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 | ₩39,459 | ₩39,646 | ₩39,419 | ₩39,552 | +0.24% | 11.4만 |
| 2026.10.08 | ₩39,112 | ₩39,312 | ₩38,978 | ₩39,072 | -0.10% | 15.2만 |
| 2026.10.07 | ₩39,272 | ₩39,419 | ₩39,152 | ₩39,272 | 0.00% | 16.5만 |
| 2026.10.06 | ₩39,806 | ₩39,806 | ₩39,552 | ₩39,633 | -0.44% | 16.2만 |
| 2026.10.05 | ₩39,566 | ₩39,833 | ₩39,499 | ₩39,699 | +0.34% | 21.7만 |
| 2026.10.02 | ₩38,804 | ₩38,885 | ₩38,537 | ₩38,858 | +0.14% | 38.2만 |
| 2026.10.01 | ₩38,738 | ₩38,885 | ₩38,417 | ₩38,631 | -0.28% | 62.8만 |
| 2026.09.30 | ₩38,925 | ₩39,072 | ₩38,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,831 |
| -0.24% |
| 13.4만 |
| 2026.09.29 | ₩38,898 | ₩38,925 | ₩38,644 | ₩38,871 | -0.07% | 22.8만 |
|---|
| 2026.09.28 | ₩38,951 | ₩39,098 | ₩38,804 | ₩38,991 | +0.10% | 37.1만 |
|---|
| 2026.09.25 | ₩39,165 | ₩39,219 | ₩38,925 | ₩39,072 | -0.24% | 22.8만 |
|---|
| 2026.09.24 | ₩39,152 | ₩39,272 | ₩38,965 | ₩39,031 | -0.31% | 35.3만 |
|---|
| 2026.09.23 | ₩39,579 | ₩39,579 | ₩39,152 | ₩39,232 | -0.88% | 19.9만 |
|---|
| 2026.09.22 | ₩39,753 | ₩39,913 | ₩39,606 | ₩39,766 | +0.03% | 20.3만 |
|---|
| 2026.09.21 | ₩39,686 | ₩39,873 | ₩39,552 | ₩39,833 | +0.37% | 9.2만 |
|---|
| 2026.09.18 | ₩39,539 | ₩39,686 | ₩39,432 | ₩39,686 | +0.37% | 9.7만 |
|---|
| 2026.09.17 | ₩39,606 | ₩39,806 | ₩39,472 | ₩39,659 | +0.13% | 17.4만 |
|---|
| 2026.09.16 | ₩39,419 | ₩39,579 | ₩38,965 | ₩39,098 | -0.81% | 76.6만 |
|---|
| 2026.09.15 | ₩39,472 | ₩39,472 | ₩39,259 | ₩39,299 | -0.44% | 30.5만 |
|---|
| 2026.09.14 | ₩39,419 | ₩39,766 | ₩39,352 | ₩39,579 | +0.41% | 9.5만 |
|---|
| 2026.09.11 | ₩40,100 | ₩40,100 | ₩39,833 | ₩39,886 | -0.53% | 20.3만 |
|---|
| 2026.09.10 | ₩39,846 | ₩39,940 | ₩39,659 | ₩39,686 | -0.40% | 36.8만 |
|---|
| 2026.09.09 | ₩40,287 | ₩40,354 | ₩40,060 | ₩40,060 | -0.56% | 12.9만 |
|---|
| 2026.09.08 | ₩40,300 | ₩40,381 | ₩40,194 | ₩40,247 | -0.13% | 14.6만 |
|---|
| 2026.09.04 | ₩40,234 | ₩40,541 | ₩40,207 | ₩40,474 | +0.60% | 16.8만 |
|---|
| 2026.09.03 | ₩40,047 | ₩40,140 | ₩39,926 | ₩40,127 | +0.20% | 23.3만 |
|---|
| 2026.09.02 | ₩39,873 | ₩40,073 | ₩39,713 | ₩40,047 | +0.44% | 56.2만 |
|---|
| 2026.09.01 | ₩39,619 | ₩40,033 | ₩39,619 | ₩39,806 | +0.47% | 19.4만 |
|---|
| 2026.08.31 | ₩39,633 | ₩39,753 | ₩39,446 | ₩39,539 | -0.24% | 10만 |
|---|
| 2026.08.28 | ₩39,539 | ₩39,673 | ₩39,219 | ₩39,419 | -0.30% | 12.6만 |
|---|
| 2026.08.27 | ₩39,406 | ₩39,459 | ₩39,192 | ₩39,459 | +0.14% | 17.5만 |
