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 | ₩78,248 | ₩78,328 | ₩78,048 | ₩78,248 | 0.00% | 1.8만 |
| 2026.10.08 | ₩77,394 | ₩77,928 | ₩77,341 | ₩77,928 | +0.69% | 2.3만 |
| 2026.10.07 | ₩77,941 | ₩77,968 | ₩77,447 | ₩77,634 | -0.39% | 1.5만 |
| 2026.10.06 | ₩78,208 | ₩78,675 | ₩78,107 | ₩78,502 | +0.38% | 2.1만 |
| 2026.10.05 | ₩77,367 | ₩78,061 | ₩77,367 | ₩77,808 | +0.57% | 10.4만 |
| 2026.10.02 | ₩77,327 | ₩77,589 | ₩77,154 | ₩77,394 | +0.09% | 3만 |
| 2026.10.01 | ₩76,340 | ₩76,860 | ₩76,060 | ₩76,780 | +0.58% | 1.4만 |
| 2026.09.30 | ₩77,207 | ₩77,207 | ₩76,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,420 |
| -1.02% |
| 2.3만 |
| 2026.09.29 | ₩76,927 | ₩77,007 | ₩76,528 | ₩76,847 | -0.10% | 3.1만 |
|---|
| 2026.09.28 | ₩77,327 | ₩77,327 | ₩76,727 | ₩76,927 | -0.52% | 13.3만 |
|---|
| 2026.09.25 | ₩77,621 | ₩77,774 | ₩77,287 | ₩77,621 | 0.00% | 2.6만 |
|---|
| 2026.09.24 | ₩77,794 | ₩77,794 | ₩77,361 | ₩77,514 | -0.36% | 2.5만 |
|---|
| 2026.09.23 | ₩78,408 | ₩78,420 | ₩77,874 | ₩77,888 | -0.66% | 1.6만 |
|---|
| 2026.09.22 | ₩78,742 | ₩78,828 | ₩78,568 | ₩78,602 | -0.18% | 2.5만 |
|---|
| 2026.09.21 | ₩78,622 | ₩78,695 | ₩78,368 | ₩78,555 | -0.08% | 8.2만 |
|---|
| 2026.09.18 | ₩79,022 | ₩79,022 | ₩78,515 | ₩78,611 | -0.52% | 3.6만 |
|---|
| 2026.09.17 | ₩79,502 | ₩79,502 | ₩79,155 | ₩79,155 | -0.44% | 1.4만 |
|---|
| 2026.09.16 | ₩79,489 | ₩79,549 | ₩78,268 | ₩78,702 | -0.99% | 12.1만 |
|---|
| 2026.09.15 | ₩79,569 | ₩79,662 | ₩79,356 | ₩79,409 | -0.20% | 2.3만 |
|---|
| 2026.09.14 | ₩79,716 | ₩80,036 | ₩79,689 | ₩79,689 | -0.03% | 6.5만 |
|---|
| 2026.09.11 | ₩80,036 | ₩80,036 | ₩79,716 | ₩79,888 | -0.19% | 3.6만 |
|---|
| 2026.09.10 | ₩79,756 | ₩79,836 | ₩79,369 | ₩79,369 | -0.49% | 4.4만 |
|---|
| 2026.09.09 | ₩80,890 | ₩80,890 | ₩80,009 | ₩80,023 | -1.07% | 3만 |
|---|
| 2026.09.08 | ₩81,384 | ₩81,424 | ₩80,957 | ₩80,957 | -0.52% | 3.9만 |
|---|
| 2026.09.04 | ₩81,250 | ₩81,613 | ₩81,130 | ₩81,437 | +0.23% | 1.1만 |
|---|
| 2026.09.03 | ₩81,878 | ₩81,878 | ₩81,404 | ₩81,744 | -0.16% | 2만 |
|---|
| 2026.09.02 | ₩81,037 | ₩81,505 | ₩80,997 | ₩81,407 | +0.46% | 2만 |
|---|
| 2026.09.01 | ₩81,317 | ₩81,404 | ₩80,770 | ₩80,903 | -0.51% | 3.8만 |
|---|
| 2026.08.31 | ₩81,691 | ₩81,691 | ₩81,250 | ₩81,504 | -0.23% | 2.9만 |
|---|
| 2026.08.28 | ₩82,438 | ₩82,451 | ₩81,651 | ₩81,784 | -0.79% | 2.3만 |
|---|
| 2026.08.27 | ₩82,411 | ₩82,411 | ₩82,066 | ₩82,238 | -0.21% | 3.3만 |
