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 | ₩39,454 | ₩39,641 | ₩39,414 | ₩39,548 | +0.24% | 11.4만 |
| 2026.10.08 | ₩39,107 | ₩39,307 | ₩38,973 | ₩39,067 | -0.10% | 15.2만 |
| 2026.10.07 | ₩39,267 | ₩39,414 | ₩39,147 | ₩39,267 | 0.00% | 16.5만 |
| 2026.10.06 | ₩39,801 | ₩39,801 | ₩39,548 | ₩39,628 | -0.44% | 16.2만 |
| 2026.10.05 | ₩39,561 | ₩39,828 | ₩39,494 | ₩39,695 | +0.34% | 21.7만 |
| 2026.10.02 | ₩38,800 | ₩38,880 | ₩38,533 | ₩38,853 | +0.14% | 38.2만 |
| 2026.10.01 | ₩38,733 | ₩38,880 | ₩38,412 | ₩38,626 | -0.28% | 62.8만 |
| 2026.09.30 | ₩38,920 | ₩39,067 | ₩38,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,826 |
| -0.24% |
| 13.4만 |
| 2026.09.29 | ₩38,893 | ₩38,920 | ₩38,639 | ₩38,867 | -0.07% | 22.8만 |
|---|
| 2026.09.28 | ₩38,947 | ₩39,094 | ₩38,800 | ₩38,987 | +0.10% | 37.1만 |
|---|
| 2026.09.25 | ₩39,160 | ₩39,214 | ₩38,920 | ₩39,067 | -0.24% | 22.8만 |
|---|
| 2026.09.24 | ₩39,147 | ₩39,267 | ₩38,960 | ₩39,027 | -0.31% | 35.3만 |
|---|
| 2026.09.23 | ₩39,574 | ₩39,574 | ₩39,147 | ₩39,227 | -0.88% | 19.9만 |
|---|
| 2026.09.22 | ₩39,748 | ₩39,908 | ₩39,601 | ₩39,761 | +0.03% | 20.3만 |
|---|
| 2026.09.21 | ₩39,681 | ₩39,868 | ₩39,548 | ₩39,828 | +0.37% | 9.2만 |
|---|
| 2026.09.18 | ₩39,534 | ₩39,681 | ₩39,428 | ₩39,681 | +0.37% | 9.7만 |
|---|
| 2026.09.17 | ₩39,601 | ₩39,801 | ₩39,468 | ₩39,655 | +0.13% | 17.4만 |
|---|
| 2026.09.16 | ₩39,414 | ₩39,574 | ₩38,960 | ₩39,094 | -0.81% | 76.6만 |
|---|
| 2026.09.15 | ₩39,468 | ₩39,468 | ₩39,254 | ₩39,294 | -0.44% | 30.5만 |
|---|
| 2026.09.14 | ₩39,414 | ₩39,761 | ₩39,347 | ₩39,574 | +0.41% | 9.5만 |
|---|
| 2026.09.11 | ₩40,095 | ₩40,095 | ₩39,828 | ₩39,882 | -0.53% | 20.3만 |
|---|
| 2026.09.10 | ₩39,842 | ₩39,935 | ₩39,655 | ₩39,681 | -0.40% | 36.8만 |
|---|
| 2026.09.09 | ₩40,282 | ₩40,349 | ₩40,055 | ₩40,055 | -0.56% | 12.9만 |
|---|
| 2026.09.08 | ₩40,296 | ₩40,376 | ₩40,189 | ₩40,242 | -0.13% | 14.6만 |
|---|
| 2026.09.04 | ₩40,229 | ₩40,536 | ₩40,202 | ₩40,469 | +0.60% | 16.8만 |
|---|
| 2026.09.03 | ₩40,042 | ₩40,135 | ₩39,922 | ₩40,122 | +0.20% | 23.3만 |
|---|
| 2026.09.02 | ₩39,868 | ₩40,069 | ₩39,708 | ₩40,042 | +0.44% | 56.2만 |
|---|
| 2026.09.01 | ₩39,614 | ₩40,029 | ₩39,614 | ₩39,801 | +0.47% | 19.4만 |
|---|
| 2026.08.31 | ₩39,628 | ₩39,748 | ₩39,441 | ₩39,534 | -0.24% | 10만 |
|---|
| 2026.08.28 | ₩39,534 | ₩39,668 | ₩39,214 | ₩39,414 | -0.30% | 12.6만 |
|---|
| 2026.08.27 | ₩39,401 | ₩39,454 | ₩39,187 | ₩39,454 | +0.14% | 17.5만 |
