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 | ₩39,465 | ₩39,652 | ₩39,425 | ₩39,558 | +0.24% | 11.4만 |
| 2026.10.08 | ₩39,117 | ₩39,318 | ₩38,984 | ₩39,077 | -0.10% | 15.2만 |
| 2026.10.07 | ₩39,278 | ₩39,425 | ₩39,158 | ₩39,278 | 0.00% | 16.5만 |
| 2026.10.06 | ₩39,812 | ₩39,812 | ₩39,558 | ₩39,639 | -0.44% | 16.2만 |
| 2026.10.05 | ₩39,572 | ₩39,839 | ₩39,505 | ₩39,705 | +0.34% | 21.7만 |
| 2026.10.02 | ₩38,810 | ₩38,890 | ₩38,543 | ₩38,864 | +0.14% | 38.2만 |
| 2026.10.01 | ₩38,743 | ₩38,890 | ₩38,423 | ₩38,637 | -0.28% | 62.8만 |
| 2026.09.30 | ₩38,930 | ₩39,077 | ₩38,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,837 |
| -0.24% |
| 13.4만 |
| 2026.09.29 | ₩38,904 | ₩38,930 | ₩38,650 | ₩38,877 | -0.07% | 22.8만 |
|---|
| 2026.09.28 | ₩38,957 | ₩39,104 | ₩38,810 | ₩38,997 | +0.10% | 37.1만 |
|---|
| 2026.09.25 | ₩39,171 | ₩39,224 | ₩38,930 | ₩39,077 | -0.24% | 22.8만 |
|---|
| 2026.09.24 | ₩39,158 | ₩39,278 | ₩38,971 | ₩39,037 | -0.31% | 35.3만 |
|---|
| 2026.09.23 | ₩39,585 | ₩39,585 | ₩39,158 | ₩39,238 | -0.88% | 19.9만 |
|---|
| 2026.09.22 | ₩39,759 | ₩39,919 | ₩39,612 | ₩39,772 | +0.03% | 20.3만 |
|---|
| 2026.09.21 | ₩39,692 | ₩39,879 | ₩39,558 | ₩39,839 | +0.37% | 9.2만 |
|---|
| 2026.09.18 | ₩39,545 | ₩39,692 | ₩39,438 | ₩39,692 | +0.37% | 9.7만 |
|---|
| 2026.09.17 | ₩39,612 | ₩39,812 | ₩39,478 | ₩39,665 | +0.13% | 17.4만 |
|---|
| 2026.09.16 | ₩39,425 | ₩39,585 | ₩38,971 | ₩39,104 | -0.81% | 76.6만 |
|---|
| 2026.09.15 | ₩39,478 | ₩39,478 | ₩39,264 | ₩39,305 | -0.44% | 30.5만 |
|---|
| 2026.09.14 | ₩39,425 | ₩39,772 | ₩39,358 | ₩39,585 | +0.41% | 9.5만 |
|---|
| 2026.09.11 | ₩40,106 | ₩40,106 | ₩39,839 | ₩39,892 | -0.53% | 20.3만 |
|---|
| 2026.09.10 | ₩39,852 | ₩39,946 | ₩39,665 | ₩39,692 | -0.40% | 36.8만 |
|---|
| 2026.09.09 | ₩40,293 | ₩40,360 | ₩40,066 | ₩40,066 | -0.56% | 12.9만 |
|---|
| 2026.09.08 | ₩40,307 | ₩40,387 | ₩40,200 | ₩40,253 | -0.13% | 14.6만 |
|---|
| 2026.09.04 | ₩40,240 | ₩40,547 | ₩40,213 | ₩40,480 | +0.60% | 16.8만 |
|---|
| 2026.09.03 | ₩40,053 | ₩40,146 | ₩39,932 | ₩40,133 | +0.20% | 23.3만 |
|---|
| 2026.09.02 | ₩39,879 | ₩40,079 | ₩39,719 | ₩40,053 | +0.44% | 56.2만 |
|---|
| 2026.09.01 | ₩39,625 | ₩40,039 | ₩39,625 | ₩39,812 | +0.47% | 19.4만 |
|---|
| 2026.08.31 | ₩39,639 | ₩39,759 | ₩39,451 | ₩39,545 | -0.24% | 10만 |
|---|
| 2026.08.28 | ₩39,545 | ₩39,679 | ₩39,224 | ₩39,425 | -0.30% | 12.6만 |
|---|
| 2026.08.27 | ₩39,411 | ₩39,465 | ₩39,198 | ₩39,465 | +0.14% | 17.5만 |