|---|
| 2026.08.26 | ₩39,379 | ₩39,486 | ₩39,272 | ₩39,312 | -0.17% | 12.1만 |
|---|
| 2026.08.25 | ₩39,045 | ₩39,339 | ₩39,045 | ₩39,245 | +0.51% | 10.6만 |
|---|
| 2026.08.24 | ₩39,018 | ₩39,098 | ₩38,858 | ₩38,991 | -0.07% | 14.1만 |
|---|
| 2026.08.21 | ₩39,232 | ₩39,352 | ₩39,112 | ₩39,232 | 0.00% | 17.2만 |
|---|
| 2026.08.20 | ₩38,604 | ₩38,911 | ₩38,604 | ₩38,778 | +0.45% | 12만 |
|---|
| 2026.08.19 | ₩38,925 | ₩39,005 | ₩38,764 | ₩38,898 | -0.07% | 9.6만 |
|---|
| 2026.08.18 | ₩38,564 | ₩38,617 | ₩38,283 | ₩38,444 | -0.31% | 13.4만 |
|---|
| 2026.08.17 | ₩38,858 | ₩38,965 | ₩38,778 | ₩38,791 | -0.17% | 17.9만 |
|---|
| 2026.08.14 | ₩38,698 | ₩38,791 | ₩38,617 | ₩38,711 | +0.03% | 9.3만 |
|---|
| 2026.08.13 | ₩38,911 | ₩38,911 | ₩38,738 | ₩38,791 | -0.31% | 12.4만 |
|---|
| 2026.08.12 | ₩39,031 | ₩39,045 | ₩38,898 | ₩38,978 | -0.14% | 15만 |
|---|
| 2026.08.11 | ₩39,085 | ₩39,085 | ₩38,764 | ₩38,885 | -0.51% | 17.1만 |
|---|
| 2026.08.10 | ₩39,125 | ₩39,245 | ₩39,018 | ₩39,245 | +0.31% | 18.4만 |
|---|
| 2026.08.07 | ₩39,178 | ₩39,245 | ₩38,991 | ₩39,138 | -0.10% | 7.6만 |
|---|
| 2026.08.06 | ₩38,831 | ₩39,098 | ₩38,831 | ₩38,938 | +0.28% | 11.4만 |
|---|
| 2026.08.05 | ₩39,285 | ₩39,285 | ₩38,925 | ₩39,005 | -0.71% | 10.1만 |
|---|
| 2026.08.04 | ₩38,911 | ₩39,325 | ₩38,844 | ₩39,232 | +0.82% | 30.8만 |
|---|
| 2026.08.03 | ₩38,657 | ₩38,831 | ₩38,577 | ₩38,818 | +0.41% | 16.5만 |
|---|
| 2026.07.31 | ₩38,617 | ₩38,751 | ₩38,364 | ₩38,738 | +0.31% | 19.5만 |
|---|
| 2026.07.30 | ₩37,990 | ₩38,470 | ₩37,963 | ₩38,364 | +0.98% | 10만 |
|---|
| 2026.07.29 | ₩37,789 | ₩38,177 | ₩37,522 | ₩37,669 | -0.32% | 32.2만 |
|---|
| 2026.07.28 | ₩37,722 | ₩38,043 | ₩37,602 | ₩37,909 | +0.50% | 11만 |
|---|
| 2026.07.27 | ₩38,203 | ₩38,203 | ₩37,789 | ₩38,070 | -0.35% | 36.6만 |
|---|
| 2026.07.24 | ₩37,909 | ₩38,137 | ₩37,803 | ₩37,869 | -0.11% | 20.7만 |
|---|
| 2026.07.23 | ₩38,163 | ₩38,270 | ₩37,829 | ₩37,976 | -0.49% | 15.2만 |
|---|
| 2026.07.22 | ₩38,137 | ₩38,364 | ₩38,137 | ₩38,337 | +0.53% | 15.3만 |
|---|
| 2026.07.21 | ₩38,137 | ₩38,137 | ₩37,909 | ₩38,056 | -0.21% | 13.2만 |
|---|
| 2026.07.20 | ₩37,896 | ₩37,950 | ₩37,602 | ₩37,602 | -0.78% | 22.4만 |
|---|
| 2026.07.17 | ₩37,295 | ₩37,602 | ₩37,295 | ₩37,522 | +0.61% | 20.7만 |
|---|
| 2026.07.16 | ₩37,843 | ₩38,003 | ₩37,749 | ₩37,776 | -0.18% | 11.1만 |
|---|
| 2026.07.15 | ₩37,963 | ₩38,270 | ₩37,816 | ₩38,083 | +0.32% | 12.7만 |
|---|
