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 | ₩39,471 | ₩39,658 | ₩39,431 | ₩39,564 | +0.24% | 11.4만 |
| 2026.10.08 | ₩39,123 | ₩39,324 | ₩38,990 | ₩39,083 | -0.10% | 15.2만 |
| 2026.10.07 | ₩39,284 | ₩39,431 | ₩39,163 | ₩39,284 | 0.00% | 16.5만 |
| 2026.10.06 | ₩39,818 | ₩39,818 | ₩39,564 | ₩39,644 | -0.44% | 16.2만 |
| 2026.10.05 | ₩39,578 | ₩39,845 | ₩39,511 | ₩39,711 | +0.34% | 21.7만 |
| 2026.10.02 | ₩38,816 | ₩38,896 | ₩38,549 | ₩38,869 | +0.14% | 38.2만 |
| 2026.10.01 | ₩38,749 | ₩38,896 | ₩38,429 | ₩38,642 | -0.28% | 62.8만 |
| 2026.09.30 | ₩38,936 | ₩39,083 | ₩38,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,843 |
| -0.24% |
| 13.4만 |
| 2026.09.29 | ₩38,910 | ₩38,936 | ₩38,656 | ₩38,883 | -0.07% | 22.8만 |
|---|
| 2026.09.28 | ₩38,963 | ₩39,110 | ₩38,816 | ₩39,003 | +0.10% | 37.1만 |
|---|
| 2026.09.25 | ₩39,177 | ₩39,230 | ₩38,936 | ₩39,083 | -0.24% | 22.8만 |
|---|
| 2026.09.24 | ₩39,163 | ₩39,284 | ₩38,976 | ₩39,043 | -0.31% | 35.3만 |
|---|
| 2026.09.23 | ₩39,591 | ₩39,591 | ₩39,163 | ₩39,244 | -0.88% | 19.9만 |
|---|
| 2026.09.22 | ₩39,765 | ₩39,925 | ₩39,618 | ₩39,778 | +0.03% | 20.3만 |
|---|
| 2026.09.21 | ₩39,698 | ₩39,885 | ₩39,564 | ₩39,845 | +0.37% | 9.2만 |
|---|
| 2026.09.18 | ₩39,551 | ₩39,698 | ₩39,444 | ₩39,698 | +0.37% | 9.7만 |
|---|
| 2026.09.17 | ₩39,618 | ₩39,818 | ₩39,484 | ₩39,671 | +0.13% | 17.4만 |
|---|
| 2026.09.16 | ₩39,431 | ₩39,591 | ₩38,976 | ₩39,110 | -0.81% | 76.6만 |
|---|
| 2026.09.15 | ₩39,484 | ₩39,484 | ₩39,270 | ₩39,310 | -0.44% | 30.5만 |
|---|
| 2026.09.14 | ₩39,431 | ₩39,778 | ₩39,364 | ₩39,591 | +0.41% | 9.5만 |
|---|
| 2026.09.11 | ₩40,112 | ₩40,112 | ₩39,845 | ₩39,898 | -0.53% | 20.3만 |
|---|
| 2026.09.10 | ₩39,858 | ₩39,952 | ₩39,671 | ₩39,698 | -0.40% | 36.8만 |
|---|
| 2026.09.09 | ₩40,299 | ₩40,366 | ₩40,072 | ₩40,072 | -0.56% | 12.9만 |
|---|
| 2026.09.08 | ₩40,313 | ₩40,393 | ₩40,206 | ₩40,259 | -0.13% | 14.6만 |
|---|
| 2026.09.04 | ₩40,246 | ₩40,553 | ₩40,219 | ₩40,486 | +0.60% | 16.8만 |
|---|
| 2026.09.03 | ₩40,059 | ₩40,152 | ₩39,938 | ₩40,139 | +0.20% | 23.3만 |
|---|
| 2026.09.02 | ₩39,885 | ₩40,085 | ₩39,725 | ₩40,059 | +0.44% | 56.2만 |
|---|
| 2026.09.01 | ₩39,631 | ₩40,045 | ₩39,631 | ₩39,818 | +0.47% | 19.4만 |
|---|
| 2026.08.31 | ₩39,644 | ₩39,765 | ₩39,457 | ₩39,551 | -0.24% | 10만 |
|---|
| 2026.08.28 | ₩39,551 | ₩39,685 | ₩39,230 | ₩39,431 | -0.30% | 12.6만 |
|---|
| 2026.08.27 | ₩39,417 | ₩39,471 | ₩39,204 | ₩39,471 | +0.14% | 17.5만 |
