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 | ₩39,418 | ₩39,604 | ₩39,378 | ₩39,511 | +0.24% | 11.4만 |
| 2026.10.08 | ₩39,071 | ₩39,271 | ₩38,937 | ₩39,031 | -0.10% | 15.2만 |
| 2026.10.07 | ₩39,231 | ₩39,378 | ₩39,111 | ₩39,231 | 0.00% | 16.5만 |
| 2026.10.06 | ₩39,765 | ₩39,765 | ₩39,511 | ₩39,591 | -0.44% | 16.2만 |
| 2026.10.05 | ₩39,524 | ₩39,791 | ₩39,458 | ₩39,658 | +0.34% | 21.7만 |
| 2026.10.02 | ₩38,764 | ₩38,844 | ₩38,497 | ₩38,817 | +0.14% | 38.2만 |
| 2026.10.01 | ₩38,697 | ₩38,844 | ₩38,377 | ₩38,590 | -0.28% | 62.8만 |
| 2026.09.30 | ₩38,884 | ₩39,031 | ₩38,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,790 |
| -0.24% |
| 13.4만 |
| 2026.09.29 | ₩38,857 | ₩38,884 | ₩38,604 | ₩38,830 | -0.07% | 22.8만 |
|---|
| 2026.09.28 | ₩38,911 | ₩39,057 | ₩38,764 | ₩38,951 | +0.10% | 37.1만 |
|---|
| 2026.09.25 | ₩39,124 | ₩39,177 | ₩38,884 | ₩39,031 | -0.24% | 22.8만 |
|---|
| 2026.09.24 | ₩39,111 | ₩39,231 | ₩38,924 | ₩38,991 | -0.31% | 35.3만 |
|---|
| 2026.09.23 | ₩39,538 | ₩39,538 | ₩39,111 | ₩39,191 | -0.88% | 19.9만 |
|---|
| 2026.09.22 | ₩39,711 | ₩39,871 | ₩39,564 | ₩39,724 | +0.03% | 20.3만 |
|---|
| 2026.09.21 | ₩39,644 | ₩39,831 | ₩39,511 | ₩39,791 | +0.37% | 9.2만 |
|---|
| 2026.09.18 | ₩39,498 | ₩39,644 | ₩39,391 | ₩39,644 | +0.37% | 9.7만 |
|---|
| 2026.09.17 | ₩39,564 | ₩39,765 | ₩39,431 | ₩39,618 | +0.13% | 17.4만 |
|---|
| 2026.09.16 | ₩39,378 | ₩39,538 | ₩38,924 | ₩39,057 | -0.81% | 76.6만 |
|---|
| 2026.09.15 | ₩39,431 | ₩39,431 | ₩39,217 | ₩39,257 | -0.44% | 30.5만 |
|---|
| 2026.09.14 | ₩39,378 | ₩39,724 | ₩39,311 | ₩39,538 | +0.41% | 9.5만 |
|---|
| 2026.09.11 | ₩40,058 | ₩40,058 | ₩39,791 | ₩39,845 | -0.53% | 20.3만 |
|---|
| 2026.09.10 | ₩39,805 | ₩39,898 | ₩39,618 | ₩39,644 | -0.40% | 36.8만 |
|---|
| 2026.09.09 | ₩40,245 | ₩40,312 | ₩40,018 | ₩40,018 | -0.56% | 12.9만 |
|---|
| 2026.09.08 | ₩40,258 | ₩40,338 | ₩40,151 | ₩40,205 | -0.13% | 14.6만 |
|---|
| 2026.09.04 | ₩40,192 | ₩40,498 | ₩40,165 | ₩40,432 | +0.60% | 16.8만 |
|---|
| 2026.09.03 | ₩40,005 | ₩40,098 | ₩39,885 | ₩40,085 | +0.20% | 23.3만 |
|---|
| 2026.09.02 | ₩39,831 | ₩40,031 | ₩39,671 | ₩40,005 | +0.44% | 56.2만 |
|---|
| 2026.09.01 | ₩39,578 | ₩39,991 | ₩39,578 | ₩39,765 | +0.47% | 19.4만 |
|---|
| 2026.08.31 | ₩39,591 | ₩39,711 | ₩39,404 | ₩39,498 | -0.24% | 10만 |
|---|
| 2026.08.28 | ₩39,498 | ₩39,631 | ₩39,177 | ₩39,378 | -0.30% | 12.6만 |
|---|
| 2026.08.27 | ₩39,364 | ₩39,418 | ₩39,151 | ₩39,418 | +0.14% | 17.5만 |
