시장 데이터를 불러오는 중
전체 종목
Invesco S&P MidCap 400 Pure Growth ETF 과거 주가
Invesco S&P MidCap 400 Pure Growth ETF · RFG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P MidCap 400 Pure Growth ETF · RFG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,211 | ₩81,043 | ₩80,211 | ₩80,895 | +0.85% | 2.5천 |
| 2026.10.08 | ₩79,822 | ₩80,104 | ₩79,514 | ₩79,836 | +0.02% | 9.3천 |
| 2026.10.07 | ₩80,922 | ₩80,922 | ₩79,943 | ₩80,238 | -0.85% | 2.3만 |
| 2026.10.06 | ₩81,673 | ₩82,062 | ₩81,660 | ₩81,834 | +0.20% | 1.1만 |
| 2026.10.05 | ₩81,217 | ₩81,418 | ₩81,123 | ₩81,163 | -0.07% | 1.4만 |
| 2026.10.02 | ₩80,761 | ₩80,962 | ₩80,734 | ₩80,734 | -0.03% | 4.8천 |
| 2026.10.01 | ₩79,031 | ₩80,037 | ₩79,031 | ₩80,037 | +1.27% | 2.2천 |
| 2026.09.30 | ₩79,393 | ₩79,487 | ₩79,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,313 |
| -0.10% |
| 6.6천 |
| 2026.09.29 | ₩79,232 | ₩79,326 | ₩79,071 | ₩79,326 | +0.12% | 1.6천 |
|---|
| 2026.09.28 | ₩79,205 | ₩79,527 | ₩78,830 | ₩79,299 | +0.12% | 3.5만 |
|---|
| 2026.09.25 | ₩80,265 | ₩80,265 | ₩79,715 | ₩80,077 | -0.23% | 4.6천 |
|---|
| 2026.09.24 | ₩79,661 | ₩80,171 | ₩79,259 | ₩80,010 | +0.44% | 4.6천 |
|---|
| 2026.09.23 | ₩80,318 | ₩80,359 | ₩79,983 | ₩79,997 | -0.40% | 1.1만 |
|---|
| 2026.09.22 | ₩80,399 | ₩80,962 | ₩80,198 | ₩80,774 | +0.47% | 1.3만 |
|---|
| 2026.09.21 | ₩79,138 | ₩80,037 | ₩79,138 | ₩79,836 | +0.88% | 1만 |
|---|
| 2026.09.18 | ₩79,152 | ₩79,152 | ₩78,763 | ₩79,044 | -0.14% | 1.2만 |
|---|
| 2026.09.17 | ₩80,023 | ₩80,023 | ₩78,991 | ₩79,098 | -1.16% | 9.1천 |
|---|
| 2026.09.16 | ₩79,004 | ₩79,272 | ₩78,293 | ₩78,293 | -0.90% | 3.4천 |
|---|
| 2026.09.15 | ₩79,179 | ₩79,179 | ₩78,200 | ₩78,267 | -1.15% | 5.8천 |
|---|
| 2026.09.14 | ₩79,111 | ₩79,474 | ₩79,058 | ₩79,058 | -0.07% | 3.4만 |
|---|
| 2026.09.11 | ₩80,761 | ₩80,801 | ₩80,506 | ₩80,600 | -0.20% | 6천 |
|---|
| 2026.09.10 | ₩80,104 | ₩80,707 | ₩79,849 | ₩79,849 | -0.32% | 2.7천 |
|---|
| 2026.09.09 | ₩81,150 | ₩81,230 | ₩80,774 | ₩80,774 | -0.46% | 6.1천 |
|---|
| 2026.09.08 | ₩81,834 | ₩82,035 | ₩81,499 | ₩81,499 | -0.41% | 6.3천 |
|---|
| 2026.09.04 | ₩81,579 | ₩81,606 | ₩81,351 | ₩81,606 | +0.03% | 3.2천 |
|---|
| 2026.09.03 | ₩80,734 | ₩81,365 | ₩80,640 | ₩81,338 | +0.75% | 4천 |
|---|
| 2026.09.02 | ₩80,077 | ₩80,546 | ₩80,077 | ₩80,546 | +0.59% | 2.1천 |
|---|
| 2026.09.01 | ₩80,399 | ₩80,506 | ₩79,997 | ₩80,050 | -0.43% | 1.7천 |
|---|
| 2026.08.31 | ₩81,056 | ₩81,056 | ₩80,614 | ₩81,056 | 0.00% | 1.5천 |
