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 | ₩78,254 | ₩78,334 | ₩78,054 | ₩78,254 | 0.00% | 1.8만 |
| 2026.10.08 | ₩77,400 | ₩77,934 | ₩77,346 | ₩77,934 | +0.69% | 2.3만 |
| 2026.10.07 | ₩77,947 | ₩77,974 | ₩77,453 | ₩77,640 | -0.39% | 1.5만 |
| 2026.10.06 | ₩78,214 | ₩78,681 | ₩78,112 | ₩78,507 | +0.38% | 2.1만 |
| 2026.10.05 | ₩77,373 | ₩78,067 | ₩77,373 | ₩77,814 | +0.57% | 10.4만 |
| 2026.10.02 | ₩77,333 | ₩77,595 | ₩77,160 | ₩77,400 | +0.09% | 3만 |
| 2026.10.01 | ₩76,346 | ₩76,866 | ₩76,065 | ₩76,786 | +0.58% | 1.4만 |
| 2026.09.30 | ₩77,213 | ₩77,213 | ₩76,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,426 |
| -1.02% |
| 2.3만 |
| 2026.09.29 | ₩76,933 | ₩77,013 | ₩76,534 | ₩76,853 | -0.10% | 3.1만 |
|---|
| 2026.09.28 | ₩77,333 | ₩77,333 | ₩76,733 | ₩76,933 | -0.52% | 13.3만 |
|---|
| 2026.09.25 | ₩77,627 | ₩77,780 | ₩77,293 | ₩77,627 | 0.00% | 2.6만 |
|---|
| 2026.09.24 | ₩77,800 | ₩77,800 | ₩77,366 | ₩77,520 | -0.36% | 2.5만 |
|---|
| 2026.09.23 | ₩78,414 | ₩78,426 | ₩77,880 | ₩77,894 | -0.66% | 1.6만 |
|---|
| 2026.09.22 | ₩78,748 | ₩78,834 | ₩78,574 | ₩78,608 | -0.18% | 2.5만 |
|---|
| 2026.09.21 | ₩78,628 | ₩78,701 | ₩78,374 | ₩78,561 | -0.08% | 8.2만 |
|---|
| 2026.09.18 | ₩79,028 | ₩79,028 | ₩78,521 | ₩78,617 | -0.52% | 3.6만 |
|---|
| 2026.09.17 | ₩79,508 | ₩79,508 | ₩79,161 | ₩79,161 | -0.44% | 1.4만 |
|---|
| 2026.09.16 | ₩79,495 | ₩79,555 | ₩78,274 | ₩78,708 | -0.99% | 12.1만 |
|---|
| 2026.09.15 | ₩79,575 | ₩79,668 | ₩79,362 | ₩79,415 | -0.20% | 2.3만 |
|---|
| 2026.09.14 | ₩79,722 | ₩80,042 | ₩79,695 | ₩79,695 | -0.03% | 6.5만 |
|---|
| 2026.09.11 | ₩80,042 | ₩80,042 | ₩79,722 | ₩79,894 | -0.19% | 3.6만 |
|---|
| 2026.09.10 | ₩79,762 | ₩79,842 | ₩79,375 | ₩79,375 | -0.49% | 4.4만 |
|---|
| 2026.09.09 | ₩80,896 | ₩80,896 | ₩80,015 | ₩80,029 | -1.07% | 3만 |
|---|
| 2026.09.08 | ₩81,390 | ₩81,430 | ₩80,963 | ₩80,963 | -0.52% | 3.9만 |
|---|
| 2026.09.04 | ₩81,256 | ₩81,619 | ₩81,136 | ₩81,443 | +0.23% | 1.1만 |
|---|
| 2026.09.03 | ₩81,884 | ₩81,884 | ₩81,410 | ₩81,750 | -0.16% | 2만 |
|---|
| 2026.09.02 | ₩81,043 | ₩81,511 | ₩81,003 | ₩81,413 | +0.46% | 2만 |
|---|
| 2026.09.01 | ₩81,323 | ₩81,410 | ₩80,776 | ₩80,910 | -0.51% | 3.8만 |
|---|
| 2026.08.31 | ₩81,697 | ₩81,697 | ₩81,256 | ₩81,510 | -0.23% | 2.9만 |
|---|
| 2026.08.28 | ₩82,444 | ₩82,458 | ₩81,657 | ₩81,790 | -0.79% | 2.3만 |
|---|
| 2026.08.27 | ₩82,417 | ₩82,417 | ₩82,072 | ₩82,244 | -0.21% | 3.3만 |
