시장 데이터를 불러오는 중
전체 종목
Invesco RAFI Emerging Markets ETF 과거 주가
Invesco RAFI Emerging Markets ETF · PXH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco RAFI Emerging Markets ETF · PXH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,610 | ₩39,798 | ₩39,570 | ₩39,704 | +0.24% | 11.4만 |
| 2026.10.08 | ₩39,262 | ₩39,463 | ₩39,127 | ₩39,221 | -0.10% | 15.2만 |
| 2026.10.07 | ₩39,422 | ₩39,570 | ₩39,302 | ₩39,422 | 0.00% | 16.5만 |
| 2026.10.06 | ₩39,959 | ₩39,959 | ₩39,704 | ₩39,785 | -0.44% | 16.2만 |
| 2026.10.05 | ₩39,717 | ₩39,986 | ₩39,650 | ₩39,852 | +0.34% | 21.7만 |
| 2026.10.02 | ₩38,953 | ₩39,034 | ₩38,685 | ₩39,007 | +0.14% | 38.2만 |
| 2026.10.01 | ₩38,886 | ₩39,034 | ₩38,564 | ₩38,779 | -0.28% | 62.8만 |
| 2026.09.30 | ₩39,074 | ₩39,221 | ₩38,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,980 |
| -0.24% |
| 13.4만 |
| 2026.09.29 | ₩39,047 | ₩39,074 | ₩38,792 | ₩39,020 | -0.07% | 22.8만 |
|---|
| 2026.09.28 | ₩39,101 | ₩39,248 | ₩38,953 | ₩39,141 | +0.10% | 37.1만 |
|---|
| 2026.09.25 | ₩39,315 | ₩39,369 | ₩39,074 | ₩39,221 | -0.24% | 22.8만 |
|---|
| 2026.09.24 | ₩39,302 | ₩39,422 | ₩39,114 | ₩39,181 | -0.31% | 35.3만 |
|---|
| 2026.09.23 | ₩39,731 | ₩39,731 | ₩39,302 | ₩39,382 | -0.88% | 19.9만 |
|---|
| 2026.09.22 | ₩39,905 | ₩40,066 | ₩39,758 | ₩39,919 | +0.03% | 20.3만 |
|---|
| 2026.09.21 | ₩39,838 | ₩40,026 | ₩39,704 | ₩39,986 | +0.37% | 9.2만 |
|---|
| 2026.09.18 | ₩39,691 | ₩39,838 | ₩39,583 | ₩39,838 | +0.37% | 9.7만 |
|---|
| 2026.09.17 | ₩39,758 | ₩39,959 | ₩39,624 | ₩39,811 | +0.13% | 17.4만 |
|---|
| 2026.09.16 | ₩39,570 | ₩39,731 | ₩39,114 | ₩39,248 | -0.81% | 76.6만 |
|---|
| 2026.09.15 | ₩39,624 | ₩39,624 | ₩39,409 | ₩39,449 | -0.44% | 30.5만 |
|---|
| 2026.09.14 | ₩39,570 | ₩39,919 | ₩39,503 | ₩39,731 | +0.41% | 9.5만 |
|---|
| 2026.09.11 | ₩40,254 | ₩40,254 | ₩39,986 | ₩40,039 | -0.53% | 20.3만 |
|---|
| 2026.09.10 | ₩39,999 | ₩40,093 | ₩39,811 | ₩39,838 | -0.40% | 36.8만 |
|---|
| 2026.09.09 | ₩40,442 | ₩40,509 | ₩40,214 | ₩40,214 | -0.56% | 12.9만 |
|---|
| 2026.09.08 | ₩40,455 | ₩40,535 | ₩40,348 | ₩40,401 | -0.13% | 14.6만 |
|---|
| 2026.09.04 | ₩40,388 | ₩40,696 | ₩40,361 | ₩40,629 | +0.60% | 16.8만 |
|---|
| 2026.09.03 | ₩40,200 | ₩40,294 | ₩40,080 | ₩40,281 | +0.20% | 23.3만 |
|---|
| 2026.09.02 | ₩40,026 | ₩40,227 | ₩39,865 | ₩40,200 | +0.44% | 56.2만 |
|---|
| 2026.09.01 | ₩39,771 | ₩40,187 | ₩39,771 | ₩39,959 | +0.47% | 19.4만 |
|---|
| 2026.08.31 | ₩39,785 | ₩39,905 | ₩39,597 | ₩39,691 | -0.24% | 10만 |