|---|
| 2026.08.26 | ₩82,051 | ₩82,611 | ₩82,051 | ₩82,371 | +0.39% | 5.5만 |
|---|
| 2026.08.25 | ₩82,238 | ₩82,291 | ₩81,998 | ₩82,251 | +0.02% | 2.5만 |
|---|
| 2026.08.24 | ₩82,265 | ₩82,385 | ₩82,019 | ₩82,210 | -0.07% | 1.8만 |
|---|
| 2026.08.21 | ₩82,358 | ₩82,491 | ₩82,224 | ₩82,358 | 0.00% | 2.7만 |
|---|
| 2026.08.20 | ₩81,931 | ₩82,438 | ₩81,904 | ₩81,904 | -0.03% | 2.8만 |
|---|
| 2026.08.19 | ₩82,278 | ₩82,777 | ₩82,271 | ₩82,398 | +0.15% | 4.2만 |
|---|
| 2026.08.18 | ₩82,118 | ₩82,118 | ₩81,531 | ₩81,531 | -0.71% | 1.7만 |
|---|
| 2026.08.17 | ₩82,331 | ₩82,331 | ₩82,078 | ₩82,118 | -0.26% | 2.3만 |
|---|
| 2026.08.14 | ₩82,558 | ₩82,625 | ₩82,465 | ₩82,542 | -0.02% | 2.1만 |
|---|
| 2026.08.13 | ₩82,011 | ₩82,438 | ₩81,998 | ₩82,371 | +0.44% | 2.9만 |
|---|
| 2026.08.12 | ₩81,824 | ₩81,958 | ₩81,464 | ₩81,864 | +0.05% | 2.9만 |
|---|
| 2026.08.11 | ₩81,317 | ₩81,784 | ₩81,305 | ₩81,645 | +0.40% | 1.7만 |
|---|
| 2026.08.10 | ₩81,277 | ₩81,435 | ₩81,158 | ₩81,397 | +0.15% | 3.2만 |
|---|
| 2026.08.07 | ₩81,104 | ₩81,464 | ₩81,004 | ₩81,306 | +0.25% | 3.7만 |
|---|
| 2026.08.06 | ₩80,650 | ₩80,857 | ₩80,436 | ₩80,496 | -0.19% | 2.6만 |
|---|
| 2026.08.05 | ₩81,330 | ₩81,330 | ₩80,570 | ₩80,677 | -0.80% | 1.5만 |
|---|
| 2026.08.04 | ₩79,916 | ₩81,124 | ₩79,863 | ₩81,050 | +1.42% | 3.9만 |
|---|
| 2026.08.03 | ₩79,129 | ₩79,916 | ₩79,129 | ₩79,889 | +0.96% | 2.4만 |
|---|
| 2026.07.31 | ₩79,396 | ₩79,396 | ₩78,602 | ₩79,129 | -0.34% | 3.4만 |
|---|
| 2026.07.30 | ₩79,276 | ₩79,356 | ₩78,475 | ₩79,249 | -0.03% | 2.7만 |
|---|
| 2026.07.29 | ₩79,903 | ₩79,969 | ₩79,097 | ₩79,182 | -0.90% | 2.4만 |
|---|
| 2026.07.28 | ₩79,409 | ₩79,929 | ₩79,396 | ₩79,809 | +0.50% | 3.3만 |
|---|
| 2026.07.27 | ₩79,075 | ₩79,529 | ₩79,035 | ₩79,197 | +0.15% | 2만 |
|---|
| 2026.07.24 | ₩78,622 | ₩79,155 | ₩78,622 | ₩78,841 | +0.28% | 1.9만 |
|---|
| 2026.07.23 | ₩78,595 | ₩78,889 | ₩78,269 | ₩78,488 | -0.14% | 3.5만 |
|---|
| 2026.07.22 | ₩79,089 | ₩79,356 | ₩78,849 | ₩78,942 | -0.19% | 1.7만 |
|---|
| 2026.07.21 | ₩78,662 | ₩78,915 | ₩78,435 | ₩78,875 | +0.27% | 2.5만 |
|---|
| 2026.07.20 | ₩78,748 | ₩78,808 | ₩78,395 | ₩78,426 | -0.41% | 9.1천 |
|---|
| 2026.07.17 | ₩78,982 | ₩79,462 | ₩78,702 | ₩78,782 | -0.25% | 6.6만 |
|---|
| 2026.07.16 | ₩78,715 | ₩79,289 | ₩78,715 | ₩79,235 | +0.66% | 3.9만 |
|---|
| 2026.07.15 | ₩79,115 | ₩79,155 | ₩78,568 | ₩78,742 | -0.47% | 2.3만 |
|---|
