시장 데이터를 불러오는 중
전체 종목
Invesco Russell 1000 Equal Weight ETF 과거 주가
Invesco Russell 1000 Equal Weight ETF · EQAL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Russell 1000 Equal Weight ETF · EQAL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩78,579 | ₩78,659 | ₩78,378 | ₩78,579 | 0.00% | 1.8만 |
| 2026.10.08 | ₩77,721 | ₩78,257 | ₩77,668 | ₩78,257 | +0.69% | 2.3만 |
| 2026.10.07 | ₩78,271 | ₩78,297 | ₩77,775 | ₩77,962 | -0.39% | 1.5만 |
| 2026.10.06 | ₩78,539 | ₩79,008 | ₩78,437 | ₩78,833 | +0.38% | 2.1만 |
| 2026.10.05 | ₩77,694 | ₩78,391 | ₩77,694 | ₩78,137 | +0.57% | 10.4만 |
| 2026.10.02 | ₩77,654 | ₩77,917 | ₩77,480 | ₩77,721 | +0.09% | 3만 |
| 2026.10.01 | ₩76,663 | ₩77,185 | ₩76,381 | ₩77,105 | +0.58% | 1.4만 |
| 2026.09.30 | ₩77,534 | ₩77,534 | ₩76,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,743 |
| -1.02% |
| 2.3만 |
| 2026.09.29 | ₩77,252 | ₩77,333 | ₩76,851 | ₩77,172 | -0.10% | 3.1만 |
|---|
| 2026.09.28 | ₩77,654 | ₩77,654 | ₩77,051 | ₩77,252 | -0.52% | 13.3만 |
|---|
| 2026.09.25 | ₩77,949 | ₩78,103 | ₩77,614 | ₩77,949 | 0.00% | 2.6만 |
|---|
| 2026.09.24 | ₩78,123 | ₩78,123 | ₩77,688 | ₩77,842 | -0.36% | 2.5만 |
|---|
| 2026.09.23 | ₩78,740 | ₩78,752 | ₩78,204 | ₩78,217 | -0.66% | 1.6만 |
|---|
| 2026.09.22 | ₩79,075 | ₩79,162 | ₩78,900 | ₩78,934 | -0.18% | 2.5만 |
|---|
| 2026.09.21 | ₩78,954 | ₩79,028 | ₩78,699 | ₩78,887 | -0.08% | 8.2만 |
|---|
| 2026.09.18 | ₩79,356 | ₩79,356 | ₩78,847 | ₩78,943 | -0.52% | 3.6만 |
|---|
| 2026.09.17 | ₩79,838 | ₩79,838 | ₩79,490 | ₩79,490 | -0.44% | 1.4만 |
|---|
| 2026.09.16 | ₩79,825 | ₩79,885 | ₩78,599 | ₩79,034 | -0.99% | 12.1만 |
|---|
| 2026.09.15 | ₩79,905 | ₩79,999 | ₩79,691 | ₩79,745 | -0.20% | 2.3만 |
|---|
| 2026.09.14 | ₩80,053 | ₩80,374 | ₩80,026 | ₩80,026 | -0.03% | 6.5만 |
|---|
| 2026.09.11 | ₩80,374 | ₩80,374 | ₩80,053 | ₩80,226 | -0.19% | 3.6만 |
|---|
| 2026.09.10 | ₩80,093 | ₩80,173 | ₩79,704 | ₩79,704 | -0.49% | 4.4만 |
|---|
| 2026.09.09 | ₩81,232 | ₩81,232 | ₩80,348 | ₩80,361 | -1.07% | 3만 |
|---|
| 2026.09.08 | ₩81,728 | ₩81,768 | ₩81,299 | ₩81,299 | -0.52% | 3.9만 |
|---|
| 2026.09.04 | ₩81,594 | ₩81,958 | ₩81,473 | ₩81,781 | +0.23% | 1.1만 |
|---|
| 2026.09.03 | ₩82,224 | ₩82,224 | ₩81,748 | ₩82,090 | -0.16% | 2만 |
|---|
| 2026.09.02 | ₩81,379 | ₩81,850 | ₩81,339 | ₩81,751 | +0.46% | 2만 |
|---|
| 2026.09.01 | ₩81,661 | ₩81,748 | ₩81,111 | ₩81,245 | -0.51% | 3.8만 |
|---|
| 2026.08.31 | ₩82,036 | ₩82,036 | ₩81,594 | ₩81,848 | -0.23% | 2.9만 |
