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 | ₩39,475 | ₩39,662 | ₩39,435 | ₩39,568 | +0.24% | 11.4만 |
| 2026.10.08 | ₩39,127 | ₩39,328 | ₩38,994 | ₩39,087 | -0.10% | 15.2만 |
| 2026.10.07 | ₩39,288 | ₩39,435 | ₩39,167 | ₩39,288 | 0.00% | 16.5만 |
| 2026.10.06 | ₩39,822 | ₩39,822 | ₩39,568 | ₩39,648 | -0.44% | 16.2만 |
| 2026.10.05 | ₩39,582 | ₩39,849 | ₩39,515 | ₩39,715 | +0.34% | 21.7만 |
| 2026.10.02 | ₩38,820 | ₩38,900 | ₩38,553 | ₩38,873 | +0.14% | 38.2만 |
| 2026.10.01 | ₩38,753 | ₩38,900 | ₩38,432 | ₩38,646 | -0.28% | 62.8만 |
| 2026.09.30 | ₩38,940 | ₩39,087 | ₩38,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,847 |
| -0.24% |
| 13.4만 |
| 2026.09.29 | ₩38,913 | ₩38,940 | ₩38,659 | ₩38,887 | -0.07% | 22.8만 |
|---|
| 2026.09.28 | ₩38,967 | ₩39,114 | ₩38,820 | ₩39,007 | +0.10% | 37.1만 |
|---|
| 2026.09.25 | ₩39,181 | ₩39,234 | ₩38,940 | ₩39,087 | -0.24% | 22.8만 |
|---|
| 2026.09.24 | ₩39,167 | ₩39,288 | ₩38,980 | ₩39,047 | -0.31% | 35.3만 |
|---|
| 2026.09.23 | ₩39,595 | ₩39,595 | ₩39,167 | ₩39,247 | -0.88% | 19.9만 |
|---|
| 2026.09.22 | ₩39,769 | ₩39,929 | ₩39,622 | ₩39,782 | +0.03% | 20.3만 |
|---|
| 2026.09.21 | ₩39,702 | ₩39,889 | ₩39,568 | ₩39,849 | +0.37% | 9.2만 |
|---|
| 2026.09.18 | ₩39,555 | ₩39,702 | ₩39,448 | ₩39,702 | +0.37% | 9.7만 |
|---|
| 2026.09.17 | ₩39,622 | ₩39,822 | ₩39,488 | ₩39,675 | +0.13% | 17.4만 |
|---|
| 2026.09.16 | ₩39,435 | ₩39,595 | ₩38,980 | ₩39,114 | -0.81% | 76.6만 |
|---|
| 2026.09.15 | ₩39,488 | ₩39,488 | ₩39,274 | ₩39,314 | -0.44% | 30.5만 |
|---|
| 2026.09.14 | ₩39,435 | ₩39,782 | ₩39,368 | ₩39,595 | +0.41% | 9.5만 |
|---|
| 2026.09.11 | ₩40,116 | ₩40,116 | ₩39,849 | ₩39,902 | -0.53% | 20.3만 |
|---|
| 2026.09.10 | ₩39,862 | ₩39,956 | ₩39,675 | ₩39,702 | -0.40% | 36.8만 |
|---|
| 2026.09.09 | ₩40,303 | ₩40,370 | ₩40,076 | ₩40,076 | -0.56% | 12.9만 |
|---|
| 2026.09.08 | ₩40,316 | ₩40,397 | ₩40,210 | ₩40,263 | -0.13% | 14.6만 |
|---|
| 2026.09.04 | ₩40,250 | ₩40,557 | ₩40,223 | ₩40,490 | +0.60% | 16.8만 |
|---|
| 2026.09.03 | ₩40,063 | ₩40,156 | ₩39,942 | ₩40,143 | +0.20% | 23.3만 |
|---|
| 2026.09.02 | ₩39,889 | ₩40,089 | ₩39,728 | ₩40,063 | +0.44% | 56.2만 |
|---|
| 2026.09.01 | ₩39,635 | ₩40,049 | ₩39,635 | ₩39,822 | +0.47% | 19.4만 |
|---|
| 2026.08.31 | ₩39,648 | ₩39,769 | ₩39,461 | ₩39,555 | -0.24% | 10만 |
|---|
| 2026.08.28 | ₩39,555 | ₩39,688 | ₩39,234 | ₩39,435 | -0.30% | 12.6만 |
|---|
| 2026.08.27 | ₩39,421 | ₩39,475 | ₩39,207 | ₩39,475 | +0.14% | 17.5만 |
