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 | ₩39,524 | ₩39,711 | ₩39,484 | ₩39,618 | +0.24% | 11.4만 |
| 2026.10.08 | ₩39,176 | ₩39,377 | ₩39,042 | ₩39,136 | -0.10% | 15.2만 |
| 2026.10.07 | ₩39,337 | ₩39,484 | ₩39,216 | ₩39,337 | 0.00% | 16.5만 |
| 2026.10.06 | ₩39,872 | ₩39,872 | ₩39,618 | ₩39,698 | -0.44% | 16.2만 |
| 2026.10.05 | ₩39,631 | ₩39,899 | ₩39,564 | ₩39,765 | +0.34% | 21.7만 |
| 2026.10.02 | ₩38,868 | ₩38,949 | ₩38,601 | ₩38,922 | +0.14% | 38.2만 |
| 2026.10.01 | ₩38,801 | ₩38,949 | ₩38,480 | ₩38,694 | -0.28% | 62.8만 |
| 2026.09.30 | ₩38,989 | ₩39,136 | ₩38,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,895 |
| -0.24% |
| 13.4만 |
| 2026.09.29 | ₩38,962 | ₩38,989 | ₩38,708 | ₩38,935 | -0.07% | 22.8만 |
|---|
| 2026.09.28 | ₩39,015 | ₩39,163 | ₩38,868 | ₩39,056 | +0.10% | 37.1만 |
|---|
| 2026.09.25 | ₩39,230 | ₩39,283 | ₩38,989 | ₩39,136 | -0.24% | 22.8만 |
|---|
| 2026.09.24 | ₩39,216 | ₩39,337 | ₩39,029 | ₩39,096 | -0.31% | 35.3만 |
|---|
| 2026.09.23 | ₩39,644 | ₩39,644 | ₩39,216 | ₩39,296 | -0.88% | 19.9만 |
|---|
| 2026.09.22 | ₩39,818 | ₩39,979 | ₩39,671 | ₩39,832 | +0.03% | 20.3만 |
|---|
| 2026.09.21 | ₩39,751 | ₩39,939 | ₩39,618 | ₩39,899 | +0.37% | 9.2만 |
|---|
| 2026.09.18 | ₩39,604 | ₩39,751 | ₩39,497 | ₩39,751 | +0.37% | 9.7만 |
|---|
| 2026.09.17 | ₩39,671 | ₩39,872 | ₩39,537 | ₩39,725 | +0.13% | 17.4만 |
|---|
| 2026.09.16 | ₩39,484 | ₩39,644 | ₩39,029 | ₩39,163 | -0.81% | 76.6만 |
|---|
| 2026.09.15 | ₩39,537 | ₩39,537 | ₩39,323 | ₩39,363 | -0.44% | 30.5만 |
|---|
| 2026.09.14 | ₩39,484 | ₩39,832 | ₩39,417 | ₩39,644 | +0.41% | 9.5만 |
|---|
| 2026.09.11 | ₩40,166 | ₩40,166 | ₩39,899 | ₩39,952 | -0.53% | 20.3만 |
|---|
| 2026.09.10 | ₩39,912 | ₩40,006 | ₩39,725 | ₩39,751 | -0.40% | 36.8만 |
|---|
| 2026.09.09 | ₩40,353 | ₩40,420 | ₩40,126 | ₩40,126 | -0.56% | 12.9만 |
|---|
| 2026.09.08 | ₩40,367 | ₩40,447 | ₩40,260 | ₩40,313 | -0.13% | 14.6만 |
|---|
| 2026.09.04 | ₩40,300 | ₩40,608 | ₩40,273 | ₩40,541 | +0.60% | 16.8만 |
|---|
| 2026.09.03 | ₩40,113 | ₩40,206 | ₩39,992 | ₩40,193 | +0.20% | 23.3만 |
|---|
| 2026.09.02 | ₩39,939 | ₩40,139 | ₩39,778 | ₩40,113 | +0.44% | 56.2만 |
|---|
| 2026.09.01 | ₩39,684 | ₩40,099 | ₩39,684 | ₩39,872 | +0.47% | 19.4만 |
|---|
| 2026.08.31 | ₩39,698 | ₩39,818 | ₩39,511 | ₩39,604 | -0.24% | 10만 |
|---|
| 2026.08.28 | ₩39,604 | ₩39,738 | ₩39,283 | ₩39,484 | -0.30% | 12.6만 |
|---|
| 2026.08.27 | ₩39,470 | ₩39,524 | ₩39,256 | ₩39,524 | +0.14% | 17.5만 |
