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 | ₩78,242 | ₩78,322 | ₩78,042 | ₩78,242 | 0.00% | 1.8만 |
| 2026.10.08 | ₩77,388 | ₩77,922 | ₩77,335 | ₩77,922 | +0.69% | 2.3만 |
| 2026.10.07 | ₩77,935 | ₩77,962 | ₩77,442 | ₩77,628 | -0.39% | 1.5만 |
| 2026.10.06 | ₩78,202 | ₩78,669 | ₩78,101 | ₩78,496 | +0.38% | 2.1만 |
| 2026.10.05 | ₩77,362 | ₩78,055 | ₩77,362 | ₩77,802 | +0.57% | 10.4만 |
| 2026.10.02 | ₩77,322 | ₩77,583 | ₩77,148 | ₩77,388 | +0.09% | 3만 |
| 2026.10.01 | ₩76,334 | ₩76,855 | ₩76,054 | ₩76,774 | +0.58% | 1.4만 |
| 2026.09.30 | ₩77,201 | ₩77,201 | ₩76,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,414 |
| -1.02% |
| 2.3만 |
| 2026.09.29 | ₩76,921 | ₩77,001 | ₩76,522 | ₩76,841 | -0.10% | 3.1만 |
|---|
| 2026.09.28 | ₩77,322 | ₩77,322 | ₩76,721 | ₩76,921 | -0.52% | 13.3만 |
|---|
| 2026.09.25 | ₩77,615 | ₩77,769 | ₩77,281 | ₩77,615 | 0.00% | 2.6만 |
|---|
| 2026.09.24 | ₩77,789 | ₩77,789 | ₩77,355 | ₩77,508 | -0.36% | 2.5만 |
|---|
| 2026.09.23 | ₩78,402 | ₩78,414 | ₩77,869 | ₩77,882 | -0.66% | 1.6만 |
|---|
| 2026.09.22 | ₩78,736 | ₩78,823 | ₩78,562 | ₩78,596 | -0.18% | 2.5만 |
|---|
| 2026.09.21 | ₩78,616 | ₩78,689 | ₩78,362 | ₩78,549 | -0.08% | 8.2만 |
|---|
| 2026.09.18 | ₩79,016 | ₩79,016 | ₩78,509 | ₩78,605 | -0.52% | 3.6만 |
|---|
| 2026.09.17 | ₩79,496 | ₩79,496 | ₩79,149 | ₩79,149 | -0.44% | 1.4만 |
|---|
| 2026.09.16 | ₩79,483 | ₩79,543 | ₩78,262 | ₩78,696 | -0.99% | 12.1만 |
|---|
| 2026.09.15 | ₩79,563 | ₩79,657 | ₩79,350 | ₩79,403 | -0.20% | 2.3만 |
|---|
| 2026.09.14 | ₩79,710 | ₩80,030 | ₩79,683 | ₩79,683 | -0.03% | 6.5만 |
|---|
| 2026.09.11 | ₩80,030 | ₩80,030 | ₩79,710 | ₩79,882 | -0.19% | 3.6만 |
|---|
| 2026.09.10 | ₩79,750 | ₩79,830 | ₩79,363 | ₩79,363 | -0.49% | 4.4만 |
|---|
| 2026.09.09 | ₩80,884 | ₩80,884 | ₩80,003 | ₩80,017 | -1.07% | 3만 |
|---|
| 2026.09.08 | ₩81,378 | ₩81,418 | ₩80,951 | ₩80,951 | -0.52% | 3.9만 |
|---|
| 2026.09.04 | ₩81,244 | ₩81,607 | ₩81,124 | ₩81,431 | +0.23% | 1.1만 |
|---|
| 2026.09.03 | ₩81,871 | ₩81,871 | ₩81,398 | ₩81,738 | -0.16% | 2만 |
|---|
| 2026.09.02 | ₩81,031 | ₩81,499 | ₩80,991 | ₩81,400 | +0.46% | 2만 |
|---|
| 2026.09.01 | ₩81,311 | ₩81,398 | ₩80,764 | ₩80,897 | -0.51% | 3.8만 |
|---|
| 2026.08.31 | ₩81,685 | ₩81,685 | ₩81,244 | ₩81,498 | -0.23% | 2.9만 |
|---|
| 2026.08.28 | ₩82,432 | ₩82,445 | ₩81,645 | ₩81,778 | -0.79% | 2.3만 |
|---|
| 2026.08.27 | ₩82,405 | ₩82,405 | ₩82,060 | ₩82,232 | -0.21% | 3.3만 |
|---|