|---|
| 2026.08.26 | ₩39,385 | ₩39,492 | ₩39,278 | ₩39,318 | -0.17% | 12.1만 |
|---|
| 2026.08.25 | ₩39,051 | ₩39,345 | ₩39,051 | ₩39,251 | +0.51% | 10.6만 |
|---|
| 2026.08.24 | ₩39,024 | ₩39,104 | ₩38,864 | ₩38,997 | -0.07% | 14.1만 |
|---|
| 2026.08.21 | ₩39,238 | ₩39,358 | ₩39,117 | ₩39,238 | 0.00% | 17.2만 |
|---|
| 2026.08.20 | ₩38,610 | ₩38,917 | ₩38,610 | ₩38,784 | +0.45% | 12만 |
|---|
| 2026.08.19 | ₩38,930 | ₩39,011 | ₩38,770 | ₩38,904 | -0.07% | 9.6만 |
|---|
| 2026.08.18 | ₩38,570 | ₩38,623 | ₩38,289 | ₩38,450 | -0.31% | 13.4만 |
|---|
| 2026.08.17 | ₩38,864 | ₩38,971 | ₩38,784 | ₩38,797 | -0.17% | 17.9만 |
|---|
| 2026.08.14 | ₩38,703 | ₩38,797 | ₩38,623 | ₩38,717 | +0.03% | 9.3만 |
|---|
| 2026.08.13 | ₩38,917 | ₩38,917 | ₩38,743 | ₩38,797 | -0.31% | 12.4만 |
|---|
| 2026.08.12 | ₩39,037 | ₩39,051 | ₩38,904 | ₩38,984 | -0.14% | 15만 |
|---|
| 2026.08.11 | ₩39,091 | ₩39,091 | ₩38,770 | ₩38,890 | -0.51% | 17.1만 |
|---|
| 2026.08.10 | ₩39,131 | ₩39,251 | ₩39,024 | ₩39,251 | +0.31% | 18.4만 |
|---|
| 2026.08.07 | ₩39,184 | ₩39,251 | ₩38,997 | ₩39,144 | -0.10% | 7.6만 |
|---|
| 2026.08.06 | ₩38,837 | ₩39,104 | ₩38,837 | ₩38,944 | +0.28% | 11.4만 |
|---|
| 2026.08.05 | ₩39,291 | ₩39,291 | ₩38,930 | ₩39,011 | -0.71% | 10.1만 |
|---|
| 2026.08.04 | ₩38,917 | ₩39,331 | ₩38,850 | ₩39,238 | +0.82% | 30.8만 |
|---|
| 2026.08.03 | ₩38,663 | ₩38,837 | ₩38,583 | ₩38,824 | +0.41% | 16.5만 |
|---|
| 2026.07.31 | ₩38,623 | ₩38,757 | ₩38,369 | ₩38,743 | +0.31% | 19.5만 |
|---|
| 2026.07.30 | ₩37,995 | ₩38,476 | ₩37,969 | ₩38,369 | +0.98% | 10만 |
|---|
| 2026.07.29 | ₩37,795 | ₩38,182 | ₩37,528 | ₩37,675 | -0.32% | 32.2만 |
|---|
| 2026.07.28 | ₩37,728 | ₩38,049 | ₩37,608 | ₩37,915 | +0.50% | 11만 |
|---|
| 2026.07.27 | ₩38,209 | ₩38,209 | ₩37,795 | ₩38,075 | -0.35% | 36.6만 |
|---|
| 2026.07.24 | ₩37,915 | ₩38,142 | ₩37,808 | ₩37,875 | -0.11% | 20.7만 |
|---|
| 2026.07.23 | ₩38,169 | ₩38,276 | ₩37,835 | ₩37,982 | -0.49% | 15.2만 |
|---|
| 2026.07.22 | ₩38,142 | ₩38,369 | ₩38,142 | ₩38,343 | +0.53% | 15.3만 |
|---|
| 2026.07.21 | ₩38,142 | ₩38,142 | ₩37,915 | ₩38,062 | -0.21% | 13.2만 |
|---|
| 2026.07.20 | ₩37,902 | ₩37,955 | ₩37,608 | ₩37,608 | -0.78% | 22.4만 |
|---|
| 2026.07.17 | ₩37,301 | ₩37,608 | ₩37,301 | ₩37,528 | +0.61% | 20.7만 |
|---|
| 2026.07.16 | ₩37,848 | ₩38,009 | ₩37,755 | ₩37,782 | -0.18% | 11.1만 |
|---|
| 2026.07.15 | ₩37,969 | ₩38,276 | ₩37,822 | ₩38,089 | +0.32% | 12.7만 |
|---|
