 2026.02.20 | ₩98,919 | ₩99,947 | ₩98,892 | ₩99,934 | +1.03% | 12.8만 |
|---|
| 2026.02.19 | ₩98,331 | ₩98,986 | ₩98,278 | ₩98,986 | +0.67% | 6만 |
|---|
| 2026.02.18 | ₩98,799 | ₩99,253 | ₩98,558 | ₩98,852 | +0.05% | 4.6만 |
|---|
| 2026.02.17 | ₩98,158 | ₩98,812 | ₩97,517 | ₩98,679 | +0.53% | 132만 |
|---|
| 2026.02.13 | ₩98,198 | ₩98,999 | ₩97,757 | ₩98,932 | +0.75% | 5.8만 |
|---|
| 2026.02.12 | ₩99,600 | ₩99,600 | ₩98,184 | ₩98,371 | -1.23% | 11만 |
|---|
| 2026.02.11 | ₩98,585 | ₩99,226 | ₩98,171 | ₩98,999 | +0.42% | 15.6만 |
|---|
| 2026.02.10 | ₩98,038 | ₩98,091 | ₩97,704 | ₩97,837 | -0.20% | 12만 |
|---|
| 2026.02.09 | ₩96,649 | ₩97,584 | ₩96,555 | ₩97,584 | +0.97% | 8.7만 |
|---|
| 2026.02.06 | ₩95,393 | ₩96,221 | ₩95,393 | ₩96,181 | +0.83% | 15.8만 |
|---|
| 2026.02.05 | ₩94,445 | ₩94,886 | ₩93,964 | ₩94,085 | -0.38% | 6.8만 |
|---|
| 2026.02.04 | ₩96,435 | ₩96,595 | ₩95,286 | ₩95,714 | -0.75% | 11.6만 |
|---|
| 2026.02.03 | ₩94,405 | ₩95,046 | ₩94,165 | ₩94,926 | +0.55% | 13.4만 |
|---|
| 2026.02.02 | ₩93,510 | ₩94,044 | ₩93,510 | ₩93,924 | +0.44% | 13.2만 |
|---|
| 2026.01.30 | ₩94,258 | ₩94,392 | ₩93,283 | ₩93,590 | -0.71% | 3.5만 |
|---|
| 2026.01.29 | ₩95,019 | ₩95,113 | ₩93,604 | ₩94,686 | -0.35% | 13.7만 |
|---|
| 2026.01.28 | ₩94,058 | ₩94,178 | ₩93,377 | ₩93,884 | -0.18% | 10만 |
|---|
| 2026.01.27 | ₩93,898 | ₩94,712 | ₩93,898 | ₩94,472 | +0.61% | 8.7만 |
|---|
| 2026.01.26 | ₩93,016 | ₩93,297 | ₩92,856 | ₩92,936 | -0.09% | 13.2만 |
|---|
| 2026.01.23 | ₩91,788 | ₩92,589 | ₩91,627 | ₩92,482 | +0.76% | 6.8만 |
|---|
| 2026.01.22 | ₩91,961 | ₩92,161 | ₩91,747 | ₩91,948 | -0.01% | 17.2만 |
|---|
| 2026.01.21 | ₩91,040 | ₩91,908 | ₩90,839 | ₩91,547 | +0.56% | 6.6만 |
|---|
| 2026.01.20 | ₩90,359 | ₩90,639 | ₩89,958 | ₩90,051 | -0.34% | 10.6만 |
|---|
| 2026.01.16 | ₩91,173 | ₩91,200 | ₩90,866 | ₩91,106 | -0.07% | 8.2만 |
|---|
| 2026.01.15 | ₩91,280 | ₩91,387 | ₩90,986 | ₩91,000 | -0.31% | 8.4만 |
|---|
| 2026.01.14 | ₩90,813 | ₩91,066 | ₩90,733 | ₩91,066 | +0.28% | 6.2만 |
|---|
| 2026.01.13 | ₩90,626 | ₩90,626 | ₩90,078 | ₩90,158 | -0.52% | 6.3만 |
|---|
| 2026.01.12 | ₩90,252 | ₩90,532 | ₩90,252 | ₩90,505 | +0.28% | 8.4만 |
|---|
| 2026.01.09 | ₩89,811 | ₩90,065 | ₩89,664 | ₩89,971 | +0.18% | 5.6만 |
|---|
| 2026.01.08 | ₩88,756 | ₩89,317 | ₩88,756 | ₩89,210 | +0.51% | 6.1만 |
|---|