|---|
| 2026.08.28 | ₩39,691 | ₩39,825 | ₩39,369 | ₩39,570 | -0.30% | 12.6만 |
|---|
| 2026.08.27 | ₩39,557 | ₩39,610 | ₩39,342 | ₩39,610 | +0.14% | 17.5만 |
|---|
| 2026.08.26 | ₩39,530 | ₩39,637 | ₩39,422 | ₩39,463 | -0.17% | 12.1만 |
|---|
| 2026.08.25 | ₩39,195 | ₩39,490 | ₩39,195 | ₩39,396 | +0.51% | 10.6만 |
|---|
| 2026.08.24 | ₩39,168 | ₩39,248 | ₩39,007 | ₩39,141 | -0.07% | 14.1만 |
|---|
| 2026.08.21 | ₩39,382 | ₩39,503 | ₩39,262 | ₩39,382 | 0.00% | 17.2만 |
|---|
| 2026.08.20 | ₩38,752 | ₩39,060 | ₩38,752 | ₩38,926 | +0.45% | 12만 |
|---|
| 2026.08.19 | ₩39,074 | ₩39,154 | ₩38,913 | ₩39,047 | -0.07% | 9.6만 |
|---|
| 2026.08.18 | ₩38,712 | ₩38,765 | ₩38,430 | ₩38,591 | -0.31% | 13.4만 |
|---|
| 2026.08.17 | ₩39,007 | ₩39,114 | ₩38,926 | ₩38,940 | -0.17% | 17.9만 |
|---|
| 2026.08.14 | ₩38,846 | ₩38,940 | ₩38,765 | ₩38,859 | +0.03% | 9.3만 |
|---|
| 2026.08.13 | ₩39,060 | ₩39,060 | ₩38,886 | ₩38,940 | -0.31% | 12.4만 |
|---|
| 2026.08.12 | ₩39,181 | ₩39,195 | ₩39,047 | ₩39,127 | -0.14% | 15만 |
|---|
| 2026.08.11 | ₩39,235 | ₩39,235 | ₩38,913 | ₩39,034 | -0.51% | 17.1만 |
|---|
| 2026.08.10 | ₩39,275 | ₩39,396 | ₩39,168 | ₩39,396 | +0.31% | 18.4만 |
|---|
| 2026.08.07 | ₩39,329 | ₩39,396 | ₩39,141 | ₩39,288 | -0.10% | 7.6만 |
|---|
| 2026.08.06 | ₩38,980 | ₩39,248 | ₩38,980 | ₩39,087 | +0.28% | 11.4만 |
|---|
| 2026.08.05 | ₩39,436 | ₩39,436 | ₩39,074 | ₩39,154 | -0.71% | 10.1만 |
|---|
| 2026.08.04 | ₩39,060 | ₩39,476 | ₩38,993 | ₩39,382 | +0.82% | 30.8만 |
|---|
| 2026.08.03 | ₩38,806 | ₩38,980 | ₩38,725 | ₩38,967 | +0.41% | 16.5만 |
|---|
| 2026.07.31 | ₩38,765 | ₩38,900 | ₩38,511 | ₩38,886 | +0.31% | 19.5만 |
|---|
| 2026.07.30 | ₩38,135 | ₩38,618 | ₩38,108 | ₩38,511 | +0.98% | 10만 |
|---|
| 2026.07.29 | ₩37,934 | ₩38,323 | ₩37,666 | ₩37,813 | -0.32% | 32.2만 |
|---|
| 2026.07.28 | ₩37,867 | ₩38,189 | ₩37,746 | ₩38,055 | +0.50% | 11만 |
|---|
| 2026.07.27 | ₩38,350 | ₩38,350 | ₩37,934 | ₩38,216 | -0.35% | 36.6만 |
|---|
| 2026.07.24 | ₩38,055 | ₩38,283 | ₩37,947 | ₩38,015 | -0.11% | 20.7만 |
|---|
| 2026.07.23 | ₩38,310 | ₩38,417 | ₩37,974 | ₩38,122 | -0.49% | 15.2만 |
|---|
| 2026.07.22 | ₩38,283 | ₩38,511 | ₩38,283 | ₩38,484 | +0.53% | 15.3만 |
|---|
| 2026.07.21 | ₩38,283 | ₩38,283 | ₩38,055 | ₩38,202 | -0.21% | 13.2만 |
|---|
| 2026.07.20 | ₩38,041 | ₩38,095 | ₩37,746 | ₩37,746 | -0.78% | 22.4만 |
|---|
| 2026.07.17 | ₩37,438 | ₩37,746 | ₩37,438 | ₩37,666 | +0.61% | 20.7만 |
|---|
| 2026.07.16 | ₩37,988 | ₩38,149 | ₩37,894 | ₩37,921 | -0.18% | 11.1만 |