|---|
| 2026.08.26 | ₩82,057 | ₩82,618 | ₩82,057 | ₩82,377 | +0.39% | 5.5만 |
|---|
| 2026.08.25 | ₩82,244 | ₩82,297 | ₩82,004 | ₩82,257 | +0.02% | 2.5만 |
|---|
| 2026.08.24 | ₩82,271 | ₩82,391 | ₩82,025 | ₩82,216 | -0.07% | 1.8만 |
|---|
| 2026.08.21 | ₩82,364 | ₩82,498 | ₩82,231 | ₩82,364 | 0.00% | 2.7만 |
|---|
| 2026.08.20 | ₩81,937 | ₩82,444 | ₩81,910 | ₩81,910 | -0.03% | 2.8만 |
|---|
| 2026.08.19 | ₩82,284 | ₩82,783 | ₩82,277 | ₩82,404 | +0.15% | 4.2만 |
|---|
| 2026.08.18 | ₩82,124 | ₩82,124 | ₩81,537 | ₩81,537 | -0.71% | 1.7만 |
|---|
| 2026.08.17 | ₩82,337 | ₩82,337 | ₩82,084 | ₩82,124 | -0.26% | 2.3만 |
|---|
| 2026.08.14 | ₩82,564 | ₩82,631 | ₩82,471 | ₩82,548 | -0.02% | 2.1만 |
|---|
| 2026.08.13 | ₩82,017 | ₩82,444 | ₩82,004 | ₩82,377 | +0.44% | 2.9만 |
|---|
| 2026.08.12 | ₩81,830 | ₩81,964 | ₩81,470 | ₩81,870 | +0.05% | 2.9만 |
|---|
| 2026.08.11 | ₩81,323 | ₩81,790 | ₩81,311 | ₩81,651 | +0.40% | 1.7만 |
|---|
| 2026.08.10 | ₩81,283 | ₩81,441 | ₩81,164 | ₩81,403 | +0.15% | 3.2만 |
|---|
| 2026.08.07 | ₩81,110 | ₩81,470 | ₩81,010 | ₩81,313 | +0.25% | 3.7만 |
|---|
| 2026.08.06 | ₩80,656 | ₩80,863 | ₩80,442 | ₩80,503 | -0.19% | 2.6만 |
|---|
| 2026.08.05 | ₩81,337 | ₩81,337 | ₩80,576 | ₩80,683 | -0.80% | 1.5만 |
|---|
| 2026.08.04 | ₩79,922 | ₩81,130 | ₩79,869 | ₩81,056 | +1.42% | 3.9만 |
|---|
| 2026.08.03 | ₩79,135 | ₩79,922 | ₩79,135 | ₩79,895 | +0.96% | 2.4만 |
|---|
| 2026.07.31 | ₩79,402 | ₩79,402 | ₩78,608 | ₩79,135 | -0.34% | 3.4만 |
|---|
| 2026.07.30 | ₩79,281 | ₩79,362 | ₩78,481 | ₩79,255 | -0.03% | 2.7만 |
|---|
| 2026.07.29 | ₩79,909 | ₩79,975 | ₩79,103 | ₩79,188 | -0.90% | 2.4만 |
|---|
| 2026.07.28 | ₩79,415 | ₩79,935 | ₩79,402 | ₩79,815 | +0.50% | 3.3만 |
|---|
| 2026.07.27 | ₩79,081 | ₩79,535 | ₩79,041 | ₩79,203 | +0.15% | 2만 |
|---|
| 2026.07.24 | ₩78,628 | ₩79,161 | ₩78,628 | ₩78,846 | +0.28% | 1.9만 |
|---|
| 2026.07.23 | ₩78,601 | ₩78,894 | ₩78,275 | ₩78,494 | -0.14% | 3.5만 |
|---|
| 2026.07.22 | ₩79,095 | ₩79,362 | ₩78,854 | ₩78,948 | -0.19% | 1.7만 |
|---|
| 2026.07.21 | ₩78,668 | ₩78,921 | ₩78,441 | ₩78,881 | +0.27% | 2.5만 |
|---|
| 2026.07.20 | ₩78,754 | ₩78,814 | ₩78,401 | ₩78,431 | -0.41% | 9.1천 |
|---|
| 2026.07.17 | ₩78,988 | ₩79,468 | ₩78,708 | ₩78,788 | -0.25% | 6.6만 |
|---|
| 2026.07.16 | ₩78,721 | ₩79,295 | ₩78,721 | ₩79,241 | +0.66% | 3.9만 |
|---|
| 2026.07.15 | ₩79,121 | ₩79,161 | ₩78,574 | ₩78,748 | -0.47% | 2.3만 |
|---|