|---|
| 2026.08.28 | ₩82,786 | ₩82,800 | ₩81,996 | ₩82,130 | -0.79% | 2.3만 |
|---|
| 2026.08.27 | ₩82,760 | ₩82,760 | ₩82,413 | ₩82,585 | -0.21% | 3.3만 |
|---|
| 2026.08.26 | ₩82,398 | ₩82,961 | ₩82,398 | ₩82,719 | +0.39% | 5.5만 |
|---|
| 2026.08.25 | ₩82,585 | ₩82,639 | ₩82,344 | ₩82,599 | +0.02% | 2.5만 |
|---|
| 2026.08.24 | ₩82,612 | ₩82,733 | ₩82,366 | ₩82,557 | -0.07% | 1.8만 |
|---|
| 2026.08.21 | ₩82,706 | ₩82,840 | ₩82,572 | ₩82,706 | 0.00% | 2.7만 |
|---|
| 2026.08.20 | ₩82,277 | ₩82,786 | ₩82,250 | ₩82,250 | -0.03% | 2.8만 |
|---|
| 2026.08.19 | ₩82,626 | ₩83,127 | ₩82,619 | ₩82,746 | +0.15% | 4.2만 |
|---|
| 2026.08.18 | ₩82,465 | ₩82,465 | ₩81,875 | ₩81,875 | -0.71% | 1.7만 |
|---|
| 2026.08.17 | ₩82,679 | ₩82,679 | ₩82,425 | ₩82,465 | -0.26% | 2.3만 |
|---|
| 2026.08.14 | ₩82,907 | ₩82,974 | ₩82,813 | ₩82,891 | -0.02% | 2.1만 |
|---|
| 2026.08.13 | ₩82,358 | ₩82,786 | ₩82,344 | ₩82,719 | +0.44% | 2.9만 |
|---|
| 2026.08.12 | ₩82,170 | ₩82,304 | ₩81,808 | ₩82,210 | +0.05% | 2.9만 |
|---|
| 2026.08.11 | ₩81,661 | ₩82,130 | ₩81,649 | ₩81,990 | +0.40% | 1.7만 |
|---|
| 2026.08.10 | ₩81,621 | ₩81,779 | ₩81,501 | ₩81,741 | +0.15% | 3.2만 |
|---|
| 2026.08.07 | ₩81,446 | ₩81,808 | ₩81,346 | ₩81,650 | +0.25% | 3.7만 |
|---|
| 2026.08.06 | ₩80,991 | ₩81,199 | ₩80,776 | ₩80,837 | -0.19% | 2.6만 |
|---|
| 2026.08.05 | ₩81,674 | ₩81,674 | ₩80,910 | ₩81,018 | -0.80% | 1.5만 |
|---|
| 2026.08.04 | ₩80,254 | ₩81,467 | ₩80,200 | ₩81,393 | +1.42% | 3.9만 |
|---|
| 2026.08.03 | ₩79,463 | ₩80,254 | ₩79,463 | ₩80,227 | +0.96% | 2.4만 |
|---|
| 2026.07.31 | ₩79,731 | ₩79,731 | ₩78,934 | ₩79,463 | -0.34% | 3.4만 |
|---|
| 2026.07.30 | ₩79,611 | ₩79,691 | ₩78,807 | ₩79,584 | -0.03% | 2.7만 |
|---|
| 2026.07.29 | ₩80,240 | ₩80,307 | ₩79,431 | ₩79,517 | -0.90% | 2.4만 |
|---|
| 2026.07.28 | ₩79,745 | ₩80,267 | ₩79,731 | ₩80,147 | +0.50% | 3.3만 |
|---|
| 2026.07.27 | ₩79,410 | ₩79,865 | ₩79,369 | ₩79,532 | +0.15% | 2만 |
|---|
| 2026.07.24 | ₩78,954 | ₩79,490 | ₩78,954 | ₩79,174 | +0.28% | 1.9만 |
|---|
| 2026.07.23 | ₩78,927 | ₩79,222 | ₩78,600 | ₩78,820 | -0.14% | 3.5만 |
|---|
| 2026.07.22 | ₩79,423 | ₩79,691 | ₩79,182 | ₩79,276 | -0.19% | 1.7만 |
|---|
| 2026.07.21 | ₩78,994 | ₩79,249 | ₩78,766 | ₩79,209 | +0.27% | 2.5만 |
|---|
| 2026.07.20 | ₩79,081 | ₩79,142 | ₩78,726 | ₩78,757 | -0.41% | 9.1천 |
|---|
| 2026.07.17 | ₩79,316 | ₩79,798 | ₩79,034 | ₩79,115 | -0.25% | 6.6만 |
|---|