|---|
| 2026.08.26 | ₩39,374 | ₩39,481 | ₩39,267 | ₩39,307 | -0.17% | 12.1만 |
|---|
| 2026.08.25 | ₩39,040 | ₩39,334 | ₩39,040 | ₩39,241 | +0.51% | 10.6만 |
|---|
| 2026.08.24 | ₩39,013 | ₩39,094 | ₩38,853 | ₩38,987 | -0.07% | 14.1만 |
|---|
| 2026.08.21 | ₩39,227 | ₩39,347 | ₩39,107 | ₩39,227 | 0.00% | 17.2만 |
|---|
| 2026.08.20 | ₩38,599 | ₩38,907 | ₩38,599 | ₩38,773 | +0.45% | 12만 |
|---|
| 2026.08.19 | ₩38,920 | ₩39,000 | ₩38,760 | ₩38,893 | -0.07% | 9.6만 |
|---|
| 2026.08.18 | ₩38,559 | ₩38,613 | ₩38,279 | ₩38,439 | -0.31% | 13.4만 |
|---|
| 2026.08.17 | ₩38,853 | ₩38,960 | ₩38,773 | ₩38,786 | -0.17% | 17.9만 |
|---|
| 2026.08.14 | ₩38,693 | ₩38,786 | ₩38,613 | ₩38,706 | +0.03% | 9.3만 |
|---|
| 2026.08.13 | ₩38,907 | ₩38,907 | ₩38,733 | ₩38,786 | -0.31% | 12.4만 |
|---|
| 2026.08.12 | ₩39,027 | ₩39,040 | ₩38,893 | ₩38,973 | -0.14% | 15만 |
|---|
| 2026.08.11 | ₩39,080 | ₩39,080 | ₩38,760 | ₩38,880 | -0.51% | 17.1만 |
|---|
| 2026.08.10 | ₩39,120 | ₩39,241 | ₩39,013 | ₩39,241 | +0.31% | 18.4만 |
|---|
| 2026.08.07 | ₩39,174 | ₩39,241 | ₩38,987 | ₩39,134 | -0.10% | 7.6만 |
|---|
| 2026.08.06 | ₩38,826 | ₩39,094 | ₩38,826 | ₩38,933 | +0.28% | 11.4만 |
|---|
| 2026.08.05 | ₩39,281 | ₩39,281 | ₩38,920 | ₩39,000 | -0.71% | 10.1만 |
|---|
| 2026.08.04 | ₩38,907 | ₩39,321 | ₩38,840 | ₩39,227 | +0.82% | 30.8만 |
|---|
| 2026.08.03 | ₩38,653 | ₩38,826 | ₩38,573 | ₩38,813 | +0.41% | 16.5만 |
|---|
| 2026.07.31 | ₩38,613 | ₩38,746 | ₩38,359 | ₩38,733 | +0.31% | 19.5만 |
|---|
| 2026.07.30 | ₩37,985 | ₩38,466 | ₩37,958 | ₩38,359 | +0.98% | 10만 |
|---|
| 2026.07.29 | ₩37,785 | ₩38,172 | ₩37,518 | ₩37,664 | -0.32% | 32.2만 |
|---|
| 2026.07.28 | ₩37,718 | ₩38,038 | ₩37,598 | ₩37,905 | +0.50% | 11만 |
|---|
| 2026.07.27 | ₩38,199 | ₩38,199 | ₩37,785 | ₩38,065 | -0.35% | 36.6만 |
|---|
| 2026.07.24 | ₩37,905 | ₩38,132 | ₩37,798 | ₩37,865 | -0.11% | 20.7만 |
|---|
| 2026.07.23 | ₩38,159 | ₩38,266 | ₩37,825 | ₩37,972 | -0.49% | 15.2만 |
|---|
| 2026.07.22 | ₩38,132 | ₩38,359 | ₩38,132 | ₩38,332 | +0.53% | 15.3만 |
|---|
| 2026.07.21 | ₩38,132 | ₩38,132 | ₩37,905 | ₩38,052 | -0.21% | 13.2만 |
|---|
| 2026.07.20 | ₩37,892 | ₩37,945 | ₩37,598 | ₩37,598 | -0.78% | 22.4만 |
|---|
| 2026.07.17 | ₩37,291 | ₩37,598 | ₩37,291 | ₩37,518 | +0.61% | 20.7만 |
|---|
| 2026.07.16 | ₩37,838 | ₩37,998 | ₩37,745 | ₩37,771 | -0.18% | 11.1만 |
|---|
| 2026.07.15 | ₩37,958 | ₩38,266 | ₩37,811 | ₩38,079 | +0.32% | 12.7만 |
|---|