| 2026.07.14 | ₩79,201 | ₩79,295 | ₩78,841 | ₩78,957 | -0.31% | 1.3만 |
|---|
| 2026.07.13 | ₩79,161 | ₩79,402 | ₩78,841 | ₩78,975 | -0.24% | 4.3만 |
|---|
| 2026.07.10 | ₩79,135 | ₩79,135 | ₩78,814 | ₩79,028 | -0.13% | 1.9만 |
|---|
| 2026.07.09 | ₩78,574 | ₩79,148 | ₩78,574 | ₩78,921 | +0.44% | 2만 |
|---|
| 2026.07.08 | ₩78,841 | ₩78,841 | ₩78,201 | ₩78,467 | -0.47% | 3.6만 |
|---|
| 2026.07.07 | ₩79,749 | ₩79,749 | ₩79,160 | ₩79,215 | -0.67% | 2.8만 |
|---|
| 2026.07.06 | ₩79,482 | ₩79,530 | ₩79,188 | ₩79,378 | -0.13% | 2.3만 |
|---|
| 2026.07.02 | ₩79,348 | ₩79,869 | ₩78,788 | ₩79,388 | +0.05% | 3만 |
|---|
| 2026.07.01 | ₩78,908 | ₩79,628 | ₩78,908 | ₩79,052 | +0.18% | 11.3만 |
|---|
| 2026.06.30 | ₩79,028 | ₩79,228 | ₩78,788 | ₩79,073 | +0.06% | 3.6만 |
|---|
| 2026.06.29 | ₩79,188 | ₩79,281 | ₩78,749 | ₩79,215 | +0.03% | 2.8만 |
|---|
| 2026.06.26 | ₩78,160 | ₩78,908 | ₩78,160 | ₩78,908 | +0.96% | 2.9만 |
|---|
| 2026.06.25 | ₩78,427 | ₩78,848 | ₩78,233 | ₩78,414 | -0.02% | 3.4만 |
|---|
| 2026.06.24 | ₩77,493 | ₩78,201 | ₩77,493 | ₩77,827 | +0.43% | 1.3만 |
|---|
| 2026.06.23 | ₩77,120 | ₩77,867 | ₩77,120 | ₩77,580 | +0.60% | 1.9만 |
|---|
| 2026.06.22 | ₩77,867 | ₩77,914 | ₩77,627 | ₩77,773 | -0.12% | 2.7만 |
|---|
| 2026.06.18 | ₩78,374 | ₩78,374 | ₩77,920 | ₩78,067 | -0.39% | 9.7만 |
|---|
| 2026.06.17 | ₩78,948 | ₩79,281 | ₩77,693 | ₩77,854 | -1.39% | 6.6만 |
|---|
| 2026.06.16 | ₩79,548 | ₩79,668 | ₩78,948 | ₩78,948 | -0.75% | 7.5만 |
|---|
| 2026.06.15 | ₩80,042 | ₩80,042 | ₩79,396 | ₩79,468 | -0.72% | 8.3만 |
|---|
| 2026.06.12 | ₩78,841 | ₩79,535 | ₩78,774 | ₩79,362 | +0.66% | 3만 |
|---|
| 2026.06.11 | ₩77,840 | ₩78,814 | ₩77,727 | ₩78,708 | +1.11% | 6.4만 |
|---|
| 2026.06.10 | ₩77,974 | ₩78,534 | ₩77,453 | ₩77,453 | -0.67% | 2.1만 |
|---|
| 2026.06.09 | ₩78,067 | ₩78,628 | ₩76,846 | ₩78,014 | -0.07% | 4.8만 |
|---|
| 2026.06.08 | ₩78,160 | ₩78,160 | ₩77,573 | ₩77,573 | -0.75% | 1.9만 |
|---|
| 2026.06.05 | ₩78,521 | ₩78,568 | ₩77,520 | ₩77,640 | -1.12% | 2.9만 |
|---|
| 2026.06.04 | ₩78,574 | ₩79,028 | ₩78,574 | ₩78,908 | +0.42% | 1.3만 |
|---|
| 2026.06.03 | ₩78,841 | ₩78,944 | ₩78,481 | ₩78,561 | -0.36% | 3.3만 |
|---|
| 2026.06.02 | ₩78,561 | ₩79,135 | ₩78,561 | ₩79,135 | +0.73% | 3.9만 |
|---|
| 2026.06.01 | ₩78,294 | ₩78,748 | ₩78,227 | ₩78,507 | +0.27% | 4.2만 |
|---|
| 2026.05.29 | ₩78,574 | ₩78,718 | ₩78,374 | ₩78,547 | -0.03% | 9천 |
|---|
| 2026.05.28 | ₩78,281 | ₩78,814 | ₩78,201 | ₩78,628 | +0.44% | 1.4만 |