| 2026.07.16 | ₩79,048 | ₩79,624 | ₩79,048 | ₩79,570 | +0.66% | 3.9만 |
|---|
| 2026.07.15 | ₩79,450 | ₩79,490 | ₩78,900 | ₩79,075 | -0.47% | 2.3만 |
|---|
| 2026.07.14 | ₩79,530 | ₩79,624 | ₩79,168 | ₩79,285 | -0.31% | 1.3만 |
|---|
| 2026.07.13 | ₩79,490 | ₩79,731 | ₩79,168 | ₩79,302 | -0.24% | 4.3만 |
|---|
| 2026.07.10 | ₩79,463 | ₩79,463 | ₩79,142 | ₩79,356 | -0.13% | 1.9만 |
|---|
| 2026.07.09 | ₩78,900 | ₩79,477 | ₩78,900 | ₩79,249 | +0.44% | 2만 |
|---|
| 2026.07.08 | ₩79,168 | ₩79,168 | ₩78,525 | ₩78,793 | -0.47% | 3.6만 |
|---|
| 2026.07.07 | ₩80,080 | ₩80,080 | ₩79,489 | ₩79,544 | -0.67% | 2.8만 |
|---|
| 2026.07.06 | ₩79,812 | ₩79,860 | ₩79,517 | ₩79,707 | -0.13% | 2.3만 |
|---|
| 2026.07.02 | ₩79,678 | ₩80,200 | ₩79,115 | ₩79,718 | +0.05% | 3만 |
|---|
| 2026.07.01 | ₩79,235 | ₩79,959 | ₩79,235 | ₩79,380 | +0.18% | 11.3만 |
|---|
| 2026.06.30 | ₩79,356 | ₩79,557 | ₩79,115 | ₩79,402 | +0.06% | 3.6만 |
|---|
| 2026.06.29 | ₩79,517 | ₩79,611 | ₩79,076 | ₩79,544 | +0.03% | 2.8만 |
|---|
| 2026.06.26 | ₩78,485 | ₩79,235 | ₩78,485 | ₩79,235 | +0.96% | 2.9만 |
|---|
| 2026.06.25 | ₩78,753 | ₩79,175 | ₩78,557 | ₩78,740 | -0.02% | 3.4만 |
|---|
| 2026.06.24 | ₩77,815 | ₩78,525 | ₩77,815 | ₩78,150 | +0.43% | 1.3만 |
|---|
| 2026.06.23 | ₩77,440 | ₩78,190 | ₩77,440 | ₩77,902 | +0.60% | 1.9만 |
|---|
| 2026.06.22 | ₩78,190 | ₩78,237 | ₩77,949 | ₩78,096 | -0.12% | 2.7만 |
|---|
| 2026.06.18 | ₩78,699 | ₩78,699 | ₩78,244 | ₩78,391 | -0.39% | 9.7만 |
|---|
| 2026.06.17 | ₩79,276 | ₩79,611 | ₩78,016 | ₩78,177 | -1.39% | 6.6만 |
|---|
| 2026.06.16 | ₩79,879 | ₩79,999 | ₩79,276 | ₩79,276 | -0.75% | 7.5만 |
|---|
| 2026.06.15 | ₩80,374 | ₩80,374 | ₩79,726 | ₩79,798 | -0.72% | 8.3만 |
|---|
| 2026.06.12 | ₩79,168 | ₩79,865 | ₩79,101 | ₩79,691 | +0.66% | 3만 |
|---|
| 2026.06.11 | ₩78,163 | ₩79,142 | ₩78,049 | ₩79,034 | +1.11% | 6.4만 |
|---|
| 2026.06.10 | ₩78,297 | ₩78,860 | ₩77,775 | ₩77,775 | -0.67% | 2.1만 |
|---|
| 2026.06.09 | ₩78,391 | ₩78,954 | ₩77,165 | ₩78,338 | -0.07% | 4.8만 |
|---|
| 2026.06.08 | ₩78,485 | ₩78,485 | ₩77,895 | ₩77,895 | -0.75% | 1.9만 |
|---|
| 2026.06.05 | ₩78,847 | ₩78,894 | ₩77,842 | ₩77,962 | -1.12% | 2.9만 |
|---|
| 2026.06.04 | ₩78,900 | ₩79,356 | ₩78,900 | ₩79,235 | +0.42% | 1.3만 |
|---|
| 2026.06.03 | ₩79,168 | ₩79,272 | ₩78,807 | ₩78,887 | -0.36% | 3.3만 |
|---|
| 2026.06.02 | ₩78,887 | ₩79,463 | ₩78,887 | ₩79,463 | +0.73% | 3.9만 |
|---|
| 2026.06.01 | ₩78,619 | ₩79,075 | ₩78,552 | ₩78,833 | +0.27% | 4.2만 |
|---|