|---|
| 2026.08.26 | ₩39,391 | ₩39,497 | ₩39,284 | ₩39,324 | -0.17% | 12.1만 |
|---|
| 2026.08.25 | ₩39,057 | ₩39,351 | ₩39,057 | ₩39,257 | +0.51% | 10.6만 |
|---|
| 2026.08.24 | ₩39,030 | ₩39,110 | ₩38,869 | ₩39,003 | -0.07% | 14.1만 |
|---|
| 2026.08.21 | ₩39,244 | ₩39,364 | ₩39,123 | ₩39,244 | 0.00% | 17.2만 |
|---|
| 2026.08.20 | ₩38,616 | ₩38,923 | ₩38,616 | ₩38,789 | +0.45% | 12만 |
|---|
| 2026.08.19 | ₩38,936 | ₩39,016 | ₩38,776 | ₩38,910 | -0.07% | 9.6만 |
|---|
| 2026.08.18 | ₩38,576 | ₩38,629 | ₩38,295 | ₩38,455 | -0.31% | 13.4만 |
|---|
| 2026.08.17 | ₩38,869 | ₩38,976 | ₩38,789 | ₩38,803 | -0.17% | 17.9만 |
|---|
| 2026.08.14 | ₩38,709 | ₩38,803 | ₩38,629 | ₩38,722 | +0.03% | 9.3만 |
|---|
| 2026.08.13 | ₩38,923 | ₩38,923 | ₩38,749 | ₩38,803 | -0.31% | 12.4만 |
|---|
| 2026.08.12 | ₩39,043 | ₩39,057 | ₩38,910 | ₩38,990 | -0.14% | 15만 |
|---|
| 2026.08.11 | ₩39,097 | ₩39,097 | ₩38,776 | ₩38,896 | -0.51% | 17.1만 |
|---|
| 2026.08.10 | ₩39,137 | ₩39,257 | ₩39,030 | ₩39,257 | +0.31% | 18.4만 |
|---|
| 2026.08.07 | ₩39,190 | ₩39,257 | ₩39,003 | ₩39,150 | -0.10% | 7.6만 |
|---|
| 2026.08.06 | ₩38,843 | ₩39,110 | ₩38,843 | ₩38,950 | +0.28% | 11.4만 |
|---|
| 2026.08.05 | ₩39,297 | ₩39,297 | ₩38,936 | ₩39,016 | -0.71% | 10.1만 |
|---|
| 2026.08.04 | ₩38,923 | ₩39,337 | ₩38,856 | ₩39,244 | +0.82% | 30.8만 |
|---|
| 2026.08.03 | ₩38,669 | ₩38,843 | ₩38,589 | ₩38,829 | +0.41% | 16.5만 |
|---|
| 2026.07.31 | ₩38,629 | ₩38,763 | ₩38,375 | ₩38,749 | +0.31% | 19.5만 |
|---|
| 2026.07.30 | ₩38,001 | ₩38,482 | ₩37,974 | ₩38,375 | +0.98% | 10만 |
|---|
| 2026.07.29 | ₩37,801 | ₩38,188 | ₩37,533 | ₩37,680 | -0.32% | 32.2만 |
|---|
| 2026.07.28 | ₩37,734 | ₩38,054 | ₩37,613 | ₩37,921 | +0.50% | 11만 |
|---|
| 2026.07.27 | ₩38,215 | ₩38,215 | ₩37,801 | ₩38,081 | -0.35% | 36.6만 |
|---|
| 2026.07.24 | ₩37,921 | ₩38,148 | ₩37,814 | ₩37,881 | -0.11% | 20.7만 |
|---|
| 2026.07.23 | ₩38,175 | ₩38,282 | ₩37,841 | ₩37,988 | -0.49% | 15.2만 |
|---|
| 2026.07.22 | ₩38,148 | ₩38,375 | ₩38,148 | ₩38,348 | +0.53% | 15.3만 |
|---|
| 2026.07.21 | ₩38,148 | ₩38,148 | ₩37,921 | ₩38,068 | -0.21% | 13.2만 |
|---|
| 2026.07.20 | ₩37,907 | ₩37,961 | ₩37,613 | ₩37,613 | -0.78% | 22.4만 |
|---|
| 2026.07.17 | ₩37,306 | ₩37,613 | ₩37,306 | ₩37,533 | +0.61% | 20.7만 |
|---|
| 2026.07.16 | ₩37,854 | ₩38,014 | ₩37,760 | ₩37,787 | -0.18% | 11.1만 |
|---|
| 2026.07.15 | ₩37,974 | ₩38,282 | ₩37,827 | ₩38,094 | +0.32% | 12.7만 |
|---|