|---|
| 2026.05.27 | ₩78,267 | ₩78,642 | ₩78,267 | ₩78,339 | +0.09% | 1.9만 |
|---|
| 2026.05.26 | ₩78,267 | ₩78,574 | ₩78,267 | ₩78,374 | +0.14% | 2만 |
|---|
| 2026.05.22 | ₩77,640 | ₩77,987 | ₩77,587 | ₩77,987 | +0.45% | 1.9만 |
|---|
| 2026.05.21 | ₩76,532 | ₩77,360 | ₩76,132 | ₩77,280 | +0.98% | 1.5만 |
|---|
| 2026.05.20 | ₩76,132 | ₩76,839 | ₩76,039 | ₩76,839 | +0.93% | 1.5만 |
|---|
| 2026.05.19 | ₩76,092 | ₩76,252 | ₩75,638 | ₩75,892 | -0.26% | 1.3만 |
|---|
| 2026.05.18 | ₩75,945 | ₩76,492 | ₩75,865 | ₩76,372 | +0.56% | 1.3만 |
|---|
| 2026.05.15 | ₩76,319 | ₩76,319 | ₩75,879 | ₩75,905 | -0.54% | 2.4만 |
|---|
| 2026.05.14 | ₩76,839 | ₩77,200 | ₩76,766 | ₩76,879 | +0.05% | 4.5만 |
|---|
| 2026.05.13 | ₩76,826 | ₩76,826 | ₩76,302 | ₩76,564 | -0.34% | 1.4만 |
|---|
| 2026.05.12 | ₩77,026 | ₩77,026 | ₩76,252 | ₩76,813 | -0.28% | 2.3만 |
|---|
| 2026.05.11 | ₩77,200 | ₩77,278 | ₩76,959 | ₩77,080 | -0.16% | 2.5만 |
|---|
| 2026.05.08 | ₩77,333 | ₩77,333 | ₩76,838 | ₩77,046 | -0.37% | 2.5만 |
|---|
| 2026.05.07 | ₩78,040 | ₩78,040 | ₩76,919 | ₩76,946 | -1.40% | 3.9만 |
|---|
| 2026.05.06 | ₩77,974 | ₩78,027 | ₩77,641 | ₩77,894 | -0.10% | 4.4만 |
|---|
| 2026.05.05 | ₩77,453 | ₩77,827 | ₩77,213 | ₩77,624 | +0.22% | 3.7만 |
|---|
| 2026.05.04 | ₩77,453 | ₩77,814 | ₩77,066 | ₩77,192 | -0.34% | 3.2만 |
|---|
| 2026.05.01 | ₩77,880 | ₩77,880 | ₩77,560 | ₩77,584 | -0.38% | 12.9만 |
|---|
| 2026.04.30 | ₩76,519 | ₩77,667 | ₩76,519 | ₩77,560 | +1.36% | 3.1만 |
|---|
| 2026.04.29 | ₩76,799 | ₩76,799 | ₩76,052 | ₩76,292 | -0.66% | 2.5만 |
|---|
| 2026.04.28 | ₩77,053 | ₩77,200 | ₩76,519 | ₩76,666 | -0.50% | 3만 |
|---|
| 2026.04.27 | ₩77,240 | ₩77,580 | ₩77,053 | ₩77,097 | -0.18% | 5.1만 |
|---|
| 2026.04.24 | ₩77,493 | ₩77,493 | ₩76,967 | ₩77,200 | -0.38% | 2.8만 |
|---|
| 2026.04.23 | ₩77,373 | ₩77,595 | ₩76,653 | ₩77,400 | +0.03% | 1.8만 |
|---|
| 2026.04.22 | ₩78,334 | ₩78,334 | ₩77,360 | ₩77,547 | -1.01% | 3.2만 |
|---|
| 2026.04.21 | ₩78,507 | ₩78,688 | ₩77,533 | ₩77,653 | -1.09% | 5.9만 |
|---|
| 2026.04.20 | ₩77,707 | ₩78,274 | ₩77,707 | ₩78,227 | +0.67% | 8.2만 |
|---|
| 2026.04.17 | ₩77,413 | ₩78,120 | ₩77,293 | ₩77,907 | +0.64% | 4만 |
|---|
| 2026.04.16 | ₩76,586 | ₩77,146 | ₩76,586 | ₩77,133 | +0.71% | 5.7만 |
|---|
| 2026.04.15 | ₩76,372 | ₩76,492 | ₩76,105 | ₩76,399 | +0.03% | 5.2만 |
|---|
| 2026.04.14 | ₩76,386 | ₩76,452 | ₩76,092 | ₩76,332 | -0.07% | 11.9만 |
|---|