|---|
| 2026.08.28 | ₩82,652 | ₩82,652 | ₩81,432 | ₩81,432 | -1.48% | 800 |
|---|
| 2026.08.27 | ₩82,974 | ₩83,269 | ₩82,853 | ₩83,269 | +0.36% | 3.9천 |
|---|
| 2026.08.26 | ₩82,813 | ₩83,001 | ₩82,746 | ₩82,960 | +0.18% | 1.9천 |
|---|
| 2026.08.25 | ₩83,054 | ₩83,054 | ₩82,370 | ₩82,572 | -0.58% | 6천 |
|---|
| 2026.08.24 | ₩82,290 | ₩82,330 | ₩81,968 | ₩82,303 | +0.02% | 2.5만 |
|---|
| 2026.08.21 | ₩83,296 | ₩83,336 | ₩82,826 | ₩83,323 | +0.03% | 4.2천 |
|---|
| 2026.08.20 | ₩83,658 | ₩83,859 | ₩82,786 | ₩82,960 | -0.83% | 7천 |
|---|
| 2026.08.19 | ₩83,537 | ₩84,275 | ₩83,443 | ₩83,980 | +0.53% | 1.2만 |
|---|
| 2026.08.18 | ₩85,495 | ₩85,495 | ₩84,476 | ₩84,476 | -1.19% | 4.2천 |
|---|
| 2026.08.17 | ₩86,233 | ₩86,850 | ₩86,233 | ₩86,675 | +0.51% | 2.2만 |
|---|
| 2026.08.14 | ₩85,643 | ₩86,099 | ₩85,482 | ₩86,032 | +0.45% | 3.1만 |
|---|
| 2026.08.13 | ₩85,509 | ₩85,669 | ₩85,267 | ₩85,334 | -0.20% | 1.5천 |
|---|
| 2026.08.12 | ₩85,388 | ₩85,669 | ₩85,361 | ₩85,361 | -0.03% | 8천 |
|---|
| 2026.08.11 | ₩84,865 | ₩85,039 | ₩84,503 | ₩84,516 | -0.41% | 4.1천 |
|---|
| 2026.08.10 | ₩84,690 | ₩84,918 | ₩84,382 | ₩84,382 | -0.36% | 9.1천 |
|---|
| 2026.08.07 | ₩83,711 | ₩84,704 | ₩83,698 | ₩84,637 | +1.11% | 1만 |
|---|
| 2026.08.06 | ₩82,397 | ₩83,631 | ₩82,062 | ₩82,585 | +0.23% | 4.4천 |
|---|
| 2026.08.05 | ₩83,148 | ₩83,175 | ₩82,598 | ₩82,598 | -0.66% | 3.9천 |
|---|
| 2026.08.04 | ₩81,472 | ₩83,148 | ₩81,472 | ₩82,974 | +1.84% | 2.4만 |
|---|
| 2026.08.03 | ₩79,728 | ₩81,056 | ₩79,527 | ₩81,043 | +1.65% | 1.2만 |
|---|
| 2026.07.31 | ₩80,386 | ₩80,386 | ₩79,098 | ₩80,077 | -0.38% | 8천 |
|---|
| 2026.07.30 | ₩78,857 | ₩79,970 | ₩78,830 | ₩79,970 | +1.41% | 3.4천 |
|---|
| 2026.07.29 | ₩79,930 | ₩79,930 | ₩77,985 | ₩77,985 | -2.43% | 7.3천 |
|---|
| 2026.07.28 | ₩79,661 | ₩80,251 | ₩79,299 | ₩80,117 | +0.57% | 3.4천 |
|---|
| 2026.07.27 | ₩82,384 | ₩82,504 | ₩80,627 | ₩81,445 | -1.14% | 3.3천 |
|---|
| 2026.07.24 | ₩82,518 | ₩82,518 | ₩81,271 | ₩81,271 | -1.51% | 2.1천 |
|---|
| 2026.07.23 | ₩81,405 | ₩82,531 | ₩81,405 | ₩82,169 | +0.94% | 3.7천 |
|---|
| 2026.07.22 | ₩81,445 | ₩82,558 | ₩81,445 | ₩81,981 | +0.66% | 2.4천 |
|---|
| 2026.07.21 | ₩80,815 | ₩81,780 | ₩80,815 | ₩81,740 | +1.15% | 2.9천 |
|---|
| 2026.07.20 | ₩81,257 | ₩81,257 | ₩79,943 | ₩79,943 | -1.62% | 3.8천 |
|---|
| 2026.07.17 | ₩80,345 | ₩80,587 | ₩79,889 | ₩80,278 | -0.08% | 6.4천 |
|---|
| 2026.07.16 | ₩81,512 | ₩81,512 | ₩80,359 | ₩80,573 | -1.15% | 5천 |