| 2026.08.26 | ₩82,045 | ₩82,605 | ₩82,045 | ₩82,365 | +0.39% | 5.5만 |
|---|
| 2026.08.25 | ₩82,232 | ₩82,285 | ₩81,992 | ₩82,245 | +0.02% | 2.5만 |
|---|
| 2026.08.24 | ₩82,258 | ₩82,378 | ₩82,013 | ₩82,204 | -0.07% | 1.8만 |
|---|
| 2026.08.21 | ₩82,352 | ₩82,485 | ₩82,218 | ₩82,352 | 0.00% | 2.7만 |
|---|
| 2026.08.20 | ₩81,925 | ₩82,432 | ₩81,898 | ₩81,898 | -0.03% | 2.8만 |
|---|
| 2026.08.19 | ₩82,272 | ₩82,771 | ₩82,265 | ₩82,392 | +0.15% | 4.2만 |
|---|
| 2026.08.18 | ₩82,112 | ₩82,112 | ₩81,525 | ₩81,525 | -0.71% | 1.7만 |
|---|
| 2026.08.17 | ₩82,325 | ₩82,325 | ₩82,072 | ₩82,112 | -0.26% | 2.3만 |
|---|
| 2026.08.14 | ₩82,552 | ₩82,619 | ₩82,459 | ₩82,536 | -0.02% | 2.1만 |
|---|
| 2026.08.13 | ₩82,005 | ₩82,432 | ₩81,992 | ₩82,365 | +0.44% | 2.9만 |
|---|
| 2026.08.12 | ₩81,818 | ₩81,951 | ₩81,458 | ₩81,858 | +0.05% | 2.9만 |
|---|
| 2026.08.11 | ₩81,311 | ₩81,778 | ₩81,299 | ₩81,639 | +0.40% | 1.7만 |
|---|
| 2026.08.10 | ₩81,271 | ₩81,428 | ₩81,152 | ₩81,391 | +0.15% | 3.2만 |
|---|
| 2026.08.07 | ₩81,098 | ₩81,458 | ₩80,997 | ₩81,300 | +0.25% | 3.7만 |
|---|
| 2026.08.06 | ₩80,644 | ₩80,851 | ₩80,430 | ₩80,490 | -0.19% | 2.6만 |
|---|
| 2026.08.05 | ₩81,324 | ₩81,324 | ₩80,564 | ₩80,671 | -0.80% | 1.5만 |
|---|
| 2026.08.04 | ₩79,910 | ₩81,118 | ₩79,857 | ₩81,044 | +1.42% | 3.9만 |
|---|
| 2026.08.03 | ₩79,123 | ₩79,910 | ₩79,123 | ₩79,883 | +0.96% | 2.4만 |
|---|
| 2026.07.31 | ₩79,390 | ₩79,390 | ₩78,596 | ₩79,123 | -0.34% | 3.4만 |
|---|
| 2026.07.30 | ₩79,270 | ₩79,350 | ₩78,469 | ₩79,243 | -0.03% | 2.7만 |
|---|
| 2026.07.29 | ₩79,897 | ₩79,963 | ₩79,091 | ₩79,176 | -0.90% | 2.4만 |
|---|
| 2026.07.28 | ₩79,403 | ₩79,923 | ₩79,390 | ₩79,803 | +0.50% | 3.3만 |
|---|
| 2026.07.27 | ₩79,069 | ₩79,523 | ₩79,029 | ₩79,191 | +0.15% | 2만 |
|---|
| 2026.07.24 | ₩78,616 | ₩79,149 | ₩78,616 | ₩78,835 | +0.28% | 1.9만 |
|---|
| 2026.07.23 | ₩78,589 | ₩78,883 | ₩78,264 | ₩78,482 | -0.14% | 3.5만 |
|---|
| 2026.07.22 | ₩79,083 | ₩79,350 | ₩78,843 | ₩78,936 | -0.19% | 1.7만 |
|---|
| 2026.07.21 | ₩78,656 | ₩78,909 | ₩78,429 | ₩78,869 | +0.27% | 2.5만 |
|---|
| 2026.07.20 | ₩78,743 | ₩78,803 | ₩78,389 | ₩78,420 | -0.41% | 9.1천 |
|---|
| 2026.07.17 | ₩78,976 | ₩79,456 | ₩78,696 | ₩78,776 | -0.25% | 6.6만 |
|---|
| 2026.07.16 | ₩78,709 | ₩79,283 | ₩78,709 | ₩79,230 | +0.66% | 3.9만 |
|---|
| 2026.07.15 | ₩79,109 | ₩79,149 | ₩78,562 | ₩78,736 | -0.47% | 2.3만 |
|---|
| 2026.07.14 | ₩79,190 | ₩79,283 | ₩78,829 | ₩78,945 | -0.31% | 1.3만 |