|---|
| 2026.07.15 | ₩38,108 | ₩38,417 | ₩37,961 | ₩38,229 | +0.32% | 12.7만 |
|---|
| 2026.07.14 | ₩37,988 | ₩38,189 | ₩37,894 | ₩37,947 | -0.11% | 18.9만 |
|---|
| 2026.07.13 | ₩38,015 | ₩38,095 | ₩37,679 | ₩37,720 | -0.78% | 13.2만 |
|---|
| 2026.07.10 | ₩37,854 | ₩38,256 | ₩37,854 | ₩38,216 | +0.96% | 20.7만 |
|---|
| 2026.07.09 | ₩37,639 | ₩37,867 | ₩37,639 | ₩37,773 | +0.36% | 32.2만 |
|---|
| 2026.07.08 | ₩37,518 | ₩37,693 | ₩37,290 | ₩37,652 | +0.36% | 91.3만 |
|---|
| 2026.07.07 | ₩37,317 | ₩37,505 | ₩37,009 | ₩37,116 | -0.54% | 18.6만 |
|---|
| 2026.07.06 | ₩37,545 | ₩37,760 | ₩37,545 | ₩37,679 | +0.36% | 72만 |
|---|
| 2026.07.02 | ₩37,411 | ₩37,612 | ₩36,808 | ₩37,103 | -0.82% | 15.4만 |
|---|
| 2026.07.01 | ₩36,928 | ₩37,384 | ₩36,928 | ₩37,076 | +0.40% | 21.9만 |
|---|
| 2026.06.30 | ₩37,264 | ₩37,492 | ₩37,237 | ₩37,384 | +0.32% | 17.4만 |
|---|
| 2026.06.29 | ₩37,183 | ₩37,344 | ₩36,875 | ₩37,237 | +0.14% | 34.9만 |
|---|
| 2026.06.26 | ₩36,714 | ₩37,183 | ₩36,674 | ₩36,995 | +0.77% | 34.9만 |
|---|
| 2026.06.25 | ₩37,559 | ₩37,559 | ₩37,062 | ₩37,156 | -1.07% | 49.1만 |
|---|
| 2026.06.24 | ₩37,398 | ₩37,532 | ₩37,210 | ₩37,331 | -0.18% | 27.4만 |
|---|
| 2026.06.23 | ₩37,706 | ₩37,934 | ₩37,639 | ₩37,733 | +0.07% | 59.9만 |
|---|
| 2026.06.22 | ₩38,779 | ₩38,886 | ₩38,618 | ₩38,752 | -0.07% | 11.6만 |
|---|
| 2026.06.18 | ₩38,967 | ₩39,007 | ₩38,846 | ₩38,967 | 0.00% | 13.4만 |
|---|
| 2026.06.17 | ₩39,208 | ₩39,302 | ₩38,591 | ₩38,645 | -1.44% | 20.2만 |
|---|
| 2026.06.16 | ₩39,248 | ₩39,396 | ₩38,967 | ₩39,007 | -0.61% | 16.9만 |
|---|
| 2026.06.15 | ₩39,677 | ₩39,771 | ₩39,396 | ₩39,422 | -0.64% | 9.7만 |
|---|
| 2026.06.12 | ₩38,819 | ₩38,993 | ₩38,712 | ₩38,873 | +0.14% | 12.2만 |
|---|
| 2026.06.11 | ₩37,800 | ₩38,792 | ₩37,800 | ₩38,618 | +2.16% | 13.4만 |
|---|
| 2026.06.10 | ₩37,961 | ₩38,242 | ₩37,706 | ₩37,733 | -0.60% | 22만 |
|---|
| 2026.06.09 | ₩38,605 | ₩38,832 | ₩37,639 | ₩38,149 | -1.18% | 23.8만 |
|---|
| 2026.06.08 | ₩38,269 | ₩38,444 | ₩38,055 | ₩38,068 | -0.53% | 18.9만 |
|---|
| 2026.06.05 | ₩38,886 | ₩38,940 | ₩37,867 | ₩37,988 | -2.31% | 76.4만 |
|---|
| 2026.06.04 | ₩39,422 | ₩39,503 | ₩39,235 | ₩39,396 | -0.07% | 8.8만 |
|---|
| 2026.06.03 | ₩39,919 | ₩39,972 | ₩39,516 | ₩39,530 | -0.97% | 21.2만 |
|---|
| 2026.06.02 | ₩40,053 | ₩40,374 | ₩39,945 | ₩40,187 | +0.33% | 24.9만 |
|---|
| 2026.06.01 | ₩39,275 | ₩39,664 | ₩39,208 | ₩39,476 | +0.51% | 20.7만 |
|---|