|---|
| 2026.08.26 | ₩39,444 | ₩39,551 | ₩39,337 | ₩39,377 | -0.17% | 12.1만 |
|---|
| 2026.08.25 | ₩39,109 | ₩39,404 | ₩39,109 | ₩39,310 | +0.51% | 10.6만 |
|---|
| 2026.08.24 | ₩39,082 | ₩39,163 | ₩38,922 | ₩39,056 | -0.07% | 14.1만 |
|---|
| 2026.08.21 | ₩39,296 | ₩39,417 | ₩39,176 | ₩39,296 | 0.00% | 17.2만 |
|---|
| 2026.08.20 | ₩38,668 | ₩38,975 | ₩38,668 | ₩38,842 | +0.45% | 12만 |
|---|
| 2026.08.19 | ₩38,989 | ₩39,069 | ₩38,828 | ₩38,962 | -0.07% | 9.6만 |
|---|
| 2026.08.18 | ₩38,627 | ₩38,681 | ₩38,347 | ₩38,507 | -0.31% | 13.4만 |
|---|
| 2026.08.17 | ₩38,922 | ₩39,029 | ₩38,842 | ₩38,855 | -0.17% | 17.9만 |
|---|
| 2026.08.14 | ₩38,761 | ₩38,855 | ₩38,681 | ₩38,775 | +0.03% | 9.3만 |
|---|
| 2026.08.13 | ₩38,975 | ₩38,975 | ₩38,801 | ₩38,855 | -0.31% | 12.4만 |
|---|
| 2026.08.12 | ₩39,096 | ₩39,109 | ₩38,962 | ₩39,042 | -0.14% | 15만 |
|---|
| 2026.08.11 | ₩39,149 | ₩39,149 | ₩38,828 | ₩38,949 | -0.51% | 17.1만 |
|---|
| 2026.08.10 | ₩39,189 | ₩39,310 | ₩39,082 | ₩39,310 | +0.31% | 18.4만 |
|---|
| 2026.08.07 | ₩39,243 | ₩39,310 | ₩39,056 | ₩39,203 | -0.10% | 7.6만 |
|---|
| 2026.08.06 | ₩38,895 | ₩39,163 | ₩38,895 | ₩39,002 | +0.28% | 11.4만 |
|---|
| 2026.08.05 | ₩39,350 | ₩39,350 | ₩38,989 | ₩39,069 | -0.71% | 10.1만 |
|---|
| 2026.08.04 | ₩38,975 | ₩39,390 | ₩38,908 | ₩39,296 | +0.82% | 30.8만 |
|---|
| 2026.08.03 | ₩38,721 | ₩38,895 | ₩38,641 | ₩38,882 | +0.41% | 16.5만 |
|---|
| 2026.07.31 | ₩38,681 | ₩38,815 | ₩38,427 | ₩38,801 | +0.31% | 19.5만 |
|---|
| 2026.07.30 | ₩38,052 | ₩38,534 | ₩38,025 | ₩38,427 | +0.98% | 10만 |
|---|
| 2026.07.29 | ₩37,851 | ₩38,239 | ₩37,584 | ₩37,731 | -0.32% | 32.2만 |
|---|
| 2026.07.28 | ₩37,785 | ₩38,106 | ₩37,664 | ₩37,972 | +0.50% | 11만 |
|---|
| 2026.07.27 | ₩38,266 | ₩38,266 | ₩37,851 | ₩38,132 | -0.35% | 36.6만 |
|---|
| 2026.07.24 | ₩37,972 | ₩38,199 | ₩37,865 | ₩37,932 | -0.11% | 20.7만 |
|---|
| 2026.07.23 | ₩38,226 | ₩38,333 | ₩37,892 | ₩38,039 | -0.49% | 15.2만 |
|---|
| 2026.07.22 | ₩38,199 | ₩38,427 | ₩38,199 | ₩38,400 | +0.53% | 15.3만 |
|---|
| 2026.07.21 | ₩38,199 | ₩38,199 | ₩37,972 | ₩38,119 | -0.21% | 13.2만 |
|---|
| 2026.07.20 | ₩37,958 | ₩38,012 | ₩37,664 | ₩37,664 | -0.78% | 22.4만 |
|---|
| 2026.07.17 | ₩37,356 | ₩37,664 | ₩37,356 | ₩37,584 | +0.61% | 20.7만 |
|---|
| 2026.07.16 | ₩37,905 | ₩38,066 | ₩37,811 | ₩37,838 | -0.18% | 11.1만 |
|---|
| 2026.07.15 | ₩38,025 | ₩38,333 | ₩37,878 | ₩38,146 | +0.32% | 12.7만 |
|---|