| 2026.04.13 | ₩75,251 | ₩76,239 | ₩75,225 | ₩76,199 | +1.26% | 5.1만 |
|---|
| 2026.04.10 | ₩75,919 | ₩75,919 | ₩75,398 | ₩75,452 | -0.62% | 10만 |
|---|
| 2026.04.09 | ₩75,572 | ₩76,012 | ₩75,558 | ₩75,855 | +0.37% | 5.9만 |
|---|
| 2026.04.08 | ₩75,705 | ₩75,945 | ₩75,452 | ₩75,919 | +0.28% | 16.3만 |
|---|
| 2026.04.07 | ₩74,317 | ₩74,731 | ₩74,129 | ₩74,517 | +0.27% | 4.4만 |
|---|
| 2026.04.06 | ₩74,250 | ₩74,504 | ₩74,157 | ₩74,477 | +0.31% | 18.4만 |
|---|
| 2026.04.02 | ₩73,063 | ₩74,544 | ₩73,063 | ₩74,290 | +1.68% | 2.4만 |
|---|
| 2026.04.01 | ₩73,757 | ₩74,077 | ₩73,643 | ₩73,757 | 0.00% | 4.5만 |
|---|
| 2026.03.31 | ₩72,823 | ₩73,944 | ₩72,596 | ₩73,530 | +0.97% | 5만 |
|---|
| 2026.03.30 | ₩72,916 | ₩72,916 | ₩71,702 | ₩72,035 | -1.21% | 12.8만 |
|---|
| 2026.03.27 | ₩72,903 | ₩72,996 | ₩72,129 | ₩72,302 | -0.82% | 21.8만 |
|---|
| 2026.03.26 | ₩73,196 | ₩73,984 | ₩73,016 | ₩73,103 | -0.13% | 5.9만 |
|---|
| 2026.03.25 | ₩73,743 | ₩74,005 | ₩73,463 | ₩73,717 | -0.04% | 4.3만 |
|---|
| 2026.03.24 | ₩72,449 | ₩73,563 | ₩72,426 | ₩73,150 | +0.97% | 4.6만 |
|---|
| 2026.03.23 | ₩72,609 | ₩73,557 | ₩72,522 | ₩72,863 | +0.35% | 6.5만 |
|---|
| 2026.03.20 | ₩73,450 | ₩73,496 | ₩71,875 | ₩72,035 | -1.93% | 12.6만 |
|---|
| 2026.03.19 | ₩72,983 | ₩73,863 | ₩72,929 | ₩73,623 | +0.88% | 26.8만 |
|---|
| 2026.03.18 | ₩74,130 | ₩74,317 | ₩73,530 | ₩73,530 | -0.81% | 4.8만 |
|---|
| 2026.03.17 | ₩74,317 | ₩74,864 | ₩74,317 | ₩74,464 | +0.20% | 8.8만 |
|---|
| 2026.03.16 | ₩74,010 | ₩74,264 | ₩73,757 | ₩73,851 | -0.21% | 3.6만 |
|---|
| 2026.03.13 | ₩73,877 | ₩74,144 | ₩73,256 | ₩73,383 | -0.67% | 5.6만 |
|---|
| 2026.03.12 | ₩73,877 | ₩74,184 | ₩73,423 | ₩73,436 | -0.60% | 4만 |
|---|
| 2026.03.11 | ₩74,290 | ₩74,597 | ₩73,977 | ₩74,344 | +0.07% | 3.7만 |
|---|
| 2026.03.10 | ₩74,531 | ₩75,345 | ₩74,424 | ₩74,451 | -0.11% | 5.3만 |
|---|
| 2026.03.09 | ₩73,957 | ₩74,918 | ₩73,130 | ₩74,824 | +1.17% | 9.4만 |
|---|
| 2026.03.06 | ₩74,784 | ₩74,871 | ₩74,125 | ₩74,651 | -0.18% | 12.2만 |
|---|
| 2026.03.05 | ₩75,945 | ₩76,414 | ₩75,198 | ₩75,598 | -0.46% | 12만 |
|---|
| 2026.03.04 | ₩76,412 | ₩76,572 | ₩75,732 | ₩76,412 | 0.00% | 6만 |
|---|
| 2026.03.03 | ₩75,865 | ₩76,451 | ₩74,637 | ₩76,105 | +0.32% | 14.5만 |
|---|
| 2026.03.02 | ₩76,532 | ₩77,407 | ₩76,332 | ₩77,186 | +0.85% | 14.8만 |
|---|
| 2026.02.27 | ₩76,319 | ₩76,953 | ₩76,181 | ₩76,946 | +0.82% | 4.7만 |
|---|
| 2026.02.26 | ₩76,426 | ₩76,839 | ₩76,199 | ₩76,839 | +0.54% | 4.8만 |