| 2026.07.14 | ₩37,843 | ₩38,043 | ₩37,749 | ₩37,803 | -0.11% | 18.9만 |
|---|
| 2026.07.13 | ₩37,869 | ₩37,950 | ₩37,535 | ₩37,575 | -0.78% | 13.2만 |
|---|
| 2026.07.10 | ₩37,709 | ₩38,110 | ₩37,709 | ₩38,070 | +0.96% | 20.7만 |
|---|
| 2026.07.09 | ₩37,495 | ₩37,722 | ₩37,495 | ₩37,629 | +0.36% | 32.2만 |
|---|
| 2026.07.08 | ₩37,375 | ₩37,549 | ₩37,148 | ₩37,509 | +0.36% | 91.3만 |
|---|
| 2026.07.07 | ₩37,175 | ₩37,362 | ₩36,868 | ₩36,974 | -0.54% | 18.6만 |
|---|
| 2026.07.06 | ₩37,402 | ₩37,616 | ₩37,402 | ₩37,535 | +0.36% | 72만 |
|---|
| 2026.07.02 | ₩37,268 | ₩37,469 | ₩36,667 | ₩36,961 | -0.82% | 15.4만 |
|---|
| 2026.07.01 | ₩36,787 | ₩37,242 | ₩36,787 | ₩36,934 | +0.40% | 21.9만 |
|---|
| 2026.06.30 | ₩37,121 | ₩37,348 | ₩37,095 | ₩37,242 | +0.32% | 17.4만 |
|---|
| 2026.06.29 | ₩37,041 | ₩37,201 | ₩36,734 | ₩37,095 | +0.14% | 34.9만 |
|---|
| 2026.06.26 | ₩36,574 | ₩37,041 | ₩36,534 | ₩36,854 | +0.77% | 34.9만 |
|---|
| 2026.06.25 | ₩37,415 | ₩37,415 | ₩36,921 | ₩37,014 | -1.07% | 49.1만 |
|---|
| 2026.06.24 | ₩37,255 | ₩37,388 | ₩37,068 | ₩37,188 | -0.18% | 27.4만 |
|---|
| 2026.06.23 | ₩37,562 | ₩37,789 | ₩37,495 | ₩37,589 | +0.07% | 59.9만 |
|---|
| 2026.06.22 | ₩38,631 | ₩38,738 | ₩38,470 | ₩38,604 | -0.07% | 11.6만 |
|---|
| 2026.06.18 | ₩38,818 | ₩38,858 | ₩38,698 | ₩38,818 | 0.00% | 13.4만 |
|---|
| 2026.06.17 | ₩39,058 | ₩39,152 | ₩38,444 | ₩38,497 | -1.44% | 20.2만 |
|---|
| 2026.06.16 | ₩39,098 | ₩39,245 | ₩38,818 | ₩38,858 | -0.61% | 16.9만 |
|---|
| 2026.06.15 | ₩39,526 | ₩39,619 | ₩39,245 | ₩39,272 | -0.64% | 9.7만 |
|---|
| 2026.06.12 | ₩38,671 | ₩38,844 | ₩38,564 | ₩38,724 | +0.14% | 12.2만 |
|---|
| 2026.06.11 | ₩37,656 | ₩38,644 | ₩37,656 | ₩38,470 | +2.16% | 13.4만 |
|---|
| 2026.06.10 | ₩37,816 | ₩38,096 | ₩37,562 | ₩37,589 | -0.60% | 22만 |
|---|
| 2026.06.09 | ₩38,457 | ₩38,684 | ₩37,495 | ₩38,003 | -1.18% | 23.8만 |
|---|
| 2026.06.08 | ₩38,123 | ₩38,297 | ₩37,909 | ₩37,923 | -0.53% | 18.9만 |
|---|
| 2026.06.05 | ₩38,738 | ₩38,791 | ₩37,722 | ₩37,843 | -2.31% | 76.4만 |
|---|
| 2026.06.04 | ₩39,272 | ₩39,352 | ₩39,085 | ₩39,245 | -0.07% | 8.8만 |
|---|
| 2026.06.03 | ₩39,766 | ₩39,820 | ₩39,365 | ₩39,379 | -0.97% | 21.2만 |
|---|
| 2026.06.02 | ₩39,900 | ₩40,220 | ₩39,793 | ₩40,033 | +0.33% | 24.9만 |
|---|
| 2026.06.01 | ₩39,125 | ₩39,512 | ₩39,058 | ₩39,325 | +0.51% | 20.7만 |
|---|
| 2026.05.29 | ₩38,978 | ₩39,125 | ₩38,831 | ₩38,831 | -0.38% | 58.9만 |
|---|
| 2026.05.28 | ₩38,551 | ₩38,925 | ₩38,404 | ₩38,818 | +0.69% | 23.8만 |