| 2026.07.14 | ₩37,838 | ₩38,038 | ₩37,745 | ₩37,798 | -0.11% | 18.9만 |
|---|
| 2026.07.13 | ₩37,865 | ₩37,945 | ₩37,531 | ₩37,571 | -0.78% | 13.2만 |
|---|
| 2026.07.10 | ₩37,705 | ₩38,105 | ₩37,705 | ₩38,065 | +0.96% | 20.7만 |
|---|
| 2026.07.09 | ₩37,491 | ₩37,718 | ₩37,491 | ₩37,624 | +0.36% | 32.2만 |
|---|
| 2026.07.08 | ₩37,371 | ₩37,544 | ₩37,144 | ₩37,504 | +0.36% | 91.3만 |
|---|
| 2026.07.07 | ₩37,170 | ₩37,357 | ₩36,863 | ₩36,970 | -0.54% | 18.6만 |
|---|
| 2026.07.06 | ₩37,397 | ₩37,611 | ₩37,397 | ₩37,531 | +0.36% | 72만 |
|---|
| 2026.07.02 | ₩37,264 | ₩37,464 | ₩36,663 | ₩36,957 | -0.82% | 15.4만 |
|---|
| 2026.07.01 | ₩36,783 | ₩37,237 | ₩36,783 | ₩36,930 | +0.40% | 21.9만 |
|---|
| 2026.06.30 | ₩37,117 | ₩37,344 | ₩37,090 | ₩37,237 | +0.32% | 17.4만 |
|---|
| 2026.06.29 | ₩37,037 | ₩37,197 | ₩36,730 | ₩37,090 | +0.14% | 34.9만 |
|---|
| 2026.06.26 | ₩36,569 | ₩37,037 | ₩36,529 | ₩36,850 | +0.77% | 34.9만 |
|---|
| 2026.06.25 | ₩37,411 | ₩37,411 | ₩36,917 | ₩37,010 | -1.07% | 49.1만 |
|---|
| 2026.06.24 | ₩37,250 | ₩37,384 | ₩37,063 | ₩37,184 | -0.18% | 27.4만 |
|---|
| 2026.06.23 | ₩37,558 | ₩37,785 | ₩37,491 | ₩37,584 | +0.07% | 59.9만 |
|---|
| 2026.06.22 | ₩38,626 | ₩38,733 | ₩38,466 | ₩38,599 | -0.07% | 11.6만 |
|---|
| 2026.06.18 | ₩38,813 | ₩38,853 | ₩38,693 | ₩38,813 | 0.00% | 13.4만 |
|---|
| 2026.06.17 | ₩39,054 | ₩39,147 | ₩38,439 | ₩38,493 | -1.44% | 20.2만 |
|---|
| 2026.06.16 | ₩39,094 | ₩39,241 | ₩38,813 | ₩38,853 | -0.61% | 16.9만 |
|---|
| 2026.06.15 | ₩39,521 | ₩39,614 | ₩39,241 | ₩39,267 | -0.64% | 9.7만 |
|---|
| 2026.06.12 | ₩38,666 | ₩38,840 | ₩38,559 | ₩38,720 | +0.14% | 12.2만 |
|---|
| 2026.06.11 | ₩37,651 | ₩38,639 | ₩37,651 | ₩38,466 | +2.16% | 13.4만 |
|---|
| 2026.06.10 | ₩37,811 | ₩38,092 | ₩37,558 | ₩37,584 | -0.60% | 22만 |
|---|
| 2026.06.09 | ₩38,453 | ₩38,680 | ₩37,491 | ₩37,998 | -1.18% | 23.8만 |
|---|
| 2026.06.08 | ₩38,119 | ₩38,292 | ₩37,905 | ₩37,918 | -0.53% | 18.9만 |
|---|
| 2026.06.05 | ₩38,733 | ₩38,786 | ₩37,718 | ₩37,838 | -2.31% | 76.4만 |
|---|
| 2026.06.04 | ₩39,267 | ₩39,347 | ₩39,080 | ₩39,241 | -0.07% | 8.8만 |
|---|
| 2026.06.03 | ₩39,761 | ₩39,815 | ₩39,361 | ₩39,374 | -0.97% | 21.2만 |
|---|
| 2026.06.02 | ₩39,895 | ₩40,216 | ₩39,788 | ₩40,029 | +0.33% | 24.9만 |
|---|
| 2026.06.01 | ₩39,120 | ₩39,508 | ₩39,054 | ₩39,321 | +0.51% | 20.7만 |
|---|
| 2026.05.29 | ₩38,973 | ₩39,120 | ₩38,826 | ₩38,826 | -0.38% | 58.9만 |
|---|
| 2026.05.28 | ₩38,546 | ₩38,920 | ₩38,399 | ₩38,813 | +0.69% | 23.8만 |