|---|
| 2026.08.26 | ₩39,394 | ₩39,501 | ₩39,288 | ₩39,328 | -0.17% | 12.1만 |
|---|
| 2026.08.25 | ₩39,060 | ₩39,354 | ₩39,060 | ₩39,261 | +0.51% | 10.6만 |
|---|
| 2026.08.24 | ₩39,034 | ₩39,114 | ₩38,873 | ₩39,007 | -0.07% | 14.1만 |
|---|
| 2026.08.21 | ₩39,247 | ₩39,368 | ₩39,127 | ₩39,247 | 0.00% | 17.2만 |
|---|
| 2026.08.20 | ₩38,619 | ₩38,927 | ₩38,619 | ₩38,793 | +0.45% | 12만 |
|---|
| 2026.08.19 | ₩38,940 | ₩39,020 | ₩38,780 | ₩38,913 | -0.07% | 9.6만 |
|---|
| 2026.08.18 | ₩38,579 | ₩38,633 | ₩38,299 | ₩38,459 | -0.31% | 13.4만 |
|---|
| 2026.08.17 | ₩38,873 | ₩38,980 | ₩38,793 | ₩38,806 | -0.17% | 17.9만 |
|---|
| 2026.08.14 | ₩38,713 | ₩38,806 | ₩38,633 | ₩38,726 | +0.03% | 9.3만 |
|---|
| 2026.08.13 | ₩38,927 | ₩38,927 | ₩38,753 | ₩38,806 | -0.31% | 12.4만 |
|---|
| 2026.08.12 | ₩39,047 | ₩39,060 | ₩38,913 | ₩38,994 | -0.14% | 15만 |
|---|
| 2026.08.11 | ₩39,100 | ₩39,100 | ₩38,780 | ₩38,900 | -0.51% | 17.1만 |
|---|
| 2026.08.10 | ₩39,141 | ₩39,261 | ₩39,034 | ₩39,261 | +0.31% | 18.4만 |
|---|
| 2026.08.07 | ₩39,194 | ₩39,261 | ₩39,007 | ₩39,154 | -0.10% | 7.6만 |
|---|
| 2026.08.06 | ₩38,847 | ₩39,114 | ₩38,847 | ₩38,953 | +0.28% | 11.4만 |
|---|
| 2026.08.05 | ₩39,301 | ₩39,301 | ₩38,940 | ₩39,020 | -0.71% | 10.1만 |
|---|
| 2026.08.04 | ₩38,927 | ₩39,341 | ₩38,860 | ₩39,247 | +0.82% | 30.8만 |
|---|
| 2026.08.03 | ₩38,673 | ₩38,847 | ₩38,593 | ₩38,833 | +0.41% | 16.5만 |
|---|
| 2026.07.31 | ₩38,633 | ₩38,766 | ₩38,379 | ₩38,753 | +0.31% | 19.5만 |
|---|
| 2026.07.30 | ₩38,005 | ₩38,486 | ₩37,978 | ₩38,379 | +0.98% | 10만 |
|---|
| 2026.07.29 | ₩37,804 | ₩38,192 | ₩37,537 | ₩37,684 | -0.32% | 32.2만 |
|---|
| 2026.07.28 | ₩37,737 | ₩38,058 | ₩37,617 | ₩37,924 | +0.50% | 11만 |
|---|
| 2026.07.27 | ₩38,218 | ₩38,218 | ₩37,804 | ₩38,085 | -0.35% | 36.6만 |
|---|
| 2026.07.24 | ₩37,924 | ₩38,152 | ₩37,818 | ₩37,884 | -0.11% | 20.7만 |
|---|
| 2026.07.23 | ₩38,178 | ₩38,285 | ₩37,844 | ₩37,991 | -0.49% | 15.2만 |
|---|
| 2026.07.22 | ₩38,152 | ₩38,379 | ₩38,152 | ₩38,352 | +0.53% | 15.3만 |
|---|
| 2026.07.21 | ₩38,152 | ₩38,152 | ₩37,924 | ₩38,071 | -0.21% | 13.2만 |
|---|
| 2026.07.20 | ₩37,911 | ₩37,965 | ₩37,617 | ₩37,617 | -0.78% | 22.4만 |
|---|
| 2026.07.17 | ₩37,310 | ₩37,617 | ₩37,310 | ₩37,537 | +0.61% | 20.7만 |
|---|
| 2026.07.16 | ₩37,858 | ₩38,018 | ₩37,764 | ₩37,791 | -0.18% | 11.1만 |
|---|
| 2026.07.15 | ₩37,978 | ₩38,285 | ₩37,831 | ₩38,098 | +0.32% | 12.7만 |
|---|