| 2026.07.14 | ₩37,905 | ₩38,106 | ₩37,811 | ₩37,865 | -0.11% | 18.9만 |
|---|
| 2026.07.13 | ₩37,932 | ₩38,012 | ₩37,597 | ₩37,637 | -0.78% | 13.2만 |
|---|
| 2026.07.10 | ₩37,771 | ₩38,173 | ₩37,771 | ₩38,132 | +0.96% | 20.7만 |
|---|
| 2026.07.09 | ₩37,557 | ₩37,785 | ₩37,557 | ₩37,691 | +0.36% | 32.2만 |
|---|
| 2026.07.08 | ₩37,437 | ₩37,611 | ₩37,209 | ₩37,570 | +0.36% | 91.3만 |
|---|
| 2026.07.07 | ₩37,236 | ₩37,423 | ₩36,928 | ₩37,035 | -0.54% | 18.6만 |
|---|
| 2026.07.06 | ₩37,463 | ₩37,678 | ₩37,463 | ₩37,597 | +0.36% | 72만 |
|---|
| 2026.07.02 | ₩37,330 | ₩37,530 | ₩36,728 | ₩37,022 | -0.82% | 15.4만 |
|---|
| 2026.07.01 | ₩36,848 | ₩37,303 | ₩36,848 | ₩36,995 | +0.40% | 21.9만 |
|---|
| 2026.06.30 | ₩37,182 | ₩37,410 | ₩37,156 | ₩37,303 | +0.32% | 17.4만 |
|---|
| 2026.06.29 | ₩37,102 | ₩37,263 | ₩36,794 | ₩37,156 | +0.14% | 34.9만 |
|---|
| 2026.06.26 | ₩36,634 | ₩37,102 | ₩36,594 | ₩36,915 | +0.77% | 34.9만 |
|---|
| 2026.06.25 | ₩37,477 | ₩37,477 | ₩36,982 | ₩37,075 | -1.07% | 49.1만 |
|---|
| 2026.06.24 | ₩37,316 | ₩37,450 | ₩37,129 | ₩37,249 | -0.18% | 27.4만 |
|---|
| 2026.06.23 | ₩37,624 | ₩37,851 | ₩37,557 | ₩37,651 | +0.07% | 59.9만 |
|---|
| 2026.06.22 | ₩38,694 | ₩38,801 | ₩38,534 | ₩38,668 | -0.07% | 11.6만 |
|---|
| 2026.06.18 | ₩38,882 | ₩38,922 | ₩38,761 | ₩38,882 | 0.00% | 13.4만 |
|---|
| 2026.06.17 | ₩39,123 | ₩39,216 | ₩38,507 | ₩38,561 | -1.44% | 20.2만 |
|---|
| 2026.06.16 | ₩39,163 | ₩39,310 | ₩38,882 | ₩38,922 | -0.61% | 16.9만 |
|---|
| 2026.06.15 | ₩39,591 | ₩39,684 | ₩39,310 | ₩39,337 | -0.64% | 9.7만 |
|---|
| 2026.06.12 | ₩38,735 | ₩38,908 | ₩38,627 | ₩38,788 | +0.14% | 12.2만 |
|---|
| 2026.06.11 | ₩37,718 | ₩38,708 | ₩37,718 | ₩38,534 | +2.16% | 13.4만 |
|---|
| 2026.06.10 | ₩37,878 | ₩38,159 | ₩37,624 | ₩37,651 | -0.60% | 22만 |
|---|
| 2026.06.09 | ₩38,520 | ₩38,748 | ₩37,557 | ₩38,066 | -1.18% | 23.8만 |
|---|
| 2026.06.08 | ₩38,186 | ₩38,360 | ₩37,972 | ₩37,985 | -0.53% | 18.9만 |
|---|
| 2026.06.05 | ₩38,801 | ₩38,855 | ₩37,785 | ₩37,905 | -2.31% | 76.4만 |
|---|
| 2026.06.04 | ₩39,337 | ₩39,417 | ₩39,149 | ₩39,310 | -0.07% | 8.8만 |
|---|
| 2026.06.03 | ₩39,832 | ₩39,885 | ₩39,430 | ₩39,444 | -0.97% | 21.2만 |
|---|
| 2026.06.02 | ₩39,965 | ₩40,287 | ₩39,858 | ₩40,099 | +0.33% | 24.9만 |
|---|
| 2026.06.01 | ₩39,189 | ₩39,577 | ₩39,123 | ₩39,390 | +0.51% | 20.7만 |
|---|
| 2026.05.29 | ₩39,042 | ₩39,189 | ₩38,895 | ₩38,895 | -0.38% | 58.9만 |
|---|
| 2026.05.28 | ₩38,614 | ₩38,989 | ₩38,467 | ₩38,882 | +0.69% | 23.8만 |