|---|
| 2026.08.26 | ₩39,338 | ₩39,444 | ₩39,231 | ₩39,271 | -0.17% | 12.1만 |
|---|
| 2026.08.25 | ₩39,004 | ₩39,297 | ₩39,004 | ₩39,204 | +0.51% | 10.6만 |
|---|
| 2026.08.24 | ₩38,977 | ₩39,057 | ₩38,817 | ₩38,951 | -0.07% | 14.1만 |
|---|
| 2026.08.21 | ₩39,191 | ₩39,311 | ₩39,071 | ₩39,191 | 0.00% | 17.2만 |
|---|
| 2026.08.20 | ₩38,564 | ₩38,870 | ₩38,564 | ₩38,737 | +0.45% | 12만 |
|---|
| 2026.08.19 | ₩38,884 | ₩38,964 | ₩38,724 | ₩38,857 | -0.07% | 9.6만 |
|---|
| 2026.08.18 | ₩38,524 | ₩38,577 | ₩38,243 | ₩38,403 | -0.31% | 13.4만 |
|---|
| 2026.08.17 | ₩38,817 | ₩38,924 | ₩38,737 | ₩38,750 | -0.17% | 17.9만 |
|---|
| 2026.08.14 | ₩38,657 | ₩38,750 | ₩38,577 | ₩38,670 | +0.03% | 9.3만 |
|---|
| 2026.08.13 | ₩38,870 | ₩38,870 | ₩38,697 | ₩38,750 | -0.31% | 12.4만 |
|---|
| 2026.08.12 | ₩38,991 | ₩39,004 | ₩38,857 | ₩38,937 | -0.14% | 15만 |
|---|
| 2026.08.11 | ₩39,044 | ₩39,044 | ₩38,724 | ₩38,844 | -0.51% | 17.1만 |
|---|
| 2026.08.10 | ₩39,084 | ₩39,204 | ₩38,977 | ₩39,204 | +0.31% | 18.4만 |
|---|
| 2026.08.07 | ₩39,137 | ₩39,204 | ₩38,951 | ₩39,097 | -0.10% | 7.6만 |
|---|
| 2026.08.06 | ₩38,790 | ₩39,057 | ₩38,790 | ₩38,897 | +0.28% | 11.4만 |
|---|
| 2026.08.05 | ₩39,244 | ₩39,244 | ₩38,884 | ₩38,964 | -0.71% | 10.1만 |
|---|
| 2026.08.04 | ₩38,870 | ₩39,284 | ₩38,804 | ₩39,191 | +0.82% | 30.8만 |
|---|
| 2026.08.03 | ₩38,617 | ₩38,790 | ₩38,537 | ₩38,777 | +0.41% | 16.5만 |
|---|
| 2026.07.31 | ₩38,577 | ₩38,710 | ₩38,323 | ₩38,697 | +0.31% | 19.5만 |
|---|
| 2026.07.30 | ₩37,950 | ₩38,430 | ₩37,923 | ₩38,323 | +0.98% | 10만 |
|---|
| 2026.07.29 | ₩37,750 | ₩38,137 | ₩37,483 | ₩37,630 | -0.32% | 32.2만 |
|---|
| 2026.07.28 | ₩37,683 | ₩38,003 | ₩37,563 | ₩37,870 | +0.50% | 11만 |
|---|
| 2026.07.27 | ₩38,163 | ₩38,163 | ₩37,750 | ₩38,030 | -0.35% | 36.6만 |
|---|
| 2026.07.24 | ₩37,870 | ₩38,097 | ₩37,763 | ₩37,830 | -0.11% | 20.7만 |
|---|
| 2026.07.23 | ₩38,123 | ₩38,230 | ₩37,790 | ₩37,936 | -0.49% | 15.2만 |
|---|
| 2026.07.22 | ₩38,097 | ₩38,323 | ₩38,097 | ₩38,297 | +0.53% | 15.3만 |
|---|
| 2026.07.21 | ₩38,097 | ₩38,097 | ₩37,870 | ₩38,016 | -0.21% | 13.2만 |
|---|
| 2026.07.20 | ₩37,856 | ₩37,910 | ₩37,563 | ₩37,563 | -0.78% | 22.4만 |
|---|
| 2026.07.17 | ₩37,256 | ₩37,563 | ₩37,256 | ₩37,483 | +0.61% | 20.7만 |
|---|
| 2026.07.16 | ₩37,803 | ₩37,963 | ₩37,710 | ₩37,736 | -0.18% | 11.1만 |
|---|
| 2026.07.15 | ₩37,923 | ₩38,230 | ₩37,776 | ₩38,043 | +0.32% | 12.7만 |
|---|