| 2026.05.29 | ₩78,900 | ₩79,045 | ₩78,699 | ₩78,874 | -0.03% | 9천 |
|---|
| 2026.05.28 | ₩78,606 | ₩79,142 | ₩78,525 | ₩78,954 | +0.44% | 1.4만 |
|---|
| 2026.05.27 | ₩78,592 | ₩78,969 | ₩78,592 | ₩78,665 | +0.09% | 1.9만 |
|---|
| 2026.05.26 | ₩78,592 | ₩78,900 | ₩78,592 | ₩78,699 | +0.14% | 2만 |
|---|
| 2026.05.22 | ₩77,962 | ₩78,311 | ₩77,909 | ₩78,311 | +0.45% | 1.9만 |
|---|
| 2026.05.21 | ₩76,850 | ₩77,681 | ₩76,448 | ₩77,601 | +0.98% | 1.5만 |
|---|
| 2026.05.20 | ₩76,448 | ₩77,158 | ₩76,354 | ₩77,158 | +0.93% | 1.5만 |
|---|
| 2026.05.19 | ₩76,408 | ₩76,569 | ₩75,952 | ₩76,207 | -0.26% | 1.3만 |
|---|
| 2026.05.18 | ₩76,261 | ₩76,810 | ₩76,180 | ₩76,689 | +0.56% | 1.3만 |
|---|
| 2026.05.15 | ₩76,636 | ₩76,636 | ₩76,194 | ₩76,220 | -0.54% | 2.4만 |
|---|
| 2026.05.14 | ₩77,158 | ₩77,520 | ₩77,085 | ₩77,199 | +0.05% | 4.5만 |
|---|
| 2026.05.13 | ₩77,145 | ₩77,145 | ₩76,618 | ₩76,882 | -0.34% | 1.4만 |
|---|
| 2026.05.12 | ₩77,346 | ₩77,346 | ₩76,569 | ₩77,132 | -0.28% | 2.3만 |
|---|
| 2026.05.11 | ₩77,520 | ₩77,599 | ₩77,279 | ₩77,400 | -0.16% | 2.5만 |
|---|
| 2026.05.08 | ₩77,654 | ₩77,654 | ₩77,157 | ₩77,366 | -0.37% | 2.5만 |
|---|
| 2026.05.07 | ₩78,364 | ₩78,364 | ₩77,239 | ₩77,266 | -1.40% | 3.9만 |
|---|
| 2026.05.06 | ₩78,297 | ₩78,351 | ₩77,964 | ₩78,217 | -0.10% | 4.4만 |
|---|
| 2026.05.05 | ₩77,775 | ₩78,150 | ₩77,534 | ₩77,946 | +0.22% | 3.7만 |
|---|
| 2026.05.04 | ₩77,775 | ₩78,137 | ₩77,386 | ₩77,512 | -0.34% | 3.2만 |
|---|
| 2026.05.01 | ₩78,204 | ₩78,204 | ₩77,882 | ₩77,906 | -0.38% | 12.9만 |
|---|
| 2026.04.30 | ₩76,837 | ₩77,989 | ₩76,837 | ₩77,882 | +1.36% | 3.1만 |
|---|
| 2026.04.29 | ₩77,118 | ₩77,118 | ₩76,368 | ₩76,609 | -0.66% | 2.5만 |
|---|
| 2026.04.28 | ₩77,373 | ₩77,520 | ₩76,837 | ₩76,984 | -0.50% | 3만 |
|---|
| 2026.04.27 | ₩77,560 | ₩77,902 | ₩77,373 | ₩77,417 | -0.18% | 5.1만 |
|---|
| 2026.04.24 | ₩77,815 | ₩77,815 | ₩77,287 | ₩77,520 | -0.38% | 2.8만 |
|---|
| 2026.04.23 | ₩77,694 | ₩77,917 | ₩76,971 | ₩77,721 | +0.03% | 1.8만 |
|---|
| 2026.04.22 | ₩78,659 | ₩78,659 | ₩77,681 | ₩77,869 | -1.01% | 3.2만 |
|---|
| 2026.04.21 | ₩78,833 | ₩79,014 | ₩77,855 | ₩77,976 | -1.09% | 5.9만 |
|---|
| 2026.04.20 | ₩78,029 | ₩78,599 | ₩78,029 | ₩78,552 | +0.67% | 8.2만 |
|---|
| 2026.04.17 | ₩77,735 | ₩78,445 | ₩77,614 | ₩78,230 | +0.64% | 4만 |
|---|
| 2026.04.16 | ₩76,904 | ₩77,467 | ₩76,904 | ₩77,453 | +0.71% | 5.7만 |
|---|
| 2026.04.15 | ₩76,689 | ₩76,810 | ₩76,421 | ₩76,716 | +0.03% | 5.2만 |