| 2026.07.14 | ₩37,854 | ₩38,054 | ₩37,760 | ₩37,814 | -0.11% | 18.9만 |
|---|
| 2026.07.13 | ₩37,881 | ₩37,961 | ₩37,547 | ₩37,587 | -0.78% | 13.2만 |
|---|
| 2026.07.10 | ₩37,720 | ₩38,121 | ₩37,720 | ₩38,081 | +0.96% | 20.7만 |
|---|
| 2026.07.09 | ₩37,507 | ₩37,734 | ₩37,507 | ₩37,640 | +0.36% | 32.2만 |
|---|
| 2026.07.08 | ₩37,386 | ₩37,560 | ₩37,159 | ₩37,520 | +0.36% | 91.3만 |
|---|
| 2026.07.07 | ₩37,186 | ₩37,373 | ₩36,879 | ₩36,985 | -0.54% | 18.6만 |
|---|
| 2026.07.06 | ₩37,413 | ₩37,627 | ₩37,413 | ₩37,547 | +0.36% | 72만 |
|---|
| 2026.07.02 | ₩37,279 | ₩37,480 | ₩36,678 | ₩36,972 | -0.82% | 15.4만 |
|---|
| 2026.07.01 | ₩36,798 | ₩37,253 | ₩36,798 | ₩36,945 | +0.40% | 21.9만 |
|---|
| 2026.06.30 | ₩37,132 | ₩37,360 | ₩37,106 | ₩37,253 | +0.32% | 17.4만 |
|---|
| 2026.06.29 | ₩37,052 | ₩37,213 | ₩36,745 | ₩37,106 | +0.14% | 34.9만 |
|---|
| 2026.06.26 | ₩36,585 | ₩37,052 | ₩36,545 | ₩36,865 | +0.77% | 34.9만 |
|---|
| 2026.06.25 | ₩37,426 | ₩37,426 | ₩36,932 | ₩37,026 | -1.07% | 49.1만 |
|---|
| 2026.06.24 | ₩37,266 | ₩37,400 | ₩37,079 | ₩37,199 | -0.18% | 27.4만 |
|---|
| 2026.06.23 | ₩37,573 | ₩37,801 | ₩37,507 | ₩37,600 | +0.07% | 59.9만 |
|---|
| 2026.06.22 | ₩38,642 | ₩38,749 | ₩38,482 | ₩38,616 | -0.07% | 11.6만 |
|---|
| 2026.06.18 | ₩38,829 | ₩38,869 | ₩38,709 | ₩38,829 | 0.00% | 13.4만 |
|---|
| 2026.06.17 | ₩39,070 | ₩39,163 | ₩38,455 | ₩38,509 | -1.44% | 20.2만 |
|---|
| 2026.06.16 | ₩39,110 | ₩39,257 | ₩38,829 | ₩38,869 | -0.61% | 16.9만 |
|---|
| 2026.06.15 | ₩39,538 | ₩39,631 | ₩39,257 | ₩39,284 | -0.64% | 9.7만 |
|---|
| 2026.06.12 | ₩38,682 | ₩38,856 | ₩38,576 | ₩38,736 | +0.14% | 12.2만 |
|---|
| 2026.06.11 | ₩37,667 | ₩38,656 | ₩37,667 | ₩38,482 | +2.16% | 13.4만 |
|---|
| 2026.06.10 | ₩37,827 | ₩38,108 | ₩37,573 | ₩37,600 | -0.60% | 22만 |
|---|
| 2026.06.09 | ₩38,469 | ₩38,696 | ₩37,507 | ₩38,014 | -1.18% | 23.8만 |
|---|
| 2026.06.08 | ₩38,135 | ₩38,308 | ₩37,921 | ₩37,934 | -0.53% | 18.9만 |
|---|
| 2026.06.05 | ₩38,749 | ₩38,803 | ₩37,734 | ₩37,854 | -2.31% | 76.4만 |
|---|
| 2026.06.04 | ₩39,284 | ₩39,364 | ₩39,097 | ₩39,257 | -0.07% | 8.8만 |
|---|
| 2026.06.03 | ₩39,778 | ₩39,832 | ₩39,377 | ₩39,391 | -0.97% | 21.2만 |
|---|
| 2026.06.02 | ₩39,912 | ₩40,232 | ₩39,805 | ₩40,045 | +0.33% | 24.9만 |
|---|
| 2026.06.01 | ₩39,137 | ₩39,524 | ₩39,070 | ₩39,337 | +0.51% | 20.7만 |
|---|
| 2026.05.29 | ₩38,990 | ₩39,137 | ₩38,843 | ₩38,843 | -0.38% | 58.9만 |
|---|
| 2026.05.28 | ₩38,562 | ₩38,936 | ₩38,415 | ₩38,829 | +0.69% | 23.8만 |