|---|
| 2026.05.27 | ₩39,109 | ₩39,256 | ₩38,855 | ₩38,935 | -0.44% | 18.8만 |
|---|
| 2026.05.26 | ₩38,895 | ₩39,149 | ₩38,842 | ₩39,056 | +0.41% | 13.4만 |
|---|
| 2026.05.22 | ₩38,306 | ₩38,547 | ₩38,226 | ₩38,333 | +0.07% | 19.9만 |
|---|
| 2026.05.21 | ₩38,025 | ₩38,480 | ₩37,892 | ₩38,280 | +0.67% | 21.2만 |
|---|
| 2026.05.20 | ₩37,999 | ₩38,347 | ₩37,932 | ₩38,280 | +0.74% | 10.4만 |
|---|
| 2026.05.19 | ₩37,744 | ₩38,106 | ₩37,704 | ₩37,945 | +0.53% | 15.4만 |
|---|
| 2026.05.18 | ₩38,373 | ₩38,373 | ₩37,972 | ₩38,266 | -0.28% | 14.4만 |
|---|
| 2026.05.15 | ₩38,199 | ₩38,280 | ₩37,945 | ₩38,132 | -0.18% | 33.6만 |
|---|
| 2026.05.14 | ₩39,002 | ₩39,149 | ₩38,681 | ₩39,069 | +0.17% | 26.9만 |
|---|
| 2026.05.13 | ₩38,815 | ₩39,417 | ₩38,815 | ₩39,230 | +1.07% | 19.8만 |
|---|
| 2026.05.12 | ₩38,989 | ₩39,015 | ₩38,561 | ₩38,882 | -0.27% | 15.7만 |
|---|
| 2026.05.11 | ₩39,417 | ₩39,470 | ₩39,310 | ₩39,417 | 0.00% | 14.7만 |
|---|
| 2026.05.08 | ₩39,230 | ₩39,457 | ₩39,176 | ₩39,270 | +0.10% | 20.8만 |
|---|
| 2026.05.07 | ₩39,497 | ₩39,577 | ₩38,895 | ₩39,042 | -1.15% | 9.8만 |
|---|
| 2026.05.06 | ₩39,203 | ₩39,497 | ₩39,069 | ₩39,430 | +0.58% | 117.2만 |
|---|
| 2026.05.05 | ₩38,547 | ₩38,801 | ₩38,494 | ₩38,641 | +0.24% | 13.3만 |
|---|
| 2026.05.04 | ₩38,360 | ₩38,400 | ₩37,999 | ₩38,159 | -0.52% | 16.1만 |
|---|
| 2026.05.01 | ₩38,293 | ₩38,534 | ₩38,253 | ₩38,266 | -0.07% | 8.8만 |
|---|
| 2026.04.30 | ₩38,025 | ₩38,467 | ₩37,838 | ₩38,427 | +1.06% | 8.5만 |
|---|
| 2026.04.29 | ₩38,119 | ₩38,119 | ₩37,584 | ₩37,785 | -0.88% | 25.6만 |
|---|
| 2026.04.28 | ₩37,865 | ₩37,972 | ₩37,704 | ₩37,945 | +0.21% | 11.8만 |
|---|
| 2026.04.27 | ₩38,132 | ₩38,173 | ₩37,932 | ₩37,999 | -0.35% | 10.2만 |
|---|
| 2026.04.24 | ₩38,079 | ₩38,253 | ₩37,811 | ₩38,253 | +0.46% | 9.7만 |
|---|
| 2026.04.23 | ₩37,999 | ₩38,039 | ₩37,477 | ₩37,758 | -0.63% | 14.2만 |
|---|
| 2026.04.22 | ₩38,199 | ₩38,293 | ₩38,119 | ₩38,226 | +0.07% | 17.9만 |
|---|
| 2026.04.21 | ₩38,306 | ₩38,306 | ₩37,771 | ₩37,771 | -1.40% | 20만 |
|---|
| 2026.04.20 | ₩38,186 | ₩38,360 | ₩38,106 | ₩38,333 | +0.39% | 18.5만 |
|---|
| 2026.04.17 | ₩38,333 | ₩38,614 | ₩38,306 | ₩38,400 | +0.17% | 28.1만 |
|---|
| 2026.04.16 | ₩38,025 | ₩38,159 | ₩37,825 | ₩38,052 | +0.07% | 13.2만 |
|---|
| 2026.04.15 | ₩37,905 | ₩38,012 | ₩37,758 | ₩37,932 | +0.07% | 16.7만 |
|---|
| 2026.04.14 | ₩37,838 | ₩38,052 | ₩37,825 | ₩37,972 | +0.35% | 29.2만 |
|---|