|---|
| 2026.04.14 | ₩76,703 | ₩76,770 | ₩76,408 | ₩76,649 | -0.07% | 11.9만 |
|---|
| 2026.04.13 | ₩75,564 | ₩76,555 | ₩75,537 | ₩76,515 | +1.26% | 5.1만 |
|---|
| 2026.04.10 | ₩76,234 | ₩76,234 | ₩75,711 | ₩75,765 | -0.62% | 10만 |
|---|
| 2026.04.09 | ₩75,885 | ₩76,328 | ₩75,872 | ₩76,169 | +0.37% | 5.9만 |
|---|
| 2026.04.08 | ₩76,019 | ₩76,261 | ₩75,765 | ₩76,234 | +0.28% | 16.3만 |
|---|
| 2026.04.07 | ₩74,626 | ₩75,041 | ₩74,437 | ₩74,827 | +0.27% | 4.4만 |
|---|
| 2026.04.06 | ₩74,559 | ₩74,813 | ₩74,465 | ₩74,787 | +0.31% | 18.4만 |
|---|
| 2026.04.02 | ₩73,366 | ₩74,854 | ₩73,366 | ₩74,599 | +1.68% | 2.4만 |
|---|
| 2026.04.01 | ₩74,063 | ₩74,385 | ₩73,949 | ₩74,063 | 0.00% | 4.5만 |
|---|
| 2026.03.31 | ₩73,125 | ₩74,251 | ₩72,897 | ₩73,835 | +0.97% | 5만 |
|---|
| 2026.03.30 | ₩73,219 | ₩73,219 | ₩71,999 | ₩72,334 | -1.21% | 12.8만 |
|---|
| 2026.03.27 | ₩73,205 | ₩73,299 | ₩72,428 | ₩72,602 | -0.82% | 21.8만 |
|---|
| 2026.03.26 | ₩73,500 | ₩74,291 | ₩73,319 | ₩73,406 | -0.13% | 5.9만 |
|---|
| 2026.03.25 | ₩74,050 | ₩74,312 | ₩73,768 | ₩74,023 | -0.04% | 4.3만 |
|---|
| 2026.03.24 | ₩72,750 | ₩73,869 | ₩72,727 | ₩73,453 | +0.97% | 4.6만 |
|---|
| 2026.03.23 | ₩72,910 | ₩73,862 | ₩72,823 | ₩73,165 | +0.35% | 6.5만 |
|---|
| 2026.03.20 | ₩73,755 | ₩73,802 | ₩72,173 | ₩72,334 | -1.93% | 12.6만 |
|---|
| 2026.03.19 | ₩73,286 | ₩74,170 | ₩73,232 | ₩73,929 | +0.88% | 26.8만 |
|---|
| 2026.03.18 | ₩74,438 | ₩74,626 | ₩73,835 | ₩73,835 | -0.81% | 4.8만 |
|---|
| 2026.03.17 | ₩74,626 | ₩75,175 | ₩74,626 | ₩74,773 | +0.20% | 8.8만 |
|---|
| 2026.03.16 | ₩74,318 | ₩74,572 | ₩74,063 | ₩74,158 | -0.21% | 3.6만 |
|---|
| 2026.03.13 | ₩74,184 | ₩74,452 | ₩73,560 | ₩73,688 | -0.67% | 5.6만 |
|---|
| 2026.03.12 | ₩74,184 | ₩74,492 | ₩73,728 | ₩73,741 | -0.60% | 4만 |
|---|
| 2026.03.11 | ₩74,599 | ₩74,907 | ₩74,284 | ₩74,653 | +0.07% | 3.7만 |
|---|
| 2026.03.10 | ₩74,840 | ₩75,658 | ₩74,733 | ₩74,760 | -0.11% | 5.3만 |
|---|
| 2026.03.09 | ₩74,264 | ₩75,229 | ₩73,433 | ₩75,135 | +1.17% | 9.4만 |
|---|
| 2026.03.06 | ₩75,095 | ₩75,182 | ₩74,433 | ₩74,961 | -0.18% | 12.2만 |
|---|
| 2026.03.05 | ₩76,261 | ₩76,731 | ₩75,510 | ₩75,912 | -0.46% | 12만 |
|---|
| 2026.03.04 | ₩76,730 | ₩76,890 | ₩76,046 | ₩76,730 | 0.00% | 6만 |
|---|
| 2026.03.03 | ₩76,180 | ₩76,768 | ₩74,947 | ₩76,421 | +0.32% | 14.5만 |
|---|
| 2026.03.02 | ₩76,850 | ₩77,728 | ₩76,649 | ₩77,507 | +0.85% | 14.8만 |
|---|
| 2026.02.27 | ₩76,636 | ₩77,272 | ₩76,498 | ₩77,266 | +0.82% | 4.7만 |