| 2026.07.14 | ₩79,195 | ₩79,289 | ₩78,835 | ₩78,951 | -0.31% | 1.3만 |
|---|
| 2026.07.13 | ₩79,155 | ₩79,396 | ₩78,835 | ₩78,969 | -0.24% | 4.3만 |
|---|
| 2026.07.10 | ₩79,129 | ₩79,129 | ₩78,808 | ₩79,022 | -0.13% | 1.9만 |
|---|
| 2026.07.09 | ₩78,568 | ₩79,142 | ₩78,568 | ₩78,915 | +0.44% | 2만 |
|---|
| 2026.07.08 | ₩78,835 | ₩78,835 | ₩78,195 | ₩78,462 | -0.47% | 3.6만 |
|---|
| 2026.07.07 | ₩79,743 | ₩79,743 | ₩79,154 | ₩79,209 | -0.67% | 2.8만 |
|---|
| 2026.07.06 | ₩79,476 | ₩79,524 | ₩79,182 | ₩79,372 | -0.13% | 2.3만 |
|---|
| 2026.07.02 | ₩79,342 | ₩79,863 | ₩78,782 | ₩79,382 | +0.05% | 3만 |
|---|
| 2026.07.01 | ₩78,902 | ₩79,622 | ₩78,902 | ₩79,046 | +0.18% | 11.3만 |
|---|
| 2026.06.30 | ₩79,022 | ₩79,222 | ₩78,782 | ₩79,067 | +0.06% | 3.6만 |
|---|
| 2026.06.29 | ₩79,182 | ₩79,276 | ₩78,743 | ₩79,209 | +0.03% | 2.8만 |
|---|
| 2026.06.26 | ₩78,155 | ₩78,902 | ₩78,155 | ₩78,902 | +0.96% | 2.9만 |
|---|
| 2026.06.25 | ₩78,422 | ₩78,842 | ₩78,227 | ₩78,408 | -0.02% | 3.4만 |
|---|
| 2026.06.24 | ₩77,487 | ₩78,195 | ₩77,487 | ₩77,821 | +0.43% | 1.3만 |
|---|
| 2026.06.23 | ₩77,114 | ₩77,861 | ₩77,114 | ₩77,574 | +0.60% | 1.9만 |
|---|
| 2026.06.22 | ₩77,861 | ₩77,908 | ₩77,621 | ₩77,768 | -0.12% | 2.7만 |
|---|
| 2026.06.18 | ₩78,368 | ₩78,368 | ₩77,914 | ₩78,061 | -0.39% | 9.7만 |
|---|
| 2026.06.17 | ₩78,942 | ₩79,276 | ₩77,688 | ₩77,848 | -1.39% | 6.6만 |
|---|
| 2026.06.16 | ₩79,542 | ₩79,662 | ₩78,942 | ₩78,942 | -0.75% | 7.5만 |
|---|
| 2026.06.15 | ₩80,036 | ₩80,036 | ₩79,390 | ₩79,462 | -0.72% | 8.3만 |
|---|
| 2026.06.12 | ₩78,835 | ₩79,529 | ₩78,768 | ₩79,356 | +0.66% | 3만 |
|---|
| 2026.06.11 | ₩77,834 | ₩78,808 | ₩77,721 | ₩78,702 | +1.11% | 6.4만 |
|---|
| 2026.06.10 | ₩77,968 | ₩78,528 | ₩77,447 | ₩77,447 | -0.67% | 2.1만 |
|---|
| 2026.06.09 | ₩78,061 | ₩78,622 | ₩76,840 | ₩78,008 | -0.07% | 4.8만 |
|---|
| 2026.06.08 | ₩78,155 | ₩78,155 | ₩77,568 | ₩77,568 | -0.75% | 1.9만 |
|---|
| 2026.06.05 | ₩78,515 | ₩78,562 | ₩77,514 | ₩77,634 | -1.12% | 2.9만 |
|---|
| 2026.06.04 | ₩78,568 | ₩79,022 | ₩78,568 | ₩78,902 | +0.42% | 1.3만 |
|---|
| 2026.06.03 | ₩78,835 | ₩78,938 | ₩78,475 | ₩78,555 | -0.36% | 3.3만 |
|---|
| 2026.06.02 | ₩78,555 | ₩79,129 | ₩78,555 | ₩79,129 | +0.73% | 3.9만 |
|---|
| 2026.06.01 | ₩78,288 | ₩78,742 | ₩78,221 | ₩78,502 | +0.27% | 4.2만 |
|---|
| 2026.05.29 | ₩78,568 | ₩78,712 | ₩78,368 | ₩78,542 | -0.03% | 9천 |
|---|
| 2026.05.28 | ₩78,275 | ₩78,808 | ₩78,195 | ₩78,622 | +0.44% | 1.4만 |