|---|
| 2026.05.27 | ₩39,040 | ₩39,187 | ₩38,786 | ₩38,867 | -0.44% | 18.8만 |
|---|
| 2026.05.26 | ₩38,826 | ₩39,080 | ₩38,773 | ₩38,987 | +0.41% | 13.4만 |
|---|
| 2026.05.22 | ₩38,239 | ₩38,479 | ₩38,159 | ₩38,266 | +0.07% | 19.9만 |
|---|
| 2026.05.21 | ₩37,958 | ₩38,412 | ₩37,825 | ₩38,212 | +0.67% | 21.2만 |
|---|
| 2026.05.20 | ₩37,932 | ₩38,279 | ₩37,865 | ₩38,212 | +0.74% | 10.4만 |
|---|
| 2026.05.19 | ₩37,678 | ₩38,038 | ₩37,638 | ₩37,878 | +0.53% | 15.4만 |
|---|
| 2026.05.18 | ₩38,306 | ₩38,306 | ₩37,905 | ₩38,199 | -0.28% | 14.4만 |
|---|
| 2026.05.15 | ₩38,132 | ₩38,212 | ₩37,878 | ₩38,065 | -0.18% | 33.6만 |
|---|
| 2026.05.14 | ₩38,933 | ₩39,080 | ₩38,613 | ₩39,000 | +0.17% | 26.9만 |
|---|
| 2026.05.13 | ₩38,746 | ₩39,347 | ₩38,746 | ₩39,160 | +1.07% | 19.8만 |
|---|
| 2026.05.12 | ₩38,920 | ₩38,947 | ₩38,493 | ₩38,813 | -0.27% | 15.7만 |
|---|
| 2026.05.11 | ₩39,347 | ₩39,401 | ₩39,241 | ₩39,347 | 0.00% | 14.7만 |
|---|
| 2026.05.08 | ₩39,160 | ₩39,387 | ₩39,107 | ₩39,200 | +0.10% | 20.8만 |
|---|
| 2026.05.07 | ₩39,428 | ₩39,508 | ₩38,826 | ₩38,973 | -1.15% | 9.8만 |
|---|
| 2026.05.06 | ₩39,134 | ₩39,428 | ₩39,000 | ₩39,361 | +0.58% | 117.2만 |
|---|
| 2026.05.05 | ₩38,479 | ₩38,733 | ₩38,426 | ₩38,573 | +0.24% | 13.3만 |
|---|
| 2026.05.04 | ₩38,292 | ₩38,332 | ₩37,932 | ₩38,092 | -0.52% | 16.1만 |
|---|
| 2026.05.01 | ₩38,225 | ₩38,466 | ₩38,185 | ₩38,199 | -0.07% | 8.8만 |
|---|
| 2026.04.30 | ₩37,958 | ₩38,399 | ₩37,771 | ₩38,359 | +1.06% | 8.5만 |
|---|
| 2026.04.29 | ₩38,052 | ₩38,052 | ₩37,518 | ₩37,718 | -0.88% | 25.6만 |
|---|
| 2026.04.28 | ₩37,798 | ₩37,905 | ₩37,638 | ₩37,878 | +0.21% | 11.8만 |
|---|
| 2026.04.27 | ₩38,065 | ₩38,105 | ₩37,865 | ₩37,932 | -0.35% | 10.2만 |
|---|
| 2026.04.24 | ₩38,012 | ₩38,185 | ₩37,745 | ₩38,185 | +0.46% | 9.7만 |
|---|
| 2026.04.23 | ₩37,932 | ₩37,972 | ₩37,411 | ₩37,691 | -0.63% | 14.2만 |
|---|
| 2026.04.22 | ₩38,132 | ₩38,225 | ₩38,052 | ₩38,159 | +0.07% | 17.9만 |
|---|
| 2026.04.21 | ₩38,239 | ₩38,239 | ₩37,705 | ₩37,705 | -1.40% | 20만 |
|---|
| 2026.04.20 | ₩38,119 | ₩38,292 | ₩38,038 | ₩38,266 | +0.39% | 18.5만 |
|---|
| 2026.04.17 | ₩38,266 | ₩38,546 | ₩38,239 | ₩38,332 | +0.17% | 28.1만 |
|---|
| 2026.04.16 | ₩37,958 | ₩38,092 | ₩37,758 | ₩37,985 | +0.07% | 13.2만 |
|---|
| 2026.04.15 | ₩37,838 | ₩37,945 | ₩37,691 | ₩37,865 | +0.07% | 16.7만 |
|---|
| 2026.04.14 | ₩37,771 | ₩37,985 | ₩37,758 | ₩37,905 | +0.35% | 29.2만 |
|---|