| 2026.04.13 | ₩37,182 | ₩37,678 | ₩37,062 | ₩37,678 | +1.33% | 82.2만 |
|---|
| 2026.04.10 | ₩37,330 | ₩37,437 | ₩37,142 | ₩37,276 | -0.14% | 19.8만 |
|---|
| 2026.04.09 | ₩36,835 | ₩37,196 | ₩36,781 | ₩37,142 | +0.84% | 16.3만 |
|---|
| 2026.04.08 | ₩37,209 | ₩37,330 | ₩36,835 | ₩37,035 | -0.47% | 45만 |
|---|
| 2026.04.07 | ₩35,871 | ₩35,978 | ₩35,537 | ₩35,978 | +0.30% | 27.2만 |
|---|
| 2026.04.06 | ₩35,858 | ₩36,072 | ₩35,818 | ₩35,938 | +0.22% | 31.1만 |
|---|
| 2026.04.02 | ₩35,443 | ₩35,965 | ₩35,403 | ₩35,844 | +1.13% | 44만 |
|---|
| 2026.04.01 | ₩35,858 | ₩36,099 | ₩35,764 | ₩35,844 | -0.04% | 18.9만 |
|---|
| 2026.03.31 | ₩35,390 | ₩36,005 | ₩35,162 | ₩36,005 | +1.74% | 23.6만 |
|---|
| 2026.03.30 | ₩35,269 | ₩35,269 | ₩34,828 | ₩35,002 | -0.76% | 44.7만 |
|---|
| 2026.03.27 | ₩35,095 | ₩35,149 | ₩34,787 | ₩34,881 | -0.61% | 42.3만 |
|---|
| 2026.03.26 | ₩35,323 | ₩35,523 | ₩35,002 | ₩35,028 | -0.83% | 40.3만 |
|---|
| 2026.03.25 | ₩35,657 | ₩35,871 | ₩35,590 | ₩35,764 | +0.30% | 15.8만 |
|---|
| 2026.03.24 | ₩34,854 | ₩35,256 | ₩34,774 | ₩35,068 | +0.61% | 22.8만 |
|---|
| 2026.03.23 | ₩35,002 | ₩35,590 | ₩34,988 | ₩35,256 | +0.73% | 42.1만 |
|---|
| 2026.03.20 | ₩35,296 | ₩35,349 | ₩34,640 | ₩34,707 | -1.67% | 59.8만 |
|---|
| 2026.03.19 | ₩35,256 | ₩35,871 | ₩35,135 | ₩35,711 | +1.29% | 26.7만 |
|---|
| 2026.03.18 | ₩36,085 | ₩36,246 | ₩35,684 | ₩35,697 | -1.08% | 28.7만 |
|---|
| 2026.03.17 | ₩36,607 | ₩36,634 | ₩36,380 | ₩36,433 | -0.48% | 52.6만 |
|---|
| 2026.03.16 | ₩36,179 | ₩36,447 | ₩36,112 | ₩36,313 | +0.37% | 98.8만 |
|---|
| 2026.03.13 | ₩36,139 | ₩36,232 | ₩35,564 | ₩35,617 | -1.44% | 29.9만 |
|---|
| 2026.03.12 | ₩36,326 | ₩36,326 | ₩35,751 | ₩35,871 | -1.25% | 47.3만 |
|---|
| 2026.03.11 | ₩36,353 | ₩36,607 | ₩36,286 | ₩36,460 | +0.29% | 41만 |
|---|
| 2026.03.10 | ₩36,313 | ₩36,794 | ₩36,139 | ₩36,420 | +0.29% | 35.5만 |
|---|
| 2026.03.09 | ₩35,657 | ₩36,406 | ₩35,390 | ₩36,353 | +1.95% | 71.1만 |
|---|
| 2026.03.06 | ₩35,550 | ₩35,952 | ₩35,523 | ₩35,791 | +0.68% | 25.5만 |
|---|
| 2026.03.05 | ₩36,112 | ₩36,206 | ₩35,590 | ₩35,938 | -0.48% | 38.7만 |
|---|
| 2026.03.04 | ₩36,487 | ₩36,634 | ₩36,192 | ₩36,540 | +0.15% | 23.7만 |
|---|
| 2026.03.03 | ₩36,353 | ₩36,607 | ₩35,684 | ₩36,527 | +0.48% | 78.7만 |
|---|
| 2026.03.02 | ₩37,477 | ₩37,918 | ₩37,463 | ₩37,718 | +0.64% | 24.4만 |
|---|
| 2026.02.27 | ₩38,132 | ₩38,253 | ₩38,025 | ₩38,146 | +0.04% | 39.2만 |
|---|
| 2026.02.26 | ₩38,467 | ₩38,467 | ₩37,932 | ₩38,266 | -0.52% | 18.4만 |