|---|
| 2026.05.27 | ₩39,045 | ₩39,192 | ₩38,791 | ₩38,871 | -0.44% | 18.8만 |
|---|
| 2026.05.26 | ₩38,831 | ₩39,085 | ₩38,778 | ₩38,991 | +0.41% | 13.4만 |
|---|
| 2026.05.22 | ₩38,243 | ₩38,484 | ₩38,163 | ₩38,270 | +0.07% | 19.9만 |
|---|
| 2026.05.21 | ₩37,963 | ₩38,417 | ₩37,829 | ₩38,217 | +0.67% | 21.2만 |
|---|
| 2026.05.20 | ₩37,936 | ₩38,283 | ₩37,869 | ₩38,217 | +0.74% | 10.4만 |
|---|
| 2026.05.19 | ₩37,682 | ₩38,043 | ₩37,642 | ₩37,883 | +0.53% | 15.4만 |
|---|
| 2026.05.18 | ₩38,310 | ₩38,310 | ₩37,909 | ₩38,203 | -0.28% | 14.4만 |
|---|
| 2026.05.15 | ₩38,137 | ₩38,217 | ₩37,883 | ₩38,070 | -0.18% | 33.6만 |
|---|
| 2026.05.14 | ₩38,938 | ₩39,085 | ₩38,617 | ₩39,005 | +0.17% | 26.9만 |
|---|
| 2026.05.13 | ₩38,751 | ₩39,352 | ₩38,751 | ₩39,165 | +1.07% | 19.8만 |
|---|
| 2026.05.12 | ₩38,925 | ₩38,951 | ₩38,497 | ₩38,818 | -0.27% | 15.7만 |
|---|
| 2026.05.11 | ₩39,352 | ₩39,406 | ₩39,245 | ₩39,352 | 0.00% | 14.7만 |
|---|
| 2026.05.08 | ₩39,165 | ₩39,392 | ₩39,112 | ₩39,205 | +0.10% | 20.8만 |
|---|
| 2026.05.07 | ₩39,432 | ₩39,512 | ₩38,831 | ₩38,978 | -1.15% | 9.8만 |
|---|
| 2026.05.06 | ₩39,138 | ₩39,432 | ₩39,005 | ₩39,365 | +0.58% | 117.2만 |
|---|
| 2026.05.05 | ₩38,484 | ₩38,738 | ₩38,430 | ₩38,577 | +0.24% | 13.3만 |
|---|
| 2026.05.04 | ₩38,297 | ₩38,337 | ₩37,936 | ₩38,096 | -0.52% | 16.1만 |
|---|
| 2026.05.01 | ₩38,230 | ₩38,470 | ₩38,190 | ₩38,203 | -0.07% | 8.8만 |
|---|
| 2026.04.30 | ₩37,963 | ₩38,404 | ₩37,776 | ₩38,364 | +1.06% | 8.5만 |
|---|
| 2026.04.29 | ₩38,056 | ₩38,056 | ₩37,522 | ₩37,722 | -0.88% | 25.6만 |
|---|
| 2026.04.28 | ₩37,803 | ₩37,909 | ₩37,642 | ₩37,883 | +0.21% | 11.8만 |
|---|
| 2026.04.27 | ₩38,070 | ₩38,110 | ₩37,869 | ₩37,936 | -0.35% | 10.2만 |
|---|
| 2026.04.24 | ₩38,016 | ₩38,190 | ₩37,749 | ₩38,190 | +0.46% | 9.7만 |
|---|
| 2026.04.23 | ₩37,936 | ₩37,976 | ₩37,415 | ₩37,696 | -0.63% | 14.2만 |
|---|
| 2026.04.22 | ₩38,137 | ₩38,230 | ₩38,056 | ₩38,163 | +0.07% | 17.9만 |
|---|
| 2026.04.21 | ₩38,243 | ₩38,243 | ₩37,709 | ₩37,709 | -1.40% | 20만 |
|---|
| 2026.04.20 | ₩38,123 | ₩38,297 | ₩38,043 | ₩38,270 | +0.39% | 18.5만 |
|---|
| 2026.04.17 | ₩38,270 | ₩38,551 | ₩38,243 | ₩38,337 | +0.17% | 28.1만 |
|---|
| 2026.04.16 | ₩37,963 | ₩38,096 | ₩37,763 | ₩37,990 | +0.07% | 13.2만 |
|---|
| 2026.04.15 | ₩37,843 | ₩37,950 | ₩37,696 | ₩37,869 | +0.07% | 16.7만 |
|---|
| 2026.04.14 | ₩37,776 | ₩37,990 | ₩37,763 | ₩37,909 | +0.35% | 29.2만 |
|---|