|---|
| 2026.05.27 | ₩78,261 | ₩78,636 | ₩78,261 | ₩78,333 | +0.09% | 1.9만 |
|---|
| 2026.05.26 | ₩78,261 | ₩78,568 | ₩78,261 | ₩78,368 | +0.14% | 2만 |
|---|
| 2026.05.22 | ₩77,634 | ₩77,981 | ₩77,581 | ₩77,981 | +0.45% | 1.9만 |
|---|
| 2026.05.21 | ₩76,527 | ₩77,354 | ₩76,126 | ₩77,274 | +0.98% | 1.5만 |
|---|
| 2026.05.20 | ₩76,126 | ₩76,834 | ₩76,033 | ₩76,834 | +0.93% | 1.5만 |
|---|
| 2026.05.19 | ₩76,086 | ₩76,246 | ₩75,633 | ₩75,886 | -0.26% | 1.3만 |
|---|
| 2026.05.18 | ₩75,940 | ₩76,487 | ₩75,860 | ₩76,367 | +0.56% | 1.3만 |
|---|
| 2026.05.15 | ₩76,313 | ₩76,313 | ₩75,873 | ₩75,900 | -0.54% | 2.4만 |
|---|
| 2026.05.14 | ₩76,834 | ₩77,194 | ₩76,760 | ₩76,874 | +0.05% | 4.5만 |
|---|
| 2026.05.13 | ₩76,820 | ₩76,820 | ₩76,296 | ₩76,559 | -0.34% | 1.4만 |
|---|
| 2026.05.12 | ₩77,020 | ₩77,020 | ₩76,246 | ₩76,807 | -0.28% | 2.3만 |
|---|
| 2026.05.11 | ₩77,194 | ₩77,273 | ₩76,954 | ₩77,074 | -0.16% | 2.5만 |
|---|
| 2026.05.08 | ₩77,327 | ₩77,327 | ₩76,832 | ₩77,040 | -0.37% | 2.5만 |
|---|
| 2026.05.07 | ₩78,035 | ₩78,035 | ₩76,914 | ₩76,940 | -1.40% | 3.9만 |
|---|
| 2026.05.06 | ₩77,968 | ₩78,021 | ₩77,636 | ₩77,888 | -0.10% | 4.4만 |
|---|
| 2026.05.05 | ₩77,447 | ₩77,821 | ₩77,207 | ₩77,618 | +0.22% | 3.7만 |
|---|
| 2026.05.04 | ₩77,447 | ₩77,808 | ₩77,060 | ₩77,186 | -0.34% | 3.2만 |
|---|
| 2026.05.01 | ₩77,874 | ₩77,874 | ₩77,554 | ₩77,578 | -0.38% | 12.9만 |
|---|
| 2026.04.30 | ₩76,513 | ₩77,661 | ₩76,513 | ₩77,554 | +1.36% | 3.1만 |
|---|
| 2026.04.29 | ₩76,794 | ₩76,794 | ₩76,046 | ₩76,287 | -0.66% | 2.5만 |
|---|
| 2026.04.28 | ₩77,047 | ₩77,194 | ₩76,513 | ₩76,660 | -0.50% | 3만 |
|---|
| 2026.04.27 | ₩77,234 | ₩77,574 | ₩77,047 | ₩77,091 | -0.18% | 5.1만 |
|---|
| 2026.04.24 | ₩77,487 | ₩77,487 | ₩76,962 | ₩77,194 | -0.38% | 2.8만 |
|---|
| 2026.04.23 | ₩77,367 | ₩77,589 | ₩76,647 | ₩77,394 | +0.03% | 1.8만 |
|---|
| 2026.04.22 | ₩78,328 | ₩78,328 | ₩77,354 | ₩77,541 | -1.01% | 3.2만 |
|---|
| 2026.04.21 | ₩78,502 | ₩78,682 | ₩77,527 | ₩77,648 | -1.09% | 5.9만 |
|---|
| 2026.04.20 | ₩77,701 | ₩78,268 | ₩77,701 | ₩78,221 | +0.67% | 8.2만 |
|---|
| 2026.04.17 | ₩77,407 | ₩78,115 | ₩77,287 | ₩77,901 | +0.64% | 4만 |
|---|
| 2026.04.16 | ₩76,580 | ₩77,141 | ₩76,580 | ₩77,127 | +0.71% | 5.7만 |
|---|
| 2026.04.15 | ₩76,367 | ₩76,487 | ₩76,100 | ₩76,393 | +0.03% | 5.2만 |
|---|
| 2026.04.14 | ₩76,380 | ₩76,447 | ₩76,086 | ₩76,327 | -0.07% | 11.9만 |
|---|