| 2026.05.29 | ₩39,127 | ₩39,275 | ₩38,980 | ₩38,980 | -0.38% | 58.9만 |
|---|
| 2026.05.28 | ₩38,698 | ₩39,074 | ₩38,551 | ₩38,967 | +0.69% | 23.8만 |
|---|
| 2026.05.27 | ₩39,195 | ₩39,342 | ₩38,940 | ₩39,020 | -0.44% | 18.8만 |
|---|
| 2026.05.26 | ₩38,980 | ₩39,235 | ₩38,926 | ₩39,141 | +0.41% | 13.4만 |
|---|
| 2026.05.22 | ₩38,390 | ₩38,631 | ₩38,310 | ₩38,417 | +0.07% | 19.9만 |
|---|
| 2026.05.21 | ₩38,108 | ₩38,564 | ₩37,974 | ₩38,363 | +0.67% | 21.2만 |
|---|
| 2026.05.20 | ₩38,082 | ₩38,430 | ₩38,015 | ₩38,363 | +0.74% | 10.4만 |
|---|
| 2026.05.19 | ₩37,827 | ₩38,189 | ₩37,787 | ₩38,028 | +0.53% | 15.4만 |
|---|
| 2026.05.18 | ₩38,457 | ₩38,457 | ₩38,055 | ₩38,350 | -0.28% | 14.4만 |
|---|
| 2026.05.15 | ₩38,283 | ₩38,363 | ₩38,028 | ₩38,216 | -0.18% | 33.6만 |
|---|
| 2026.05.14 | ₩39,087 | ₩39,235 | ₩38,765 | ₩39,154 | +0.17% | 26.9만 |
|---|
| 2026.05.13 | ₩38,900 | ₩39,503 | ₩38,900 | ₩39,315 | +1.07% | 19.8만 |
|---|
| 2026.05.12 | ₩39,074 | ₩39,101 | ₩38,645 | ₩38,967 | -0.27% | 15.7만 |
|---|
| 2026.05.11 | ₩39,503 | ₩39,557 | ₩39,396 | ₩39,503 | 0.00% | 14.7만 |
|---|
| 2026.05.08 | ₩39,315 | ₩39,543 | ₩39,262 | ₩39,355 | +0.10% | 20.8만 |
|---|
| 2026.05.07 | ₩39,583 | ₩39,664 | ₩38,980 | ₩39,127 | -1.15% | 9.8만 |
|---|
| 2026.05.06 | ₩39,288 | ₩39,583 | ₩39,154 | ₩39,516 | +0.58% | 117.2만 |
|---|
| 2026.05.05 | ₩38,631 | ₩38,886 | ₩38,578 | ₩38,725 | +0.24% | 13.3만 |
|---|
| 2026.05.04 | ₩38,444 | ₩38,484 | ₩38,082 | ₩38,242 | -0.52% | 16.1만 |
|---|
| 2026.05.01 | ₩38,377 | ₩38,618 | ₩38,336 | ₩38,350 | -0.07% | 8.8만 |
|---|
| 2026.04.30 | ₩38,108 | ₩38,551 | ₩37,921 | ₩38,511 | +1.06% | 8.5만 |
|---|
| 2026.04.29 | ₩38,202 | ₩38,202 | ₩37,666 | ₩37,867 | -0.88% | 25.6만 |
|---|
| 2026.04.28 | ₩37,947 | ₩38,055 | ₩37,787 | ₩38,028 | +0.21% | 11.8만 |
|---|
| 2026.04.27 | ₩38,216 | ₩38,256 | ₩38,015 | ₩38,082 | -0.35% | 10.2만 |
|---|
| 2026.04.24 | ₩38,162 | ₩38,336 | ₩37,894 | ₩38,336 | +0.46% | 9.7만 |
|---|
| 2026.04.23 | ₩38,082 | ₩38,122 | ₩37,559 | ₩37,840 | -0.63% | 14.2만 |
|---|
| 2026.04.22 | ₩38,283 | ₩38,377 | ₩38,202 | ₩38,310 | +0.07% | 17.9만 |
|---|
| 2026.04.21 | ₩38,390 | ₩38,390 | ₩37,854 | ₩37,854 | -1.40% | 20만 |
|---|
| 2026.04.20 | ₩38,269 | ₩38,444 | ₩38,189 | ₩38,417 | +0.39% | 18.5만 |
|---|
| 2026.04.17 | ₩38,417 | ₩38,698 | ₩38,390 | ₩38,484 | +0.17% | 28.1만 |
|---|
| 2026.04.16 | ₩38,108 | ₩38,242 | ₩37,907 | ₩38,135 | +0.07% | 13.2만 |
|---|
| 2026.04.15 | ₩37,988 | ₩38,095 | ₩37,840 | ₩38,015 | +0.07% | 16.7만 |
|---|