| 2026.07.14 | ₩37,858 | ₩38,058 | ₩37,764 | ₩37,818 | -0.11% | 18.9만 |
|---|
| 2026.07.13 | ₩37,884 | ₩37,965 | ₩37,550 | ₩37,590 | -0.78% | 13.2만 |
|---|
| 2026.07.10 | ₩37,724 | ₩38,125 | ₩37,724 | ₩38,085 | +0.96% | 20.7만 |
|---|
| 2026.07.09 | ₩37,510 | ₩37,737 | ₩37,510 | ₩37,644 | +0.36% | 32.2만 |
|---|
| 2026.07.08 | ₩37,390 | ₩37,564 | ₩37,163 | ₩37,524 | +0.36% | 91.3만 |
|---|
| 2026.07.07 | ₩37,190 | ₩37,377 | ₩36,882 | ₩36,989 | -0.54% | 18.6만 |
|---|
| 2026.07.06 | ₩37,417 | ₩37,630 | ₩37,417 | ₩37,550 | +0.36% | 72만 |
|---|
| 2026.07.02 | ₩37,283 | ₩37,483 | ₩36,682 | ₩36,976 | -0.82% | 15.4만 |
|---|
| 2026.07.01 | ₩36,802 | ₩37,256 | ₩36,802 | ₩36,949 | +0.40% | 21.9만 |
|---|
| 2026.06.30 | ₩37,136 | ₩37,363 | ₩37,109 | ₩37,256 | +0.32% | 17.4만 |
|---|
| 2026.06.29 | ₩37,056 | ₩37,216 | ₩36,749 | ₩37,109 | +0.14% | 34.9만 |
|---|
| 2026.06.26 | ₩36,588 | ₩37,056 | ₩36,548 | ₩36,869 | +0.77% | 34.9만 |
|---|
| 2026.06.25 | ₩37,430 | ₩37,430 | ₩36,936 | ₩37,029 | -1.07% | 49.1만 |
|---|
| 2026.06.24 | ₩37,270 | ₩37,403 | ₩37,083 | ₩37,203 | -0.18% | 27.4만 |
|---|
| 2026.06.23 | ₩37,577 | ₩37,804 | ₩37,510 | ₩37,604 | +0.07% | 59.9만 |
|---|
| 2026.06.22 | ₩38,646 | ₩38,753 | ₩38,486 | ₩38,619 | -0.07% | 11.6만 |
|---|
| 2026.06.18 | ₩38,833 | ₩38,873 | ₩38,713 | ₩38,833 | 0.00% | 13.4만 |
|---|
| 2026.06.17 | ₩39,074 | ₩39,167 | ₩38,459 | ₩38,512 | -1.44% | 20.2만 |
|---|
| 2026.06.16 | ₩39,114 | ₩39,261 | ₩38,833 | ₩38,873 | -0.61% | 16.9만 |
|---|
| 2026.06.15 | ₩39,541 | ₩39,635 | ₩39,261 | ₩39,288 | -0.64% | 9.7만 |
|---|
| 2026.06.12 | ₩38,686 | ₩38,860 | ₩38,579 | ₩38,740 | +0.14% | 12.2만 |
|---|
| 2026.06.11 | ₩37,671 | ₩38,659 | ₩37,671 | ₩38,486 | +2.16% | 13.4만 |
|---|
| 2026.06.10 | ₩37,831 | ₩38,112 | ₩37,577 | ₩37,604 | -0.60% | 22만 |
|---|
| 2026.06.09 | ₩38,472 | ₩38,700 | ₩37,510 | ₩38,018 | -1.18% | 23.8만 |
|---|
| 2026.06.08 | ₩38,138 | ₩38,312 | ₩37,924 | ₩37,938 | -0.53% | 18.9만 |
|---|
| 2026.06.05 | ₩38,753 | ₩38,806 | ₩37,737 | ₩37,858 | -2.31% | 76.4만 |
|---|
| 2026.06.04 | ₩39,288 | ₩39,368 | ₩39,100 | ₩39,261 | -0.07% | 8.8만 |
|---|
| 2026.06.03 | ₩39,782 | ₩39,835 | ₩39,381 | ₩39,394 | -0.97% | 21.2만 |
|---|
| 2026.06.02 | ₩39,916 | ₩40,236 | ₩39,809 | ₩40,049 | +0.33% | 24.9만 |
|---|
| 2026.06.01 | ₩39,141 | ₩39,528 | ₩39,074 | ₩39,341 | +0.51% | 20.7만 |
|---|
| 2026.05.29 | ₩38,994 | ₩39,141 | ₩38,847 | ₩38,847 | -0.38% | 58.9만 |
|---|
| 2026.05.28 | ₩38,566 | ₩38,940 | ₩38,419 | ₩38,833 | +0.69% | 23.8만 |