|---|
| 2026.02.26 | ₩76,743 | ₩77,158 | ₩76,515 | ₩77,158 | +0.54% | 4.8만 |
|---|
| 2026.02.25 | ₩76,957 | ₩77,105 | ₩76,187 | ₩76,716 | -0.31% | 9.2만 |
|---|
| 2026.02.24 | ₩76,006 | ₩76,730 | ₩76,006 | ₩76,676 | +0.88% | 4.2만 |
|---|
| 2026.02.23 | ₩76,354 | ₩76,663 | ₩75,695 | ₩75,979 | -0.49% | 5.2만 |
|---|
| 2026.02.20 | ₩76,180 | ₩76,746 | ₩76,046 | ₩76,622 | +0.58% | 3.2만 |
|---|
| 2026.02.19 | ₩76,127 | ₩76,487 | ₩75,872 | ₩76,274 | +0.19% | 3.6만 |
|---|
| 2026.02.18 | ₩76,033 | ₩76,569 | ₩75,966 | ₩76,247 | +0.28% | 8.8만 |
|---|
| 2026.02.17 | ₩76,033 | ₩76,220 | ₩75,189 | ₩75,832 | -0.26% | 19.5만 |
|---|
| 2026.02.13 | ₩75,296 | ₩76,448 | ₩75,084 | ₩76,100 | +1.07% | 13만 |
|---|
| 2026.02.12 | ₩76,529 | ₩76,797 | ₩74,974 | ₩75,323 | -1.58% | 14.9만 |
|---|
| 2026.02.11 | ₩76,462 | ₩76,554 | ₩75,800 | ₩76,247 | -0.28% | 8만 |
|---|
| 2026.02.10 | ₩75,899 | ₩76,368 | ₩75,855 | ₩76,180 | +0.37% | 4.3만 |
|---|
| 2026.02.09 | ₩75,443 | ₩75,990 | ₩75,202 | ₩75,845 | +0.53% | 13.2만 |
|---|
| 2026.02.06 | ₩74,572 | ₩75,624 | ₩74,572 | ₩75,577 | +1.35% | 13.2만 |
|---|
| 2026.02.05 | ₩74,291 | ₩74,411 | ₩73,684 | ₩73,889 | -0.54% | 8만 |
|---|
| 2026.02.04 | ₩74,224 | ₩74,854 | ₩74,117 | ₩74,720 | +0.67% | 29.9만 |
|---|
| 2026.02.03 | ₩73,594 | ₩74,217 | ₩73,125 | ₩73,834 | +0.33% | 2.8만 |
|---|
| 2026.02.02 | ₩73,098 | ₩73,688 | ₩73,071 | ₩73,487 | +0.53% | 2.3만 |
|---|
| 2026.01.30 | ₩73,353 | ₩73,473 | ₩72,917 | ₩73,353 | 0.00% | 1.6만 |
|---|
| 2026.01.29 | ₩74,090 | ₩74,090 | ₩73,192 | ₩73,714 | -0.51% | 3.4만 |
|---|
| 2026.01.28 | ₩74,063 | ₩74,076 | ₩73,567 | ₩73,714 | -0.47% | 3.2만 |
|---|
| 2026.01.27 | ₩73,875 | ₩73,969 | ₩73,661 | ₩73,902 | +0.04% | 2.2만 |
|---|
| 2026.01.26 | ₩74,143 | ₩74,217 | ₩73,828 | ₩73,850 | -0.40% | 2.6만 |
|---|
| 2026.01.23 | ₩74,184 | ₩74,184 | ₩73,680 | ₩73,875 | -0.42% | 2만 |
|---|
| 2026.01.22 | ₩74,318 | ₩74,438 | ₩74,107 | ₩74,184 | -0.18% | 4.6만 |
|---|
| 2026.01.21 | ₩73,339 | ₩74,009 | ₩73,219 | ₩73,862 | +0.71% | 4.3만 |
|---|
| 2026.01.20 | ₩72,951 | ₩73,366 | ₩72,727 | ₩72,830 | -0.17% | 2.9만 |
|---|
| 2026.01.16 | ₩73,674 | ₩73,706 | ₩73,406 | ₩73,594 | -0.11% | 2.1만 |
|---|
| 2026.01.15 | ₩73,527 | ₩73,983 | ₩73,473 | ₩73,849 | +0.44% | 3.8만 |
|---|
| 2026.01.14 | ₩72,924 | ₩73,433 | ₩72,924 | ₩73,366 | +0.61% | 2.4만 |
|---|
| 2026.01.13 | ₩73,098 | ₩73,111 | ₩72,683 | ₩72,977 | -0.16% | 2.9만 |
|---|