|---|
| 2026.07.15 | ₩82,370 | ₩82,370 | ₩80,761 | ₩81,660 | -0.86% | 2천 |
|---|
| 2026.07.14 | ₩82,062 | ₩82,572 | ₩81,525 | ₩81,740 | -0.39% | 1.2천 |
|---|
| 2026.07.13 | ₩81,753 | ₩82,236 | ₩81,096 | ₩81,217 | -0.66% | 4.6천 |
|---|
| 2026.07.10 | ₩82,411 | ₩82,558 | ₩82,156 | ₩82,424 | +0.02% | 3천 |
|---|
| 2026.07.09 | ₩83,738 | ₩83,980 | ₩83,282 | ₩83,282 | -0.54% | 1.3만 |
|---|
| 2026.07.08 | ₩82,370 | ₩82,384 | ₩81,405 | ₩82,290 | -0.10% | 6천 |
|---|
| 2026.07.07 | ₩84,355 | ₩84,355 | ₩82,397 | ₩82,639 | -2.03% | 6.6천 |
|---|
| 2026.07.06 | ₩84,610 | ₩85,200 | ₩84,369 | ₩84,369 | -0.29% | 1.3만 |
|---|
| 2026.07.02 | ₩85,857 | ₩86,367 | ₩83,229 | ₩83,886 | -2.30% | 3.6천 |
|---|
| 2026.07.01 | ₩85,991 | ₩85,991 | ₩85,240 | ₩85,240 | -0.87% | 8.1천 |
|---|
| 2026.06.30 | ₩85,374 | ₩86,541 | ₩85,374 | ₩86,541 | +1.37% | 1.2만 |
|---|
| 2026.06.29 | ₩84,597 | ₩85,133 | ₩84,570 | ₩85,120 | +0.62% | 5.8천 |
|---|
| 2026.06.26 | ₩83,859 | ₩85,053 | ₩83,859 | ₩84,382 | +0.62% | 1.4만 |
|---|
| 2026.06.25 | ₩85,254 | ₩85,334 | ₩85,039 | ₩85,267 | +0.02% | 2천 |
|---|
| 2026.06.24 | ₩84,784 | ₩85,669 | ₩84,395 | ₩84,543 | -0.28% | 6.2천 |
|---|
| 2026.06.23 | ₩84,905 | ₩85,763 | ₩84,543 | ₩84,905 | 0.00% | 3.7천 |
|---|
| 2026.06.22 | ₩86,099 | ₩86,622 | ₩85,817 | ₩86,622 | +0.61% | 3.5만 |
|---|
| 2026.06.18 | ₩85,361 | ₩85,965 | ₩85,361 | ₩85,965 | +0.71% | 2.9천 |
|---|
| 2026.06.17 | ₩86,367 | ₩86,528 | ₩85,026 | ₩85,026 | -1.55% | 4.9천 |
|---|
| 2026.06.16 | ₩86,206 | ₩86,367 | ₩85,294 | ₩85,294 | -1.06% | 2천 |
|---|
| 2026.06.15 | ₩86,917 | ₩86,917 | ₩86,125 | ₩86,206 | -0.82% | 1.2만 |
|---|
| 2026.06.12 | ₩85,455 | ₩85,656 | ₩84,449 | ₩85,173 | -0.33% | 7.8천 |
|---|
| 2026.06.11 | ₩83,805 | ₩84,878 | ₩83,202 | ₩84,838 | +1.23% | 8.3천 |
|---|
| 2026.06.10 | ₩82,585 | ₩84,382 | ₩82,062 | ₩82,062 | -0.63% | 4.2천 |
|---|
| 2026.06.09 | ₩84,328 | ₩84,328 | ₩80,909 | ₩83,604 | -0.86% | 3천 |
|---|
| 2026.06.08 | ₩83,805 | ₩83,913 | ₩83,323 | ₩83,323 | -0.58% | 1.3만 |
|---|
| 2026.06.05 | ₩85,441 | ₩85,441 | ₩83,229 | ₩83,229 | -2.59% | 3.1천 |
|---|
| 2026.06.04 | ₩85,281 | ₩86,394 | ₩85,079 | ₩86,166 | +1.04% | 7.8천 |
|---|
| 2026.06.03 | ₩84,959 | ₩85,897 | ₩84,945 | ₩85,871 | +1.07% | 8.2천 |
|---|
| 2026.06.02 | ₩84,637 | ₩85,348 | ₩84,637 | ₩85,348 | +0.84% | 7.4천 |
|---|
| 2026.06.01 | ₩83,993 | ₩84,972 | ₩83,685 | ₩84,758 | +0.91% | 6천 |
|---|