| 2026.04.13 | ₩37,117 | ₩37,611 | ₩36,997 | ₩37,611 | +1.33% | 82.2만 |
|---|
| 2026.04.10 | ₩37,264 | ₩37,371 | ₩37,077 | ₩37,210 | -0.14% | 19.8만 |
|---|
| 2026.04.09 | ₩36,770 | ₩37,130 | ₩36,716 | ₩37,077 | +0.84% | 16.3만 |
|---|
| 2026.04.08 | ₩37,144 | ₩37,264 | ₩36,770 | ₩36,970 | -0.47% | 45만 |
|---|
| 2026.04.07 | ₩35,808 | ₩35,915 | ₩35,474 | ₩35,915 | +0.30% | 27.2만 |
|---|
| 2026.04.06 | ₩35,795 | ₩36,008 | ₩35,755 | ₩35,875 | +0.22% | 31.1만 |
|---|
| 2026.04.02 | ₩35,381 | ₩35,901 | ₩35,341 | ₩35,781 | +1.13% | 44만 |
|---|
| 2026.04.01 | ₩35,795 | ₩36,035 | ₩35,701 | ₩35,781 | -0.04% | 18.9만 |
|---|
| 2026.03.31 | ₩35,327 | ₩35,942 | ₩35,100 | ₩35,942 | +1.74% | 23.6만 |
|---|
| 2026.03.30 | ₩35,207 | ₩35,207 | ₩34,766 | ₩34,940 | -0.76% | 44.7만 |
|---|
| 2026.03.27 | ₩35,033 | ₩35,087 | ₩34,726 | ₩34,820 | -0.61% | 42.3만 |
|---|
| 2026.03.26 | ₩35,260 | ₩35,461 | ₩34,940 | ₩34,967 | -0.83% | 40.3만 |
|---|
| 2026.03.25 | ₩35,594 | ₩35,808 | ₩35,527 | ₩35,701 | +0.30% | 15.8만 |
|---|
| 2026.03.24 | ₩34,793 | ₩35,194 | ₩34,713 | ₩35,007 | +0.61% | 22.8만 |
|---|
| 2026.03.23 | ₩34,940 | ₩35,527 | ₩34,926 | ₩35,194 | +0.73% | 42.1만 |
|---|
| 2026.03.20 | ₩35,234 | ₩35,287 | ₩34,579 | ₩34,646 | -1.67% | 59.8만 |
|---|
| 2026.03.19 | ₩35,194 | ₩35,808 | ₩35,073 | ₩35,648 | +1.29% | 26.7만 |
|---|
| 2026.03.18 | ₩36,022 | ₩36,182 | ₩35,621 | ₩35,634 | -1.08% | 28.7만 |
|---|
| 2026.03.17 | ₩36,543 | ₩36,569 | ₩36,316 | ₩36,369 | -0.48% | 52.6만 |
|---|
| 2026.03.16 | ₩36,115 | ₩36,382 | ₩36,048 | ₩36,249 | +0.37% | 98.8만 |
|---|
| 2026.03.13 | ₩36,075 | ₩36,169 | ₩35,501 | ₩35,554 | -1.44% | 29.9만 |
|---|
| 2026.03.12 | ₩36,262 | ₩36,262 | ₩35,688 | ₩35,808 | -1.25% | 47.3만 |
|---|
| 2026.03.11 | ₩36,289 | ₩36,543 | ₩36,222 | ₩36,396 | +0.29% | 41만 |
|---|
| 2026.03.10 | ₩36,249 | ₩36,730 | ₩36,075 | ₩36,356 | +0.29% | 35.5만 |
|---|
| 2026.03.09 | ₩35,594 | ₩36,342 | ₩35,327 | ₩36,289 | +1.95% | 71.1만 |
|---|
| 2026.03.06 | ₩35,487 | ₩35,888 | ₩35,461 | ₩35,728 | +0.68% | 25.5만 |
|---|
| 2026.03.05 | ₩36,048 | ₩36,142 | ₩35,527 | ₩35,875 | -0.48% | 38.7만 |
|---|
| 2026.03.04 | ₩36,422 | ₩36,569 | ₩36,129 | ₩36,476 | +0.15% | 23.7만 |
|---|
| 2026.03.03 | ₩36,289 | ₩36,543 | ₩35,621 | ₩36,462 | +0.48% | 78.7만 |
|---|
| 2026.03.02 | ₩37,411 | ₩37,851 | ₩37,397 | ₩37,651 | +0.64% | 24.4만 |
|---|
| 2026.02.27 | ₩38,065 | ₩38,185 | ₩37,958 | ₩38,079 | +0.04% | 39.2만 |
|---|
| 2026.02.26 | ₩38,399 | ₩38,399 | ₩37,865 | ₩38,199 | -0.52% | 18.4만 |