| 2026.04.13 | ₩37,121 | ₩37,616 | ₩37,001 | ₩37,616 | +1.33% | 82.2만 |
|---|
| 2026.04.10 | ₩37,268 | ₩37,375 | ₩37,081 | ₩37,215 | -0.14% | 19.8만 |
|---|
| 2026.04.09 | ₩36,774 | ₩37,135 | ₩36,721 | ₩37,081 | +0.84% | 16.3만 |
|---|
| 2026.04.08 | ₩37,148 | ₩37,268 | ₩36,774 | ₩36,974 | -0.47% | 45만 |
|---|
| 2026.04.07 | ₩35,812 | ₩35,919 | ₩35,478 | ₩35,919 | +0.30% | 27.2만 |
|---|
| 2026.04.06 | ₩35,799 | ₩36,013 | ₩35,759 | ₩35,879 | +0.22% | 31.1만 |
|---|
| 2026.04.02 | ₩35,385 | ₩35,906 | ₩35,345 | ₩35,786 | +1.13% | 44만 |
|---|
| 2026.04.01 | ₩35,799 | ₩36,039 | ₩35,705 | ₩35,786 | -0.04% | 18.9만 |
|---|
| 2026.03.31 | ₩35,331 | ₩35,946 | ₩35,104 | ₩35,946 | +1.74% | 23.6만 |
|---|
| 2026.03.30 | ₩35,211 | ₩35,211 | ₩34,770 | ₩34,944 | -0.76% | 44.7만 |
|---|
| 2026.03.27 | ₩35,038 | ₩35,091 | ₩34,730 | ₩34,824 | -0.61% | 42.3만 |
|---|
| 2026.03.26 | ₩35,265 | ₩35,465 | ₩34,944 | ₩34,971 | -0.83% | 40.3만 |
|---|
| 2026.03.25 | ₩35,599 | ₩35,812 | ₩35,532 | ₩35,705 | +0.30% | 15.8만 |
|---|
| 2026.03.24 | ₩34,797 | ₩35,198 | ₩34,717 | ₩35,011 | +0.61% | 22.8만 |
|---|
| 2026.03.23 | ₩34,944 | ₩35,532 | ₩34,931 | ₩35,198 | +0.73% | 42.1만 |
|---|
| 2026.03.20 | ₩35,238 | ₩35,291 | ₩34,583 | ₩34,650 | -1.67% | 59.8만 |
|---|
| 2026.03.19 | ₩35,198 | ₩35,812 | ₩35,078 | ₩35,652 | +1.29% | 26.7만 |
|---|
| 2026.03.18 | ₩36,026 | ₩36,186 | ₩35,625 | ₩35,639 | -1.08% | 28.7만 |
|---|
| 2026.03.17 | ₩36,547 | ₩36,574 | ₩36,320 | ₩36,373 | -0.48% | 52.6만 |
|---|
| 2026.03.16 | ₩36,119 | ₩36,387 | ₩36,053 | ₩36,253 | +0.37% | 98.8만 |
|---|
| 2026.03.13 | ₩36,079 | ₩36,173 | ₩35,505 | ₩35,558 | -1.44% | 29.9만 |
|---|
| 2026.03.12 | ₩36,266 | ₩36,266 | ₩35,692 | ₩35,812 | -1.25% | 47.3만 |
|---|
| 2026.03.11 | ₩36,293 | ₩36,547 | ₩36,226 | ₩36,400 | +0.29% | 41만 |
|---|
| 2026.03.10 | ₩36,253 | ₩36,734 | ₩36,079 | ₩36,360 | +0.29% | 35.5만 |
|---|
| 2026.03.09 | ₩35,599 | ₩36,347 | ₩35,331 | ₩36,293 | +1.95% | 71.1만 |
|---|
| 2026.03.06 | ₩35,492 | ₩35,892 | ₩35,465 | ₩35,732 | +0.68% | 25.5만 |
|---|
| 2026.03.05 | ₩36,053 | ₩36,146 | ₩35,532 | ₩35,879 | -0.48% | 38.7만 |
|---|
| 2026.03.04 | ₩36,427 | ₩36,574 | ₩36,133 | ₩36,480 | +0.15% | 23.7만 |
|---|
| 2026.03.03 | ₩36,293 | ₩36,547 | ₩35,625 | ₩36,467 | +0.48% | 78.7만 |
|---|
| 2026.03.02 | ₩37,415 | ₩37,856 | ₩37,402 | ₩37,656 | +0.64% | 24.4만 |
|---|
| 2026.02.27 | ₩38,070 | ₩38,190 | ₩37,963 | ₩38,083 | +0.04% | 39.2만 |
|---|
| 2026.02.26 | ₩38,404 | ₩38,404 | ₩37,869 | ₩38,203 | -0.52% | 18.4만 |