|---|
| 2026.05.27 | ₩39,060 | ₩39,207 | ₩38,806 | ₩38,887 | -0.44% | 18.8만 |
|---|
| 2026.05.26 | ₩38,847 | ₩39,100 | ₩38,793 | ₩39,007 | +0.41% | 13.4만 |
|---|
| 2026.05.22 | ₩38,259 | ₩38,499 | ₩38,178 | ₩38,285 | +0.07% | 19.9만 |
|---|
| 2026.05.21 | ₩37,978 | ₩38,432 | ₩37,844 | ₩38,232 | +0.67% | 21.2만 |
|---|
| 2026.05.20 | ₩37,951 | ₩38,299 | ₩37,884 | ₩38,232 | +0.74% | 10.4만 |
|---|
| 2026.05.19 | ₩37,697 | ₩38,058 | ₩37,657 | ₩37,898 | +0.53% | 15.4만 |
|---|
| 2026.05.18 | ₩38,325 | ₩38,325 | ₩37,924 | ₩38,218 | -0.28% | 14.4만 |
|---|
| 2026.05.15 | ₩38,152 | ₩38,232 | ₩37,898 | ₩38,085 | -0.18% | 33.6만 |
|---|
| 2026.05.14 | ₩38,953 | ₩39,100 | ₩38,633 | ₩39,020 | +0.17% | 26.9만 |
|---|
| 2026.05.13 | ₩38,766 | ₩39,368 | ₩38,766 | ₩39,181 | +1.07% | 19.8만 |
|---|
| 2026.05.12 | ₩38,940 | ₩38,967 | ₩38,512 | ₩38,833 | -0.27% | 15.7만 |
|---|
| 2026.05.11 | ₩39,368 | ₩39,421 | ₩39,261 | ₩39,368 | 0.00% | 14.7만 |
|---|
| 2026.05.08 | ₩39,181 | ₩39,408 | ₩39,127 | ₩39,221 | +0.10% | 20.8만 |
|---|
| 2026.05.07 | ₩39,448 | ₩39,528 | ₩38,847 | ₩38,994 | -1.15% | 9.8만 |
|---|
| 2026.05.06 | ₩39,154 | ₩39,448 | ₩39,020 | ₩39,381 | +0.58% | 117.2만 |
|---|
| 2026.05.05 | ₩38,499 | ₩38,753 | ₩38,446 | ₩38,593 | +0.24% | 13.3만 |
|---|
| 2026.05.04 | ₩38,312 | ₩38,352 | ₩37,951 | ₩38,112 | -0.52% | 16.1만 |
|---|
| 2026.05.01 | ₩38,245 | ₩38,486 | ₩38,205 | ₩38,218 | -0.07% | 8.8만 |
|---|
| 2026.04.30 | ₩37,978 | ₩38,419 | ₩37,791 | ₩38,379 | +1.06% | 8.5만 |
|---|
| 2026.04.29 | ₩38,071 | ₩38,071 | ₩37,537 | ₩37,737 | -0.88% | 25.6만 |
|---|
| 2026.04.28 | ₩37,818 | ₩37,924 | ₩37,657 | ₩37,898 | +0.21% | 11.8만 |
|---|
| 2026.04.27 | ₩38,085 | ₩38,125 | ₩37,884 | ₩37,951 | -0.35% | 10.2만 |
|---|
| 2026.04.24 | ₩38,031 | ₩38,205 | ₩37,764 | ₩38,205 | +0.46% | 9.7만 |
|---|
| 2026.04.23 | ₩37,951 | ₩37,991 | ₩37,430 | ₩37,711 | -0.63% | 14.2만 |
|---|
| 2026.04.22 | ₩38,152 | ₩38,245 | ₩38,071 | ₩38,178 | +0.07% | 17.9만 |
|---|
| 2026.04.21 | ₩38,259 | ₩38,259 | ₩37,724 | ₩37,724 | -1.40% | 20만 |
|---|
| 2026.04.20 | ₩38,138 | ₩38,312 | ₩38,058 | ₩38,285 | +0.39% | 18.5만 |
|---|
| 2026.04.17 | ₩38,285 | ₩38,566 | ₩38,259 | ₩38,352 | +0.17% | 28.1만 |
|---|
| 2026.04.16 | ₩37,978 | ₩38,112 | ₩37,777 | ₩38,005 | +0.07% | 13.2만 |
|---|
| 2026.04.15 | ₩37,858 | ₩37,965 | ₩37,711 | ₩37,884 | +0.07% | 16.7만 |
|---|
| 2026.04.14 | ₩37,791 | ₩38,005 | ₩37,777 | ₩37,924 | +0.35% | 29.2만 |
|---|