|---|
| 2026.02.25 | ₩38,721 | ₩38,775 | ₩38,454 | ₩38,668 | -0.14% | 15.1만 |
|---|
| 2026.02.24 | ₩38,199 | ₩38,480 | ₩38,106 | ₩38,400 | +0.53% | 45.2만 |
|---|
| 2026.02.23 | ₩38,186 | ₩38,293 | ₩37,838 | ₩37,945 | -0.63% | 14.8만 |
|---|
| 2026.02.20 | ₩37,557 | ₩38,213 | ₩37,477 | ₩38,199 | +1.71% | 21.8만 |
|---|
| 2026.02.19 | ₩37,597 | ₩37,624 | ₩37,383 | ₩37,624 | +0.07% | 14.1만 |
|---|
| 2026.02.18 | ₩37,825 | ₩37,918 | ₩37,597 | ₩37,704 | -0.32% | 22.1만 |
|---|
| 2026.02.17 | ₩37,423 | ₩37,611 | ₩37,129 | ₩37,530 | +0.29% | 24만 |
|---|
| 2026.02.13 | ₩37,477 | ₩37,597 | ₩37,196 | ₩37,530 | +0.14% | 25만 |
|---|
| 2026.02.12 | ₩38,387 | ₩38,387 | ₩37,530 | ₩37,704 | -1.78% | 36.1만 |
|---|
| 2026.02.11 | ₩38,146 | ₩38,280 | ₩37,878 | ₩38,213 | +0.18% | 332.7만 |
|---|
| 2026.02.10 | ₩37,851 | ₩37,932 | ₩37,718 | ₩37,865 | +0.04% | 43.9만 |
|---|
| 2026.02.09 | ₩37,370 | ₩37,798 | ₩37,223 | ₩37,744 | +1.00% | 31.1만 |
|---|
| 2026.02.06 | ₩37,049 | ₩37,423 | ₩37,022 | ₩37,383 | +0.90% | 35.6만 |
|---|
| 2026.02.05 | ₩36,861 | ₩36,928 | ₩36,554 | ₩36,607 | -0.69% | 23.6만 |
|---|
| 2026.02.04 | ₩37,290 | ₩37,290 | ₩36,687 | ₩36,861 | -1.15% | 61.5만 |
|---|
| 2026.02.03 | ₩37,129 | ₩37,182 | ₩36,687 | ₩36,995 | -0.36% | 36.1만 |
|---|
| 2026.02.02 | ₩36,674 | ₩36,995 | ₩36,580 | ₩36,915 | +0.66% | 15만 |
|---|
| 2026.01.30 | ₩37,383 | ₩37,463 | ₩36,768 | ₩36,915 | -1.25% | 28만 |
|---|
| 2026.01.29 | ₩38,199 | ₩38,253 | ₩37,437 | ₩37,918 | -0.74% | 38.3만 |
|---|
| 2026.01.28 | ₩37,985 | ₩37,985 | ₩37,691 | ₩37,892 | -0.25% | 32.9만 |
|---|
| 2026.01.27 | ₩37,397 | ₩37,664 | ₩37,330 | ₩37,611 | +0.57% | 31.2만 |
|---|
| 2026.01.26 | ₩36,968 | ₩37,169 | ₩36,915 | ₩37,009 | +0.11% | 59.2만 |
|---|
| 2026.01.23 | ₩36,634 | ₩36,928 | ₩36,513 | ₩36,901 | +0.73% | 40.3만 |
|---|
| 2026.01.22 | ₩36,594 | ₩36,835 | ₩36,513 | ₩36,687 | +0.26% | 25만 |
|---|
| 2026.01.21 | ₩36,112 | ₩36,406 | ₩36,085 | ₩36,326 | +0.59% | 30.1만 |
|---|
| 2026.01.20 | ₩35,871 | ₩36,045 | ₩35,778 | ₩35,844 | -0.07% | 20만 |
|---|
| 2026.01.16 | ₩36,125 | ₩36,125 | ₩35,844 | ₩35,992 | -0.37% | 19.2만 |
|---|
| 2026.01.15 | ₩36,299 | ₩36,420 | ₩36,085 | ₩36,286 | -0.04% | 23.3만 |
|---|
| 2026.01.14 | ₩35,965 | ₩36,112 | ₩35,911 | ₩36,099 | +0.37% | 26.5만 |
|---|
| 2026.01.13 | ₩35,978 | ₩35,978 | ₩35,778 | ₩35,844 | -0.37% | 26.5만 |
|---|
| 2026.01.12 | ₩35,577 | ₩36,045 | ₩35,577 | ₩36,005 | +1.20% | 16.2만 |
|---|