| 2026.04.13 | ₩75,246 | ₩76,233 | ₩75,219 | ₩76,193 | +1.26% | 5.1만 |
|---|
| 2026.04.10 | ₩75,913 | ₩75,913 | ₩75,392 | ₩75,446 | -0.62% | 10만 |
|---|
| 2026.04.09 | ₩75,566 | ₩76,006 | ₩75,553 | ₩75,849 | +0.37% | 5.9만 |
|---|
| 2026.04.08 | ₩75,699 | ₩75,940 | ₩75,446 | ₩75,913 | +0.28% | 16.3만 |
|---|
| 2026.04.07 | ₩74,312 | ₩74,725 | ₩74,123 | ₩74,512 | +0.27% | 4.4만 |
|---|
| 2026.04.06 | ₩74,245 | ₩74,498 | ₩74,151 | ₩74,472 | +0.31% | 18.4만 |
|---|
| 2026.04.02 | ₩73,057 | ₩74,538 | ₩73,057 | ₩74,285 | +1.68% | 2.4만 |
|---|
| 2026.04.01 | ₩73,751 | ₩74,071 | ₩73,638 | ₩73,751 | 0.00% | 4.5만 |
|---|
| 2026.03.31 | ₩72,817 | ₩73,938 | ₩72,590 | ₩73,524 | +0.97% | 5만 |
|---|
| 2026.03.30 | ₩72,911 | ₩72,911 | ₩71,696 | ₩72,030 | -1.21% | 12.8만 |
|---|
| 2026.03.27 | ₩72,897 | ₩72,991 | ₩72,123 | ₩72,297 | -0.82% | 21.8만 |
|---|
| 2026.03.26 | ₩73,191 | ₩73,978 | ₩73,011 | ₩73,097 | -0.13% | 5.9만 |
|---|
| 2026.03.25 | ₩73,738 | ₩73,999 | ₩73,458 | ₩73,711 | -0.04% | 4.3만 |
|---|
| 2026.03.24 | ₩72,443 | ₩73,558 | ₩72,421 | ₩73,144 | +0.97% | 4.6만 |
|---|
| 2026.03.23 | ₩72,604 | ₩73,551 | ₩72,517 | ₩72,857 | +0.35% | 6.5만 |
|---|
| 2026.03.20 | ₩73,444 | ₩73,491 | ₩71,870 | ₩72,030 | -1.93% | 12.6만 |
|---|
| 2026.03.19 | ₩72,977 | ₩73,858 | ₩72,924 | ₩73,618 | +0.88% | 26.8만 |
|---|
| 2026.03.18 | ₩74,125 | ₩74,312 | ₩73,524 | ₩73,524 | -0.81% | 4.8만 |
|---|
| 2026.03.17 | ₩74,312 | ₩74,859 | ₩74,312 | ₩74,458 | +0.20% | 8.8만 |
|---|
| 2026.03.16 | ₩74,005 | ₩74,258 | ₩73,751 | ₩73,846 | -0.21% | 3.6만 |
|---|
| 2026.03.13 | ₩73,871 | ₩74,138 | ₩73,251 | ₩73,378 | -0.67% | 5.6만 |
|---|
| 2026.03.12 | ₩73,871 | ₩74,178 | ₩73,418 | ₩73,431 | -0.60% | 4만 |
|---|
| 2026.03.11 | ₩74,285 | ₩74,592 | ₩73,971 | ₩74,338 | +0.07% | 3.7만 |
|---|
| 2026.03.10 | ₩74,525 | ₩75,339 | ₩74,418 | ₩74,445 | -0.11% | 5.3만 |
|---|
| 2026.03.09 | ₩73,951 | ₩74,912 | ₩73,124 | ₩74,819 | +1.17% | 9.4만 |
|---|
| 2026.03.06 | ₩74,779 | ₩74,865 | ₩74,119 | ₩74,645 | -0.18% | 12.2만 |
|---|
| 2026.03.05 | ₩75,940 | ₩76,408 | ₩75,192 | ₩75,593 | -0.46% | 12만 |
|---|
| 2026.03.04 | ₩76,407 | ₩76,567 | ₩75,726 | ₩76,407 | 0.00% | 6만 |
|---|
| 2026.03.03 | ₩75,860 | ₩76,445 | ₩74,632 | ₩76,100 | +0.32% | 14.5만 |
|---|
| 2026.03.02 | ₩76,527 | ₩77,401 | ₩76,327 | ₩77,181 | +0.85% | 14.8만 |
|---|
| 2026.02.27 | ₩76,313 | ₩76,947 | ₩76,176 | ₩76,940 | +0.82% | 4.7만 |
|---|
| 2026.02.26 | ₩76,420 | ₩76,834 | ₩76,193 | ₩76,834 | +0.54% | 4.8만 |