| 2026.04.13 | ₩37,136 | ₩37,630 | ₩37,016 | ₩37,630 | +1.33% | 82.2만 |
|---|
| 2026.04.10 | ₩37,283 | ₩37,390 | ₩37,096 | ₩37,230 | -0.14% | 19.8만 |
|---|
| 2026.04.09 | ₩36,789 | ₩37,149 | ₩36,735 | ₩37,096 | +0.84% | 16.3만 |
|---|
| 2026.04.08 | ₩37,163 | ₩37,283 | ₩36,789 | ₩36,989 | -0.47% | 45만 |
|---|
| 2026.04.07 | ₩35,826 | ₩35,933 | ₩35,492 | ₩35,933 | +0.30% | 27.2만 |
|---|
| 2026.04.06 | ₩35,813 | ₩36,027 | ₩35,773 | ₩35,893 | +0.22% | 31.1만 |
|---|
| 2026.04.02 | ₩35,399 | ₩35,920 | ₩35,359 | ₩35,800 | +1.13% | 44만 |
|---|
| 2026.04.01 | ₩35,813 | ₩36,054 | ₩35,720 | ₩35,800 | -0.04% | 18.9만 |
|---|
| 2026.03.31 | ₩35,345 | ₩35,960 | ₩35,118 | ₩35,960 | +1.74% | 23.6만 |
|---|
| 2026.03.30 | ₩35,225 | ₩35,225 | ₩34,784 | ₩34,958 | -0.76% | 44.7만 |
|---|
| 2026.03.27 | ₩35,051 | ₩35,105 | ₩34,744 | ₩34,838 | -0.61% | 42.3만 |
|---|
| 2026.03.26 | ₩35,279 | ₩35,479 | ₩34,958 | ₩34,985 | -0.83% | 40.3만 |
|---|
| 2026.03.25 | ₩35,613 | ₩35,826 | ₩35,546 | ₩35,720 | +0.30% | 15.8만 |
|---|
| 2026.03.24 | ₩34,811 | ₩35,212 | ₩34,731 | ₩35,025 | +0.61% | 22.8만 |
|---|
| 2026.03.23 | ₩34,958 | ₩35,546 | ₩34,945 | ₩35,212 | +0.73% | 42.1만 |
|---|
| 2026.03.20 | ₩35,252 | ₩35,305 | ₩34,597 | ₩34,664 | -1.67% | 59.8만 |
|---|
| 2026.03.19 | ₩35,212 | ₩35,826 | ₩35,092 | ₩35,666 | +1.29% | 26.7만 |
|---|
| 2026.03.18 | ₩36,040 | ₩36,201 | ₩35,639 | ₩35,653 | -1.08% | 28.7만 |
|---|
| 2026.03.17 | ₩36,561 | ₩36,588 | ₩36,334 | ₩36,388 | -0.48% | 52.6만 |
|---|
| 2026.03.16 | ₩36,134 | ₩36,401 | ₩36,067 | ₩36,267 | +0.37% | 98.8만 |
|---|
| 2026.03.13 | ₩36,094 | ₩36,187 | ₩35,519 | ₩35,573 | -1.44% | 29.9만 |
|---|
| 2026.03.12 | ₩36,281 | ₩36,281 | ₩35,706 | ₩35,826 | -1.25% | 47.3만 |
|---|
| 2026.03.11 | ₩36,308 | ₩36,561 | ₩36,241 | ₩36,414 | +0.29% | 41만 |
|---|
| 2026.03.10 | ₩36,267 | ₩36,749 | ₩36,094 | ₩36,374 | +0.29% | 35.5만 |
|---|
| 2026.03.09 | ₩35,613 | ₩36,361 | ₩35,345 | ₩36,308 | +1.95% | 71.1만 |
|---|
| 2026.03.06 | ₩35,506 | ₩35,907 | ₩35,479 | ₩35,746 | +0.68% | 25.5만 |
|---|
| 2026.03.05 | ₩36,067 | ₩36,161 | ₩35,546 | ₩35,893 | -0.48% | 38.7만 |
|---|
| 2026.03.04 | ₩36,441 | ₩36,588 | ₩36,147 | ₩36,495 | +0.15% | 23.7만 |
|---|
| 2026.03.03 | ₩36,308 | ₩36,561 | ₩35,639 | ₩36,481 | +0.48% | 78.7만 |
|---|
| 2026.03.02 | ₩37,430 | ₩37,871 | ₩37,417 | ₩37,671 | +0.64% | 24.4만 |
|---|
| 2026.02.27 | ₩38,085 | ₩38,205 | ₩37,978 | ₩38,098 | +0.04% | 39.2만 |
|---|
| 2026.02.26 | ₩38,419 | ₩38,419 | ₩37,884 | ₩38,218 | -0.52% | 18.4만 |