| 2026.01.12 | ₩72,790 | ₩72,888 | ₩72,669 | ₩72,870 | +0.11% | 7.5만 |
|---|
| 2026.01.09 | ₩72,629 | ₩72,937 | ₩72,415 | ₩72,853 | +0.31% | 1.9만 |
|---|
| 2026.01.08 | ₩71,557 | ₩72,508 | ₩71,557 | ₩72,348 | +1.10% | 5.1만 |
|---|
| 2026.01.07 | ₩72,508 | ₩72,508 | ₩71,725 | ₩71,726 | -1.08% | 1.8만 |
|---|
| 2026.01.06 | ₩71,691 | ₩72,549 | ₩71,691 | ₩72,455 | +1.07% | 2.9만 |
|---|
| 2026.01.05 | ₩71,410 | ₩71,905 | ₩71,262 | ₩71,678 | +0.38% | 17만 |
|---|
| 2026.01.02 | ₩70,874 | ₩71,329 | ₩70,418 | ₩71,155 | +0.40% | 5.3만 |
|---|
| 2025.12.31 | ₩71,101 | ₩71,101 | ₩70,458 | ₩70,539 | -0.79% | 2.3만 |
|---|
| 2025.12.30 | ₩71,155 | ₩71,289 | ₩71,061 | ₩71,075 | -0.11% | 2.1만 |
|---|
| 2025.12.29 | ₩71,128 | ₩71,222 | ₩71,008 | ₩71,115 | -0.02% | 2.3만 |
|---|
| 2025.12.26 | ₩71,356 | ₩71,356 | ₩71,075 | ₩71,356 | 0.00% | 2.3만 |
|---|
| 2025.12.24 | ₩71,195 | ₩71,436 | ₩71,101 | ₩71,369 | +0.24% | 2.3만 |
|---|
| 2025.12.23 | ₩71,262 | ₩71,262 | ₩70,954 | ₩71,115 | -0.21% | 1.8만 |
|---|
| 2025.12.22 | ₩70,927 | ₩71,416 | ₩70,927 | ₩71,329 | +0.57% | 3.5만 |
|---|
| 2025.12.19 | ₩70,619 | ₩71,285 | ₩70,619 | ₩71,100 | +0.68% | 2.5만 |
|---|
| 2025.12.18 | ₩70,927 | ₩71,195 | ₩70,592 | ₩70,658 | -0.38% | 3.7만 |
|---|
| 2025.12.17 | ₩70,726 | ₩71,142 | ₩70,445 | ₩70,460 | -0.38% | 4.3만 |
|---|
| 2025.12.16 | ₩71,008 | ₩71,048 | ₩70,311 | ₩70,552 | -0.64% | 4.5만 |
|---|
| 2025.12.15 | ₩71,678 | ₩71,678 | ₩70,907 | ₩71,101 | -0.80% | 2.8만 |
|---|
| 2025.12.12 | ₩72,187 | ₩72,187 | ₩71,168 | ₩71,249 | -1.30% | 3.1만 |
|---|
| 2025.12.11 | ₩71,369 | ₩71,987 | ₩71,369 | ₩71,959 | +0.83% | 2.3만 |
|---|
| 2025.12.10 | ₩70,418 | ₩71,600 | ₩70,418 | ₩71,369 | +1.35% | 2만 |
|---|
| 2025.12.09 | ₩70,364 | ₩70,847 | ₩70,364 | ₩70,364 | 0.00% | 4.6만 |
|---|
| 2025.12.08 | ₩70,981 | ₩70,981 | ₩70,405 | ₩70,405 | -0.81% | 1.7만 |
|---|
| 2025.12.05 | ₩70,820 | ₩71,209 | ₩70,820 | ₩70,847 | +0.04% | 1.6만 |
|---|
| 2025.12.04 | ₩70,646 | ₩70,927 | ₩70,632 | ₩70,740 | +0.13% | 5.5만 |
|---|
| 2025.12.03 | ₩70,244 | ₩70,646 | ₩70,244 | ₩70,602 | +0.51% | 1.4만 |
|---|
| 2025.12.02 | ₩70,525 | ₩70,525 | ₩70,003 | ₩70,095 | -0.61% | 7.1천 |
|---|
| 2025.12.01 | ₩70,322 | ₩70,773 | ₩70,271 | ₩70,284 | -0.05% | 2만 |
|---|
| 2025.11.28 | ₩70,525 | ₩70,825 | ₩70,519 | ₩70,659 | +0.19% | 1.2만 |
|---|
| 2025.11.26 | ₩69,909 | ₩70,606 | ₩69,909 | ₩70,303 | +0.56% | 1.9만 |
|---|
| 2025.11.25 | ₩68,904 | ₩69,775 | ₩68,890 | ₩69,708 | +1.17% | 3.4만 |
|---|