| 2026.01.07 | ₩89,517 | ₩89,517 | ₩89,170 | ₩89,277 | -0.27% | 3.2만 |
|---|
| 2026.01.06 | ₩89,677 | ₩89,811 | ₩89,477 | ₩89,611 | -0.07% | 13.6만 |
|---|
| 2026.01.05 | ₩88,890 | ₩89,637 | ₩88,729 | ₩89,637 | +0.84% | 14.3만 |
|---|
| 2026.01.02 | ₩88,516 | ₩88,743 | ₩88,235 | ₩88,649 | +0.15% | 6.3만 |
|---|
| 2025.12.31 | ₩87,888 | ₩87,888 | ₩87,421 | ₩87,541 | -0.40% | 2.9만 |
|---|
| 2025.12.30 | ₩87,968 | ₩88,235 | ₩87,928 | ₩87,968 | 0.00% | 5.2만 |
|---|
| 2025.12.29 | ₩87,674 | ₩87,808 | ₩87,541 | ₩87,741 | +0.08% | 5.7만 |
|---|
| 2025.12.26 | ₩87,768 | ₩87,781 | ₩87,501 | ₩87,781 | +0.02% | 5.2만 |
|---|
| 2025.12.24 | ₩87,234 | ₩87,541 | ₩87,234 | ₩87,407 | +0.20% | 3.1만 |
|---|
| 2025.12.23 | ₩87,153 | ₩87,327 | ₩87,087 | ₩87,220 | +0.08% | 3.6만 |
|---|
| 2025.12.22 | ₩86,619 | ₩86,820 | ₩86,552 | ₩86,766 | +0.17% | 3.3만 |
|---|
| 2025.12.19 | ₩87,327 | ₩87,781 | ₩87,327 | ₩87,380 | +0.06% | 9.7만 |
|---|
| 2025.12.18 | ₩87,220 | ₩87,421 | ₩86,820 | ₩86,993 | -0.26% | 5.3만 |
|---|
| 2025.12.17 | ₩87,033 | ₩87,180 | ₩86,459 | ₩86,486 | -0.63% | 4.5만 |
|---|
| 2025.12.16 | ₩87,207 | ₩87,274 | ₩86,713 | ₩86,913 | -0.34% | 18.8만 |
|---|
| 2025.12.15 | ₩87,768 | ₩87,781 | ₩87,314 | ₩87,567 | -0.23% | 5.7만 |
|---|
| 2025.12.12 | ₩87,554 | ₩87,594 | ₩86,673 | ₩86,980 | -0.66% | 4.8만 |
|---|
| 2025.12.11 | ₩87,100 | ₩87,581 | ₩87,100 | ₩87,474 | +0.43% | 3.8만 |
|---|
| 2025.12.10 | ₩86,192 | ₩87,140 | ₩86,098 | ₩87,060 | +1.01% | 3.4만 |
|---|
| 2025.12.09 | ₩86,192 | ₩86,339 | ₩85,951 | ₩85,951 | -0.28% | 6.5만 |
|---|
| 2025.12.08 | ₩86,299 | ₩86,339 | ₩85,911 | ₩85,992 | -0.36% | 5.1만 |
|---|
| 2025.12.05 | ₩86,325 | ₩86,552 | ₩86,138 | ₩86,192 | -0.15% | 3.5만 |
|---|
| 2025.12.04 | ₩86,138 | ₩86,285 | ₩85,898 | ₩86,018 | -0.14% | 3.9만 |
|---|
| 2025.12.03 | ₩85,337 | ₩85,791 | ₩85,337 | ₩85,791 | +0.53% | 2.6만 |
|---|
| 2025.12.02 | ₩85,404 | ₩85,404 | ₩85,017 | ₩85,284 | -0.14% | 14.4만 |
|---|
| 2025.12.01 | ₩85,057 | ₩85,257 | ₩84,896 | ₩84,950 | -0.13% | 16.9만 |
|---|
| 2025.11.28 | ₩84,736 | ₩85,217 | ₩84,736 | ₩85,190 | +0.54% | 1.8만 |
|---|
| 2025.11.26 | ₩84,255 | ₩85,030 | ₩84,255 | ₩84,856 | +0.71% | 8만 |
|---|
| 2025.11.25 | ₩83,441 | ₩84,015 | ₩83,267 | ₩83,975 | +0.64% | 45.7만 |
|---|
| 2025.11.24 | ₩82,720 | ₩83,067 | ₩82,573 | ₩82,987 | +0.32% | 3.6만 |
|---|
| 2025.11.21 | ₩82,105 | ₩82,853 | ₩81,892 | ₩82,706 | +0.73% | 3.7만 |