|---|
| 2026.02.25 | ₩38,657 | ₩38,711 | ₩38,390 | ₩38,604 | -0.14% | 15.1만 |
|---|
| 2026.02.24 | ₩38,137 | ₩38,417 | ₩38,043 | ₩38,337 | +0.53% | 45.2만 |
|---|
| 2026.02.23 | ₩38,123 | ₩38,230 | ₩37,776 | ₩37,883 | -0.63% | 14.8만 |
|---|
| 2026.02.20 | ₩37,495 | ₩38,150 | ₩37,415 | ₩38,137 | +1.71% | 21.8만 |
|---|
| 2026.02.19 | ₩37,535 | ₩37,562 | ₩37,322 | ₩37,562 | +0.07% | 14.1만 |
|---|
| 2026.02.18 | ₩37,763 | ₩37,856 | ₩37,535 | ₩37,642 | -0.32% | 22.1만 |
|---|
| 2026.02.17 | ₩37,362 | ₩37,549 | ₩37,068 | ₩37,469 | +0.29% | 24만 |
|---|
| 2026.02.13 | ₩37,415 | ₩37,535 | ₩37,135 | ₩37,469 | +0.14% | 25만 |
|---|
| 2026.02.12 | ₩38,324 | ₩38,324 | ₩37,469 | ₩37,642 | -1.78% | 36.1만 |
|---|
| 2026.02.11 | ₩38,083 | ₩38,217 | ₩37,816 | ₩38,150 | +0.18% | 332.7만 |
|---|
| 2026.02.10 | ₩37,789 | ₩37,869 | ₩37,656 | ₩37,803 | +0.04% | 43.9만 |
|---|
| 2026.02.09 | ₩37,308 | ₩37,736 | ₩37,161 | ₩37,682 | +1.00% | 31.1만 |
|---|
| 2026.02.06 | ₩36,988 | ₩37,362 | ₩36,961 | ₩37,322 | +0.90% | 35.6만 |
|---|
| 2026.02.05 | ₩36,801 | ₩36,868 | ₩36,494 | ₩36,547 | -0.69% | 23.6만 |
|---|
| 2026.02.04 | ₩37,228 | ₩37,228 | ₩36,627 | ₩36,801 | -1.15% | 61.5만 |
|---|
| 2026.02.03 | ₩37,068 | ₩37,121 | ₩36,627 | ₩36,934 | -0.36% | 36.1만 |
|---|
| 2026.02.02 | ₩36,614 | ₩36,934 | ₩36,520 | ₩36,854 | +0.66% | 15만 |
|---|
| 2026.01.30 | ₩37,322 | ₩37,402 | ₩36,707 | ₩36,854 | -1.25% | 28만 |
|---|
| 2026.01.29 | ₩38,137 | ₩38,190 | ₩37,375 | ₩37,856 | -0.74% | 38.3만 |
|---|
| 2026.01.28 | ₩37,923 | ₩37,923 | ₩37,629 | ₩37,829 | -0.25% | 32.9만 |
|---|
| 2026.01.27 | ₩37,335 | ₩37,602 | ₩37,268 | ₩37,549 | +0.57% | 31.2만 |
|---|
| 2026.01.26 | ₩36,908 | ₩37,108 | ₩36,854 | ₩36,948 | +0.11% | 59.2만 |
|---|
| 2026.01.23 | ₩36,574 | ₩36,868 | ₩36,453 | ₩36,841 | +0.73% | 40.3만 |
|---|
| 2026.01.22 | ₩36,534 | ₩36,774 | ₩36,453 | ₩36,627 | +0.26% | 25만 |
|---|
| 2026.01.21 | ₩36,053 | ₩36,347 | ₩36,026 | ₩36,266 | +0.59% | 30.1만 |
|---|
| 2026.01.20 | ₩35,812 | ₩35,986 | ₩35,719 | ₩35,786 | -0.07% | 20만 |
|---|
| 2026.01.16 | ₩36,066 | ₩36,066 | ₩35,786 | ₩35,932 | -0.37% | 19.2만 |
|---|
| 2026.01.15 | ₩36,240 | ₩36,360 | ₩36,026 | ₩36,226 | -0.04% | 23.3만 |
|---|
| 2026.01.14 | ₩35,906 | ₩36,053 | ₩35,852 | ₩36,039 | +0.37% | 26.5만 |
|---|
| 2026.01.13 | ₩35,919 | ₩35,919 | ₩35,719 | ₩35,786 | -0.37% | 26.5만 |
|---|
| 2026.01.12 | ₩35,518 | ₩35,986 | ₩35,518 | ₩35,946 | +1.20% | 16.2만 |
|---|