|---|
| 2026.05.27 | ₩39,057 | ₩39,204 | ₩38,803 | ₩38,883 | -0.44% | 18.8만 |
|---|
| 2026.05.26 | ₩38,843 | ₩39,097 | ₩38,789 | ₩39,003 | +0.41% | 13.4만 |
|---|
| 2026.05.22 | ₩38,255 | ₩38,495 | ₩38,175 | ₩38,282 | +0.07% | 19.9만 |
|---|
| 2026.05.21 | ₩37,974 | ₩38,429 | ₩37,841 | ₩38,228 | +0.67% | 21.2만 |
|---|
| 2026.05.20 | ₩37,948 | ₩38,295 | ₩37,881 | ₩38,228 | +0.74% | 10.4만 |
|---|
| 2026.05.19 | ₩37,694 | ₩38,054 | ₩37,654 | ₩37,894 | +0.53% | 15.4만 |
|---|
| 2026.05.18 | ₩38,322 | ₩38,322 | ₩37,921 | ₩38,215 | -0.28% | 14.4만 |
|---|
| 2026.05.15 | ₩38,148 | ₩38,228 | ₩37,894 | ₩38,081 | -0.18% | 33.6만 |
|---|
| 2026.05.14 | ₩38,950 | ₩39,097 | ₩38,629 | ₩39,016 | +0.17% | 26.9만 |
|---|
| 2026.05.13 | ₩38,763 | ₩39,364 | ₩38,763 | ₩39,177 | +1.07% | 19.8만 |
|---|
| 2026.05.12 | ₩38,936 | ₩38,963 | ₩38,509 | ₩38,829 | -0.27% | 15.7만 |
|---|
| 2026.05.11 | ₩39,364 | ₩39,417 | ₩39,257 | ₩39,364 | 0.00% | 14.7만 |
|---|
| 2026.05.08 | ₩39,177 | ₩39,404 | ₩39,123 | ₩39,217 | +0.10% | 20.8만 |
|---|
| 2026.05.07 | ₩39,444 | ₩39,524 | ₩38,843 | ₩38,990 | -1.15% | 9.8만 |
|---|
| 2026.05.06 | ₩39,150 | ₩39,444 | ₩39,016 | ₩39,377 | +0.58% | 117.2만 |
|---|
| 2026.05.05 | ₩38,495 | ₩38,749 | ₩38,442 | ₩38,589 | +0.24% | 13.3만 |
|---|
| 2026.05.04 | ₩38,308 | ₩38,348 | ₩37,948 | ₩38,108 | -0.52% | 16.1만 |
|---|
| 2026.05.01 | ₩38,241 | ₩38,482 | ₩38,201 | ₩38,215 | -0.07% | 8.8만 |
|---|
| 2026.04.30 | ₩37,974 | ₩38,415 | ₩37,787 | ₩38,375 | +1.06% | 8.5만 |
|---|
| 2026.04.29 | ₩38,068 | ₩38,068 | ₩37,533 | ₩37,734 | -0.88% | 25.6만 |
|---|
| 2026.04.28 | ₩37,814 | ₩37,921 | ₩37,654 | ₩37,894 | +0.21% | 11.8만 |
|---|
| 2026.04.27 | ₩38,081 | ₩38,121 | ₩37,881 | ₩37,948 | -0.35% | 10.2만 |
|---|
| 2026.04.24 | ₩38,028 | ₩38,201 | ₩37,760 | ₩38,201 | +0.46% | 9.7만 |
|---|
| 2026.04.23 | ₩37,948 | ₩37,988 | ₩37,426 | ₩37,707 | -0.63% | 14.2만 |
|---|
| 2026.04.22 | ₩38,148 | ₩38,241 | ₩38,068 | ₩38,175 | +0.07% | 17.9만 |
|---|
| 2026.04.21 | ₩38,255 | ₩38,255 | ₩37,720 | ₩37,720 | -1.40% | 20만 |
|---|
| 2026.04.20 | ₩38,135 | ₩38,308 | ₩38,054 | ₩38,282 | +0.39% | 18.5만 |
|---|
| 2026.04.17 | ₩38,282 | ₩38,562 | ₩38,255 | ₩38,348 | +0.17% | 28.1만 |
|---|
| 2026.04.16 | ₩37,974 | ₩38,108 | ₩37,774 | ₩38,001 | +0.07% | 13.2만 |
|---|
| 2026.04.15 | ₩37,854 | ₩37,961 | ₩37,707 | ₩37,881 | +0.07% | 16.7만 |
|---|
| 2026.04.14 | ₩37,787 | ₩38,001 | ₩37,774 | ₩37,921 | +0.35% | 29.2만 |
|---|