| 2026.07.14 | ₩37,803 | ₩38,003 | ₩37,710 | ₩37,763 | -0.11% | 18.9만 |
|---|
| 2026.07.13 | ₩37,830 | ₩37,910 | ₩37,496 | ₩37,536 | -0.78% | 13.2만 |
|---|
| 2026.07.10 | ₩37,670 | ₩38,070 | ₩37,670 | ₩38,030 | +0.96% | 20.7만 |
|---|
| 2026.07.09 | ₩37,456 | ₩37,683 | ₩37,456 | ₩37,589 | +0.36% | 32.2만 |
|---|
| 2026.07.08 | ₩37,336 | ₩37,509 | ₩37,109 | ₩37,469 | +0.36% | 91.3만 |
|---|
| 2026.07.07 | ₩37,136 | ₩37,323 | ₩36,829 | ₩36,936 | -0.54% | 18.6만 |
|---|
| 2026.07.06 | ₩37,363 | ₩37,576 | ₩37,363 | ₩37,496 | +0.36% | 72만 |
|---|
| 2026.07.02 | ₩37,229 | ₩37,429 | ₩36,629 | ₩36,922 | -0.82% | 15.4만 |
|---|
| 2026.07.01 | ₩36,749 | ₩37,203 | ₩36,749 | ₩36,896 | +0.40% | 21.9만 |
|---|
| 2026.06.30 | ₩37,082 | ₩37,309 | ₩37,056 | ₩37,203 | +0.32% | 17.4만 |
|---|
| 2026.06.29 | ₩37,002 | ₩37,162 | ₩36,695 | ₩37,056 | +0.14% | 34.9만 |
|---|
| 2026.06.26 | ₩36,535 | ₩37,002 | ₩36,495 | ₩36,816 | +0.77% | 34.9만 |
|---|
| 2026.06.25 | ₩37,376 | ₩37,376 | ₩36,882 | ₩36,976 | -1.07% | 49.1만 |
|---|
| 2026.06.24 | ₩37,216 | ₩37,349 | ₩37,029 | ₩37,149 | -0.18% | 27.4만 |
|---|
| 2026.06.23 | ₩37,523 | ₩37,750 | ₩37,456 | ₩37,549 | +0.07% | 59.9만 |
|---|
| 2026.06.22 | ₩38,590 | ₩38,697 | ₩38,430 | ₩38,564 | -0.07% | 11.6만 |
|---|
| 2026.06.18 | ₩38,777 | ₩38,817 | ₩38,657 | ₩38,777 | 0.00% | 13.4만 |
|---|
| 2026.06.17 | ₩39,017 | ₩39,111 | ₩38,403 | ₩38,457 | -1.44% | 20.2만 |
|---|
| 2026.06.16 | ₩39,057 | ₩39,204 | ₩38,777 | ₩38,817 | -0.61% | 16.9만 |
|---|
| 2026.06.15 | ₩39,484 | ₩39,578 | ₩39,204 | ₩39,231 | -0.64% | 9.7만 |
|---|
| 2026.06.12 | ₩38,630 | ₩38,804 | ₩38,524 | ₩38,684 | +0.14% | 12.2만 |
|---|
| 2026.06.11 | ₩37,616 | ₩38,604 | ₩37,616 | ₩38,430 | +2.16% | 13.4만 |
|---|
| 2026.06.10 | ₩37,776 | ₩38,057 | ₩37,523 | ₩37,549 | -0.60% | 22만 |
|---|
| 2026.06.09 | ₩38,417 | ₩38,644 | ₩37,456 | ₩37,963 | -1.18% | 23.8만 |
|---|
| 2026.06.08 | ₩38,083 | ₩38,257 | ₩37,870 | ₩37,883 | -0.53% | 18.9만 |
|---|
| 2026.06.05 | ₩38,697 | ₩38,750 | ₩37,683 | ₩37,803 | -2.31% | 76.4만 |
|---|
| 2026.06.04 | ₩39,231 | ₩39,311 | ₩39,044 | ₩39,204 | -0.07% | 8.8만 |
|---|
| 2026.06.03 | ₩39,724 | ₩39,778 | ₩39,324 | ₩39,338 | -0.97% | 21.2만 |
|---|
| 2026.06.02 | ₩39,858 | ₩40,178 | ₩39,751 | ₩39,991 | +0.33% | 24.9만 |
|---|
| 2026.06.01 | ₩39,084 | ₩39,471 | ₩39,017 | ₩39,284 | +0.51% | 20.7만 |
|---|
| 2026.05.29 | ₩38,937 | ₩39,084 | ₩38,790 | ₩38,790 | -0.38% | 58.9만 |
|---|
| 2026.05.28 | ₩38,510 | ₩38,884 | ₩38,363 | ₩38,777 | +0.69% | 23.8만 |