| 2026.01.09 | ₩35,265 | ₩35,412 | ₩35,225 | ₩35,385 | +0.34% | 8.9만 |
|---|
| 2026.01.08 | ₩35,158 | ₩35,345 | ₩35,078 | ₩35,331 | +0.49% | 23.2만 |
|---|
| 2026.01.07 | ₩35,478 | ₩35,478 | ₩35,291 | ₩35,358 | -0.34% | 13.3만 |
|---|
| 2026.01.06 | ₩35,625 | ₩35,719 | ₩35,532 | ₩35,585 | -0.11% | 36.2만 |
|---|
| 2026.01.05 | ₩35,225 | ₩35,425 | ₩35,104 | ₩35,412 | +0.53% | 70.3만 |
|---|
| 2026.01.02 | ₩35,051 | ₩35,238 | ₩34,931 | ₩35,238 | +0.53% | 21.1만 |
|---|
| 2025.12.31 | ₩34,623 | ₩34,623 | ₩34,436 | ₩34,476 | -0.42% | 6.6만 |
|---|
| 2025.12.30 | ₩34,650 | ₩34,650 | ₩34,543 | ₩34,570 | -0.23% | 10.2만 |
|---|
| 2025.12.29 | ₩34,356 | ₩34,383 | ₩34,263 | ₩34,383 | +0.08% | 23.9만 |
|---|
| 2025.12.26 | ₩34,463 | ₩34,570 | ₩34,396 | ₩34,570 | +0.31% | 9.4만 |
|---|
| 2025.12.24 | ₩34,476 | ₩34,476 | ₩34,343 | ₩34,383 | -0.27% | 7.3만 |
|---|
| 2025.12.23 | ₩34,196 | ₩34,396 | ₩34,183 | ₩34,396 | +0.59% | 21.6만 |
|---|
| 2025.12.22 | ₩34,102 | ₩34,236 | ₩34,102 | ₩34,209 | +0.31% | 14.5만 |
|---|
| 2025.12.19 | ₩34,476 | ₩34,663 | ₩34,476 | ₩34,530 | +0.15% | 15.1만 |
|---|
| 2025.12.18 | ₩34,343 | ₩34,517 | ₩34,289 | ₩34,343 | 0.00% | 16.4만 |
|---|
| 2025.12.17 | ₩34,343 | ₩34,343 | ₩33,969 | ₩33,969 | -1.09% | 20.9만 |
|---|
| 2025.12.16 | ₩34,236 | ₩34,263 | ₩34,062 | ₩34,156 | -0.23% | 31.5만 |
|---|
| 2025.12.15 | ₩34,704 | ₩34,704 | ₩34,463 | ₩34,490 | -0.62% | 30.7만 |
|---|
| 2025.12.12 | ₩34,810 | ₩34,837 | ₩34,330 | ₩34,476 | -0.96% | 16.9만 |
|---|
| 2025.12.11 | ₩34,517 | ₩34,770 | ₩34,476 | ₩34,717 | +0.58% | 40.2만 |
|---|
| 2025.12.10 | ₩34,530 | ₩34,824 | ₩34,463 | ₩34,744 | +0.62% | 14.9만 |
|---|
| 2025.12.09 | ₩34,396 | ₩34,517 | ₩34,316 | ₩34,503 | +0.31% | 13.7만 |
|---|
| 2025.12.08 | ₩34,797 | ₩34,797 | ₩34,543 | ₩34,637 | -0.46% | 14만 |
|---|
| 2025.12.05 | ₩35,051 | ₩35,184 | ₩34,784 | ₩34,824 | -0.65% | 12.1만 |
|---|
| 2025.12.04 | ₩34,784 | ₩34,824 | ₩34,677 | ₩34,770 | -0.04% | 10.1만 |
|---|
| 2025.12.03 | ₩34,597 | ₩34,717 | ₩34,583 | ₩34,704 | +0.31% | 18.2만 |
|---|
| 2025.12.02 | ₩34,663 | ₩34,717 | ₩34,517 | ₩34,704 | +0.12% | 11.6만 |
|---|
| 2025.12.01 | ₩34,583 | ₩34,757 | ₩34,570 | ₩34,650 | +0.19% | 12.9만 |
|---|
| 2025.11.28 | ₩34,543 | ₩34,623 | ₩34,490 | ₩34,623 | +0.23% | 3.7만 |
|---|
| 2025.11.26 | ₩34,463 | ₩34,570 | ₩34,356 | ₩34,476 | +0.04% | 15.4만 |
|---|
| 2025.11.25 | ₩34,236 | ₩34,343 | ₩34,049 | ₩34,343 | +0.31% | 20만 |
|---|