|---|
| 2025.11.20 | ₩83,120 | ₩83,187 | ₩81,371 | ₩81,371 | -2.10% | 6.4만 |
|---|
| 2025.11.19 | ₩82,613 | ₩82,960 | ₩82,239 | ₩82,586 | -0.03% | 4만 |
|---|
| 2025.11.18 | ₩82,613 | ₩83,134 | ₩82,372 | ₩82,960 | +0.42% | 7.8만 |
|---|
| 2025.11.17 | ₩84,242 | ₩84,563 | ₩83,548 | ₩83,695 | -0.65% | 11.6만 |
|---|
| 2025.11.14 | ₩84,482 | ₩85,017 | ₩84,416 | ₩84,910 | +0.51% | 4.1만 |
|---|
| 2025.11.13 | ₩85,497 | ₩85,698 | ₩84,816 | ₩84,937 | -0.66% | 3.5만 |
|---|
| 2025.11.12 | ₩85,404 | ₩85,778 | ₩85,377 | ₩85,671 | +0.31% | 5.1만 |
|---|
| 2025.11.11 | ₩84,629 | ₩85,150 | ₩84,629 | ₩85,003 | +0.44% | 3.2만 |
|---|
| 2025.11.10 | ₩84,068 | ₩84,496 | ₩83,868 | ₩84,416 | +0.41% | 7.2만 |
|---|
| 2025.11.07 | ₩82,626 | ₩83,347 | ₩82,626 | ₩83,321 | +0.84% | 27.9만 |
|---|
| 2025.11.06 | ₩83,160 | ₩83,387 | ₩82,786 | ₩82,973 | -0.22% | 2.6만 |
|---|
| 2025.11.05 | ₩82,640 | ₩83,240 | ₩82,640 | ₩83,094 | +0.55% | 2.5만 |
|---|
| 2025.11.04 | ₩82,466 | ₩82,947 | ₩82,386 | ₩82,519 | +0.06% | 3.6만 |
|---|
| 2025.11.03 | ₩83,508 | ₩83,641 | ₩83,254 | ₩83,601 | +0.11% | 3.3만 |
|---|
| 2025.10.31 | ₩83,508 | ₩83,508 | ₩83,174 | ₩83,347 | -0.19% | 2.1만 |
|---|
| 2025.10.30 | ₩83,347 | ₩83,775 | ₩83,334 | ₩83,387 | +0.05% | 2.6만 |
|---|
| 2025.10.29 | ₩84,402 | ₩84,402 | ₩83,508 | ₩83,748 | -0.78% | 7.7만 |
|---|
| 2025.10.28 | ₩83,948 | ₩84,376 | ₩83,855 | ₩84,175 | +0.27% | 4.2만 |
|---|
| 2025.10.27 | ₩84,135 | ₩84,162 | ₩83,935 | ₩84,162 | +0.03% | 4.9만 |
|---|
| 2025.10.24 | ₩83,468 | ₩83,601 | ₩83,347 | ₩83,548 | +0.10% | 2.8만 |
|---|
| 2025.10.23 | ₩83,027 | ₩83,321 | ₩83,000 | ₩83,174 | +0.18% | 4.6만 |
|---|
| 2025.10.22 | ₩82,746 | ₩82,987 | ₩82,493 | ₩82,746 | 0.00% | 6만 |
|---|
| 2025.10.21 | ₩82,893 | ₩82,893 | ₩82,506 | ₩82,506 | -0.47% | 4.3만 |
|---|
| 2025.10.20 | ₩83,080 | ₩83,374 | ₩83,040 | ₩83,281 | +0.24% | 3.5만 |
|---|
| 2025.10.17 | ₩82,399 | ₩82,813 | ₩82,252 | ₩82,706 | +0.37% | 3.6만 |
|---|
| 2025.10.16 | ₩82,733 | ₩82,880 | ₩82,279 | ₩82,546 | -0.23% | 5.8만 |
|---|
| 2025.10.15 | ₩82,132 | ₩82,346 | ₩81,718 | ₩82,172 | +0.05% | 3.4만 |
|---|
| 2025.10.14 | ₩80,676 | ₩81,852 | ₩80,676 | ₩81,584 | +1.13% | 2.9만 |
|---|
| 2025.10.13 | ₩81,037 | ₩81,357 | ₩80,970 | ₩81,264 | +0.28% | 2.6만 |
|---|
| 2025.10.10 | ₩81,745 | ₩81,812 | ₩80,356 | ₩80,463 | -1.57% | 10.2만 |
|---|