|---|
| 2026.02.25 | ₩38,673 | ₩38,726 | ₩38,406 | ₩38,619 | -0.14% | 15.1만 |
|---|
| 2026.02.24 | ₩38,152 | ₩38,432 | ₩38,058 | ₩38,352 | +0.53% | 45.2만 |
|---|
| 2026.02.23 | ₩38,138 | ₩38,245 | ₩37,791 | ₩37,898 | -0.63% | 14.8만 |
|---|
| 2026.02.20 | ₩37,510 | ₩38,165 | ₩37,430 | ₩38,152 | +1.71% | 21.8만 |
|---|
| 2026.02.19 | ₩37,550 | ₩37,577 | ₩37,337 | ₩37,577 | +0.07% | 14.1만 |
|---|
| 2026.02.18 | ₩37,777 | ₩37,871 | ₩37,550 | ₩37,657 | -0.32% | 22.1만 |
|---|
| 2026.02.17 | ₩37,377 | ₩37,564 | ₩37,083 | ₩37,483 | +0.29% | 24만 |
|---|
| 2026.02.13 | ₩37,430 | ₩37,550 | ₩37,149 | ₩37,483 | +0.14% | 25만 |
|---|
| 2026.02.12 | ₩38,339 | ₩38,339 | ₩37,483 | ₩37,657 | -1.78% | 36.1만 |
|---|
| 2026.02.11 | ₩38,098 | ₩38,232 | ₩37,831 | ₩38,165 | +0.18% | 332.7만 |
|---|
| 2026.02.10 | ₩37,804 | ₩37,884 | ₩37,671 | ₩37,818 | +0.04% | 43.9만 |
|---|
| 2026.02.09 | ₩37,323 | ₩37,751 | ₩37,176 | ₩37,697 | +1.00% | 31.1만 |
|---|
| 2026.02.06 | ₩37,002 | ₩37,377 | ₩36,976 | ₩37,337 | +0.90% | 35.6만 |
|---|
| 2026.02.05 | ₩36,815 | ₩36,882 | ₩36,508 | ₩36,561 | -0.69% | 23.6만 |
|---|
| 2026.02.04 | ₩37,243 | ₩37,243 | ₩36,642 | ₩36,815 | -1.15% | 61.5만 |
|---|
| 2026.02.03 | ₩37,083 | ₩37,136 | ₩36,642 | ₩36,949 | -0.36% | 36.1만 |
|---|
| 2026.02.02 | ₩36,628 | ₩36,949 | ₩36,535 | ₩36,869 | +0.66% | 15만 |
|---|
| 2026.01.30 | ₩37,337 | ₩37,417 | ₩36,722 | ₩36,869 | -1.25% | 28만 |
|---|
| 2026.01.29 | ₩38,152 | ₩38,205 | ₩37,390 | ₩37,871 | -0.74% | 38.3만 |
|---|
| 2026.01.28 | ₩37,938 | ₩37,938 | ₩37,644 | ₩37,844 | -0.25% | 32.9만 |
|---|
| 2026.01.27 | ₩37,350 | ₩37,617 | ₩37,283 | ₩37,564 | +0.57% | 31.2만 |
|---|
| 2026.01.26 | ₩36,922 | ₩37,123 | ₩36,869 | ₩36,962 | +0.11% | 59.2만 |
|---|
| 2026.01.23 | ₩36,588 | ₩36,882 | ₩36,468 | ₩36,855 | +0.73% | 40.3만 |
|---|
| 2026.01.22 | ₩36,548 | ₩36,789 | ₩36,468 | ₩36,642 | +0.26% | 25만 |
|---|
| 2026.01.21 | ₩36,067 | ₩36,361 | ₩36,040 | ₩36,281 | +0.59% | 30.1만 |
|---|
| 2026.01.20 | ₩35,826 | ₩36,000 | ₩35,733 | ₩35,800 | -0.07% | 20만 |
|---|
| 2026.01.16 | ₩36,080 | ₩36,080 | ₩35,800 | ₩35,947 | -0.37% | 19.2만 |
|---|
| 2026.01.15 | ₩36,254 | ₩36,374 | ₩36,040 | ₩36,241 | -0.04% | 23.3만 |
|---|
| 2026.01.14 | ₩35,920 | ₩36,067 | ₩35,867 | ₩36,054 | +0.37% | 26.5만 |
|---|
| 2026.01.13 | ₩35,933 | ₩35,933 | ₩35,733 | ₩35,800 | -0.37% | 26.5만 |
|---|
| 2026.01.12 | ₩35,532 | ₩36,000 | ₩35,532 | ₩35,960 | +1.20% | 16.2만 |
|---|