| 2026.04.14 | ₩37,921 | ₩38,135 | ₩37,907 | ₩38,055 | +0.35% | 29.2만 |
|---|
| 2026.04.13 | ₩37,264 | ₩37,760 | ₩37,143 | ₩37,760 | +1.33% | 82.2만 |
|---|
| 2026.04.10 | ₩37,411 | ₩37,518 | ₩37,223 | ₩37,357 | -0.14% | 19.8만 |
|---|
| 2026.04.09 | ₩36,915 | ₩37,277 | ₩36,861 | ₩37,223 | +0.84% | 16.3만 |
|---|
| 2026.04.08 | ₩37,290 | ₩37,411 | ₩36,915 | ₩37,116 | -0.47% | 45만 |
|---|
| 2026.04.07 | ₩35,950 | ₩36,057 | ₩35,614 | ₩36,057 | +0.30% | 27.2만 |
|---|
| 2026.04.06 | ₩35,936 | ₩36,151 | ₩35,896 | ₩36,017 | +0.22% | 31.1만 |
|---|
| 2026.04.02 | ₩35,520 | ₩36,043 | ₩35,480 | ₩35,923 | +1.13% | 44만 |
|---|
| 2026.04.01 | ₩35,936 | ₩36,177 | ₩35,842 | ₩35,923 | -0.04% | 18.9만 |
|---|
| 2026.03.31 | ₩35,467 | ₩36,084 | ₩35,239 | ₩36,084 | +1.74% | 23.6만 |
|---|
| 2026.03.30 | ₩35,346 | ₩35,346 | ₩34,904 | ₩35,078 | -0.76% | 44.7만 |
|---|
| 2026.03.27 | ₩35,172 | ₩35,225 | ₩34,863 | ₩34,957 | -0.61% | 42.3만 |
|---|
| 2026.03.26 | ₩35,400 | ₩35,601 | ₩35,078 | ₩35,105 | -0.83% | 40.3만 |
|---|
| 2026.03.25 | ₩35,735 | ₩35,950 | ₩35,668 | ₩35,842 | +0.30% | 15.8만 |
|---|
| 2026.03.24 | ₩34,930 | ₩35,333 | ₩34,850 | ₩35,145 | +0.61% | 22.8만 |
|---|
| 2026.03.23 | ₩35,078 | ₩35,668 | ₩35,065 | ₩35,333 | +0.73% | 42.1만 |
|---|
| 2026.03.20 | ₩35,373 | ₩35,427 | ₩34,716 | ₩34,783 | -1.67% | 59.8만 |
|---|
| 2026.03.19 | ₩35,333 | ₩35,950 | ₩35,212 | ₩35,789 | +1.29% | 26.7만 |
|---|
| 2026.03.18 | ₩36,164 | ₩36,325 | ₩35,762 | ₩35,775 | -1.08% | 28.7만 |
|---|
| 2026.03.17 | ₩36,687 | ₩36,714 | ₩36,459 | ₩36,513 | -0.48% | 52.6만 |
|---|
| 2026.03.16 | ₩36,258 | ₩36,526 | ₩36,191 | ₩36,392 | +0.37% | 98.8만 |
|---|
| 2026.03.13 | ₩36,218 | ₩36,312 | ₩35,641 | ₩35,695 | -1.44% | 29.9만 |
|---|
| 2026.03.12 | ₩36,405 | ₩36,405 | ₩35,829 | ₩35,950 | -1.25% | 47.3만 |
|---|
| 2026.03.11 | ₩36,432 | ₩36,687 | ₩36,365 | ₩36,540 | +0.29% | 41만 |
|---|
| 2026.03.10 | ₩36,392 | ₩36,875 | ₩36,218 | ₩36,499 | +0.29% | 35.5만 |
|---|
| 2026.03.09 | ₩35,735 | ₩36,486 | ₩35,467 | ₩36,432 | +1.95% | 71.1만 |
|---|
| 2026.03.06 | ₩35,628 | ₩36,030 | ₩35,601 | ₩35,869 | +0.68% | 25.5만 |
|---|
| 2026.03.05 | ₩36,191 | ₩36,285 | ₩35,668 | ₩36,017 | -0.48% | 38.7만 |
|---|
| 2026.03.04 | ₩36,566 | ₩36,714 | ₩36,271 | ₩36,620 | +0.15% | 23.7만 |
|---|
| 2026.03.03 | ₩36,432 | ₩36,687 | ₩35,762 | ₩36,607 | +0.48% | 78.7만 |
|---|
| 2026.03.02 | ₩37,559 | ₩38,001 | ₩37,545 | ₩37,800 | +0.64% | 24.4만 |
|---|
| 2026.02.27 | ₩38,216 | ₩38,336 | ₩38,108 | ₩38,229 | +0.04% | 39.2만 |