|---|
| 2026.02.25 | ₩38,653 | ₩38,706 | ₩38,386 | ₩38,599 | -0.14% | 15.1만 |
|---|
| 2026.02.24 | ₩38,132 | ₩38,412 | ₩38,038 | ₩38,332 | +0.53% | 45.2만 |
|---|
| 2026.02.23 | ₩38,119 | ₩38,225 | ₩37,771 | ₩37,878 | -0.63% | 14.8만 |
|---|
| 2026.02.20 | ₩37,491 | ₩38,145 | ₩37,411 | ₩38,132 | +1.71% | 21.8만 |
|---|
| 2026.02.19 | ₩37,531 | ₩37,558 | ₩37,317 | ₩37,558 | +0.07% | 14.1만 |
|---|
| 2026.02.18 | ₩37,758 | ₩37,851 | ₩37,531 | ₩37,638 | -0.32% | 22.1만 |
|---|
| 2026.02.17 | ₩37,357 | ₩37,544 | ₩37,063 | ₩37,464 | +0.29% | 24만 |
|---|
| 2026.02.13 | ₩37,411 | ₩37,531 | ₩37,130 | ₩37,464 | +0.14% | 25만 |
|---|
| 2026.02.12 | ₩38,319 | ₩38,319 | ₩37,464 | ₩37,638 | -1.78% | 36.1만 |
|---|
| 2026.02.11 | ₩38,079 | ₩38,212 | ₩37,811 | ₩38,145 | +0.18% | 332.7만 |
|---|
| 2026.02.10 | ₩37,785 | ₩37,865 | ₩37,651 | ₩37,798 | +0.04% | 43.9만 |
|---|
| 2026.02.09 | ₩37,304 | ₩37,731 | ₩37,157 | ₩37,678 | +1.00% | 31.1만 |
|---|
| 2026.02.06 | ₩36,983 | ₩37,357 | ₩36,957 | ₩37,317 | +0.90% | 35.6만 |
|---|
| 2026.02.05 | ₩36,796 | ₩36,863 | ₩36,489 | ₩36,543 | -0.69% | 23.6만 |
|---|
| 2026.02.04 | ₩37,224 | ₩37,224 | ₩36,623 | ₩36,796 | -1.15% | 61.5만 |
|---|
| 2026.02.03 | ₩37,063 | ₩37,117 | ₩36,623 | ₩36,930 | -0.36% | 36.1만 |
|---|
| 2026.02.02 | ₩36,609 | ₩36,930 | ₩36,516 | ₩36,850 | +0.66% | 15만 |
|---|
| 2026.01.30 | ₩37,317 | ₩37,397 | ₩36,703 | ₩36,850 | -1.25% | 28만 |
|---|
| 2026.01.29 | ₩38,132 | ₩38,185 | ₩37,371 | ₩37,851 | -0.74% | 38.3만 |
|---|
| 2026.01.28 | ₩37,918 | ₩37,918 | ₩37,624 | ₩37,825 | -0.25% | 32.9만 |
|---|
| 2026.01.27 | ₩37,331 | ₩37,598 | ₩37,264 | ₩37,544 | +0.57% | 31.2만 |
|---|
| 2026.01.26 | ₩36,903 | ₩37,104 | ₩36,850 | ₩36,943 | +0.11% | 59.2만 |
|---|
| 2026.01.23 | ₩36,569 | ₩36,863 | ₩36,449 | ₩36,836 | +0.73% | 40.3만 |
|---|
| 2026.01.22 | ₩36,529 | ₩36,770 | ₩36,449 | ₩36,623 | +0.26% | 25만 |
|---|
| 2026.01.21 | ₩36,048 | ₩36,342 | ₩36,022 | ₩36,262 | +0.59% | 30.1만 |
|---|
| 2026.01.20 | ₩35,808 | ₩35,982 | ₩35,714 | ₩35,781 | -0.07% | 20만 |
|---|
| 2026.01.16 | ₩36,062 | ₩36,062 | ₩35,781 | ₩35,928 | -0.37% | 19.2만 |
|---|
| 2026.01.15 | ₩36,235 | ₩36,356 | ₩36,022 | ₩36,222 | -0.04% | 23.3만 |
|---|
| 2026.01.14 | ₩35,901 | ₩36,048 | ₩35,848 | ₩36,035 | +0.37% | 26.5만 |
|---|
| 2026.01.13 | ₩35,915 | ₩35,915 | ₩35,714 | ₩35,781 | -0.37% | 26.5만 |
|---|
| 2026.01.12 | ₩35,514 | ₩35,982 | ₩35,514 | ₩35,942 | +1.20% | 16.2만 |
|---|