|---|
| 2026.07.13 | ₩79,149 | ₩79,390 | ₩78,829 | ₩78,963 | -0.24% | 4.3만 |
|---|
| 2026.07.10 | ₩79,123 | ₩79,123 | ₩78,803 | ₩79,016 | -0.13% | 1.9만 |
|---|
| 2026.07.09 | ₩78,562 | ₩79,136 | ₩78,562 | ₩78,909 | +0.44% | 2만 |
|---|
| 2026.07.08 | ₩78,829 | ₩78,829 | ₩78,189 | ₩78,456 | -0.47% | 3.6만 |
|---|
| 2026.07.07 | ₩79,737 | ₩79,737 | ₩79,148 | ₩79,203 | -0.67% | 2.8만 |
|---|
| 2026.07.06 | ₩79,470 | ₩79,518 | ₩79,176 | ₩79,366 | -0.13% | 2.3만 |
|---|
| 2026.07.02 | ₩79,336 | ₩79,857 | ₩78,776 | ₩79,376 | +0.05% | 3만 |
|---|
| 2026.07.01 | ₩78,896 | ₩79,616 | ₩78,896 | ₩79,040 | +0.18% | 11.3만 |
|---|
| 2026.06.30 | ₩79,016 | ₩79,216 | ₩78,776 | ₩79,061 | +0.06% | 3.6만 |
|---|
| 2026.06.29 | ₩79,176 | ₩79,270 | ₩78,737 | ₩79,203 | +0.03% | 2.8만 |
|---|
| 2026.06.26 | ₩78,149 | ₩78,896 | ₩78,149 | ₩78,896 | +0.96% | 2.9만 |
|---|
| 2026.06.25 | ₩78,416 | ₩78,836 | ₩78,221 | ₩78,402 | -0.02% | 3.4만 |
|---|
| 2026.06.24 | ₩77,482 | ₩78,189 | ₩77,482 | ₩77,815 | +0.43% | 1.3만 |
|---|
| 2026.06.23 | ₩77,108 | ₩77,855 | ₩77,108 | ₩77,568 | +0.60% | 1.9만 |
|---|
| 2026.06.22 | ₩77,855 | ₩77,902 | ₩77,615 | ₩77,762 | -0.12% | 2.7만 |
|---|
| 2026.06.18 | ₩78,362 | ₩78,362 | ₩77,909 | ₩78,055 | -0.39% | 9.7만 |
|---|
| 2026.06.17 | ₩78,936 | ₩79,270 | ₩77,682 | ₩77,842 | -1.39% | 6.6만 |
|---|
| 2026.06.16 | ₩79,536 | ₩79,657 | ₩78,936 | ₩78,936 | -0.75% | 7.5만 |
|---|
| 2026.06.15 | ₩80,030 | ₩80,030 | ₩79,384 | ₩79,456 | -0.72% | 8.3만 |
|---|
| 2026.06.12 | ₩78,829 | ₩79,523 | ₩78,763 | ₩79,350 | +0.66% | 3만 |
|---|
| 2026.06.11 | ₩77,829 | ₩78,803 | ₩77,715 | ₩78,696 | +1.11% | 6.4만 |
|---|
| 2026.06.10 | ₩77,962 | ₩78,522 | ₩77,442 | ₩77,442 | -0.67% | 2.1만 |
|---|
| 2026.06.09 | ₩78,055 | ₩78,616 | ₩76,835 | ₩78,002 | -0.07% | 4.8만 |
|---|
| 2026.06.08 | ₩78,149 | ₩78,149 | ₩77,562 | ₩77,562 | -0.75% | 1.9만 |
|---|
| 2026.06.05 | ₩78,509 | ₩78,556 | ₩77,508 | ₩77,628 | -1.12% | 2.9만 |
|---|
| 2026.06.04 | ₩78,562 | ₩79,016 | ₩78,562 | ₩78,896 | +0.42% | 1.3만 |
|---|
| 2026.06.03 | ₩78,829 | ₩78,932 | ₩78,469 | ₩78,549 | -0.36% | 3.3만 |
|---|
| 2026.06.02 | ₩78,549 | ₩79,123 | ₩78,549 | ₩79,123 | +0.73% | 3.9만 |
|---|
| 2026.06.01 | ₩78,282 | ₩78,736 | ₩78,215 | ₩78,496 | +0.27% | 4.2만 |
|---|
| 2026.05.29 | ₩78,562 | ₩78,707 | ₩78,362 | ₩78,536 | -0.03% | 9천 |
|---|
| 2026.05.28 | ₩78,269 | ₩78,803 | ₩78,189 | ₩78,616 | +0.44% | 1.4만 |
|---|