| 2026.07.14 | ₩37,848 | ₩38,049 | ₩37,755 | ₩37,808 | -0.11% | 18.9만 |
|---|
| 2026.07.13 | ₩37,875 | ₩37,955 | ₩37,541 | ₩37,581 | -0.78% | 13.2만 |
|---|
| 2026.07.10 | ₩37,715 | ₩38,116 | ₩37,715 | ₩38,075 | +0.96% | 20.7만 |
|---|
| 2026.07.09 | ₩37,501 | ₩37,728 | ₩37,501 | ₩37,635 | +0.36% | 32.2만 |
|---|
| 2026.07.08 | ₩37,381 | ₩37,554 | ₩37,154 | ₩37,514 | +0.36% | 91.3만 |
|---|
| 2026.07.07 | ₩37,180 | ₩37,367 | ₩36,873 | ₩36,980 | -0.54% | 18.6만 |
|---|
| 2026.07.06 | ₩37,407 | ₩37,621 | ₩37,407 | ₩37,541 | +0.36% | 72만 |
|---|
| 2026.07.02 | ₩37,274 | ₩37,474 | ₩36,673 | ₩36,967 | -0.82% | 15.4만 |
|---|
| 2026.07.01 | ₩36,793 | ₩37,247 | ₩36,793 | ₩36,940 | +0.40% | 21.9만 |
|---|
| 2026.06.30 | ₩37,127 | ₩37,354 | ₩37,100 | ₩37,247 | +0.32% | 17.4만 |
|---|
| 2026.06.29 | ₩37,047 | ₩37,207 | ₩36,739 | ₩37,100 | +0.14% | 34.9만 |
|---|
| 2026.06.26 | ₩36,579 | ₩37,047 | ₩36,539 | ₩36,860 | +0.77% | 34.9만 |
|---|
| 2026.06.25 | ₩37,421 | ₩37,421 | ₩36,926 | ₩37,020 | -1.07% | 49.1만 |
|---|
| 2026.06.24 | ₩37,260 | ₩37,394 | ₩37,073 | ₩37,194 | -0.18% | 27.4만 |
|---|
| 2026.06.23 | ₩37,568 | ₩37,795 | ₩37,501 | ₩37,594 | +0.07% | 59.9만 |
|---|
| 2026.06.22 | ₩38,637 | ₩38,743 | ₩38,476 | ₩38,610 | -0.07% | 11.6만 |
|---|
| 2026.06.18 | ₩38,824 | ₩38,864 | ₩38,703 | ₩38,824 | 0.00% | 13.4만 |
|---|
| 2026.06.17 | ₩39,064 | ₩39,158 | ₩38,450 | ₩38,503 | -1.44% | 20.2만 |
|---|
| 2026.06.16 | ₩39,104 | ₩39,251 | ₩38,824 | ₩38,864 | -0.61% | 16.9만 |
|---|
| 2026.06.15 | ₩39,532 | ₩39,625 | ₩39,251 | ₩39,278 | -0.64% | 9.7만 |
|---|
| 2026.06.12 | ₩38,677 | ₩38,850 | ₩38,570 | ₩38,730 | +0.14% | 12.2만 |
|---|
| 2026.06.11 | ₩37,661 | ₩38,650 | ₩37,661 | ₩38,476 | +2.16% | 13.4만 |
|---|
| 2026.06.10 | ₩37,822 | ₩38,102 | ₩37,568 | ₩37,594 | -0.60% | 22만 |
|---|
| 2026.06.09 | ₩38,463 | ₩38,690 | ₩37,501 | ₩38,009 | -1.18% | 23.8만 |
|---|
| 2026.06.08 | ₩38,129 | ₩38,303 | ₩37,915 | ₩37,928 | -0.53% | 18.9만 |
|---|
| 2026.06.05 | ₩38,743 | ₩38,797 | ₩37,728 | ₩37,848 | -2.31% | 76.4만 |
|---|
| 2026.06.04 | ₩39,278 | ₩39,358 | ₩39,091 | ₩39,251 | -0.07% | 8.8만 |
|---|
| 2026.06.03 | ₩39,772 | ₩39,826 | ₩39,371 | ₩39,385 | -0.97% | 21.2만 |
|---|
| 2026.06.02 | ₩39,906 | ₩40,226 | ₩39,799 | ₩40,039 | +0.33% | 24.9만 |
|---|
| 2026.06.01 | ₩39,131 | ₩39,518 | ₩39,064 | ₩39,331 | +0.51% | 20.7만 |
|---|
| 2026.05.29 | ₩38,984 | ₩39,131 | ₩38,837 | ₩38,837 | -0.38% | 58.9만 |
|---|
| 2026.05.28 | ₩38,556 | ₩38,930 | ₩38,409 | ₩38,824 | +0.69% | 23.8만 |