| 2025.11.24 | ₩68,314 | ₩68,821 | ₩68,113 | ₩68,797 | +0.71% | 1만 |
|---|
| 2025.11.21 | ₩67,175 | ₩68,397 | ₩67,175 | ₩68,220 | +1.56% | 1.8만 |
|---|
| 2025.11.20 | ₩68,582 | ₩68,783 | ₩66,813 | ₩66,813 | -2.58% | 2.4만 |
|---|
| 2025.11.19 | ₩68,086 | ₩68,174 | ₩67,604 | ₩67,928 | -0.23% | 3.2만 |
|---|
| 2025.11.18 | ₩67,698 | ₩68,246 | ₩67,483 | ₩68,097 | +0.59% | 1.5만 |
|---|
| 2025.11.17 | ₩68,716 | ₩68,904 | ₩67,698 | ₩67,845 | -1.27% | 1.7만 |
|---|
| 2025.11.14 | ₩68,247 | ₩69,212 | ₩68,247 | ₩68,814 | +0.83% | 2.4만 |
|---|
| 2025.11.13 | ₩69,627 | ₩69,721 | ₩68,850 | ₩68,909 | -1.03% | 1.3만 |
|---|
| 2025.11.12 | ₩69,909 | ₩70,190 | ₩69,839 | ₩69,839 | -0.10% | 7천 |
|---|
| 2025.11.11 | ₩69,440 | ₩69,886 | ₩69,440 | ₩69,778 | +0.49% | 1.6만 |
|---|
| 2025.11.10 | ₩69,453 | ₩69,523 | ₩68,944 | ₩69,342 | -0.16% | 2.5만 |
|---|
| 2025.11.07 | ₩68,019 | ₩68,866 | ₩67,999 | ₩68,866 | +1.25% | 2.3만 |
|---|
| 2025.11.06 | ₩68,797 | ₩68,992 | ₩68,254 | ₩68,255 | -0.79% | 2.2만 |
|---|
| 2025.11.05 | ₩68,421 | ₩69,137 | ₩68,421 | ₩68,862 | +0.64% | 1.9만 |
|---|
| 2025.11.04 | ₩68,301 | ₩68,669 | ₩68,234 | ₩68,408 | +0.16% | 2만 |
|---|
| 2025.11.03 | ₩69,279 | ₩69,279 | ₩68,656 | ₩69,091 | -0.27% | 3만 |
|---|
| 2025.10.31 | ₩68,877 | ₩69,413 | ₩68,877 | ₩69,346 | +0.68% | 2.3만 |
|---|
| 2025.10.30 | ₩69,132 | ₩69,640 | ₩68,917 | ₩68,931 | -0.29% | 1.1만 |
|---|
| 2025.10.29 | ₩70,177 | ₩70,224 | ₩69,413 | ₩69,507 | -0.95% | 1.7만 |
|---|
| 2025.10.28 | ₩70,793 | ₩70,793 | ₩70,230 | ₩70,284 | -0.72% | 2.1만 |
|---|
| 2025.10.27 | ₩70,994 | ₩70,994 | ₩70,726 | ₩70,919 | -0.11% | 1.8만 |
|---|
| 2025.10.24 | ₩70,914 | ₩70,941 | ₩70,539 | ₩70,539 | -0.53% | 2만 |
|---|
| 2025.10.23 | ₩70,056 | ₩70,431 | ₩69,901 | ₩70,297 | +0.34% | 2.6만 |
|---|
| 2025.10.22 | ₩70,110 | ₩70,110 | ₩69,467 | ₩69,753 | -0.51% | 8.3천 |
|---|
| 2025.10.21 | ₩70,070 | ₩70,398 | ₩69,890 | ₩70,150 | +0.11% | 2.4만 |
|---|
| 2025.10.20 | ₩69,842 | ₩70,217 | ₩69,842 | ₩70,150 | +0.44% | 4.2만 |
|---|
| 2025.10.17 | ₩69,185 | ₩69,500 | ₩69,065 | ₩69,461 | +0.40% | 2.5만 |
|---|
| 2025.10.16 | ₩70,244 | ₩70,291 | ₩69,145 | ₩69,335 | -1.29% | 2만 |
|---|
| 2025.10.15 | ₩70,284 | ₩70,311 | ₩69,863 | ₩70,027 | -0.37% | 8.5천 |
|---|
| 2025.10.14 | ₩68,730 | ₩70,082 | ₩68,730 | ₩69,815 | +1.58% | 2.2만 |
|---|
| 2025.10.13 | ₩68,984 | ₩69,426 | ₩68,936 | ₩69,288 | +0.44% | 5.7만 |
|---|
| 2025.10.10 | ₩70,150 | ₩70,150 | ₩68,301 | ₩68,301 | -2.64% | 2.5만 |
|---|