|---|
| 2026.02.25 | ₩76,633 | ₩76,780 | ₩75,866 | ₩76,393 | -0.31% | 9.2만 |
|---|
| 2026.02.24 | ₩75,686 | ₩76,407 | ₩75,686 | ₩76,353 | +0.88% | 4.2만 |
|---|
| 2026.02.23 | ₩76,033 | ₩76,340 | ₩75,376 | ₩75,659 | -0.49% | 5.2만 |
|---|
| 2026.02.20 | ₩75,860 | ₩76,423 | ₩75,726 | ₩76,300 | +0.58% | 3.2만 |
|---|
| 2026.02.19 | ₩75,806 | ₩76,165 | ₩75,553 | ₩75,953 | +0.19% | 3.6만 |
|---|
| 2026.02.18 | ₩75,713 | ₩76,246 | ₩75,646 | ₩75,926 | +0.28% | 8.8만 |
|---|
| 2026.02.17 | ₩75,713 | ₩75,900 | ₩74,872 | ₩75,513 | -0.26% | 19.5만 |
|---|
| 2026.02.13 | ₩74,979 | ₩76,126 | ₩74,768 | ₩75,779 | +1.07% | 13만 |
|---|
| 2026.02.12 | ₩76,206 | ₩76,473 | ₩74,659 | ₩75,005 | -1.58% | 14.9만 |
|---|
| 2026.02.11 | ₩76,140 | ₩76,232 | ₩75,481 | ₩75,926 | -0.28% | 8만 |
|---|
| 2026.02.10 | ₩75,579 | ₩76,046 | ₩75,535 | ₩75,860 | +0.37% | 4.3만 |
|---|
| 2026.02.09 | ₩75,126 | ₩75,670 | ₩74,885 | ₩75,526 | +0.53% | 13.2만 |
|---|
| 2026.02.06 | ₩74,258 | ₩75,306 | ₩74,258 | ₩75,259 | +1.35% | 13.2만 |
|---|
| 2026.02.05 | ₩73,978 | ₩74,098 | ₩73,374 | ₩73,578 | -0.54% | 8만 |
|---|
| 2026.02.04 | ₩73,911 | ₩74,538 | ₩73,805 | ₩74,405 | +0.67% | 29.9만 |
|---|
| 2026.02.03 | ₩73,284 | ₩73,905 | ₩72,817 | ₩73,523 | +0.33% | 2.8만 |
|---|
| 2026.02.02 | ₩72,790 | ₩73,378 | ₩72,764 | ₩73,177 | +0.53% | 2.3만 |
|---|
| 2026.01.30 | ₩73,044 | ₩73,164 | ₩72,610 | ₩73,044 | 0.00% | 1.6만 |
|---|
| 2026.01.29 | ₩73,778 | ₩73,778 | ₩72,884 | ₩73,404 | -0.51% | 3.4만 |
|---|
| 2026.01.28 | ₩73,751 | ₩73,765 | ₩73,257 | ₩73,404 | -0.47% | 3.2만 |
|---|
| 2026.01.27 | ₩73,564 | ₩73,658 | ₩73,351 | ₩73,591 | +0.04% | 2.2만 |
|---|
| 2026.01.26 | ₩73,831 | ₩73,905 | ₩73,518 | ₩73,539 | -0.40% | 2.6만 |
|---|
| 2026.01.23 | ₩73,871 | ₩73,871 | ₩73,370 | ₩73,564 | -0.42% | 2만 |
|---|
| 2026.01.22 | ₩74,005 | ₩74,125 | ₩73,795 | ₩73,871 | -0.18% | 4.6만 |
|---|
| 2026.01.21 | ₩73,031 | ₩73,698 | ₩72,911 | ₩73,551 | +0.71% | 4.3만 |
|---|
| 2026.01.20 | ₩72,644 | ₩73,057 | ₩72,421 | ₩72,524 | -0.17% | 2.9만 |
|---|
| 2026.01.16 | ₩73,364 | ₩73,396 | ₩73,097 | ₩73,284 | -0.11% | 2.1만 |
|---|
| 2026.01.15 | ₩73,217 | ₩73,671 | ₩73,164 | ₩73,538 | +0.44% | 3.8만 |
|---|
| 2026.01.14 | ₩72,617 | ₩73,124 | ₩72,617 | ₩73,057 | +0.61% | 2.4만 |
|---|
| 2026.01.13 | ₩72,790 | ₩72,804 | ₩72,377 | ₩72,670 | -0.16% | 2.9만 |
|---|
| 2026.01.12 | ₩72,484 | ₩72,581 | ₩72,363 | ₩72,564 | +0.11% | 7.5만 |
|---|