|---|
| 2026.02.25 | ₩76,639 | ₩76,786 | ₩75,872 | ₩76,399 | -0.31% | 9.2만 |
|---|
| 2026.02.24 | ₩75,692 | ₩76,412 | ₩75,692 | ₩76,359 | +0.88% | 4.2만 |
|---|
| 2026.02.23 | ₩76,039 | ₩76,346 | ₩75,382 | ₩75,665 | -0.49% | 5.2만 |
|---|
| 2026.02.20 | ₩75,865 | ₩76,428 | ₩75,732 | ₩76,306 | +0.58% | 3.2만 |
|---|
| 2026.02.19 | ₩75,812 | ₩76,171 | ₩75,558 | ₩75,959 | +0.19% | 3.6만 |
|---|
| 2026.02.18 | ₩75,718 | ₩76,252 | ₩75,652 | ₩75,932 | +0.28% | 8.8만 |
|---|
| 2026.02.17 | ₩75,718 | ₩75,905 | ₩74,878 | ₩75,518 | -0.26% | 19.5만 |
|---|
| 2026.02.13 | ₩74,984 | ₩76,132 | ₩74,774 | ₩75,785 | +1.07% | 13만 |
|---|
| 2026.02.12 | ₩76,212 | ₩76,479 | ₩74,664 | ₩75,011 | -1.58% | 14.9만 |
|---|
| 2026.02.11 | ₩76,145 | ₩76,238 | ₩75,486 | ₩75,932 | -0.28% | 8만 |
|---|
| 2026.02.10 | ₩75,585 | ₩76,052 | ₩75,541 | ₩75,865 | +0.37% | 4.3만 |
|---|
| 2026.02.09 | ₩75,131 | ₩75,676 | ₩74,891 | ₩75,532 | +0.53% | 13.2만 |
|---|
| 2026.02.06 | ₩74,264 | ₩75,311 | ₩74,264 | ₩75,265 | +1.35% | 13.2만 |
|---|
| 2026.02.05 | ₩73,984 | ₩74,104 | ₩73,379 | ₩73,583 | -0.54% | 8만 |
|---|
| 2026.02.04 | ₩73,917 | ₩74,544 | ₩73,810 | ₩74,411 | +0.67% | 29.9만 |
|---|
| 2026.02.03 | ₩73,290 | ₩73,910 | ₩72,823 | ₩73,529 | +0.33% | 2.8만 |
|---|
| 2026.02.02 | ₩72,796 | ₩73,383 | ₩72,769 | ₩73,183 | +0.53% | 2.3만 |
|---|
| 2026.01.30 | ₩73,049 | ₩73,170 | ₩72,616 | ₩73,049 | 0.00% | 1.6만 |
|---|
| 2026.01.29 | ₩73,783 | ₩73,783 | ₩72,889 | ₩73,410 | -0.51% | 3.4만 |
|---|
| 2026.01.28 | ₩73,757 | ₩73,770 | ₩73,263 | ₩73,410 | -0.47% | 3.2만 |
|---|
| 2026.01.27 | ₩73,570 | ₩73,663 | ₩73,356 | ₩73,597 | +0.04% | 2.2만 |
|---|
| 2026.01.26 | ₩73,837 | ₩73,910 | ₩73,523 | ₩73,545 | -0.40% | 2.6만 |
|---|
| 2026.01.23 | ₩73,877 | ₩73,877 | ₩73,375 | ₩73,570 | -0.42% | 2만 |
|---|
| 2026.01.22 | ₩74,010 | ₩74,130 | ₩73,801 | ₩73,877 | -0.18% | 4.6만 |
|---|
| 2026.01.21 | ₩73,036 | ₩73,703 | ₩72,916 | ₩73,557 | +0.71% | 4.3만 |
|---|
| 2026.01.20 | ₩72,649 | ₩73,063 | ₩72,426 | ₩72,529 | -0.17% | 2.9만 |
|---|
| 2026.01.16 | ₩73,370 | ₩73,402 | ₩73,103 | ₩73,290 | -0.11% | 2.1만 |
|---|
| 2026.01.15 | ₩73,223 | ₩73,677 | ₩73,170 | ₩73,543 | +0.44% | 3.8만 |
|---|
| 2026.01.14 | ₩72,622 | ₩73,130 | ₩72,622 | ₩73,063 | +0.61% | 2.4만 |
|---|
| 2026.01.13 | ₩72,796 | ₩72,809 | ₩72,382 | ₩72,676 | -0.16% | 2.9만 |
|---|
| 2026.01.12 | ₩72,489 | ₩72,586 | ₩72,369 | ₩72,569 | +0.11% | 7.5만 |
|---|