| 2026.05.29 | ₩84,731 | ₩84,731 | ₩84,261 | ₩84,543 | -0.22% | 5.5천 |
|---|
| 2026.05.28 | ₩84,141 | ₩85,227 | ₩83,819 | ₩84,704 | +0.67% | 2.6천 |
|---|
| 2026.05.27 | ₩85,012 | ₩85,012 | ₩84,047 | ₩84,234 | -0.91% | 3.5천 |
|---|
| 2026.05.26 | ₩83,577 | ₩84,637 | ₩83,457 | ₩84,623 | +1.25% | 4.6천 |
|---|
| 2026.05.22 | ₩82,759 | ₩82,853 | ₩82,424 | ₩82,639 | -0.15% | 6.1천 |
|---|
| 2026.05.21 | ₩81,633 | ₩82,531 | ₩81,029 | ₩82,169 | +0.66% | 1.5만 |
|---|
| 2026.05.20 | ₩80,842 | ₩81,914 | ₩80,842 | ₩81,821 | +1.21% | 3.2천 |
|---|
| 2026.05.19 | ₩79,433 | ₩80,493 | ₩79,326 | ₩80,090 | +0.83% | 4.2천 |
|---|
| 2026.05.18 | ₩81,888 | ₩81,888 | ₩80,506 | ₩80,882 | -1.23% | 6천 |
|---|
| 2026.05.15 | ₩82,317 | ₩82,558 | ₩81,794 | ₩81,847 | -0.57% | 4.9천 |
|---|
| 2026.05.14 | ₩83,685 | ₩83,792 | ₩83,336 | ₩83,779 | +0.11% | 5천 |
|---|
| 2026.05.13 | ₩83,269 | ₩83,457 | ₩82,612 | ₩83,457 | +0.23% | 6.8천 |
|---|
| 2026.05.12 | ₩82,813 | ₩83,068 | ₩81,660 | ₩83,068 | +0.31% | 3.8천 |
|---|
| 2026.05.11 | ₩83,255 | ₩83,792 | ₩83,255 | ₩83,725 | +0.56% | 6천 |
|---|
| 2026.05.08 | ₩83,376 | ₩83,376 | ₩82,639 | ₩83,148 | -0.27% | 5.4천 |
|---|
| 2026.05.07 | ₩85,039 | ₩85,039 | ₩82,504 | ₩82,612 | -2.85% | 9.9천 |
|---|
| 2026.05.06 | ₩83,390 | ₩84,543 | ₩83,148 | ₩84,543 | +1.38% | 4천 |
|---|
| 2026.05.05 | ₩80,909 | ₩82,142 | ₩80,909 | ₩82,022 | +1.38% | 9.4천 |
|---|
| 2026.05.04 | ₩79,863 | ₩80,506 | ₩79,849 | ₩80,037 | +0.22% | 5.4천 |
|---|
| 2026.05.01 | ₩80,386 | ₩80,386 | ₩80,037 | ₩80,265 | -0.15% | 7.5천 |
|---|
| 2026.04.30 | ₩78,884 | ₩79,876 | ₩78,696 | ₩79,849 | +1.22% | 4.8천 |
|---|
| 2026.04.29 | ₩79,031 | ₩79,031 | ₩78,012 | ₩78,414 | -0.78% | 2.2만 |
|---|
| 2026.04.28 | ₩80,466 | ₩80,466 | ₩78,656 | ₩78,964 | -1.87% | 1.5만 |
|---|
| 2026.04.27 | ₩81,137 | ₩81,177 | ₩80,466 | ₩80,788 | -0.43% | 4.9천 |
|---|
| 2026.04.24 | ₩80,587 | ₩81,257 | ₩80,225 | ₩81,083 | +0.62% | 1.2만 |
|---|
| 2026.04.23 | ₩80,171 | ₩80,614 | ₩79,111 | ₩80,238 | +0.08% | 1.5만 |
|---|
| 2026.04.22 | ₩80,493 | ₩80,493 | ₩80,104 | ₩80,278 | -0.27% | 5.4천 |
|---|
| 2026.04.21 | ₩80,935 | ₩81,727 | ₩80,238 | ₩80,305 | -0.78% | 8.8천 |
|---|
| 2026.04.20 | ₩80,520 | ₩80,962 | ₩80,466 | ₩80,935 | +0.52% | 1.1만 |
|---|
| 2026.04.17 | ₩80,694 | ₩80,815 | ₩80,386 | ₩80,627 | -0.08% | 1.5만 |
|---|
| 2026.04.16 | ₩79,541 | ₩79,541 | ₩78,723 | ₩79,018 | -0.66% | 2.2만 |
|---|
| 2026.04.15 | ₩79,071 | ₩79,393 | ₩78,602 | ₩79,085 | +0.02% | 7.1만 |
|---|