| 2026.01.09 | ₩35,323 | ₩35,470 | ₩35,283 | ₩35,443 | +0.34% | 8.9만 |
|---|
| 2026.01.08 | ₩35,216 | ₩35,403 | ₩35,135 | ₩35,390 | +0.49% | 23.2만 |
|---|
| 2026.01.07 | ₩35,537 | ₩35,537 | ₩35,349 | ₩35,416 | -0.34% | 13.3만 |
|---|
| 2026.01.06 | ₩35,684 | ₩35,778 | ₩35,590 | ₩35,644 | -0.11% | 36.2만 |
|---|
| 2026.01.05 | ₩35,283 | ₩35,483 | ₩35,162 | ₩35,470 | +0.53% | 70.3만 |
|---|
| 2026.01.02 | ₩35,109 | ₩35,296 | ₩34,988 | ₩35,296 | +0.53% | 21.1만 |
|---|
| 2025.12.31 | ₩34,680 | ₩34,680 | ₩34,493 | ₩34,533 | -0.42% | 6.6만 |
|---|
| 2025.12.30 | ₩34,707 | ₩34,707 | ₩34,600 | ₩34,627 | -0.23% | 10.2만 |
|---|
| 2025.12.29 | ₩34,413 | ₩34,440 | ₩34,319 | ₩34,440 | +0.08% | 23.9만 |
|---|
| 2025.12.26 | ₩34,520 | ₩34,627 | ₩34,453 | ₩34,627 | +0.31% | 9.4만 |
|---|
| 2025.12.24 | ₩34,533 | ₩34,533 | ₩34,399 | ₩34,440 | -0.27% | 7.3만 |
|---|
| 2025.12.23 | ₩34,252 | ₩34,453 | ₩34,239 | ₩34,453 | +0.59% | 21.6만 |
|---|
| 2025.12.22 | ₩34,159 | ₩34,292 | ₩34,159 | ₩34,266 | +0.31% | 14.5만 |
|---|
| 2025.12.19 | ₩34,533 | ₩34,721 | ₩34,533 | ₩34,587 | +0.15% | 15.1만 |
|---|
| 2025.12.18 | ₩34,399 | ₩34,573 | ₩34,346 | ₩34,399 | 0.00% | 16.4만 |
|---|
| 2025.12.17 | ₩34,399 | ₩34,399 | ₩34,025 | ₩34,025 | -1.09% | 20.9만 |
|---|
| 2025.12.16 | ₩34,292 | ₩34,319 | ₩34,118 | ₩34,212 | -0.23% | 31.5만 |
|---|
| 2025.12.15 | ₩34,761 | ₩34,761 | ₩34,520 | ₩34,547 | -0.62% | 30.7만 |
|---|
| 2025.12.12 | ₩34,868 | ₩34,895 | ₩34,386 | ₩34,533 | -0.96% | 16.9만 |
|---|
| 2025.12.11 | ₩34,573 | ₩34,828 | ₩34,533 | ₩34,774 | +0.58% | 40.2만 |
|---|
| 2025.12.10 | ₩34,587 | ₩34,881 | ₩34,520 | ₩34,801 | +0.62% | 14.9만 |
|---|
| 2025.12.09 | ₩34,453 | ₩34,573 | ₩34,373 | ₩34,560 | +0.31% | 13.7만 |
|---|
| 2025.12.08 | ₩34,854 | ₩34,854 | ₩34,600 | ₩34,694 | -0.46% | 14만 |
|---|
| 2025.12.05 | ₩35,109 | ₩35,242 | ₩34,841 | ₩34,881 | -0.65% | 12.1만 |
|---|
| 2025.12.04 | ₩34,841 | ₩34,881 | ₩34,734 | ₩34,828 | -0.04% | 10.1만 |
|---|
| 2025.12.03 | ₩34,654 | ₩34,774 | ₩34,640 | ₩34,761 | +0.31% | 18.2만 |
|---|
| 2025.12.02 | ₩34,721 | ₩34,774 | ₩34,573 | ₩34,761 | +0.12% | 11.6만 |
|---|
| 2025.12.01 | ₩34,640 | ₩34,814 | ₩34,627 | ₩34,707 | +0.19% | 12.9만 |
|---|
| 2025.11.28 | ₩34,600 | ₩34,680 | ₩34,547 | ₩34,680 | +0.23% | 3.7만 |
|---|
| 2025.11.26 | ₩34,520 | ₩34,627 | ₩34,413 | ₩34,533 | +0.04% | 15.4만 |
|---|
| 2025.11.25 | ₩34,292 | ₩34,399 | ₩34,105 | ₩34,399 | +0.31% | 20만 |
|---|