| 2026.04.13 | ₩37,132 | ₩37,627 | ₩37,012 | ₩37,627 | +1.33% | 82.2만 |
|---|
| 2026.04.10 | ₩37,279 | ₩37,386 | ₩37,092 | ₩37,226 | -0.14% | 19.8만 |
|---|
| 2026.04.09 | ₩36,785 | ₩37,146 | ₩36,732 | ₩37,092 | +0.84% | 16.3만 |
|---|
| 2026.04.08 | ₩37,159 | ₩37,279 | ₩36,785 | ₩36,985 | -0.47% | 45만 |
|---|
| 2026.04.07 | ₩35,823 | ₩35,930 | ₩35,489 | ₩35,930 | +0.30% | 27.2만 |
|---|
| 2026.04.06 | ₩35,810 | ₩36,023 | ₩35,770 | ₩35,890 | +0.22% | 31.1만 |
|---|
| 2026.04.02 | ₩35,395 | ₩35,917 | ₩35,355 | ₩35,796 | +1.13% | 44만 |
|---|
| 2026.04.01 | ₩35,810 | ₩36,050 | ₩35,716 | ₩35,796 | -0.04% | 18.9만 |
|---|
| 2026.03.31 | ₩35,342 | ₩35,957 | ₩35,115 | ₩35,957 | +1.74% | 23.6만 |
|---|
| 2026.03.30 | ₩35,222 | ₩35,222 | ₩34,781 | ₩34,954 | -0.76% | 44.7만 |
|---|
| 2026.03.27 | ₩35,048 | ₩35,101 | ₩34,741 | ₩34,834 | -0.61% | 42.3만 |
|---|
| 2026.03.26 | ₩35,275 | ₩35,476 | ₩34,954 | ₩34,981 | -0.83% | 40.3만 |
|---|
| 2026.03.25 | ₩35,609 | ₩35,823 | ₩35,542 | ₩35,716 | +0.30% | 15.8만 |
|---|
| 2026.03.24 | ₩34,807 | ₩35,208 | ₩34,727 | ₩35,021 | +0.61% | 22.8만 |
|---|
| 2026.03.23 | ₩34,954 | ₩35,542 | ₩34,941 | ₩35,208 | +0.73% | 42.1만 |
|---|
| 2026.03.20 | ₩35,248 | ₩35,302 | ₩34,594 | ₩34,661 | -1.67% | 59.8만 |
|---|
| 2026.03.19 | ₩35,208 | ₩35,823 | ₩35,088 | ₩35,663 | +1.29% | 26.7만 |
|---|
| 2026.03.18 | ₩36,037 | ₩36,197 | ₩35,636 | ₩35,649 | -1.08% | 28.7만 |
|---|
| 2026.03.17 | ₩36,558 | ₩36,585 | ₩36,331 | ₩36,384 | -0.48% | 52.6만 |
|---|
| 2026.03.16 | ₩36,130 | ₩36,398 | ₩36,063 | ₩36,264 | +0.37% | 98.8만 |
|---|
| 2026.03.13 | ₩36,090 | ₩36,184 | ₩35,516 | ₩35,569 | -1.44% | 29.9만 |
|---|
| 2026.03.12 | ₩36,277 | ₩36,277 | ₩35,703 | ₩35,823 | -1.25% | 47.3만 |
|---|
| 2026.03.11 | ₩36,304 | ₩36,558 | ₩36,237 | ₩36,411 | +0.29% | 41만 |
|---|
| 2026.03.10 | ₩36,264 | ₩36,745 | ₩36,090 | ₩36,371 | +0.29% | 35.5만 |
|---|
| 2026.03.09 | ₩35,609 | ₩36,357 | ₩35,342 | ₩36,304 | +1.95% | 71.1만 |
|---|
| 2026.03.06 | ₩35,502 | ₩35,903 | ₩35,476 | ₩35,743 | +0.68% | 25.5만 |
|---|
| 2026.03.05 | ₩36,063 | ₩36,157 | ₩35,542 | ₩35,890 | -0.48% | 38.7만 |
|---|
| 2026.03.04 | ₩36,438 | ₩36,585 | ₩36,144 | ₩36,491 | +0.15% | 23.7만 |
|---|
| 2026.03.03 | ₩36,304 | ₩36,558 | ₩35,636 | ₩36,478 | +0.48% | 78.7만 |
|---|
| 2026.03.02 | ₩37,426 | ₩37,867 | ₩37,413 | ₩37,667 | +0.64% | 24.4만 |
|---|
| 2026.02.27 | ₩38,081 | ₩38,201 | ₩37,974 | ₩38,094 | +0.04% | 39.2만 |
|---|
| 2026.02.26 | ₩38,415 | ₩38,415 | ₩37,881 | ₩38,215 | -0.52% | 18.4만 |