| 2026.04.14 | ₩78,682 | ₩79,165 | ₩78,682 | ₩78,937 | +0.32% | 1.1만 |
|---|
| 2026.04.13 | ₩77,113 | ₩78,441 | ₩77,113 | ₩78,441 | +1.72% | 4.4천 |
|---|
| 2026.04.10 | ₩77,851 | ₩77,851 | ₩77,328 | ₩77,368 | -0.62% | 2.4만 |
|---|
| 2026.04.09 | ₩77,301 | ₩77,945 | ₩77,261 | ₩77,462 | +0.21% | 5.4천 |
|---|
| 2026.04.08 | ₩77,703 | ₩77,717 | ₩77,261 | ₩77,475 | -0.29% | 6.4만 |
|---|
| 2026.04.07 | ₩74,391 | ₩75,075 | ₩74,391 | ₩74,847 | +0.61% | 1.4만 |
|---|
| 2026.04.06 | ₩74,538 | ₩74,766 | ₩74,203 | ₩74,699 | +0.22% | 3만 |
|---|
| 2026.04.02 | ₩72,835 | ₩74,565 | ₩72,781 | ₩74,565 | +2.38% | 8.4천 |
|---|
| 2026.04.01 | ₩74,672 | ₩75,249 | ₩74,444 | ₩74,444 | -0.31% | 1.3만 |
|---|
| 2026.03.31 | ₩71,937 | ₩73,573 | ₩71,937 | ₩73,506 | +2.18% | 1.9만 |
|---|
| 2026.03.30 | ₩73,090 | ₩73,090 | ₩70,609 | ₩70,904 | -2.99% | 4.5만 |
|---|
| 2026.03.27 | ₩72,849 | ₩73,278 | ₩72,258 | ₩72,285 | -0.77% | 4.6천 |
|---|
| 2026.03.26 | ₩74,404 | ₩74,632 | ₩73,439 | ₩73,439 | -1.30% | 5.6천 |
|---|
| 2026.03.25 | ₩75,665 | ₩75,745 | ₩74,927 | ₩75,437 | -0.30% | 7.1천 |
|---|
| 2026.03.24 | ₩73,305 | ₩74,927 | ₩73,291 | ₩74,672 | +1.87% | 6.1천 |
|---|
| 2026.03.23 | ₩74,149 | ₩75,155 | ₩73,988 | ₩73,988 | -0.22% | 3.9천 |
|---|
| 2026.03.20 | ₩74,592 | ₩74,592 | ₩72,138 | ₩72,554 | -2.73% | 3.9천 |
|---|
| 2026.03.19 | ₩73,412 | ₩74,860 | ₩73,398 | ₩74,860 | +1.97% | 5.6천 |
|---|
| 2026.03.18 | ₩74,632 | ₩75,115 | ₩74,284 | ₩74,377 | -0.34% | 1.5만 |
|---|
| 2026.03.17 | ₩74,337 | ₩75,115 | ₩74,337 | ₩75,048 | +0.96% | 9.4천 |
|---|
| 2026.03.16 | ₩74,310 | ₩74,659 | ₩74,216 | ₩74,257 | -0.07% | 8.1천 |
|---|
| 2026.03.13 | ₩74,391 | ₩74,391 | ₩73,117 | ₩73,425 | -1.30% | 6.3천 |
|---|
| 2026.03.12 | ₩74,713 | ₩74,713 | ₩73,720 | ₩73,720 | -1.33% | 7.9천 |
|---|
| 2026.03.11 | ₩75,343 | ₩75,705 | ₩75,343 | ₩75,625 | +0.37% | 2.1천 |
|---|
| 2026.03.10 | ₩76,014 | ₩76,550 | ₩75,678 | ₩75,678 | -0.44% | 6.1천 |
|---|
| 2026.03.09 | ₩72,969 | ₩75,853 | ₩72,969 | ₩75,853 | +3.95% | 8.2천 |
|---|
| 2026.03.06 | ₩74,284 | ₩74,646 | ₩73,881 | ₩74,096 | -0.25% | 5.4천 |
|---|
| 2026.03.05 | ₩76,738 | ₩76,738 | ₩75,048 | ₩75,906 | -1.08% | 6.8천 |
|---|
| 2026.03.04 | ₩77,972 | ₩77,972 | ₩77,033 | ₩77,489 | -0.62% | 8.3천 |
|---|
| 2026.03.03 | ₩76,885 | ₩77,489 | ₩76,094 | ₩77,328 | +0.58% | 4.5천 |
|---|
| 2026.03.02 | ₩77,851 | ₩79,192 | ₩77,851 | ₩79,152 | +1.67% | 1.8만 |
|---|
| 2026.02.27 | ₩77,998 | ₩78,588 | ₩77,770 | ₩78,535 | +0.69% | 7.4천 |