|---|
| 2026.05.27 | ₩39,004 | ₩39,151 | ₩38,750 | ₩38,830 | -0.44% | 18.8만 |
|---|
| 2026.05.26 | ₩38,790 | ₩39,044 | ₩38,737 | ₩38,951 | +0.41% | 13.4만 |
|---|
| 2026.05.22 | ₩38,203 | ₩38,443 | ₩38,123 | ₩38,230 | +0.07% | 19.9만 |
|---|
| 2026.05.21 | ₩37,923 | ₩38,377 | ₩37,790 | ₩38,177 | +0.67% | 21.2만 |
|---|
| 2026.05.20 | ₩37,896 | ₩38,243 | ₩37,830 | ₩38,177 | +0.74% | 10.4만 |
|---|
| 2026.05.19 | ₩37,643 | ₩38,003 | ₩37,603 | ₩37,843 | +0.53% | 15.4만 |
|---|
| 2026.05.18 | ₩38,270 | ₩38,270 | ₩37,870 | ₩38,163 | -0.28% | 14.4만 |
|---|
| 2026.05.15 | ₩38,097 | ₩38,177 | ₩37,843 | ₩38,030 | -0.18% | 33.6만 |
|---|
| 2026.05.14 | ₩38,897 | ₩39,044 | ₩38,577 | ₩38,964 | +0.17% | 26.9만 |
|---|
| 2026.05.13 | ₩38,710 | ₩39,311 | ₩38,710 | ₩39,124 | +1.07% | 19.8만 |
|---|
| 2026.05.12 | ₩38,884 | ₩38,911 | ₩38,457 | ₩38,777 | -0.27% | 15.7만 |
|---|
| 2026.05.11 | ₩39,311 | ₩39,364 | ₩39,204 | ₩39,311 | 0.00% | 14.7만 |
|---|
| 2026.05.08 | ₩39,124 | ₩39,351 | ₩39,071 | ₩39,164 | +0.10% | 20.8만 |
|---|
| 2026.05.07 | ₩39,391 | ₩39,471 | ₩38,790 | ₩38,937 | -1.15% | 9.8만 |
|---|
| 2026.05.06 | ₩39,097 | ₩39,391 | ₩38,964 | ₩39,324 | +0.58% | 117.2만 |
|---|
| 2026.05.05 | ₩38,443 | ₩38,697 | ₩38,390 | ₩38,537 | +0.24% | 13.3만 |
|---|
| 2026.05.04 | ₩38,257 | ₩38,297 | ₩37,896 | ₩38,057 | -0.52% | 16.1만 |
|---|
| 2026.05.01 | ₩38,190 | ₩38,430 | ₩38,150 | ₩38,163 | -0.07% | 8.8만 |
|---|
| 2026.04.30 | ₩37,923 | ₩38,363 | ₩37,736 | ₩38,323 | +1.06% | 8.5만 |
|---|
| 2026.04.29 | ₩38,016 | ₩38,016 | ₩37,483 | ₩37,683 | -0.88% | 25.6만 |
|---|
| 2026.04.28 | ₩37,763 | ₩37,870 | ₩37,603 | ₩37,843 | +0.21% | 11.8만 |
|---|
| 2026.04.27 | ₩38,030 | ₩38,070 | ₩37,830 | ₩37,896 | -0.35% | 10.2만 |
|---|
| 2026.04.24 | ₩37,976 | ₩38,150 | ₩37,710 | ₩38,150 | +0.46% | 9.7만 |
|---|
| 2026.04.23 | ₩37,896 | ₩37,936 | ₩37,376 | ₩37,656 | -0.63% | 14.2만 |
|---|
| 2026.04.22 | ₩38,097 | ₩38,190 | ₩38,016 | ₩38,123 | +0.07% | 17.9만 |
|---|
| 2026.04.21 | ₩38,203 | ₩38,203 | ₩37,670 | ₩37,670 | -1.40% | 20만 |
|---|
| 2026.04.20 | ₩38,083 | ₩38,257 | ₩38,003 | ₩38,230 | +0.39% | 18.5만 |
|---|
| 2026.04.17 | ₩38,230 | ₩38,510 | ₩38,203 | ₩38,297 | +0.17% | 28.1만 |
|---|
| 2026.04.16 | ₩37,923 | ₩38,057 | ₩37,723 | ₩37,950 | +0.07% | 13.2만 |
|---|
| 2026.04.15 | ₩37,803 | ₩37,910 | ₩37,656 | ₩37,830 | +0.07% | 16.7만 |
|---|
| 2026.04.14 | ₩37,736 | ₩37,950 | ₩37,723 | ₩37,870 | +0.35% | 29.2만 |
|---|