| 2025.11.24 | ₩34,065 | ₩34,252 | ₩34,025 | ₩34,239 | +0.51% | 12.7만 |
|---|
| 2025.11.21 | ₩33,784 | ₩34,092 | ₩33,557 | ₩33,958 | +0.51% | 20.7만 |
|---|
| 2025.11.20 | ₩34,667 | ₩34,747 | ₩33,985 | ₩33,998 | -1.93% | 48.2만 |
|---|
| 2025.11.19 | ₩34,333 | ₩34,533 | ₩34,239 | ₩34,333 | 0.00% | 42만 |
|---|
| 2025.11.18 | ₩34,319 | ₩34,600 | ₩34,252 | ₩34,520 | +0.58% | 25.4만 |
|---|
| 2025.11.17 | ₩34,814 | ₩34,881 | ₩34,493 | ₩34,587 | -0.65% | 8.9만 |
|---|
| 2025.11.14 | ₩34,935 | ₩35,269 | ₩34,908 | ₩35,028 | +0.27% | 23만 |
|---|
| 2025.11.13 | ₩35,483 | ₩35,483 | ₩35,028 | ₩35,095 | -1.09% | 9.9만 |
|---|
| 2025.11.12 | ₩35,456 | ₩35,456 | ₩35,296 | ₩35,390 | -0.19% | 13.2만 |
|---|
| 2025.11.11 | ₩35,283 | ₩35,430 | ₩35,283 | ₩35,363 | +0.23% | 6.8만 |
|---|
| 2025.11.10 | ₩35,095 | ₩35,283 | ₩35,028 | ₩35,269 | +0.50% | 15만 |
|---|
| 2025.11.07 | ₩34,533 | ₩34,774 | ₩34,306 | ₩34,774 | +0.70% | 31.4만 |
|---|
| 2025.11.06 | ₩34,881 | ₩35,015 | ₩34,640 | ₩34,721 | -0.46% | 22.7만 |
|---|
| 2025.11.05 | ₩34,520 | ₩34,801 | ₩34,480 | ₩34,721 | +0.58% | 12.7만 |
|---|
| 2025.11.04 | ₩34,386 | ₩34,547 | ₩34,306 | ₩34,346 | -0.12% | 109.2만 |
|---|
| 2025.11.03 | ₩34,721 | ₩34,801 | ₩34,614 | ₩34,747 | +0.08% | 9.7만 |
|---|
| 2025.10.31 | ₩34,680 | ₩34,694 | ₩34,507 | ₩34,614 | -0.19% | 11.9만 |
|---|
| 2025.10.30 | ₩34,801 | ₩35,002 | ₩34,734 | ₩34,841 | +0.12% | 14.5만 |
|---|
| 2025.10.29 | ₩35,349 | ₩35,390 | ₩35,082 | ₩35,216 | -0.38% | 12.6만 |
|---|
| 2025.10.28 | ₩34,948 | ₩35,135 | ₩34,868 | ₩35,095 | +0.42% | 23.7만 |
|---|
| 2025.10.27 | ₩35,015 | ₩35,068 | ₩34,948 | ₩35,028 | +0.04% | 8.4만 |
|---|
| 2025.10.24 | ₩34,828 | ₩34,841 | ₩34,734 | ₩34,734 | -0.27% | 6.7만 |
|---|
| 2025.10.23 | ₩34,493 | ₩34,654 | ₩34,480 | ₩34,560 | +0.19% | 8.5만 |
|---|
| 2025.10.22 | ₩34,052 | ₩34,359 | ₩33,998 | ₩34,185 | +0.39% | 18.1만 |
|---|
| 2025.10.21 | ₩34,239 | ₩34,292 | ₩34,105 | ₩34,132 | -0.31% | 47.8만 |
|---|
| 2025.10.20 | ₩34,212 | ₩34,533 | ₩34,212 | ₩34,507 | +0.86% | 8.5만 |
|---|
| 2025.10.17 | ₩33,797 | ₩34,105 | ₩33,757 | ₩34,065 | +0.79% | 8만 |
|---|
| 2025.10.16 | ₩34,092 | ₩34,266 | ₩33,864 | ₩34,011 | -0.24% | 10.6만 |
|---|
| 2025.10.15 | ₩33,851 | ₩33,918 | ₩33,583 | ₩33,771 | -0.24% | 18.3만 |
|---|
| 2025.10.14 | ₩33,235 | ₩33,623 | ₩33,195 | ₩33,409 | +0.52% | 15.2만 |
|---|
| 2025.10.13 | ₩33,543 | ₩33,717 | ₩33,463 | ₩33,610 | +0.20% | 9.5만 |
|---|
| 2025.10.10 | ₩33,971 | ₩33,998 | ₩32,580 | ₩32,673 | -3.82% | 27.8만 |
|---|