|---|
| 2026.02.25 | ₩38,669 | ₩38,722 | ₩38,402 | ₩38,616 | -0.14% | 15.1만 |
|---|
| 2026.02.24 | ₩38,148 | ₩38,429 | ₩38,054 | ₩38,348 | +0.53% | 45.2만 |
|---|
| 2026.02.23 | ₩38,135 | ₩38,241 | ₩37,787 | ₩37,894 | -0.63% | 14.8만 |
|---|
| 2026.02.20 | ₩37,507 | ₩38,161 | ₩37,426 | ₩38,148 | +1.71% | 21.8만 |
|---|
| 2026.02.19 | ₩37,547 | ₩37,573 | ₩37,333 | ₩37,573 | +0.07% | 14.1만 |
|---|
| 2026.02.18 | ₩37,774 | ₩37,867 | ₩37,547 | ₩37,654 | -0.32% | 22.1만 |
|---|
| 2026.02.17 | ₩37,373 | ₩37,560 | ₩37,079 | ₩37,480 | +0.29% | 24만 |
|---|
| 2026.02.13 | ₩37,426 | ₩37,547 | ₩37,146 | ₩37,480 | +0.14% | 25만 |
|---|
| 2026.02.12 | ₩38,335 | ₩38,335 | ₩37,480 | ₩37,654 | -1.78% | 36.1만 |
|---|
| 2026.02.11 | ₩38,094 | ₩38,228 | ₩37,827 | ₩38,161 | +0.18% | 332.7만 |
|---|
| 2026.02.10 | ₩37,801 | ₩37,881 | ₩37,667 | ₩37,814 | +0.04% | 43.9만 |
|---|
| 2026.02.09 | ₩37,320 | ₩37,747 | ₩37,173 | ₩37,694 | +1.00% | 31.1만 |
|---|
| 2026.02.06 | ₩36,999 | ₩37,373 | ₩36,972 | ₩37,333 | +0.90% | 35.6만 |
|---|
| 2026.02.05 | ₩36,812 | ₩36,879 | ₩36,504 | ₩36,558 | -0.69% | 23.6만 |
|---|
| 2026.02.04 | ₩37,239 | ₩37,239 | ₩36,638 | ₩36,812 | -1.15% | 61.5만 |
|---|
| 2026.02.03 | ₩37,079 | ₩37,132 | ₩36,638 | ₩36,945 | -0.36% | 36.1만 |
|---|
| 2026.02.02 | ₩36,625 | ₩36,945 | ₩36,531 | ₩36,865 | +0.66% | 15만 |
|---|
| 2026.01.30 | ₩37,333 | ₩37,413 | ₩36,718 | ₩36,865 | -1.25% | 28만 |
|---|
| 2026.01.29 | ₩38,148 | ₩38,201 | ₩37,386 | ₩37,867 | -0.74% | 38.3만 |
|---|
| 2026.01.28 | ₩37,934 | ₩37,934 | ₩37,640 | ₩37,841 | -0.25% | 32.9만 |
|---|
| 2026.01.27 | ₩37,346 | ₩37,613 | ₩37,279 | ₩37,560 | +0.57% | 31.2만 |
|---|
| 2026.01.26 | ₩36,919 | ₩37,119 | ₩36,865 | ₩36,959 | +0.11% | 59.2만 |
|---|
| 2026.01.23 | ₩36,585 | ₩36,879 | ₩36,464 | ₩36,852 | +0.73% | 40.3만 |
|---|
| 2026.01.22 | ₩36,545 | ₩36,785 | ₩36,464 | ₩36,638 | +0.26% | 25만 |
|---|
| 2026.01.21 | ₩36,063 | ₩36,357 | ₩36,037 | ₩36,277 | +0.59% | 30.1만 |
|---|
| 2026.01.20 | ₩35,823 | ₩35,997 | ₩35,729 | ₩35,796 | -0.07% | 20만 |
|---|
| 2026.01.16 | ₩36,077 | ₩36,077 | ₩35,796 | ₩35,943 | -0.37% | 19.2만 |
|---|
| 2026.01.15 | ₩36,251 | ₩36,371 | ₩36,037 | ₩36,237 | -0.04% | 23.3만 |
|---|
| 2026.01.14 | ₩35,917 | ₩36,063 | ₩35,863 | ₩36,050 | +0.37% | 26.5만 |
|---|
| 2026.01.13 | ₩35,930 | ₩35,930 | ₩35,729 | ₩35,796 | -0.37% | 26.5만 |
|---|
| 2026.01.12 | ₩35,529 | ₩35,997 | ₩35,529 | ₩35,957 | +1.20% | 16.2만 |
|---|