| 2026.04.13 | ₩37,082 | ₩37,576 | ₩36,962 | ₩37,576 | +1.33% | 82.2만 |
|---|
| 2026.04.10 | ₩37,229 | ₩37,336 | ₩37,042 | ₩37,176 | -0.14% | 19.8만 |
|---|
| 2026.04.09 | ₩36,735 | ₩37,096 | ₩36,682 | ₩37,042 | +0.84% | 16.3만 |
|---|
| 2026.04.08 | ₩37,109 | ₩37,229 | ₩36,735 | ₩36,936 | -0.47% | 45만 |
|---|
| 2026.04.07 | ₩35,775 | ₩35,881 | ₩35,441 | ₩35,881 | +0.30% | 27.2만 |
|---|
| 2026.04.06 | ₩35,761 | ₩35,975 | ₩35,721 | ₩35,841 | +0.22% | 31.1만 |
|---|
| 2026.04.02 | ₩35,348 | ₩35,868 | ₩35,308 | ₩35,748 | +1.13% | 44만 |
|---|
| 2026.04.01 | ₩35,761 | ₩36,002 | ₩35,668 | ₩35,748 | -0.04% | 18.9만 |
|---|
| 2026.03.31 | ₩35,294 | ₩35,908 | ₩35,068 | ₩35,908 | +1.74% | 23.6만 |
|---|
| 2026.03.30 | ₩35,174 | ₩35,174 | ₩34,734 | ₩34,907 | -0.76% | 44.7만 |
|---|
| 2026.03.27 | ₩35,001 | ₩35,054 | ₩34,694 | ₩34,787 | -0.61% | 42.3만 |
|---|
| 2026.03.26 | ₩35,228 | ₩35,428 | ₩34,907 | ₩34,934 | -0.83% | 40.3만 |
|---|
| 2026.03.25 | ₩35,561 | ₩35,775 | ₩35,495 | ₩35,668 | +0.30% | 15.8만 |
|---|
| 2026.03.24 | ₩34,761 | ₩35,161 | ₩34,681 | ₩34,974 | +0.61% | 22.8만 |
|---|
| 2026.03.23 | ₩34,907 | ₩35,495 | ₩34,894 | ₩35,161 | +0.73% | 42.1만 |
|---|
| 2026.03.20 | ₩35,201 | ₩35,254 | ₩34,547 | ₩34,614 | -1.67% | 59.8만 |
|---|
| 2026.03.19 | ₩35,161 | ₩35,775 | ₩35,041 | ₩35,615 | +1.29% | 26.7만 |
|---|
| 2026.03.18 | ₩35,988 | ₩36,148 | ₩35,588 | ₩35,601 | -1.08% | 28.7만 |
|---|
| 2026.03.17 | ₩36,509 | ₩36,535 | ₩36,282 | ₩36,335 | -0.48% | 52.6만 |
|---|
| 2026.03.16 | ₩36,082 | ₩36,349 | ₩36,015 | ₩36,215 | +0.37% | 98.8만 |
|---|
| 2026.03.13 | ₩36,042 | ₩36,135 | ₩35,468 | ₩35,521 | -1.44% | 29.9만 |
|---|
| 2026.03.12 | ₩36,228 | ₩36,228 | ₩35,655 | ₩35,775 | -1.25% | 47.3만 |
|---|
| 2026.03.11 | ₩36,255 | ₩36,509 | ₩36,188 | ₩36,362 | +0.29% | 41만 |
|---|
| 2026.03.10 | ₩36,215 | ₩36,695 | ₩36,042 | ₩36,322 | +0.29% | 35.5만 |
|---|
| 2026.03.09 | ₩35,561 | ₩36,308 | ₩35,294 | ₩36,255 | +1.95% | 71.1만 |
|---|
| 2026.03.06 | ₩35,454 | ₩35,855 | ₩35,428 | ₩35,695 | +0.68% | 25.5만 |
|---|
| 2026.03.05 | ₩36,015 | ₩36,108 | ₩35,495 | ₩35,841 | -0.48% | 38.7만 |
|---|
| 2026.03.04 | ₩36,389 | ₩36,535 | ₩36,095 | ₩36,442 | +0.15% | 23.7만 |
|---|
| 2026.03.03 | ₩36,255 | ₩36,509 | ₩35,588 | ₩36,429 | +0.48% | 78.7만 |
|---|
| 2026.03.02 | ₩37,376 | ₩37,816 | ₩37,363 | ₩37,616 | +0.64% | 24.4만 |
|---|
| 2026.02.27 | ₩38,030 | ₩38,150 | ₩37,923 | ₩38,043 | +0.04% | 39.2만 |
|---|
| 2026.02.26 | ₩38,363 | ₩38,363 | ₩37,830 | ₩38,163 | -0.52% | 18.4만 |