|---|
| 2026.05.27 | ₩39,051 | ₩39,198 | ₩38,797 | ₩38,877 | -0.44% | 18.8만 |
|---|
| 2026.05.26 | ₩38,837 | ₩39,091 | ₩38,784 | ₩38,997 | +0.41% | 13.4만 |
|---|
| 2026.05.22 | ₩38,249 | ₩38,490 | ₩38,169 | ₩38,276 | +0.07% | 19.9만 |
|---|
| 2026.05.21 | ₩37,969 | ₩38,423 | ₩37,835 | ₩38,222 | +0.67% | 21.2만 |
|---|
| 2026.05.20 | ₩37,942 | ₩38,289 | ₩37,875 | ₩38,222 | +0.74% | 10.4만 |
|---|
| 2026.05.19 | ₩37,688 | ₩38,049 | ₩37,648 | ₩37,888 | +0.53% | 15.4만 |
|---|
| 2026.05.18 | ₩38,316 | ₩38,316 | ₩37,915 | ₩38,209 | -0.28% | 14.4만 |
|---|
| 2026.05.15 | ₩38,142 | ₩38,222 | ₩37,888 | ₩38,075 | -0.18% | 33.6만 |
|---|
| 2026.05.14 | ₩38,944 | ₩39,091 | ₩38,623 | ₩39,011 | +0.17% | 26.9만 |
|---|
| 2026.05.13 | ₩38,757 | ₩39,358 | ₩38,757 | ₩39,171 | +1.07% | 19.8만 |
|---|
| 2026.05.12 | ₩38,930 | ₩38,957 | ₩38,503 | ₩38,824 | -0.27% | 15.7만 |
|---|
| 2026.05.11 | ₩39,358 | ₩39,411 | ₩39,251 | ₩39,358 | 0.00% | 14.7만 |
|---|
| 2026.05.08 | ₩39,171 | ₩39,398 | ₩39,117 | ₩39,211 | +0.10% | 20.8만 |
|---|
| 2026.05.07 | ₩39,438 | ₩39,518 | ₩38,837 | ₩38,984 | -1.15% | 9.8만 |
|---|
| 2026.05.06 | ₩39,144 | ₩39,438 | ₩39,011 | ₩39,371 | +0.58% | 117.2만 |
|---|
| 2026.05.05 | ₩38,490 | ₩38,743 | ₩38,436 | ₩38,583 | +0.24% | 13.3만 |
|---|
| 2026.05.04 | ₩38,303 | ₩38,343 | ₩37,942 | ₩38,102 | -0.52% | 16.1만 |
|---|
| 2026.05.01 | ₩38,236 | ₩38,476 | ₩38,196 | ₩38,209 | -0.07% | 8.8만 |
|---|
| 2026.04.30 | ₩37,969 | ₩38,409 | ₩37,782 | ₩38,369 | +1.06% | 8.5만 |
|---|
| 2026.04.29 | ₩38,062 | ₩38,062 | ₩37,528 | ₩37,728 | -0.88% | 25.6만 |
|---|
| 2026.04.28 | ₩37,808 | ₩37,915 | ₩37,648 | ₩37,888 | +0.21% | 11.8만 |
|---|
| 2026.04.27 | ₩38,075 | ₩38,116 | ₩37,875 | ₩37,942 | -0.35% | 10.2만 |
|---|
| 2026.04.24 | ₩38,022 | ₩38,196 | ₩37,755 | ₩38,196 | +0.46% | 9.7만 |
|---|
| 2026.04.23 | ₩37,942 | ₩37,982 | ₩37,421 | ₩37,701 | -0.63% | 14.2만 |
|---|
| 2026.04.22 | ₩38,142 | ₩38,236 | ₩38,062 | ₩38,169 | +0.07% | 17.9만 |
|---|
| 2026.04.21 | ₩38,249 | ₩38,249 | ₩37,715 | ₩37,715 | -1.40% | 20만 |
|---|
| 2026.04.20 | ₩38,129 | ₩38,303 | ₩38,049 | ₩38,276 | +0.39% | 18.5만 |
|---|
| 2026.04.17 | ₩38,276 | ₩38,556 | ₩38,249 | ₩38,343 | +0.17% | 28.1만 |
|---|
| 2026.04.16 | ₩37,969 | ₩38,102 | ₩37,768 | ₩37,995 | +0.07% | 13.2만 |
|---|
| 2026.04.15 | ₩37,848 | ₩37,955 | ₩37,701 | ₩37,875 | +0.07% | 16.7만 |
|---|
| 2026.04.14 | ₩37,782 | ₩37,995 | ₩37,768 | ₩37,915 | +0.35% | 29.2만 |
|---|