| 2026.01.09 | ₩72,323 | ₩72,630 | ₩72,110 | ₩72,546 | +0.31% | 1.9만 |
|---|
| 2026.01.08 | ₩71,256 | ₩72,203 | ₩71,256 | ₩72,043 | +1.10% | 5.1만 |
|---|
| 2026.01.07 | ₩72,203 | ₩72,203 | ₩71,423 | ₩71,424 | -1.08% | 1.8만 |
|---|
| 2026.01.06 | ₩71,389 | ₩72,243 | ₩71,389 | ₩72,150 | +1.07% | 2.9만 |
|---|
| 2026.01.05 | ₩71,109 | ₩71,603 | ₩70,962 | ₩71,376 | +0.38% | 17만 |
|---|
| 2026.01.02 | ₩70,575 | ₩71,029 | ₩70,122 | ₩70,856 | +0.40% | 5.3만 |
|---|
| 2025.12.31 | ₩70,802 | ₩70,802 | ₩70,162 | ₩70,242 | -0.79% | 2.3만 |
|---|
| 2025.12.30 | ₩70,856 | ₩70,989 | ₩70,762 | ₩70,776 | -0.11% | 2.1만 |
|---|
| 2025.12.29 | ₩70,829 | ₩70,922 | ₩70,709 | ₩70,816 | -0.02% | 2.3만 |
|---|
| 2025.12.26 | ₩71,056 | ₩71,056 | ₩70,776 | ₩71,056 | 0.00% | 2.3만 |
|---|
| 2025.12.24 | ₩70,896 | ₩71,136 | ₩70,802 | ₩71,069 | +0.24% | 2.3만 |
|---|
| 2025.12.23 | ₩70,962 | ₩70,962 | ₩70,655 | ₩70,816 | -0.21% | 1.8만 |
|---|
| 2025.12.22 | ₩70,629 | ₩71,116 | ₩70,629 | ₩71,029 | +0.57% | 3.5만 |
|---|
| 2025.12.19 | ₩70,322 | ₩70,985 | ₩70,322 | ₩70,801 | +0.68% | 2.5만 |
|---|
| 2025.12.18 | ₩70,629 | ₩70,896 | ₩70,295 | ₩70,361 | -0.38% | 3.7만 |
|---|
| 2025.12.17 | ₩70,429 | ₩70,842 | ₩70,148 | ₩70,163 | -0.38% | 4.3만 |
|---|
| 2025.12.16 | ₩70,709 | ₩70,749 | ₩70,015 | ₩70,255 | -0.64% | 4.5만 |
|---|
| 2025.12.15 | ₩71,376 | ₩71,376 | ₩70,609 | ₩70,802 | -0.80% | 2.8만 |
|---|
| 2025.12.12 | ₩71,883 | ₩71,883 | ₩70,869 | ₩70,949 | -1.30% | 3.1만 |
|---|
| 2025.12.11 | ₩71,069 | ₩71,684 | ₩71,069 | ₩71,656 | +0.83% | 2.3만 |
|---|
| 2025.12.10 | ₩70,122 | ₩71,299 | ₩70,122 | ₩71,069 | +1.35% | 2만 |
|---|
| 2025.12.09 | ₩70,068 | ₩70,549 | ₩70,068 | ₩70,068 | 0.00% | 4.6만 |
|---|
| 2025.12.08 | ₩70,682 | ₩70,682 | ₩70,108 | ₩70,108 | -0.81% | 1.7만 |
|---|
| 2025.12.05 | ₩70,522 | ₩70,909 | ₩70,522 | ₩70,549 | +0.04% | 1.6만 |
|---|
| 2025.12.04 | ₩70,349 | ₩70,629 | ₩70,335 | ₩70,442 | +0.13% | 5.5만 |
|---|
| 2025.12.03 | ₩69,948 | ₩70,349 | ₩69,948 | ₩70,304 | +0.51% | 1.4만 |
|---|
| 2025.12.02 | ₩70,228 | ₩70,228 | ₩69,708 | ₩69,800 | -0.61% | 7.1천 |
|---|
| 2025.12.01 | ₩70,026 | ₩70,475 | ₩69,975 | ₩69,988 | -0.05% | 2만 |
|---|
| 2025.11.28 | ₩70,228 | ₩70,527 | ₩70,222 | ₩70,362 | +0.19% | 1.2만 |
|---|
| 2025.11.26 | ₩69,615 | ₩70,308 | ₩69,615 | ₩70,007 | +0.56% | 1.9만 |
|---|
| 2025.11.25 | ₩68,614 | ₩69,481 | ₩68,600 | ₩69,414 | +1.17% | 3.4만 |
|---|
| 2025.11.24 | ₩68,027 | ₩68,531 | ₩67,827 | ₩68,507 | +0.71% | 1만 |