|---|
| 2026.02.26 | ₩79,071 | ₩79,125 | ₩77,851 | ₩78,897 | -0.22% | 8.4천 |
|---|
| 2026.02.25 | ₩78,736 | ₩79,125 | ₩78,441 | ₩78,790 | +0.07% | 3.3만 |
|---|
| 2026.02.24 | ₩77,502 | ₩78,240 | ₩77,502 | ₩78,200 | +0.90% | 5.9천 |
|---|
| 2026.02.23 | ₩77,878 | ₩77,972 | ₩76,939 | ₩77,301 | -0.74% | 4.7천 |
|---|
| 2026.02.20 | ₩77,341 | ₩78,588 | ₩77,341 | ₩78,226 | +1.14% | 1.1만 |
|---|
| 2026.02.19 | ₩77,033 | ₩77,542 | ₩76,939 | ₩77,502 | +0.61% | 5.7천 |
|---|
| 2026.02.18 | ₩76,845 | ₩77,650 | ₩76,644 | ₩76,979 | +0.17% | 7.2천 |
|---|
| 2026.02.17 | ₩76,081 | ₩76,778 | ₩75,558 | ₩76,590 | +0.67% | 1.8만 |
|---|
| 2026.02.13 | ₩75,598 | ₩76,832 | ₩75,598 | ₩76,389 | +1.05% | 6.4천 |
|---|
| 2026.02.12 | ₩76,563 | ₩76,563 | ₩74,967 | ₩75,061 | -1.96% | 4.9천 |
|---|
| 2026.02.11 | ₩76,912 | ₩76,912 | ₩75,450 | ₩76,161 | -0.98% | 1.2만 |
|---|
| 2026.02.10 | ₩76,791 | ₩76,791 | ₩76,201 | ₩76,201 | -0.77% | 4.8천 |
|---|
| 2026.02.09 | ₩76,161 | ₩77,153 | ₩76,161 | ₩76,966 | +1.06% | 1.5만 |
|---|
| 2026.02.06 | ₩73,948 | ₩76,121 | ₩73,948 | ₩76,094 | +2.90% | 2.8만 |
|---|
| 2026.02.05 | ₩72,701 | ₩73,881 | ₩72,701 | ₩73,144 | +0.61% | 1.3만 |
|---|
| 2026.02.04 | ₩74,994 | ₩74,994 | ₩72,674 | ₩73,586 | -1.88% | 4.4천 |
|---|
| 2026.02.03 | ₩75,182 | ₩75,249 | ₩73,908 | ₩74,820 | -0.48% | 1만 |
|---|
| 2026.02.02 | ₩73,412 | ₩74,726 | ₩73,412 | ₩74,512 | +1.50% | 6.1천 |
|---|
| 2026.01.30 | ₩74,458 | ₩75,182 | ₩73,600 | ₩73,707 | -1.01% | 5.5만 |
|---|
| 2026.01.29 | ₩76,188 | ₩76,671 | ₩74,780 | ₩75,021 | -1.53% | 8.7천 |
|---|
| 2026.01.28 | ₩76,295 | ₩76,376 | ₩75,584 | ₩75,879 | -0.54% | 1.8만 |
|---|
| 2026.01.27 | ₩75,853 | ₩76,054 | ₩75,812 | ₩76,054 | +0.27% | 7.6천 |
|---|
| 2026.01.26 | ₩75,732 | ₩76,550 | ₩75,719 | ₩75,719 | -0.02% | 1.3만 |
|---|
| 2026.01.23 | ₩76,081 | ₩76,134 | ₩75,464 | ₩75,665 | -0.55% | 5.2천 |
|---|
| 2026.01.22 | ₩76,550 | ₩76,671 | ₩76,335 | ₩76,523 | -0.04% | 4.4만 |
|---|
| 2026.01.21 | ₩76,054 | ₩76,724 | ₩75,531 | ₩76,322 | +0.35% | 9.6천 |
|---|
| 2026.01.20 | ₩75,960 | ₩76,081 | ₩75,236 | ₩75,330 | -0.83% | 7.9천 |
|---|
| 2026.01.16 | ₩76,188 | ₩76,389 | ₩76,107 | ₩76,228 | +0.05% | 1.5만 |
|---|
| 2026.01.15 | ₩75,491 | ₩76,577 | ₩75,491 | ₩76,188 | +0.92% | 9.8천 |
|---|
| 2026.01.14 | ₩75,075 | ₩75,128 | ₩74,605 | ₩75,048 | -0.04% | 6.5천 |
|---|
| 2026.01.13 | ₩74,954 | ₩75,102 | ₩74,874 | ₩75,008 | +0.07% | 2.5천 |
|---|