| 2026.04.13 | ₩37,127 | ₩37,621 | ₩37,007 | ₩37,621 | +1.33% | 82.2만 |
|---|
| 2026.04.10 | ₩37,274 | ₩37,381 | ₩37,087 | ₩37,220 | -0.14% | 19.8만 |
|---|
| 2026.04.09 | ₩36,780 | ₩37,140 | ₩36,726 | ₩37,087 | +0.84% | 16.3만 |
|---|
| 2026.04.08 | ₩37,154 | ₩37,274 | ₩36,780 | ₩36,980 | -0.47% | 45만 |
|---|
| 2026.04.07 | ₩35,818 | ₩35,925 | ₩35,484 | ₩35,925 | +0.30% | 27.2만 |
|---|
| 2026.04.06 | ₩35,804 | ₩36,018 | ₩35,764 | ₩35,884 | +0.22% | 31.1만 |
|---|
| 2026.04.02 | ₩35,390 | ₩35,911 | ₩35,350 | ₩35,791 | +1.13% | 44만 |
|---|
| 2026.04.01 | ₩35,804 | ₩36,045 | ₩35,711 | ₩35,791 | -0.04% | 18.9만 |
|---|
| 2026.03.31 | ₩35,337 | ₩35,951 | ₩35,110 | ₩35,951 | +1.74% | 23.6만 |
|---|
| 2026.03.30 | ₩35,216 | ₩35,216 | ₩34,776 | ₩34,949 | -0.76% | 44.7만 |
|---|
| 2026.03.27 | ₩35,043 | ₩35,096 | ₩34,735 | ₩34,829 | -0.61% | 42.3만 |
|---|
| 2026.03.26 | ₩35,270 | ₩35,470 | ₩34,949 | ₩34,976 | -0.83% | 40.3만 |
|---|
| 2026.03.25 | ₩35,604 | ₩35,818 | ₩35,537 | ₩35,711 | +0.30% | 15.8만 |
|---|
| 2026.03.24 | ₩34,802 | ₩35,203 | ₩34,722 | ₩35,016 | +0.61% | 22.8만 |
|---|
| 2026.03.23 | ₩34,949 | ₩35,537 | ₩34,936 | ₩35,203 | +0.73% | 42.1만 |
|---|
| 2026.03.20 | ₩35,243 | ₩35,297 | ₩34,589 | ₩34,655 | -1.67% | 59.8만 |
|---|
| 2026.03.19 | ₩35,203 | ₩35,818 | ₩35,083 | ₩35,657 | +1.29% | 26.7만 |
|---|
| 2026.03.18 | ₩36,031 | ₩36,192 | ₩35,631 | ₩35,644 | -1.08% | 28.7만 |
|---|
| 2026.03.17 | ₩36,552 | ₩36,579 | ₩36,325 | ₩36,379 | -0.48% | 52.6만 |
|---|
| 2026.03.16 | ₩36,125 | ₩36,392 | ₩36,058 | ₩36,258 | +0.37% | 98.8만 |
|---|
| 2026.03.13 | ₩36,085 | ₩36,178 | ₩35,510 | ₩35,564 | -1.44% | 29.9만 |
|---|
| 2026.03.12 | ₩36,272 | ₩36,272 | ₩35,697 | ₩35,818 | -1.25% | 47.3만 |
|---|
| 2026.03.11 | ₩36,299 | ₩36,552 | ₩36,232 | ₩36,405 | +0.29% | 41만 |
|---|
| 2026.03.10 | ₩36,258 | ₩36,739 | ₩36,085 | ₩36,365 | +0.29% | 35.5만 |
|---|
| 2026.03.09 | ₩35,604 | ₩36,352 | ₩35,337 | ₩36,299 | +1.95% | 71.1만 |
|---|
| 2026.03.06 | ₩35,497 | ₩35,898 | ₩35,470 | ₩35,737 | +0.68% | 25.5만 |
|---|
| 2026.03.05 | ₩36,058 | ₩36,152 | ₩35,537 | ₩35,884 | -0.48% | 38.7만 |
|---|
| 2026.03.04 | ₩36,432 | ₩36,579 | ₩36,138 | ₩36,486 | +0.15% | 23.7만 |
|---|
| 2026.03.03 | ₩36,299 | ₩36,552 | ₩35,631 | ₩36,472 | +0.48% | 78.7만 |
|---|
| 2026.03.02 | ₩37,421 | ₩37,862 | ₩37,407 | ₩37,661 | +0.64% | 24.4만 |
|---|
| 2026.02.27 | ₩38,075 | ₩38,196 | ₩37,969 | ₩38,089 | +0.04% | 39.2만 |
|---|
| 2026.02.26 | ₩38,409 | ₩38,409 | ₩37,875 | ₩38,209 | -0.52% | 18.4만 |