|---|
| 2026.02.25 | ₩38,617 | ₩38,670 | ₩38,350 | ₩38,564 | -0.14% | 15.1만 |
|---|
| 2026.02.24 | ₩38,097 | ₩38,377 | ₩38,003 | ₩38,297 | +0.53% | 45.2만 |
|---|
| 2026.02.23 | ₩38,083 | ₩38,190 | ₩37,736 | ₩37,843 | -0.63% | 14.8만 |
|---|
| 2026.02.20 | ₩37,456 | ₩38,110 | ₩37,376 | ₩38,097 | +1.71% | 21.8만 |
|---|
| 2026.02.19 | ₩37,496 | ₩37,523 | ₩37,283 | ₩37,523 | +0.07% | 14.1만 |
|---|
| 2026.02.18 | ₩37,723 | ₩37,816 | ₩37,496 | ₩37,603 | -0.32% | 22.1만 |
|---|
| 2026.02.17 | ₩37,323 | ₩37,509 | ₩37,029 | ₩37,429 | +0.29% | 24만 |
|---|
| 2026.02.13 | ₩37,376 | ₩37,496 | ₩37,096 | ₩37,429 | +0.14% | 25만 |
|---|
| 2026.02.12 | ₩38,283 | ₩38,283 | ₩37,429 | ₩37,603 | -1.78% | 36.1만 |
|---|
| 2026.02.11 | ₩38,043 | ₩38,177 | ₩37,776 | ₩38,110 | +0.18% | 332.7만 |
|---|
| 2026.02.10 | ₩37,750 | ₩37,830 | ₩37,616 | ₩37,763 | +0.04% | 43.9만 |
|---|
| 2026.02.09 | ₩37,269 | ₩37,696 | ₩37,122 | ₩37,643 | +1.00% | 31.1만 |
|---|
| 2026.02.06 | ₩36,949 | ₩37,323 | ₩36,922 | ₩37,283 | +0.90% | 35.6만 |
|---|
| 2026.02.05 | ₩36,762 | ₩36,829 | ₩36,455 | ₩36,509 | -0.69% | 23.6만 |
|---|
| 2026.02.04 | ₩37,189 | ₩37,189 | ₩36,589 | ₩36,762 | -1.15% | 61.5만 |
|---|
| 2026.02.03 | ₩37,029 | ₩37,082 | ₩36,589 | ₩36,896 | -0.36% | 36.1만 |
|---|
| 2026.02.02 | ₩36,575 | ₩36,896 | ₩36,482 | ₩36,816 | +0.66% | 15만 |
|---|
| 2026.01.30 | ₩37,283 | ₩37,363 | ₩36,669 | ₩36,816 | -1.25% | 28만 |
|---|
| 2026.01.29 | ₩38,097 | ₩38,150 | ₩37,336 | ₩37,816 | -0.74% | 38.3만 |
|---|
| 2026.01.28 | ₩37,883 | ₩37,883 | ₩37,589 | ₩37,790 | -0.25% | 32.9만 |
|---|
| 2026.01.27 | ₩37,296 | ₩37,563 | ₩37,229 | ₩37,509 | +0.57% | 31.2만 |
|---|
| 2026.01.26 | ₩36,869 | ₩37,069 | ₩36,816 | ₩36,909 | +0.11% | 59.2만 |
|---|
| 2026.01.23 | ₩36,535 | ₩36,829 | ₩36,415 | ₩36,802 | +0.73% | 40.3만 |
|---|
| 2026.01.22 | ₩36,495 | ₩36,735 | ₩36,415 | ₩36,589 | +0.26% | 25만 |
|---|
| 2026.01.21 | ₩36,015 | ₩36,308 | ₩35,988 | ₩36,228 | +0.59% | 30.1만 |
|---|
| 2026.01.20 | ₩35,775 | ₩35,948 | ₩35,681 | ₩35,748 | -0.07% | 20만 |
|---|
| 2026.01.16 | ₩36,028 | ₩36,028 | ₩35,748 | ₩35,895 | -0.37% | 19.2만 |
|---|
| 2026.01.15 | ₩36,202 | ₩36,322 | ₩35,988 | ₩36,188 | -0.04% | 23.3만 |
|---|
| 2026.01.14 | ₩35,868 | ₩36,015 | ₩35,815 | ₩36,002 | +0.37% | 26.5만 |
|---|
| 2026.01.13 | ₩35,881 | ₩35,881 | ₩35,681 | ₩35,748 | -0.37% | 26.5만 |
|---|
| 2026.01.12 | ₩35,481 | ₩35,948 | ₩35,481 | ₩35,908 | +1.20% | 16.2만 |
|---|