| 2026.01.09 | ₩35,275 | ₩35,422 | ₩35,235 | ₩35,395 | +0.34% | 8.9만 |
|---|
| 2026.01.08 | ₩35,168 | ₩35,355 | ₩35,088 | ₩35,342 | +0.49% | 23.2만 |
|---|
| 2026.01.07 | ₩35,489 | ₩35,489 | ₩35,302 | ₩35,369 | -0.34% | 13.3만 |
|---|
| 2026.01.06 | ₩35,636 | ₩35,729 | ₩35,542 | ₩35,596 | -0.11% | 36.2만 |
|---|
| 2026.01.05 | ₩35,235 | ₩35,435 | ₩35,115 | ₩35,422 | +0.53% | 70.3만 |
|---|
| 2026.01.02 | ₩35,061 | ₩35,248 | ₩34,941 | ₩35,248 | +0.53% | 21.1만 |
|---|
| 2025.12.31 | ₩34,634 | ₩34,634 | ₩34,447 | ₩34,487 | -0.42% | 6.6만 |
|---|
| 2025.12.30 | ₩34,661 | ₩34,661 | ₩34,554 | ₩34,580 | -0.23% | 10.2만 |
|---|
| 2025.12.29 | ₩34,367 | ₩34,393 | ₩34,273 | ₩34,393 | +0.08% | 23.9만 |
|---|
| 2025.12.26 | ₩34,473 | ₩34,580 | ₩34,407 | ₩34,580 | +0.31% | 9.4만 |
|---|
| 2025.12.24 | ₩34,487 | ₩34,487 | ₩34,353 | ₩34,393 | -0.27% | 7.3만 |
|---|
| 2025.12.23 | ₩34,206 | ₩34,407 | ₩34,193 | ₩34,407 | +0.59% | 21.6만 |
|---|
| 2025.12.22 | ₩34,113 | ₩34,246 | ₩34,113 | ₩34,220 | +0.31% | 14.5만 |
|---|
| 2025.12.19 | ₩34,487 | ₩34,674 | ₩34,487 | ₩34,540 | +0.15% | 15.1만 |
|---|
| 2025.12.18 | ₩34,353 | ₩34,527 | ₩34,300 | ₩34,353 | 0.00% | 16.4만 |
|---|
| 2025.12.17 | ₩34,353 | ₩34,353 | ₩33,979 | ₩33,979 | -1.09% | 20.9만 |
|---|
| 2025.12.16 | ₩34,246 | ₩34,273 | ₩34,073 | ₩34,166 | -0.23% | 31.5만 |
|---|
| 2025.12.15 | ₩34,714 | ₩34,714 | ₩34,473 | ₩34,500 | -0.62% | 30.7만 |
|---|
| 2025.12.12 | ₩34,821 | ₩34,848 | ₩34,340 | ₩34,487 | -0.96% | 16.9만 |
|---|
| 2025.12.11 | ₩34,527 | ₩34,781 | ₩34,487 | ₩34,727 | +0.58% | 40.2만 |
|---|
| 2025.12.10 | ₩34,540 | ₩34,834 | ₩34,473 | ₩34,754 | +0.62% | 14.9만 |
|---|
| 2025.12.09 | ₩34,407 | ₩34,527 | ₩34,326 | ₩34,514 | +0.31% | 13.7만 |
|---|
| 2025.12.08 | ₩34,807 | ₩34,807 | ₩34,554 | ₩34,647 | -0.46% | 14만 |
|---|
| 2025.12.05 | ₩35,061 | ₩35,195 | ₩34,794 | ₩34,834 | -0.65% | 12.1만 |
|---|
| 2025.12.04 | ₩34,794 | ₩34,834 | ₩34,687 | ₩34,781 | -0.04% | 10.1만 |
|---|
| 2025.12.03 | ₩34,607 | ₩34,727 | ₩34,594 | ₩34,714 | +0.31% | 18.2만 |
|---|
| 2025.12.02 | ₩34,674 | ₩34,727 | ₩34,527 | ₩34,714 | +0.12% | 11.6만 |
|---|
| 2025.12.01 | ₩34,594 | ₩34,767 | ₩34,580 | ₩34,661 | +0.19% | 12.9만 |
|---|
| 2025.11.28 | ₩34,554 | ₩34,634 | ₩34,500 | ₩34,634 | +0.23% | 3.7만 |
|---|
| 2025.11.26 | ₩34,473 | ₩34,580 | ₩34,367 | ₩34,487 | +0.04% | 15.4만 |
|---|
| 2025.11.25 | ₩34,246 | ₩34,353 | ₩34,059 | ₩34,353 | +0.31% | 20만 |
|---|