|---|
| 2026.02.25 | ₩38,663 | ₩38,717 | ₩38,396 | ₩38,610 | -0.14% | 15.1만 |
|---|
| 2026.02.24 | ₩38,142 | ₩38,423 | ₩38,049 | ₩38,343 | +0.53% | 45.2만 |
|---|
| 2026.02.23 | ₩38,129 | ₩38,236 | ₩37,782 | ₩37,888 | -0.63% | 14.8만 |
|---|
| 2026.02.20 | ₩37,501 | ₩38,156 | ₩37,421 | ₩38,142 | +1.71% | 21.8만 |
|---|
| 2026.02.19 | ₩37,541 | ₩37,568 | ₩37,327 | ₩37,568 | +0.07% | 14.1만 |
|---|
| 2026.02.18 | ₩37,768 | ₩37,862 | ₩37,541 | ₩37,648 | -0.32% | 22.1만 |
|---|
| 2026.02.17 | ₩37,367 | ₩37,554 | ₩37,073 | ₩37,474 | +0.29% | 24만 |
|---|
| 2026.02.13 | ₩37,421 | ₩37,541 | ₩37,140 | ₩37,474 | +0.14% | 25만 |
|---|
| 2026.02.12 | ₩38,329 | ₩38,329 | ₩37,474 | ₩37,648 | -1.78% | 36.1만 |
|---|
| 2026.02.11 | ₩38,089 | ₩38,222 | ₩37,822 | ₩38,156 | +0.18% | 332.7만 |
|---|
| 2026.02.10 | ₩37,795 | ₩37,875 | ₩37,661 | ₩37,808 | +0.04% | 43.9만 |
|---|
| 2026.02.09 | ₩37,314 | ₩37,741 | ₩37,167 | ₩37,688 | +1.00% | 31.1만 |
|---|
| 2026.02.06 | ₩36,993 | ₩37,367 | ₩36,967 | ₩37,327 | +0.90% | 35.6만 |
|---|
| 2026.02.05 | ₩36,806 | ₩36,873 | ₩36,499 | ₩36,552 | -0.69% | 23.6만 |
|---|
| 2026.02.04 | ₩37,234 | ₩37,234 | ₩36,633 | ₩36,806 | -1.15% | 61.5만 |
|---|
| 2026.02.03 | ₩37,073 | ₩37,127 | ₩36,633 | ₩36,940 | -0.36% | 36.1만 |
|---|
| 2026.02.02 | ₩36,619 | ₩36,940 | ₩36,526 | ₩36,860 | +0.66% | 15만 |
|---|
| 2026.01.30 | ₩37,327 | ₩37,407 | ₩36,713 | ₩36,860 | -1.25% | 28만 |
|---|
| 2026.01.29 | ₩38,142 | ₩38,196 | ₩37,381 | ₩37,862 | -0.74% | 38.3만 |
|---|
| 2026.01.28 | ₩37,928 | ₩37,928 | ₩37,635 | ₩37,835 | -0.25% | 32.9만 |
|---|
| 2026.01.27 | ₩37,341 | ₩37,608 | ₩37,274 | ₩37,554 | +0.57% | 31.2만 |
|---|
| 2026.01.26 | ₩36,913 | ₩37,114 | ₩36,860 | ₩36,953 | +0.11% | 59.2만 |
|---|
| 2026.01.23 | ₩36,579 | ₩36,873 | ₩36,459 | ₩36,846 | +0.73% | 40.3만 |
|---|
| 2026.01.22 | ₩36,539 | ₩36,780 | ₩36,459 | ₩36,633 | +0.26% | 25만 |
|---|
| 2026.01.21 | ₩36,058 | ₩36,352 | ₩36,031 | ₩36,272 | +0.59% | 30.1만 |
|---|
| 2026.01.20 | ₩35,818 | ₩35,991 | ₩35,724 | ₩35,791 | -0.07% | 20만 |
|---|
| 2026.01.16 | ₩36,071 | ₩36,071 | ₩35,791 | ₩35,938 | -0.37% | 19.2만 |
|---|
| 2026.01.15 | ₩36,245 | ₩36,365 | ₩36,031 | ₩36,232 | -0.04% | 23.3만 |
|---|
| 2026.01.14 | ₩35,911 | ₩36,058 | ₩35,858 | ₩36,045 | +0.37% | 26.5만 |
|---|
| 2026.01.13 | ₩35,925 | ₩35,925 | ₩35,724 | ₩35,791 | -0.37% | 26.5만 |
|---|
| 2026.01.12 | ₩35,524 | ₩35,991 | ₩35,524 | ₩35,951 | +1.20% | 16.2만 |
|---|