| 2026.01.09 | ₩35,279 | ₩35,426 | ₩35,238 | ₩35,399 | +0.34% | 8.9만 |
|---|
| 2026.01.08 | ₩35,172 | ₩35,359 | ₩35,092 | ₩35,345 | +0.49% | 23.2만 |
|---|
| 2026.01.07 | ₩35,492 | ₩35,492 | ₩35,305 | ₩35,372 | -0.34% | 13.3만 |
|---|
| 2026.01.06 | ₩35,639 | ₩35,733 | ₩35,546 | ₩35,599 | -0.11% | 36.2만 |
|---|
| 2026.01.05 | ₩35,238 | ₩35,439 | ₩35,118 | ₩35,426 | +0.53% | 70.3만 |
|---|
| 2026.01.02 | ₩35,065 | ₩35,252 | ₩34,945 | ₩35,252 | +0.53% | 21.1만 |
|---|
| 2025.12.31 | ₩34,637 | ₩34,637 | ₩34,450 | ₩34,490 | -0.42% | 6.6만 |
|---|
| 2025.12.30 | ₩34,664 | ₩34,664 | ₩34,557 | ₩34,584 | -0.23% | 10.2만 |
|---|
| 2025.12.29 | ₩34,370 | ₩34,397 | ₩34,276 | ₩34,397 | +0.08% | 23.9만 |
|---|
| 2025.12.26 | ₩34,477 | ₩34,584 | ₩34,410 | ₩34,584 | +0.31% | 9.4만 |
|---|
| 2025.12.24 | ₩34,490 | ₩34,490 | ₩34,357 | ₩34,397 | -0.27% | 7.3만 |
|---|
| 2025.12.23 | ₩34,210 | ₩34,410 | ₩34,196 | ₩34,410 | +0.59% | 21.6만 |
|---|
| 2025.12.22 | ₩34,116 | ₩34,250 | ₩34,116 | ₩34,223 | +0.31% | 14.5만 |
|---|
| 2025.12.19 | ₩34,490 | ₩34,677 | ₩34,490 | ₩34,544 | +0.15% | 15.1만 |
|---|
| 2025.12.18 | ₩34,357 | ₩34,530 | ₩34,303 | ₩34,357 | 0.00% | 16.4만 |
|---|
| 2025.12.17 | ₩34,357 | ₩34,357 | ₩33,982 | ₩33,982 | -1.09% | 20.9만 |
|---|
| 2025.12.16 | ₩34,250 | ₩34,276 | ₩34,076 | ₩34,169 | -0.23% | 31.5만 |
|---|
| 2025.12.15 | ₩34,717 | ₩34,717 | ₩34,477 | ₩34,504 | -0.62% | 30.7만 |
|---|
| 2025.12.12 | ₩34,824 | ₩34,851 | ₩34,343 | ₩34,490 | -0.96% | 16.9만 |
|---|
| 2025.12.11 | ₩34,530 | ₩34,784 | ₩34,490 | ₩34,731 | +0.58% | 40.2만 |
|---|
| 2025.12.10 | ₩34,544 | ₩34,838 | ₩34,477 | ₩34,757 | +0.62% | 14.9만 |
|---|
| 2025.12.09 | ₩34,410 | ₩34,530 | ₩34,330 | ₩34,517 | +0.31% | 13.7만 |
|---|
| 2025.12.08 | ₩34,811 | ₩34,811 | ₩34,557 | ₩34,651 | -0.46% | 14만 |
|---|
| 2025.12.05 | ₩35,065 | ₩35,198 | ₩34,798 | ₩34,838 | -0.65% | 12.1만 |
|---|
| 2025.12.04 | ₩34,798 | ₩34,838 | ₩34,691 | ₩34,784 | -0.04% | 10.1만 |
|---|
| 2025.12.03 | ₩34,610 | ₩34,731 | ₩34,597 | ₩34,717 | +0.31% | 18.2만 |
|---|
| 2025.12.02 | ₩34,677 | ₩34,731 | ₩34,530 | ₩34,717 | +0.12% | 11.6만 |
|---|
| 2025.12.01 | ₩34,597 | ₩34,771 | ₩34,584 | ₩34,664 | +0.19% | 12.9만 |
|---|
| 2025.11.28 | ₩34,557 | ₩34,637 | ₩34,504 | ₩34,637 | +0.23% | 3.7만 |
|---|
| 2025.11.26 | ₩34,477 | ₩34,584 | ₩34,370 | ₩34,490 | +0.04% | 15.4만 |
|---|
| 2025.11.25 | ₩34,250 | ₩34,357 | ₩34,063 | ₩34,357 | +0.31% | 20만 |
|---|