| 2025.11.24 | ₩34,019 | ₩34,206 | ₩33,979 | ₩34,193 | +0.51% | 12.7만 |
|---|
| 2025.11.21 | ₩33,739 | ₩34,046 | ₩33,511 | ₩33,912 | +0.51% | 20.7만 |
|---|
| 2025.11.20 | ₩34,620 | ₩34,701 | ₩33,939 | ₩33,952 | -1.93% | 48.2만 |
|---|
| 2025.11.19 | ₩34,286 | ₩34,487 | ₩34,193 | ₩34,286 | 0.00% | 42만 |
|---|
| 2025.11.18 | ₩34,273 | ₩34,554 | ₩34,206 | ₩34,473 | +0.58% | 25.4만 |
|---|
| 2025.11.17 | ₩34,767 | ₩34,834 | ₩34,447 | ₩34,540 | -0.65% | 8.9만 |
|---|
| 2025.11.14 | ₩34,888 | ₩35,222 | ₩34,861 | ₩34,981 | +0.27% | 23만 |
|---|
| 2025.11.13 | ₩35,435 | ₩35,435 | ₩34,981 | ₩35,048 | -1.09% | 9.9만 |
|---|
| 2025.11.12 | ₩35,409 | ₩35,409 | ₩35,248 | ₩35,342 | -0.19% | 13.2만 |
|---|
| 2025.11.11 | ₩35,235 | ₩35,382 | ₩35,235 | ₩35,315 | +0.23% | 6.8만 |
|---|
| 2025.11.10 | ₩35,048 | ₩35,235 | ₩34,981 | ₩35,222 | +0.50% | 15만 |
|---|
| 2025.11.07 | ₩34,487 | ₩34,727 | ₩34,260 | ₩34,727 | +0.70% | 31.4만 |
|---|
| 2025.11.06 | ₩34,834 | ₩34,968 | ₩34,594 | ₩34,674 | -0.46% | 22.7만 |
|---|
| 2025.11.05 | ₩34,473 | ₩34,754 | ₩34,433 | ₩34,674 | +0.58% | 12.7만 |
|---|
| 2025.11.04 | ₩34,340 | ₩34,500 | ₩34,260 | ₩34,300 | -0.12% | 109.2만 |
|---|
| 2025.11.03 | ₩34,674 | ₩34,754 | ₩34,567 | ₩34,701 | +0.08% | 9.7만 |
|---|
| 2025.10.31 | ₩34,634 | ₩34,647 | ₩34,460 | ₩34,567 | -0.19% | 11.9만 |
|---|
| 2025.10.30 | ₩34,754 | ₩34,954 | ₩34,687 | ₩34,794 | +0.12% | 14.5만 |
|---|
| 2025.10.29 | ₩35,302 | ₩35,342 | ₩35,035 | ₩35,168 | -0.38% | 12.6만 |
|---|
| 2025.10.28 | ₩34,901 | ₩35,088 | ₩34,821 | ₩35,048 | +0.42% | 23.7만 |
|---|
| 2025.10.27 | ₩34,968 | ₩35,021 | ₩34,901 | ₩34,981 | +0.04% | 8.4만 |
|---|
| 2025.10.24 | ₩34,781 | ₩34,794 | ₩34,687 | ₩34,687 | -0.27% | 6.7만 |
|---|
| 2025.10.23 | ₩34,447 | ₩34,607 | ₩34,433 | ₩34,514 | +0.19% | 8.5만 |
|---|
| 2025.10.22 | ₩34,006 | ₩34,313 | ₩33,952 | ₩34,139 | +0.39% | 18.1만 |
|---|
| 2025.10.21 | ₩34,193 | ₩34,246 | ₩34,059 | ₩34,086 | -0.31% | 47.8만 |
|---|
| 2025.10.20 | ₩34,166 | ₩34,487 | ₩34,166 | ₩34,460 | +0.86% | 8.5만 |
|---|
| 2025.10.17 | ₩33,752 | ₩34,059 | ₩33,712 | ₩34,019 | +0.79% | 8만 |
|---|
| 2025.10.16 | ₩34,046 | ₩34,220 | ₩33,819 | ₩33,966 | -0.24% | 10.6만 |
|---|
| 2025.10.15 | ₩33,805 | ₩33,872 | ₩33,538 | ₩33,725 | -0.24% | 18.3만 |
|---|
| 2025.10.14 | ₩33,191 | ₩33,578 | ₩33,151 | ₩33,364 | +0.52% | 15.2만 |
|---|
| 2025.10.13 | ₩33,498 | ₩33,672 | ₩33,418 | ₩33,565 | +0.20% | 9.5만 |
|---|
| 2025.10.10 | ₩33,926 | ₩33,952 | ₩32,536 | ₩32,630 | -3.82% | 27.8만 |
|---|