|---|
| 2026.02.26 | ₩38,551 | ₩38,551 | ₩38,015 | ₩38,350 | -0.52% | 18.4만 |
|---|
| 2026.02.25 | ₩38,806 | ₩38,859 | ₩38,537 | ₩38,752 | -0.14% | 15.1만 |
|---|
| 2026.02.24 | ₩38,283 | ₩38,564 | ₩38,189 | ₩38,484 | +0.53% | 45.2만 |
|---|
| 2026.02.23 | ₩38,269 | ₩38,377 | ₩37,921 | ₩38,028 | -0.63% | 14.8만 |
|---|
| 2026.02.20 | ₩37,639 | ₩38,296 | ₩37,559 | ₩38,283 | +1.71% | 21.8만 |
|---|
| 2026.02.19 | ₩37,679 | ₩37,706 | ₩37,465 | ₩37,706 | +0.07% | 14.1만 |
|---|
| 2026.02.18 | ₩37,907 | ₩38,001 | ₩37,679 | ₩37,787 | -0.32% | 22.1만 |
|---|
| 2026.02.17 | ₩37,505 | ₩37,693 | ₩37,210 | ₩37,612 | +0.29% | 24만 |
|---|
| 2026.02.13 | ₩37,559 | ₩37,679 | ₩37,277 | ₩37,612 | +0.14% | 25만 |
|---|
| 2026.02.12 | ₩38,470 | ₩38,470 | ₩37,612 | ₩37,787 | -1.78% | 36.1만 |
|---|
| 2026.02.11 | ₩38,229 | ₩38,363 | ₩37,961 | ₩38,296 | +0.18% | 332.7만 |
|---|
| 2026.02.10 | ₩37,934 | ₩38,015 | ₩37,800 | ₩37,947 | +0.04% | 43.9만 |
|---|
| 2026.02.09 | ₩37,451 | ₩37,880 | ₩37,304 | ₩37,827 | +1.00% | 31.1만 |
|---|
| 2026.02.06 | ₩37,130 | ₩37,505 | ₩37,103 | ₩37,465 | +0.90% | 35.6만 |
|---|
| 2026.02.05 | ₩36,942 | ₩37,009 | ₩36,633 | ₩36,687 | -0.69% | 23.6만 |
|---|
| 2026.02.04 | ₩37,371 | ₩37,371 | ₩36,767 | ₩36,942 | -1.15% | 61.5만 |
|---|
| 2026.02.03 | ₩37,210 | ₩37,264 | ₩36,767 | ₩37,076 | -0.36% | 36.1만 |
|---|
| 2026.02.02 | ₩36,754 | ₩37,076 | ₩36,660 | ₩36,995 | +0.66% | 15만 |
|---|
| 2026.01.30 | ₩37,465 | ₩37,545 | ₩36,848 | ₩36,995 | -1.25% | 28만 |
|---|
| 2026.01.29 | ₩38,283 | ₩38,336 | ₩37,518 | ₩38,001 | -0.74% | 38.3만 |
|---|
| 2026.01.28 | ₩38,068 | ₩38,068 | ₩37,773 | ₩37,974 | -0.25% | 32.9만 |
|---|
| 2026.01.27 | ₩37,478 | ₩37,746 | ₩37,411 | ₩37,693 | +0.57% | 31.2만 |
|---|
| 2026.01.26 | ₩37,049 | ₩37,250 | ₩36,995 | ₩37,089 | +0.11% | 59.2만 |
|---|
| 2026.01.23 | ₩36,714 | ₩37,009 | ₩36,593 | ₩36,982 | +0.73% | 40.3만 |
|---|
| 2026.01.22 | ₩36,674 | ₩36,915 | ₩36,593 | ₩36,767 | +0.26% | 25만 |
|---|
| 2026.01.21 | ₩36,191 | ₩36,486 | ₩36,164 | ₩36,405 | +0.59% | 30.1만 |
|---|
| 2026.01.20 | ₩35,950 | ₩36,124 | ₩35,856 | ₩35,923 | -0.07% | 20만 |
|---|
| 2026.01.16 | ₩36,204 | ₩36,204 | ₩35,923 | ₩36,070 | -0.37% | 19.2만 |
|---|
| 2026.01.15 | ₩36,379 | ₩36,499 | ₩36,164 | ₩36,365 | -0.04% | 23.3만 |
|---|
| 2026.01.14 | ₩36,043 | ₩36,191 | ₩35,990 | ₩36,177 | +0.37% | 26.5만 |
|---|
| 2026.01.13 | ₩36,057 | ₩36,057 | ₩35,856 | ₩35,923 | -0.37% | 26.5만 |
|---|