|---|
| 2025.11.21 | ₩66,892 | ₩68,109 | ₩66,892 | ₩67,933 | +1.56% | 1.8만 |
|---|
| 2025.11.20 | ₩68,294 | ₩68,494 | ₩66,532 | ₩66,532 | -2.58% | 2.4만 |
|---|
| 2025.11.19 | ₩67,800 | ₩67,887 | ₩67,319 | ₩67,642 | -0.23% | 3.2만 |
|---|
| 2025.11.18 | ₩67,413 | ₩67,959 | ₩67,199 | ₩67,811 | +0.59% | 1.5만 |
|---|
| 2025.11.17 | ₩68,427 | ₩68,614 | ₩67,413 | ₩67,560 | -1.27% | 1.7만 |
|---|
| 2025.11.14 | ₩67,960 | ₩68,921 | ₩67,960 | ₩68,524 | +0.83% | 2.4만 |
|---|
| 2025.11.13 | ₩69,334 | ₩69,428 | ₩68,560 | ₩68,619 | -1.03% | 1.3만 |
|---|
| 2025.11.12 | ₩69,615 | ₩69,895 | ₩69,545 | ₩69,545 | -0.10% | 7천 |
|---|
| 2025.11.11 | ₩69,148 | ₩69,592 | ₩69,148 | ₩69,484 | +0.49% | 1.6만 |
|---|
| 2025.11.10 | ₩69,161 | ₩69,230 | ₩68,654 | ₩69,050 | -0.16% | 2.5만 |
|---|
| 2025.11.07 | ₩67,733 | ₩68,576 | ₩67,713 | ₩68,576 | +1.25% | 2.3만 |
|---|
| 2025.11.06 | ₩68,507 | ₩68,702 | ₩67,967 | ₩67,968 | -0.79% | 2.2만 |
|---|
| 2025.11.05 | ₩68,133 | ₩68,846 | ₩68,133 | ₩68,572 | +0.64% | 1.9만 |
|---|
| 2025.11.04 | ₩68,013 | ₩68,380 | ₩67,947 | ₩68,120 | +0.16% | 2만 |
|---|
| 2025.11.03 | ₩68,987 | ₩68,987 | ₩68,367 | ₩68,801 | -0.27% | 3만 |
|---|
| 2025.10.31 | ₩68,587 | ₩69,121 | ₩68,587 | ₩69,054 | +0.68% | 2.3만 |
|---|
| 2025.10.30 | ₩68,841 | ₩69,346 | ₩68,627 | ₩68,641 | -0.29% | 1.1만 |
|---|
| 2025.10.29 | ₩69,881 | ₩69,928 | ₩69,121 | ₩69,214 | -0.95% | 1.7만 |
|---|
| 2025.10.28 | ₩70,495 | ₩70,495 | ₩69,935 | ₩69,988 | -0.72% | 2.1만 |
|---|
| 2025.10.27 | ₩70,695 | ₩70,695 | ₩70,429 | ₩70,621 | -0.11% | 1.8만 |
|---|
| 2025.10.24 | ₩70,615 | ₩70,642 | ₩70,242 | ₩70,242 | -0.53% | 2만 |
|---|
| 2025.10.23 | ₩69,761 | ₩70,135 | ₩69,607 | ₩70,002 | +0.34% | 2.6만 |
|---|
| 2025.10.22 | ₩69,815 | ₩69,815 | ₩69,174 | ₩69,460 | -0.51% | 8.3천 |
|---|
| 2025.10.21 | ₩69,775 | ₩70,102 | ₩69,596 | ₩69,855 | +0.11% | 2.4만 |
|---|
| 2025.10.20 | ₩69,548 | ₩69,922 | ₩69,548 | ₩69,855 | +0.44% | 4.2만 |
|---|
| 2025.10.17 | ₩68,894 | ₩69,208 | ₩68,774 | ₩69,169 | +0.40% | 2.5만 |
|---|
| 2025.10.16 | ₩69,948 | ₩69,995 | ₩68,854 | ₩69,043 | -1.29% | 2만 |
|---|
| 2025.10.15 | ₩69,988 | ₩70,015 | ₩69,569 | ₩69,732 | -0.37% | 8.5천 |
|---|
| 2025.10.14 | ₩68,440 | ₩69,787 | ₩68,440 | ₩69,521 | +1.58% | 2.2만 |
|---|
| 2025.10.13 | ₩68,694 | ₩69,134 | ₩68,646 | ₩68,997 | +0.44% | 5.7만 |
|---|
| 2025.10.10 | ₩69,855 | ₩69,855 | ₩68,013 | ₩68,013 | -2.64% | 2.5만 |
|---|