| 2026.01.09 | ₩35,228 | ₩35,374 | ₩35,188 | ₩35,348 | +0.34% | 8.9만 |
|---|
| 2026.01.08 | ₩35,121 | ₩35,308 | ₩35,041 | ₩35,294 | +0.49% | 23.2만 |
|---|
| 2026.01.07 | ₩35,441 | ₩35,441 | ₩35,254 | ₩35,321 | -0.34% | 13.3만 |
|---|
| 2026.01.06 | ₩35,588 | ₩35,681 | ₩35,495 | ₩35,548 | -0.11% | 36.2만 |
|---|
| 2026.01.05 | ₩35,188 | ₩35,388 | ₩35,068 | ₩35,374 | +0.53% | 70.3만 |
|---|
| 2026.01.02 | ₩35,014 | ₩35,201 | ₩34,894 | ₩35,201 | +0.53% | 21.1만 |
|---|
| 2025.12.31 | ₩34,587 | ₩34,587 | ₩34,400 | ₩34,440 | -0.42% | 6.6만 |
|---|
| 2025.12.30 | ₩34,614 | ₩34,614 | ₩34,507 | ₩34,534 | -0.23% | 10.2만 |
|---|
| 2025.12.29 | ₩34,320 | ₩34,347 | ₩34,227 | ₩34,347 | +0.08% | 23.9만 |
|---|
| 2025.12.26 | ₩34,427 | ₩34,534 | ₩34,360 | ₩34,534 | +0.31% | 9.4만 |
|---|
| 2025.12.24 | ₩34,440 | ₩34,440 | ₩34,307 | ₩34,347 | -0.27% | 7.3만 |
|---|
| 2025.12.23 | ₩34,160 | ₩34,360 | ₩34,147 | ₩34,360 | +0.59% | 21.6만 |
|---|
| 2025.12.22 | ₩34,067 | ₩34,200 | ₩34,067 | ₩34,173 | +0.31% | 14.5만 |
|---|
| 2025.12.19 | ₩34,440 | ₩34,627 | ₩34,440 | ₩34,494 | +0.15% | 15.1만 |
|---|
| 2025.12.18 | ₩34,307 | ₩34,480 | ₩34,254 | ₩34,307 | 0.00% | 16.4만 |
|---|
| 2025.12.17 | ₩34,307 | ₩34,307 | ₩33,933 | ₩33,933 | -1.09% | 20.9만 |
|---|
| 2025.12.16 | ₩34,200 | ₩34,227 | ₩34,027 | ₩34,120 | -0.23% | 31.5만 |
|---|
| 2025.12.15 | ₩34,667 | ₩34,667 | ₩34,427 | ₩34,454 | -0.62% | 30.7만 |
|---|
| 2025.12.12 | ₩34,774 | ₩34,801 | ₩34,294 | ₩34,440 | -0.96% | 16.9만 |
|---|
| 2025.12.11 | ₩34,480 | ₩34,734 | ₩34,440 | ₩34,681 | +0.58% | 40.2만 |
|---|
| 2025.12.10 | ₩34,494 | ₩34,787 | ₩34,427 | ₩34,707 | +0.62% | 14.9만 |
|---|
| 2025.12.09 | ₩34,360 | ₩34,480 | ₩34,280 | ₩34,467 | +0.31% | 13.7만 |
|---|
| 2025.12.08 | ₩34,761 | ₩34,761 | ₩34,507 | ₩34,600 | -0.46% | 14만 |
|---|
| 2025.12.05 | ₩35,014 | ₩35,148 | ₩34,747 | ₩34,787 | -0.65% | 12.1만 |
|---|
| 2025.12.04 | ₩34,747 | ₩34,787 | ₩34,641 | ₩34,734 | -0.04% | 10.1만 |
|---|
| 2025.12.03 | ₩34,560 | ₩34,681 | ₩34,547 | ₩34,667 | +0.31% | 18.2만 |
|---|
| 2025.12.02 | ₩34,627 | ₩34,681 | ₩34,480 | ₩34,667 | +0.12% | 11.6만 |
|---|
| 2025.12.01 | ₩34,547 | ₩34,721 | ₩34,534 | ₩34,614 | +0.19% | 12.9만 |
|---|
| 2025.11.28 | ₩34,507 | ₩34,587 | ₩34,454 | ₩34,587 | +0.23% | 3.7만 |
|---|
| 2025.11.26 | ₩34,427 | ₩34,534 | ₩34,320 | ₩34,440 | +0.04% | 15.4만 |
|---|
| 2025.11.25 | ₩34,200 | ₩34,307 | ₩34,013 | ₩34,307 | +0.31% | 20만 |
|---|