| 2026.01.09 | ₩35,260 | ₩35,407 | ₩35,220 | ₩35,381 | +0.34% | 8.9만 |
|---|
| 2026.01.08 | ₩35,154 | ₩35,341 | ₩35,073 | ₩35,327 | +0.49% | 23.2만 |
|---|
| 2026.01.07 | ₩35,474 | ₩35,474 | ₩35,287 | ₩35,354 | -0.34% | 13.3만 |
|---|
| 2026.01.06 | ₩35,621 | ₩35,714 | ₩35,527 | ₩35,581 | -0.11% | 36.2만 |
|---|
| 2026.01.05 | ₩35,220 | ₩35,421 | ₩35,100 | ₩35,407 | +0.53% | 70.3만 |
|---|
| 2026.01.02 | ₩35,047 | ₩35,234 | ₩34,926 | ₩35,234 | +0.53% | 21.1만 |
|---|
| 2025.12.31 | ₩34,619 | ₩34,619 | ₩34,432 | ₩34,472 | -0.42% | 6.6만 |
|---|
| 2025.12.30 | ₩34,646 | ₩34,646 | ₩34,539 | ₩34,566 | -0.23% | 10.2만 |
|---|
| 2025.12.29 | ₩34,352 | ₩34,379 | ₩34,259 | ₩34,379 | +0.08% | 23.9만 |
|---|
| 2025.12.26 | ₩34,459 | ₩34,566 | ₩34,392 | ₩34,566 | +0.31% | 9.4만 |
|---|
| 2025.12.24 | ₩34,472 | ₩34,472 | ₩34,339 | ₩34,379 | -0.27% | 7.3만 |
|---|
| 2025.12.23 | ₩34,192 | ₩34,392 | ₩34,179 | ₩34,392 | +0.59% | 21.6만 |
|---|
| 2025.12.22 | ₩34,098 | ₩34,232 | ₩34,098 | ₩34,205 | +0.31% | 14.5만 |
|---|
| 2025.12.19 | ₩34,472 | ₩34,659 | ₩34,472 | ₩34,526 | +0.15% | 15.1만 |
|---|
| 2025.12.18 | ₩34,339 | ₩34,512 | ₩34,285 | ₩34,339 | 0.00% | 16.4만 |
|---|
| 2025.12.17 | ₩34,339 | ₩34,339 | ₩33,965 | ₩33,965 | -1.09% | 20.9만 |
|---|
| 2025.12.16 | ₩34,232 | ₩34,259 | ₩34,058 | ₩34,152 | -0.23% | 31.5만 |
|---|
| 2025.12.15 | ₩34,699 | ₩34,699 | ₩34,459 | ₩34,486 | -0.62% | 30.7만 |
|---|
| 2025.12.12 | ₩34,806 | ₩34,833 | ₩34,325 | ₩34,472 | -0.96% | 16.9만 |
|---|
| 2025.12.11 | ₩34,512 | ₩34,766 | ₩34,472 | ₩34,713 | +0.58% | 40.2만 |
|---|
| 2025.12.10 | ₩34,526 | ₩34,820 | ₩34,459 | ₩34,739 | +0.62% | 14.9만 |
|---|
| 2025.12.09 | ₩34,392 | ₩34,512 | ₩34,312 | ₩34,499 | +0.31% | 13.7만 |
|---|
| 2025.12.08 | ₩34,793 | ₩34,793 | ₩34,539 | ₩34,633 | -0.46% | 14만 |
|---|
| 2025.12.05 | ₩35,047 | ₩35,180 | ₩34,780 | ₩34,820 | -0.65% | 12.1만 |
|---|
| 2025.12.04 | ₩34,780 | ₩34,820 | ₩34,673 | ₩34,766 | -0.04% | 10.1만 |
|---|
| 2025.12.03 | ₩34,593 | ₩34,713 | ₩34,579 | ₩34,699 | +0.31% | 18.2만 |
|---|
| 2025.12.02 | ₩34,659 | ₩34,713 | ₩34,512 | ₩34,699 | +0.12% | 11.6만 |
|---|
| 2025.12.01 | ₩34,579 | ₩34,753 | ₩34,566 | ₩34,646 | +0.19% | 12.9만 |
|---|
| 2025.11.28 | ₩34,539 | ₩34,619 | ₩34,486 | ₩34,619 | +0.23% | 3.7만 |
|---|
| 2025.11.26 | ₩34,459 | ₩34,566 | ₩34,352 | ₩34,472 | +0.04% | 15.4만 |
|---|
| 2025.11.25 | ₩34,232 | ₩34,339 | ₩34,045 | ₩34,339 | +0.31% | 20만 |
|---|