| 2026.01.12 | ₩74,270 | ₩74,632 | ₩74,136 | ₩74,632 | +0.49% | 8.4천 |
|---|
| 2026.01.09 | ₩73,452 | ₩74,203 | ₩73,452 | ₩74,015 | +0.77% | 8천 |
|---|
| 2026.01.08 | ₩73,908 | ₩73,908 | ₩72,889 | ₩73,184 | -0.98% | 6.2천 |
|---|
| 2026.01.07 | ₩73,975 | ₩73,975 | ₩73,412 | ₩73,720 | -0.34% | 3.4천 |
|---|
| 2026.01.06 | ₩72,795 | ₩74,109 | ₩72,419 | ₩74,109 | +1.81% | 6.7천 |
|---|
| 2026.01.05 | ₩72,004 | ₩72,889 | ₩72,004 | ₩72,714 | +0.99% | 6.7천 |
|---|
| 2026.01.02 | ₩70,743 | ₩71,709 | ₩70,515 | ₩71,668 | +1.31% | 7천 |
|---|
| 2025.12.31 | ₩71,025 | ₩71,025 | ₩70,314 | ₩70,327 | -0.98% | 4.2천 |
|---|
| 2025.12.30 | ₩71,306 | ₩71,320 | ₩71,078 | ₩71,078 | -0.32% | 8.5천 |
|---|
| 2025.12.29 | ₩71,668 | ₩71,668 | ₩71,293 | ₩71,414 | -0.36% | 5.5천 |
|---|
| 2025.12.26 | ₩71,829 | ₩71,923 | ₩71,802 | ₩71,923 | +0.13% | 1.8천 |
|---|
| 2025.12.24 | ₩72,004 | ₩72,004 | ₩71,883 | ₩71,923 | -0.11% | 1.7천 |
|---|
| 2025.12.23 | ₩71,896 | ₩71,950 | ₩71,709 | ₩71,883 | -0.02% | 2.2천 |
|---|
| 2025.12.22 | ₩71,320 | ₩72,191 | ₩71,320 | ₩71,977 | +0.92% | 1.5만 |
|---|
| 2025.12.19 | ₩70,381 | ₩71,065 | ₩70,381 | ₩70,931 | +0.78% | 4천 |
|---|
| 2025.12.18 | ₩70,488 | ₩70,689 | ₩70,032 | ₩70,193 | -0.42% | 2.4만 |
|---|
| 2025.12.17 | ₩70,649 | ₩70,984 | ₩69,777 | ₩69,777 | -1.23% | 8.3천 |
|---|
| 2025.12.16 | ₩70,636 | ₩70,783 | ₩70,300 | ₩70,502 | -0.19% | 4천 |
|---|
| 2025.12.15 | ₩71,212 | ₩71,279 | ₩70,555 | ₩70,716 | -0.70% | 4.4천 |
|---|
| 2025.12.12 | ₩71,588 | ₩71,588 | ₩70,636 | ₩70,797 | -1.11% | 1.8만 |
|---|
| 2025.12.11 | ₩71,347 | ₩71,762 | ₩70,931 | ₩71,709 | +0.51% | 5.6천 |
|---|
| 2025.12.10 | ₩69,885 | ₩71,132 | ₩69,885 | ₩70,891 | +1.44% | 7.1천 |
|---|
| 2025.12.09 | ₩70,354 | ₩70,354 | ₩69,938 | ₩69,938 | -0.59% | 3.4천 |
|---|
| 2025.12.08 | ₩71,025 | ₩71,025 | ₩70,126 | ₩70,260 | -1.08% | 7.3천 |
|---|
| 2025.12.05 | ₩70,703 | ₩71,212 | ₩70,703 | ₩70,783 | +0.11% | 6.7천 |
|---|
| 2025.12.04 | ₩70,475 | ₩71,145 | ₩70,475 | ₩70,958 | +0.69% | 3.2천 |
|---|
| 2025.12.03 | ₩70,046 | ₩70,676 | ₩70,019 | ₩70,502 | +0.65% | 1.7만 |
|---|
| 2025.12.02 | ₩70,515 | ₩70,515 | ₩69,898 | ₩69,898 | -0.87% | 3.1천 |
|---|
| 2025.12.01 | ₩70,528 | ₩70,528 | ₩70,140 | ₩70,140 | -0.55% | 3천 |
|---|
| 2025.11.28 | ₩70,917 | ₩70,971 | ₩70,756 | ₩70,850 | -0.09% | 3.2천 |
|---|
| 2025.11.26 | ₩70,394 | ₩70,944 | ₩70,381 | ₩70,475 | +0.11% | 7.8천 |
|---|
| 2025.11.25 | ₩68,530 | ₩70,086 | ₩68,530 | ₩70,032 | +2.19% | 1.7만 |
|---|