| 2025.11.24 | ₩34,009 | ₩34,196 | ₩33,969 | ₩34,183 | +0.51% | 12.7만 |
|---|
| 2025.11.21 | ₩33,728 | ₩34,036 | ₩33,501 | ₩33,902 | +0.51% | 20.7만 |
|---|
| 2025.11.20 | ₩34,610 | ₩34,690 | ₩33,929 | ₩33,942 | -1.93% | 48.2만 |
|---|
| 2025.11.19 | ₩34,276 | ₩34,476 | ₩34,183 | ₩34,276 | 0.00% | 42만 |
|---|
| 2025.11.18 | ₩34,263 | ₩34,543 | ₩34,196 | ₩34,463 | +0.58% | 25.4만 |
|---|
| 2025.11.17 | ₩34,757 | ₩34,824 | ₩34,436 | ₩34,530 | -0.65% | 8.9만 |
|---|
| 2025.11.14 | ₩34,877 | ₩35,211 | ₩34,851 | ₩34,971 | +0.27% | 23만 |
|---|
| 2025.11.13 | ₩35,425 | ₩35,425 | ₩34,971 | ₩35,038 | -1.09% | 9.9만 |
|---|
| 2025.11.12 | ₩35,398 | ₩35,398 | ₩35,238 | ₩35,331 | -0.19% | 13.2만 |
|---|
| 2025.11.11 | ₩35,225 | ₩35,371 | ₩35,225 | ₩35,305 | +0.23% | 6.8만 |
|---|
| 2025.11.10 | ₩35,038 | ₩35,225 | ₩34,971 | ₩35,211 | +0.50% | 15만 |
|---|
| 2025.11.07 | ₩34,476 | ₩34,717 | ₩34,249 | ₩34,717 | +0.70% | 31.4만 |
|---|
| 2025.11.06 | ₩34,824 | ₩34,957 | ₩34,583 | ₩34,663 | -0.46% | 22.7만 |
|---|
| 2025.11.05 | ₩34,463 | ₩34,744 | ₩34,423 | ₩34,663 | +0.58% | 12.7만 |
|---|
| 2025.11.04 | ₩34,330 | ₩34,490 | ₩34,249 | ₩34,289 | -0.12% | 109.2만 |
|---|
| 2025.11.03 | ₩34,663 | ₩34,744 | ₩34,557 | ₩34,690 | +0.08% | 9.7만 |
|---|
| 2025.10.31 | ₩34,623 | ₩34,637 | ₩34,450 | ₩34,557 | -0.19% | 11.9만 |
|---|
| 2025.10.30 | ₩34,744 | ₩34,944 | ₩34,677 | ₩34,784 | +0.12% | 14.5만 |
|---|
| 2025.10.29 | ₩35,291 | ₩35,331 | ₩35,024 | ₩35,158 | -0.38% | 12.6만 |
|---|
| 2025.10.28 | ₩34,891 | ₩35,078 | ₩34,810 | ₩35,038 | +0.42% | 23.7만 |
|---|
| 2025.10.27 | ₩34,957 | ₩35,011 | ₩34,891 | ₩34,971 | +0.04% | 8.4만 |
|---|
| 2025.10.24 | ₩34,770 | ₩34,784 | ₩34,677 | ₩34,677 | -0.27% | 6.7만 |
|---|
| 2025.10.23 | ₩34,436 | ₩34,597 | ₩34,423 | ₩34,503 | +0.19% | 8.5만 |
|---|
| 2025.10.22 | ₩33,996 | ₩34,303 | ₩33,942 | ₩34,129 | +0.39% | 18.1만 |
|---|
| 2025.10.21 | ₩34,183 | ₩34,236 | ₩34,049 | ₩34,076 | -0.31% | 47.8만 |
|---|
| 2025.10.20 | ₩34,156 | ₩34,476 | ₩34,156 | ₩34,450 | +0.86% | 8.5만 |
|---|
| 2025.10.17 | ₩33,742 | ₩34,049 | ₩33,702 | ₩34,009 | +0.79% | 8만 |
|---|
| 2025.10.16 | ₩34,036 | ₩34,209 | ₩33,809 | ₩33,956 | -0.24% | 10.6만 |
|---|
| 2025.10.15 | ₩33,795 | ₩33,862 | ₩33,528 | ₩33,715 | -0.24% | 18.3만 |
|---|
| 2025.10.14 | ₩33,181 | ₩33,568 | ₩33,141 | ₩33,354 | +0.52% | 15.2만 |
|---|
| 2025.10.13 | ₩33,488 | ₩33,662 | ₩33,408 | ₩33,555 | +0.20% | 9.5만 |
|---|
| 2025.10.10 | ₩33,915 | ₩33,942 | ₩32,526 | ₩32,620 | -3.82% | 27.8만 |
|---|