| 2026.01.09 | ₩72,329 | ₩72,636 | ₩72,115 | ₩72,552 | +0.31% | 1.9만 |
|---|
| 2026.01.08 | ₩71,261 | ₩72,209 | ₩71,261 | ₩72,049 | +1.10% | 5.1만 |
|---|
| 2026.01.07 | ₩72,209 | ₩72,209 | ₩71,428 | ₩71,429 | -1.08% | 1.8만 |
|---|
| 2026.01.06 | ₩71,395 | ₩72,249 | ₩71,395 | ₩72,155 | +1.07% | 2.9만 |
|---|
| 2026.01.05 | ₩71,114 | ₩71,608 | ₩70,968 | ₩71,381 | +0.38% | 17만 |
|---|
| 2026.01.02 | ₩70,581 | ₩71,034 | ₩70,127 | ₩70,861 | +0.40% | 5.3만 |
|---|
| 2025.12.31 | ₩70,808 | ₩70,808 | ₩70,167 | ₩70,247 | -0.79% | 2.3만 |
|---|
| 2025.12.30 | ₩70,861 | ₩70,994 | ₩70,767 | ₩70,781 | -0.11% | 2.1만 |
|---|
| 2025.12.29 | ₩70,834 | ₩70,928 | ₩70,714 | ₩70,821 | -0.02% | 2.3만 |
|---|
| 2025.12.26 | ₩71,061 | ₩71,061 | ₩70,781 | ₩71,061 | 0.00% | 2.3만 |
|---|
| 2025.12.24 | ₩70,901 | ₩71,141 | ₩70,808 | ₩71,074 | +0.24% | 2.3만 |
|---|
| 2025.12.23 | ₩70,968 | ₩70,968 | ₩70,661 | ₩70,821 | -0.21% | 1.8만 |
|---|
| 2025.12.22 | ₩70,634 | ₩71,121 | ₩70,634 | ₩71,034 | +0.57% | 3.5만 |
|---|
| 2025.12.19 | ₩70,327 | ₩70,990 | ₩70,327 | ₩70,806 | +0.68% | 2.5만 |
|---|
| 2025.12.18 | ₩70,634 | ₩70,901 | ₩70,300 | ₩70,366 | -0.38% | 3.7만 |
|---|
| 2025.12.17 | ₩70,434 | ₩70,848 | ₩70,154 | ₩70,168 | -0.38% | 4.3만 |
|---|
| 2025.12.16 | ₩70,714 | ₩70,754 | ₩70,020 | ₩70,260 | -0.64% | 4.5만 |
|---|
| 2025.12.15 | ₩71,381 | ₩71,381 | ₩70,614 | ₩70,808 | -0.80% | 2.8만 |
|---|
| 2025.12.12 | ₩71,888 | ₩71,888 | ₩70,874 | ₩70,954 | -1.30% | 3.1만 |
|---|
| 2025.12.11 | ₩71,074 | ₩71,690 | ₩71,074 | ₩71,662 | +0.83% | 2.3만 |
|---|
| 2025.12.10 | ₩70,127 | ₩71,304 | ₩70,127 | ₩71,074 | +1.35% | 2만 |
|---|
| 2025.12.09 | ₩70,074 | ₩70,554 | ₩70,074 | ₩70,074 | 0.00% | 4.6만 |
|---|
| 2025.12.08 | ₩70,687 | ₩70,687 | ₩70,114 | ₩70,114 | -0.81% | 1.7만 |
|---|
| 2025.12.05 | ₩70,527 | ₩70,914 | ₩70,527 | ₩70,554 | +0.04% | 1.6만 |
|---|
| 2025.12.04 | ₩70,354 | ₩70,634 | ₩70,340 | ₩70,447 | +0.13% | 5.5만 |
|---|
| 2025.12.03 | ₩69,953 | ₩70,354 | ₩69,953 | ₩70,310 | +0.51% | 1.4만 |
|---|
| 2025.12.02 | ₩70,234 | ₩70,234 | ₩69,713 | ₩69,805 | -0.61% | 7.1천 |
|---|
| 2025.12.01 | ₩70,031 | ₩70,481 | ₩69,980 | ₩69,993 | -0.05% | 2만 |
|---|
| 2025.11.28 | ₩70,234 | ₩70,533 | ₩70,227 | ₩70,367 | +0.19% | 1.2만 |
|---|
| 2025.11.26 | ₩69,620 | ₩70,314 | ₩69,620 | ₩70,012 | +0.56% | 1.9만 |
|---|
| 2025.11.25 | ₩68,619 | ₩69,486 | ₩68,606 | ₩69,420 | +1.17% | 3.4만 |
|---|
| 2025.11.24 | ₩68,032 | ₩68,536 | ₩67,832 | ₩68,512 | +0.71% | 1만 |