| 2026.01.12 | ₩35,655 | ₩36,124 | ₩35,655 | ₩36,084 | +1.20% | 16.2만 |
|---|
| 2026.01.09 | ₩35,400 | ₩35,547 | ₩35,360 | ₩35,520 | +0.34% | 8.9만 |
|---|
| 2026.01.08 | ₩35,292 | ₩35,480 | ₩35,212 | ₩35,467 | +0.49% | 23.2만 |
|---|
| 2026.01.07 | ₩35,614 | ₩35,614 | ₩35,427 | ₩35,494 | -0.34% | 13.3만 |
|---|
| 2026.01.06 | ₩35,762 | ₩35,856 | ₩35,668 | ₩35,722 | -0.11% | 36.2만 |
|---|
| 2026.01.05 | ₩35,360 | ₩35,561 | ₩35,239 | ₩35,547 | +0.53% | 70.3만 |
|---|
| 2026.01.02 | ₩35,185 | ₩35,373 | ₩35,065 | ₩35,373 | +0.53% | 21.1만 |
|---|
| 2025.12.31 | ₩34,756 | ₩34,756 | ₩34,568 | ₩34,609 | -0.42% | 6.6만 |
|---|
| 2025.12.30 | ₩34,783 | ₩34,783 | ₩34,676 | ₩34,702 | -0.23% | 10.2만 |
|---|
| 2025.12.29 | ₩34,488 | ₩34,515 | ₩34,394 | ₩34,515 | +0.08% | 23.9만 |
|---|
| 2025.12.26 | ₩34,595 | ₩34,702 | ₩34,528 | ₩34,702 | +0.31% | 9.4만 |
|---|
| 2025.12.24 | ₩34,609 | ₩34,609 | ₩34,475 | ₩34,515 | -0.27% | 7.3만 |
|---|
| 2025.12.23 | ₩34,327 | ₩34,528 | ₩34,314 | ₩34,528 | +0.59% | 21.6만 |
|---|
| 2025.12.22 | ₩34,233 | ₩34,367 | ₩34,233 | ₩34,340 | +0.31% | 14.5만 |
|---|
| 2025.12.19 | ₩34,609 | ₩34,796 | ₩34,609 | ₩34,662 | +0.15% | 15.1만 |
|---|
| 2025.12.18 | ₩34,475 | ₩34,649 | ₩34,421 | ₩34,475 | 0.00% | 16.4만 |
|---|
| 2025.12.17 | ₩34,475 | ₩34,475 | ₩34,099 | ₩34,099 | -1.09% | 20.9만 |
|---|
| 2025.12.16 | ₩34,367 | ₩34,394 | ₩34,193 | ₩34,287 | -0.23% | 31.5만 |
|---|
| 2025.12.15 | ₩34,837 | ₩34,837 | ₩34,595 | ₩34,622 | -0.62% | 30.7만 |
|---|
| 2025.12.12 | ₩34,944 | ₩34,971 | ₩34,461 | ₩34,609 | -0.96% | 16.9만 |
|---|
| 2025.12.11 | ₩34,649 | ₩34,904 | ₩34,609 | ₩34,850 | +0.58% | 40.2만 |
|---|
| 2025.12.10 | ₩34,662 | ₩34,957 | ₩34,595 | ₩34,877 | +0.62% | 14.9만 |
|---|
| 2025.12.09 | ₩34,528 | ₩34,649 | ₩34,448 | ₩34,635 | +0.31% | 13.7만 |
|---|
| 2025.12.08 | ₩34,930 | ₩34,930 | ₩34,676 | ₩34,770 | -0.46% | 14만 |
|---|
| 2025.12.05 | ₩35,185 | ₩35,319 | ₩34,917 | ₩34,957 | -0.65% | 12.1만 |
|---|
| 2025.12.04 | ₩34,917 | ₩34,957 | ₩34,810 | ₩34,904 | -0.04% | 10.1만 |
|---|
| 2025.12.03 | ₩34,729 | ₩34,850 | ₩34,716 | ₩34,837 | +0.31% | 18.2만 |
|---|
| 2025.12.02 | ₩34,796 | ₩34,850 | ₩34,649 | ₩34,837 | +0.12% | 11.6만 |
|---|
| 2025.12.01 | ₩34,716 | ₩34,890 | ₩34,702 | ₩34,783 | +0.19% | 12.9만 |
|---|
| 2025.11.28 | ₩34,676 | ₩34,756 | ₩34,622 | ₩34,756 | +0.23% | 3.7만 |
|---|
| 2025.11.26 | ₩34,595 | ₩34,702 | ₩34,488 | ₩34,609 | +0.04% | 15.4만 |
|---|
| 2025.11.25 | ₩34,367 | ₩34,475 | ₩34,180 | ₩34,475 | +0.31% | 20만 |
|---|