| 2025.11.24 | ₩34,022 | ₩34,210 | ₩33,982 | ₩34,196 | +0.51% | 12.7만 |
|---|
| 2025.11.21 | ₩33,742 | ₩34,049 | ₩33,515 | ₩33,916 | +0.51% | 20.7만 |
|---|
| 2025.11.20 | ₩34,624 | ₩34,704 | ₩33,942 | ₩33,956 | -1.93% | 48.2만 |
|---|
| 2025.11.19 | ₩34,290 | ₩34,490 | ₩34,196 | ₩34,290 | 0.00% | 42만 |
|---|
| 2025.11.18 | ₩34,276 | ₩34,557 | ₩34,210 | ₩34,477 | +0.58% | 25.4만 |
|---|
| 2025.11.17 | ₩34,771 | ₩34,838 | ₩34,450 | ₩34,544 | -0.65% | 8.9만 |
|---|
| 2025.11.14 | ₩34,891 | ₩35,225 | ₩34,864 | ₩34,985 | +0.27% | 23만 |
|---|
| 2025.11.13 | ₩35,439 | ₩35,439 | ₩34,985 | ₩35,051 | -1.09% | 9.9만 |
|---|
| 2025.11.12 | ₩35,412 | ₩35,412 | ₩35,252 | ₩35,345 | -0.19% | 13.2만 |
|---|
| 2025.11.11 | ₩35,238 | ₩35,385 | ₩35,238 | ₩35,319 | +0.23% | 6.8만 |
|---|
| 2025.11.10 | ₩35,051 | ₩35,238 | ₩34,985 | ₩35,225 | +0.50% | 15만 |
|---|
| 2025.11.07 | ₩34,490 | ₩34,731 | ₩34,263 | ₩34,731 | +0.70% | 31.4만 |
|---|
| 2025.11.06 | ₩34,838 | ₩34,971 | ₩34,597 | ₩34,677 | -0.46% | 22.7만 |
|---|
| 2025.11.05 | ₩34,477 | ₩34,757 | ₩34,437 | ₩34,677 | +0.58% | 12.7만 |
|---|
| 2025.11.04 | ₩34,343 | ₩34,504 | ₩34,263 | ₩34,303 | -0.12% | 109.2만 |
|---|
| 2025.11.03 | ₩34,677 | ₩34,757 | ₩34,570 | ₩34,704 | +0.08% | 9.7만 |
|---|
| 2025.10.31 | ₩34,637 | ₩34,651 | ₩34,463 | ₩34,570 | -0.19% | 11.9만 |
|---|
| 2025.10.30 | ₩34,757 | ₩34,958 | ₩34,691 | ₩34,798 | +0.12% | 14.5만 |
|---|
| 2025.10.29 | ₩35,305 | ₩35,345 | ₩35,038 | ₩35,172 | -0.38% | 12.6만 |
|---|
| 2025.10.28 | ₩34,904 | ₩35,092 | ₩34,824 | ₩35,051 | +0.42% | 23.7만 |
|---|
| 2025.10.27 | ₩34,971 | ₩35,025 | ₩34,904 | ₩34,985 | +0.04% | 8.4만 |
|---|
| 2025.10.24 | ₩34,784 | ₩34,798 | ₩34,691 | ₩34,691 | -0.27% | 6.7만 |
|---|
| 2025.10.23 | ₩34,450 | ₩34,610 | ₩34,437 | ₩34,517 | +0.19% | 8.5만 |
|---|
| 2025.10.22 | ₩34,009 | ₩34,316 | ₩33,956 | ₩34,143 | +0.39% | 18.1만 |
|---|
| 2025.10.21 | ₩34,196 | ₩34,250 | ₩34,063 | ₩34,089 | -0.31% | 47.8만 |
|---|
| 2025.10.20 | ₩34,169 | ₩34,490 | ₩34,169 | ₩34,463 | +0.86% | 8.5만 |
|---|
| 2025.10.17 | ₩33,755 | ₩34,063 | ₩33,715 | ₩34,022 | +0.79% | 8만 |
|---|
| 2025.10.16 | ₩34,049 | ₩34,223 | ₩33,822 | ₩33,969 | -0.24% | 10.6만 |
|---|
| 2025.10.15 | ₩33,809 | ₩33,875 | ₩33,541 | ₩33,728 | -0.24% | 18.3만 |
|---|
| 2025.10.14 | ₩33,194 | ₩33,581 | ₩33,154 | ₩33,368 | +0.52% | 15.2만 |
|---|
| 2025.10.13 | ₩33,501 | ₩33,675 | ₩33,421 | ₩33,568 | +0.20% | 9.5만 |
|---|
| 2025.10.10 | ₩33,929 | ₩33,956 | ₩32,539 | ₩32,633 | -3.82% | 27.8만 |
|---|