|---|
| 2025.11.21 | ₩66,897 | ₩68,115 | ₩66,897 | ₩67,938 | +1.56% | 1.8만 |
|---|
| 2025.11.20 | ₩68,299 | ₩68,499 | ₩66,537 | ₩66,537 | -2.58% | 2.4만 |
|---|
| 2025.11.19 | ₩67,805 | ₩67,892 | ₩67,325 | ₩67,647 | -0.23% | 3.2만 |
|---|
| 2025.11.18 | ₩67,418 | ₩67,964 | ₩67,204 | ₩67,816 | +0.59% | 1.5만 |
|---|
| 2025.11.17 | ₩68,432 | ₩68,619 | ₩67,418 | ₩67,565 | -1.27% | 1.7만 |
|---|
| 2025.11.14 | ₩67,965 | ₩68,926 | ₩67,965 | ₩68,530 | +0.83% | 2.4만 |
|---|
| 2025.11.13 | ₩69,340 | ₩69,433 | ₩68,566 | ₩68,624 | -1.03% | 1.3만 |
|---|
| 2025.11.12 | ₩69,620 | ₩69,900 | ₩69,550 | ₩69,550 | -0.10% | 7천 |
|---|
| 2025.11.11 | ₩69,153 | ₩69,597 | ₩69,153 | ₩69,489 | +0.49% | 1.6만 |
|---|
| 2025.11.10 | ₩69,166 | ₩69,235 | ₩68,659 | ₩69,055 | -0.16% | 2.5만 |
|---|
| 2025.11.07 | ₩67,738 | ₩68,582 | ₩67,718 | ₩68,582 | +1.25% | 2.3만 |
|---|
| 2025.11.06 | ₩68,512 | ₩68,707 | ₩67,972 | ₩67,973 | -0.79% | 2.2만 |
|---|
| 2025.11.05 | ₩68,139 | ₩68,851 | ₩68,139 | ₩68,578 | +0.64% | 1.9만 |
|---|
| 2025.11.04 | ₩68,018 | ₩68,385 | ₩67,952 | ₩68,125 | +0.16% | 2만 |
|---|
| 2025.11.03 | ₩68,993 | ₩68,993 | ₩68,372 | ₩68,806 | -0.27% | 3만 |
|---|
| 2025.10.31 | ₩68,592 | ₩69,126 | ₩68,592 | ₩69,059 | +0.68% | 2.3만 |
|---|
| 2025.10.30 | ₩68,846 | ₩69,352 | ₩68,632 | ₩68,646 | -0.29% | 1.1만 |
|---|
| 2025.10.29 | ₩69,887 | ₩69,933 | ₩69,126 | ₩69,219 | -0.95% | 1.7만 |
|---|
| 2025.10.28 | ₩70,501 | ₩70,501 | ₩69,940 | ₩69,993 | -0.72% | 2.1만 |
|---|
| 2025.10.27 | ₩70,701 | ₩70,701 | ₩70,434 | ₩70,626 | -0.11% | 1.8만 |
|---|
| 2025.10.24 | ₩70,621 | ₩70,647 | ₩70,247 | ₩70,247 | -0.53% | 2만 |
|---|
| 2025.10.23 | ₩69,767 | ₩70,140 | ₩69,612 | ₩70,007 | +0.34% | 2.6만 |
|---|
| 2025.10.22 | ₩69,820 | ₩69,820 | ₩69,179 | ₩69,465 | -0.51% | 8.3천 |
|---|
| 2025.10.21 | ₩69,780 | ₩70,107 | ₩69,601 | ₩69,860 | +0.11% | 2.4만 |
|---|
| 2025.10.20 | ₩69,553 | ₩69,927 | ₩69,553 | ₩69,860 | +0.44% | 4.2만 |
|---|
| 2025.10.17 | ₩68,899 | ₩69,213 | ₩68,779 | ₩69,174 | +0.40% | 2.5만 |
|---|
| 2025.10.16 | ₩69,953 | ₩70,000 | ₩68,859 | ₩69,049 | -1.29% | 2만 |
|---|
| 2025.10.15 | ₩69,993 | ₩70,020 | ₩69,574 | ₩69,737 | -0.37% | 8.5천 |
|---|
| 2025.10.14 | ₩68,445 | ₩69,792 | ₩68,445 | ₩69,526 | +1.58% | 2.2만 |
|---|
| 2025.10.13 | ₩68,699 | ₩69,139 | ₩68,651 | ₩69,002 | +0.44% | 5.7만 |
|---|
| 2025.10.10 | ₩69,860 | ₩69,860 | ₩68,018 | ₩68,018 | -2.64% | 2.5만 |
|---|