| 2025.11.24 | ₩34,005 | ₩34,192 | ₩33,965 | ₩34,179 | +0.51% | 12.7만 |
|---|
| 2025.11.21 | ₩33,724 | ₩34,032 | ₩33,497 | ₩33,898 | +0.51% | 20.7만 |
|---|
| 2025.11.20 | ₩34,606 | ₩34,686 | ₩33,925 | ₩33,938 | -1.93% | 48.2만 |
|---|
| 2025.11.19 | ₩34,272 | ₩34,472 | ₩34,179 | ₩34,272 | 0.00% | 42만 |
|---|
| 2025.11.18 | ₩34,259 | ₩34,539 | ₩34,192 | ₩34,459 | +0.58% | 25.4만 |
|---|
| 2025.11.17 | ₩34,753 | ₩34,820 | ₩34,432 | ₩34,526 | -0.65% | 8.9만 |
|---|
| 2025.11.14 | ₩34,873 | ₩35,207 | ₩34,846 | ₩34,967 | +0.27% | 23만 |
|---|
| 2025.11.13 | ₩35,421 | ₩35,421 | ₩34,967 | ₩35,033 | -1.09% | 9.9만 |
|---|
| 2025.11.12 | ₩35,394 | ₩35,394 | ₩35,234 | ₩35,327 | -0.19% | 13.2만 |
|---|
| 2025.11.11 | ₩35,220 | ₩35,367 | ₩35,220 | ₩35,300 | +0.23% | 6.8만 |
|---|
| 2025.11.10 | ₩35,033 | ₩35,220 | ₩34,967 | ₩35,207 | +0.50% | 15만 |
|---|
| 2025.11.07 | ₩34,472 | ₩34,713 | ₩34,245 | ₩34,713 | +0.70% | 31.4만 |
|---|
| 2025.11.06 | ₩34,820 | ₩34,953 | ₩34,579 | ₩34,659 | -0.46% | 22.7만 |
|---|
| 2025.11.05 | ₩34,459 | ₩34,739 | ₩34,419 | ₩34,659 | +0.58% | 12.7만 |
|---|
| 2025.11.04 | ₩34,325 | ₩34,486 | ₩34,245 | ₩34,285 | -0.12% | 109.2만 |
|---|
| 2025.11.03 | ₩34,659 | ₩34,739 | ₩34,552 | ₩34,686 | +0.08% | 9.7만 |
|---|
| 2025.10.31 | ₩34,619 | ₩34,633 | ₩34,446 | ₩34,552 | -0.19% | 11.9만 |
|---|
| 2025.10.30 | ₩34,739 | ₩34,940 | ₩34,673 | ₩34,780 | +0.12% | 14.5만 |
|---|
| 2025.10.29 | ₩35,287 | ₩35,327 | ₩35,020 | ₩35,154 | -0.38% | 12.6만 |
|---|
| 2025.10.28 | ₩34,886 | ₩35,073 | ₩34,806 | ₩35,033 | +0.42% | 23.7만 |
|---|
| 2025.10.27 | ₩34,953 | ₩35,007 | ₩34,886 | ₩34,967 | +0.04% | 8.4만 |
|---|
| 2025.10.24 | ₩34,766 | ₩34,780 | ₩34,673 | ₩34,673 | -0.27% | 6.7만 |
|---|
| 2025.10.23 | ₩34,432 | ₩34,593 | ₩34,419 | ₩34,499 | +0.19% | 8.5만 |
|---|
| 2025.10.22 | ₩33,992 | ₩34,299 | ₩33,938 | ₩34,125 | +0.39% | 18.1만 |
|---|
| 2025.10.21 | ₩34,179 | ₩34,232 | ₩34,045 | ₩34,072 | -0.31% | 47.8만 |
|---|
| 2025.10.20 | ₩34,152 | ₩34,472 | ₩34,152 | ₩34,446 | +0.86% | 8.5만 |
|---|
| 2025.10.17 | ₩33,738 | ₩34,045 | ₩33,698 | ₩34,005 | +0.79% | 8만 |
|---|
| 2025.10.16 | ₩34,032 | ₩34,205 | ₩33,805 | ₩33,951 | -0.24% | 10.6만 |
|---|
| 2025.10.15 | ₩33,791 | ₩33,858 | ₩33,524 | ₩33,711 | -0.24% | 18.3만 |
|---|
| 2025.10.14 | ₩33,177 | ₩33,564 | ₩33,137 | ₩33,350 | +0.52% | 15.2만 |
|---|
| 2025.10.13 | ₩33,484 | ₩33,658 | ₩33,404 | ₩33,551 | +0.20% | 9.5만 |
|---|
| 2025.10.10 | ₩33,911 | ₩33,938 | ₩32,522 | ₩32,616 | -3.82% | 27.8만 |
|---|