| 2026.01.09 | ₩35,270 | ₩35,417 | ₩35,230 | ₩35,390 | +0.34% | 8.9만 |
|---|
| 2026.01.08 | ₩35,163 | ₩35,350 | ₩35,083 | ₩35,337 | +0.49% | 23.2만 |
|---|
| 2026.01.07 | ₩35,484 | ₩35,484 | ₩35,297 | ₩35,363 | -0.34% | 13.3만 |
|---|
| 2026.01.06 | ₩35,631 | ₩35,724 | ₩35,537 | ₩35,591 | -0.11% | 36.2만 |
|---|
| 2026.01.05 | ₩35,230 | ₩35,430 | ₩35,110 | ₩35,417 | +0.53% | 70.3만 |
|---|
| 2026.01.02 | ₩35,056 | ₩35,243 | ₩34,936 | ₩35,243 | +0.53% | 21.1만 |
|---|
| 2025.12.31 | ₩34,629 | ₩34,629 | ₩34,442 | ₩34,482 | -0.42% | 6.6만 |
|---|
| 2025.12.30 | ₩34,655 | ₩34,655 | ₩34,548 | ₩34,575 | -0.23% | 10.2만 |
|---|
| 2025.12.29 | ₩34,361 | ₩34,388 | ₩34,268 | ₩34,388 | +0.08% | 23.9만 |
|---|
| 2025.12.26 | ₩34,468 | ₩34,575 | ₩34,401 | ₩34,575 | +0.31% | 9.4만 |
|---|
| 2025.12.24 | ₩34,482 | ₩34,482 | ₩34,348 | ₩34,388 | -0.27% | 7.3만 |
|---|
| 2025.12.23 | ₩34,201 | ₩34,401 | ₩34,188 | ₩34,401 | +0.59% | 21.6만 |
|---|
| 2025.12.22 | ₩34,108 | ₩34,241 | ₩34,108 | ₩34,214 | +0.31% | 14.5만 |
|---|
| 2025.12.19 | ₩34,482 | ₩34,669 | ₩34,482 | ₩34,535 | +0.15% | 15.1만 |
|---|
| 2025.12.18 | ₩34,348 | ₩34,522 | ₩34,295 | ₩34,348 | 0.00% | 16.4만 |
|---|
| 2025.12.17 | ₩34,348 | ₩34,348 | ₩33,974 | ₩33,974 | -1.09% | 20.9만 |
|---|
| 2025.12.16 | ₩34,241 | ₩34,268 | ₩34,067 | ₩34,161 | -0.23% | 31.5만 |
|---|
| 2025.12.15 | ₩34,709 | ₩34,709 | ₩34,468 | ₩34,495 | -0.62% | 30.7만 |
|---|
| 2025.12.12 | ₩34,816 | ₩34,842 | ₩34,335 | ₩34,482 | -0.96% | 16.9만 |
|---|
| 2025.12.11 | ₩34,522 | ₩34,776 | ₩34,482 | ₩34,722 | +0.58% | 40.2만 |
|---|
| 2025.12.10 | ₩34,535 | ₩34,829 | ₩34,468 | ₩34,749 | +0.62% | 14.9만 |
|---|
| 2025.12.09 | ₩34,401 | ₩34,522 | ₩34,321 | ₩34,508 | +0.31% | 13.7만 |
|---|
| 2025.12.08 | ₩34,802 | ₩34,802 | ₩34,548 | ₩34,642 | -0.46% | 14만 |
|---|
| 2025.12.05 | ₩35,056 | ₩35,190 | ₩34,789 | ₩34,829 | -0.65% | 12.1만 |
|---|
| 2025.12.04 | ₩34,789 | ₩34,829 | ₩34,682 | ₩34,776 | -0.04% | 10.1만 |
|---|
| 2025.12.03 | ₩34,602 | ₩34,722 | ₩34,589 | ₩34,709 | +0.31% | 18.2만 |
|---|
| 2025.12.02 | ₩34,669 | ₩34,722 | ₩34,522 | ₩34,709 | +0.12% | 11.6만 |
|---|
| 2025.12.01 | ₩34,589 | ₩34,762 | ₩34,575 | ₩34,655 | +0.19% | 12.9만 |
|---|
| 2025.11.28 | ₩34,548 | ₩34,629 | ₩34,495 | ₩34,629 | +0.23% | 3.7만 |
|---|
| 2025.11.26 | ₩34,468 | ₩34,575 | ₩34,361 | ₩34,482 | +0.04% | 15.4만 |
|---|
| 2025.11.25 | ₩34,241 | ₩34,348 | ₩34,054 | ₩34,348 | +0.31% | 20만 |
|---|