| 2025.11.24 | ₩34,139 | ₩34,327 | ₩34,099 | ₩34,314 | +0.51% | 12.7만 |
|---|
| 2025.11.21 | ₩33,858 | ₩34,166 | ₩33,630 | ₩34,032 | +0.51% | 20.7만 |
|---|
| 2025.11.20 | ₩34,743 | ₩34,823 | ₩34,059 | ₩34,072 | -1.93% | 48.2만 |
|---|
| 2025.11.19 | ₩34,407 | ₩34,609 | ₩34,314 | ₩34,407 | 0.00% | 42만 |
|---|
| 2025.11.18 | ₩34,394 | ₩34,676 | ₩34,327 | ₩34,595 | +0.58% | 25.4만 |
|---|
| 2025.11.17 | ₩34,890 | ₩34,957 | ₩34,568 | ₩34,662 | -0.65% | 8.9만 |
|---|
| 2025.11.14 | ₩35,011 | ₩35,346 | ₩34,984 | ₩35,105 | +0.27% | 23만 |
|---|
| 2025.11.13 | ₩35,561 | ₩35,561 | ₩35,105 | ₩35,172 | -1.09% | 9.9만 |
|---|
| 2025.11.12 | ₩35,534 | ₩35,534 | ₩35,373 | ₩35,467 | -0.19% | 13.2만 |
|---|
| 2025.11.11 | ₩35,360 | ₩35,507 | ₩35,360 | ₩35,440 | +0.23% | 6.8만 |
|---|
| 2025.11.10 | ₩35,172 | ₩35,360 | ₩35,105 | ₩35,346 | +0.50% | 15만 |
|---|
| 2025.11.07 | ₩34,609 | ₩34,850 | ₩34,381 | ₩34,850 | +0.70% | 31.4만 |
|---|
| 2025.11.06 | ₩34,957 | ₩35,091 | ₩34,716 | ₩34,796 | -0.46% | 22.7만 |
|---|
| 2025.11.05 | ₩34,595 | ₩34,877 | ₩34,555 | ₩34,796 | +0.58% | 12.7만 |
|---|
| 2025.11.04 | ₩34,461 | ₩34,622 | ₩34,381 | ₩34,421 | -0.12% | 109.2만 |
|---|
| 2025.11.03 | ₩34,796 | ₩34,877 | ₩34,689 | ₩34,823 | +0.08% | 9.7만 |
|---|
| 2025.10.31 | ₩34,756 | ₩34,770 | ₩34,582 | ₩34,689 | -0.19% | 11.9만 |
|---|
| 2025.10.30 | ₩34,877 | ₩35,078 | ₩34,810 | ₩34,917 | +0.12% | 14.5만 |
|---|
| 2025.10.29 | ₩35,427 | ₩35,467 | ₩35,158 | ₩35,292 | -0.38% | 12.6만 |
|---|
| 2025.10.28 | ₩35,024 | ₩35,212 | ₩34,944 | ₩35,172 | +0.42% | 23.7만 |
|---|
| 2025.10.27 | ₩35,091 | ₩35,145 | ₩35,024 | ₩35,105 | +0.04% | 8.4만 |
|---|
| 2025.10.24 | ₩34,904 | ₩34,917 | ₩34,810 | ₩34,810 | -0.27% | 6.7만 |
|---|
| 2025.10.23 | ₩34,568 | ₩34,729 | ₩34,555 | ₩34,635 | +0.19% | 8.5만 |
|---|
| 2025.10.22 | ₩34,126 | ₩34,434 | ₩34,072 | ₩34,260 | +0.39% | 18.1만 |
|---|
| 2025.10.21 | ₩34,314 | ₩34,367 | ₩34,180 | ₩34,206 | -0.31% | 47.8만 |
|---|
| 2025.10.20 | ₩34,287 | ₩34,609 | ₩34,287 | ₩34,582 | +0.86% | 8.5만 |
|---|
| 2025.10.17 | ₩33,871 | ₩34,180 | ₩33,831 | ₩34,139 | +0.79% | 8만 |
|---|
| 2025.10.16 | ₩34,166 | ₩34,340 | ₩33,938 | ₩34,086 | -0.24% | 10.6만 |
|---|
| 2025.10.15 | ₩33,925 | ₩33,992 | ₩33,657 | ₩33,844 | -0.24% | 18.3만 |
|---|
| 2025.10.14 | ₩33,308 | ₩33,697 | ₩33,268 | ₩33,482 | +0.52% | 15.2만 |
|---|
| 2025.10.13 | ₩33,616 | ₩33,791 | ₩33,536 | ₩33,683 | +0.20% | 9.5만 |
|---|
| 2025.10.10 | ₩34,045 | ₩34,072 | ₩32,651 | ₩32,745 | -3.82% | 27.8만 |
|---|