| 2025.11.24 | ₩68,101 | ₩68,597 | ₩68,101 | ₩68,450 | +0.51% | 6.9천 |
|---|
| 2025.11.21 | ₩66,639 | ₩67,833 | ₩66,639 | ₩67,712 | +1.61% | 3.1천 |
|---|
| 2025.11.20 | ₩68,356 | ₩68,356 | ₩66,384 | ₩66,384 | -2.88% | 6.9천 |
|---|
| 2025.11.19 | ₩67,511 | ₩67,806 | ₩67,323 | ₩67,672 | +0.24% | 6.9천 |
|---|
| 2025.11.18 | ₩67,431 | ₩67,806 | ₩66,907 | ₩67,645 | +0.32% | 6.9만 |
|---|
| 2025.11.17 | ₩68,249 | ₩68,557 | ₩67,471 | ₩67,538 | -1.04% | 1만 |
|---|
| 2025.11.14 | ₩68,034 | ₩69,026 | ₩68,034 | ₩68,463 | +0.63% | 2.8만 |
|---|
| 2025.11.13 | ₩69,442 | ₩69,442 | ₩68,570 | ₩68,570 | -1.26% | 2.6천 |
|---|
| 2025.11.12 | ₩70,099 | ₩70,368 | ₩70,046 | ₩70,166 | +0.10% | 4.9천 |
|---|
| 2025.11.11 | ₩69,925 | ₩69,938 | ₩69,858 | ₩69,858 | -0.10% | 600 |
|---|
| 2025.11.10 | ₩70,126 | ₩70,126 | ₩69,777 | ₩70,032 | -0.13% | 1.2만 |
|---|
| 2025.11.07 | ₩68,195 | ₩69,389 | ₩68,195 | ₩69,389 | +1.75% | 7.9천 |
|---|
| 2025.11.06 | ₩68,879 | ₩68,879 | ₩68,208 | ₩68,463 | -0.60% | 4.8천 |
|---|
| 2025.11.05 | ₩68,718 | ₩69,402 | ₩68,718 | ₩69,053 | +0.49% | 2.4천 |
|---|
| 2025.11.04 | ₩68,195 | ₩68,718 | ₩68,195 | ₩68,463 | +0.39% | 4천 |
|---|
| 2025.11.03 | ₩68,691 | ₩68,973 | ₩68,195 | ₩68,959 | +0.39% | 2.6천 |
|---|
| 2025.10.31 | ₩69,000 | ₩69,254 | ₩68,785 | ₩69,147 | +0.21% | 7.6천 |
|---|
| 2025.10.30 | ₩68,906 | ₩69,697 | ₩68,798 | ₩68,798 | -0.16% | 3.9천 |
|---|
| 2025.10.29 | ₩69,818 | ₩70,300 | ₩69,536 | ₩69,657 | -0.23% | 3.4만 |
|---|
| 2025.10.28 | ₩70,153 | ₩70,502 | ₩69,858 | ₩69,858 | -0.42% | 4.1천 |
|---|
| 2025.10.27 | ₩70,864 | ₩70,864 | ₩70,461 | ₩70,555 | -0.44% | 1.1만 |
|---|
| 2025.10.24 | ₩70,408 | ₩70,408 | ₩70,207 | ₩70,207 | -0.29% | 3.7천 |
|---|
| 2025.10.23 | ₩68,289 | ₩69,523 | ₩68,289 | ₩69,442 | +1.69% | 3.8천 |
|---|
| 2025.10.22 | ₩68,088 | ₩68,088 | ₩67,819 | ₩67,913 | -0.26% | 2천 |
|---|
| 2025.10.21 | ₩67,833 | ₩68,637 | ₩67,833 | ₩68,584 | +1.11% | 5.9천 |
|---|
| 2025.10.20 | ₩67,658 | ₩68,101 | ₩67,658 | ₩68,007 | +0.52% | 5천 |
|---|
| 2025.10.17 | ₩67,337 | ₩67,337 | ₩66,854 | ₩67,283 | -0.08% | 5.5천 |
|---|
| 2025.10.16 | ₩68,463 | ₩68,570 | ₩67,135 | ₩67,377 | -1.59% | 4.6천 |
|---|
| 2025.10.15 | ₩68,745 | ₩68,745 | ₩67,605 | ₩68,342 | -0.59% | 6천 |
|---|
| 2025.10.14 | ₩67,699 | ₩68,530 | ₩67,605 | ₩68,155 | +0.67% | 5.1천 |
|---|
| 2025.10.13 | ₩67,377 | ₩67,779 | ₩67,377 | ₩67,739 | +0.54% | 3천 |
|---|
| 2025.10.10 | ₩68,423 | ₩68,436 | ₩66,465 | ₩66,478 | -2.84% | 1만 |
|---|