| 2025.11.24 | ₩34,014 | ₩34,201 | ₩33,974 | ₩34,188 | +0.51% | 12.7만 |
|---|
| 2025.11.21 | ₩33,733 | ₩34,041 | ₩33,506 | ₩33,907 | +0.51% | 20.7만 |
|---|
| 2025.11.20 | ₩34,615 | ₩34,695 | ₩33,934 | ₩33,947 | -1.93% | 48.2만 |
|---|
| 2025.11.19 | ₩34,281 | ₩34,482 | ₩34,188 | ₩34,281 | 0.00% | 42만 |
|---|
| 2025.11.18 | ₩34,268 | ₩34,548 | ₩34,201 | ₩34,468 | +0.58% | 25.4만 |
|---|
| 2025.11.17 | ₩34,762 | ₩34,829 | ₩34,442 | ₩34,535 | -0.65% | 8.9만 |
|---|
| 2025.11.14 | ₩34,882 | ₩35,216 | ₩34,856 | ₩34,976 | +0.27% | 23만 |
|---|
| 2025.11.13 | ₩35,430 | ₩35,430 | ₩34,976 | ₩35,043 | -1.09% | 9.9만 |
|---|
| 2025.11.12 | ₩35,403 | ₩35,403 | ₩35,243 | ₩35,337 | -0.19% | 13.2만 |
|---|
| 2025.11.11 | ₩35,230 | ₩35,377 | ₩35,230 | ₩35,310 | +0.23% | 6.8만 |
|---|
| 2025.11.10 | ₩35,043 | ₩35,230 | ₩34,976 | ₩35,216 | +0.50% | 15만 |
|---|
| 2025.11.07 | ₩34,482 | ₩34,722 | ₩34,255 | ₩34,722 | +0.70% | 31.4만 |
|---|
| 2025.11.06 | ₩34,829 | ₩34,963 | ₩34,589 | ₩34,669 | -0.46% | 22.7만 |
|---|
| 2025.11.05 | ₩34,468 | ₩34,749 | ₩34,428 | ₩34,669 | +0.58% | 12.7만 |
|---|
| 2025.11.04 | ₩34,335 | ₩34,495 | ₩34,255 | ₩34,295 | -0.12% | 109.2만 |
|---|
| 2025.11.03 | ₩34,669 | ₩34,749 | ₩34,562 | ₩34,695 | +0.08% | 9.7만 |
|---|
| 2025.10.31 | ₩34,629 | ₩34,642 | ₩34,455 | ₩34,562 | -0.19% | 11.9만 |
|---|
| 2025.10.30 | ₩34,749 | ₩34,949 | ₩34,682 | ₩34,789 | +0.12% | 14.5만 |
|---|
| 2025.10.29 | ₩35,297 | ₩35,337 | ₩35,029 | ₩35,163 | -0.38% | 12.6만 |
|---|
| 2025.10.28 | ₩34,896 | ₩35,083 | ₩34,816 | ₩35,043 | +0.42% | 23.7만 |
|---|
| 2025.10.27 | ₩34,963 | ₩35,016 | ₩34,896 | ₩34,976 | +0.04% | 8.4만 |
|---|
| 2025.10.24 | ₩34,776 | ₩34,789 | ₩34,682 | ₩34,682 | -0.27% | 6.7만 |
|---|
| 2025.10.23 | ₩34,442 | ₩34,602 | ₩34,428 | ₩34,508 | +0.19% | 8.5만 |
|---|
| 2025.10.22 | ₩34,001 | ₩34,308 | ₩33,947 | ₩34,134 | +0.39% | 18.1만 |
|---|
| 2025.10.21 | ₩34,188 | ₩34,241 | ₩34,054 | ₩34,081 | -0.31% | 47.8만 |
|---|
| 2025.10.20 | ₩34,161 | ₩34,482 | ₩34,161 | ₩34,455 | +0.86% | 8.5만 |
|---|
| 2025.10.17 | ₩33,747 | ₩34,054 | ₩33,707 | ₩34,014 | +0.79% | 8만 |
|---|
| 2025.10.16 | ₩34,041 | ₩34,214 | ₩33,814 | ₩33,961 | -0.24% | 10.6만 |
|---|
| 2025.10.15 | ₩33,800 | ₩33,867 | ₩33,533 | ₩33,720 | -0.24% | 18.3만 |
|---|
| 2025.10.14 | ₩33,186 | ₩33,573 | ₩33,146 | ₩33,359 | +0.52% | 15.2만 |
|---|
| 2025.10.13 | ₩33,493 | ₩33,667 | ₩33,413 | ₩33,560 | +0.20% | 9.5만 |
|---|
| 2025.10.10 | ₩33,921 | ₩33,947 | ₩32,531 | ₩32,625 | -3.82% | 27.8만 |
|---|