| 2025.11.24 | ₩33,973 | ₩34,160 | ₩33,933 | ₩34,147 | +0.51% | 12.7만 |
|---|
| 2025.11.21 | ₩33,693 | ₩34,000 | ₩33,466 | ₩33,867 | +0.51% | 20.7만 |
|---|
| 2025.11.20 | ₩34,574 | ₩34,654 | ₩33,893 | ₩33,907 | -1.93% | 48.2만 |
|---|
| 2025.11.19 | ₩34,240 | ₩34,440 | ₩34,147 | ₩34,240 | 0.00% | 42만 |
|---|
| 2025.11.18 | ₩34,227 | ₩34,507 | ₩34,160 | ₩34,427 | +0.58% | 25.4만 |
|---|
| 2025.11.17 | ₩34,721 | ₩34,787 | ₩34,400 | ₩34,494 | -0.65% | 8.9만 |
|---|
| 2025.11.14 | ₩34,841 | ₩35,174 | ₩34,814 | ₩34,934 | +0.27% | 23만 |
|---|
| 2025.11.13 | ₩35,388 | ₩35,388 | ₩34,934 | ₩35,001 | -1.09% | 9.9만 |
|---|
| 2025.11.12 | ₩35,361 | ₩35,361 | ₩35,201 | ₩35,294 | -0.19% | 13.2만 |
|---|
| 2025.11.11 | ₩35,188 | ₩35,334 | ₩35,188 | ₩35,268 | +0.23% | 6.8만 |
|---|
| 2025.11.10 | ₩35,001 | ₩35,188 | ₩34,934 | ₩35,174 | +0.50% | 15만 |
|---|
| 2025.11.07 | ₩34,440 | ₩34,681 | ₩34,214 | ₩34,681 | +0.70% | 31.4만 |
|---|
| 2025.11.06 | ₩34,787 | ₩34,921 | ₩34,547 | ₩34,627 | -0.46% | 22.7만 |
|---|
| 2025.11.05 | ₩34,427 | ₩34,707 | ₩34,387 | ₩34,627 | +0.58% | 12.7만 |
|---|
| 2025.11.04 | ₩34,294 | ₩34,454 | ₩34,214 | ₩34,254 | -0.12% | 109.2만 |
|---|
| 2025.11.03 | ₩34,627 | ₩34,707 | ₩34,520 | ₩34,654 | +0.08% | 9.7만 |
|---|
| 2025.10.31 | ₩34,587 | ₩34,600 | ₩34,414 | ₩34,520 | -0.19% | 11.9만 |
|---|
| 2025.10.30 | ₩34,707 | ₩34,907 | ₩34,641 | ₩34,747 | +0.12% | 14.5만 |
|---|
| 2025.10.29 | ₩35,254 | ₩35,294 | ₩34,987 | ₩35,121 | -0.38% | 12.6만 |
|---|
| 2025.10.28 | ₩34,854 | ₩35,041 | ₩34,774 | ₩35,001 | +0.42% | 23.7만 |
|---|
| 2025.10.27 | ₩34,921 | ₩34,974 | ₩34,854 | ₩34,934 | +0.04% | 8.4만 |
|---|
| 2025.10.24 | ₩34,734 | ₩34,747 | ₩34,641 | ₩34,641 | -0.27% | 6.7만 |
|---|
| 2025.10.23 | ₩34,400 | ₩34,560 | ₩34,387 | ₩34,467 | +0.19% | 8.5만 |
|---|
| 2025.10.22 | ₩33,960 | ₩34,267 | ₩33,907 | ₩34,093 | +0.39% | 18.1만 |
|---|
| 2025.10.21 | ₩34,147 | ₩34,200 | ₩34,013 | ₩34,040 | -0.31% | 47.8만 |
|---|
| 2025.10.20 | ₩34,120 | ₩34,440 | ₩34,120 | ₩34,414 | +0.86% | 8.5만 |
|---|
| 2025.10.17 | ₩33,706 | ₩34,013 | ₩33,666 | ₩33,973 | +0.79% | 8만 |
|---|
| 2025.10.16 | ₩34,000 | ₩34,173 | ₩33,773 | ₩33,920 | -0.24% | 10.6만 |
|---|
| 2025.10.15 | ₩33,760 | ₩33,827 | ₩33,493 | ₩33,680 | -0.24% | 18.3만 |
|---|
| 2025.10.14 | ₩33,146 | ₩33,533 | ₩33,106 | ₩33,319 | +0.52% | 15.2만 |
|---|
| 2025.10.13 | ₩33,453 | ₩33,626 | ₩33,373 | ₩33,520 | +0.20% | 9.5만 |
|---|
| 2025.10.10 | ₩33,880 | ₩33,907 | ₩32,492 | ₩32,586 | -3.82% | 27.8만 |
|---|