| 2026.05.27 | ₩78,256 | ₩78,630 | ₩78,256 | ₩78,328 | +0.09% | 1.9만 |
|---|
| 2026.05.26 | ₩78,256 | ₩78,562 | ₩78,256 | ₩78,362 | +0.14% | 2만 |
|---|
| 2026.05.22 | ₩77,628 | ₩77,975 | ₩77,575 | ₩77,975 | +0.45% | 1.9만 |
|---|
| 2026.05.21 | ₩76,521 | ₩77,348 | ₩76,121 | ₩77,268 | +0.98% | 1.5만 |
|---|
| 2026.05.20 | ₩76,121 | ₩76,828 | ₩76,027 | ₩76,828 | +0.93% | 1.5만 |
|---|
| 2026.05.19 | ₩76,081 | ₩76,241 | ₩75,627 | ₩75,881 | -0.26% | 1.3만 |
|---|
| 2026.05.18 | ₩75,934 | ₩76,481 | ₩75,854 | ₩76,361 | +0.56% | 1.3만 |
|---|
| 2026.05.15 | ₩76,307 | ₩76,307 | ₩75,867 | ₩75,894 | -0.54% | 2.4만 |
|---|
| 2026.05.14 | ₩76,828 | ₩77,188 | ₩76,754 | ₩76,868 | +0.05% | 4.5만 |
|---|
| 2026.05.13 | ₩76,814 | ₩76,814 | ₩76,290 | ₩76,553 | -0.34% | 1.4만 |
|---|
| 2026.05.12 | ₩77,015 | ₩77,015 | ₩76,241 | ₩76,801 | -0.28% | 2.3만 |
|---|
| 2026.05.11 | ₩77,188 | ₩77,267 | ₩76,948 | ₩77,068 | -0.16% | 2.5만 |
|---|
| 2026.05.08 | ₩77,322 | ₩77,322 | ₩76,827 | ₩77,035 | -0.37% | 2.5만 |
|---|
| 2026.05.07 | ₩78,029 | ₩78,029 | ₩76,908 | ₩76,935 | -1.40% | 3.9만 |
|---|
| 2026.05.06 | ₩77,962 | ₩78,015 | ₩77,630 | ₩77,882 | -0.10% | 4.4만 |
|---|
| 2026.05.05 | ₩77,442 | ₩77,815 | ₩77,201 | ₩77,612 | +0.22% | 3.7만 |
|---|
| 2026.05.04 | ₩77,442 | ₩77,802 | ₩77,055 | ₩77,180 | -0.34% | 3.2만 |
|---|
| 2026.05.01 | ₩77,869 | ₩77,869 | ₩77,548 | ₩77,572 | -0.38% | 12.9만 |
|---|
| 2026.04.30 | ₩76,508 | ₩77,655 | ₩76,508 | ₩77,548 | +1.36% | 3.1만 |
|---|
| 2026.04.29 | ₩76,788 | ₩76,788 | ₩76,041 | ₩76,281 | -0.66% | 2.5만 |
|---|
| 2026.04.28 | ₩77,041 | ₩77,188 | ₩76,508 | ₩76,654 | -0.50% | 3만 |
|---|
| 2026.04.27 | ₩77,228 | ₩77,568 | ₩77,041 | ₩77,085 | -0.18% | 5.1만 |
|---|
| 2026.04.24 | ₩77,482 | ₩77,482 | ₩76,956 | ₩77,188 | -0.38% | 2.8만 |
|---|
| 2026.04.23 | ₩77,362 | ₩77,583 | ₩76,641 | ₩77,388 | +0.03% | 1.8만 |
|---|
| 2026.04.22 | ₩78,322 | ₩78,322 | ₩77,348 | ₩77,535 | -1.01% | 3.2만 |
|---|
| 2026.04.21 | ₩78,496 | ₩78,676 | ₩77,522 | ₩77,642 | -1.09% | 5.9만 |
|---|
| 2026.04.20 | ₩77,695 | ₩78,262 | ₩77,695 | ₩78,215 | +0.67% | 8.2만 |
|---|
| 2026.04.17 | ₩77,402 | ₩78,109 | ₩77,281 | ₩77,895 | +0.64% | 4만 |
|---|
| 2026.04.16 | ₩76,574 | ₩77,135 | ₩76,574 | ₩77,121 | +0.71% | 5.7만 |
|---|
| 2026.04.15 | ₩76,361 | ₩76,481 | ₩76,094 | ₩76,388 | +0.03% | 5.2만 |
|---|
| 2026.04.14 | ₩76,374 | ₩76,441 | ₩76,081 | ₩76,321 | -0.07% | 11.9만 |
|---|
| 2026.04.13 | ₩75,240 | ₩76,227 | ₩75,213 | ₩76,187 | +1.26% | 5.1만 |
|---|
| 2026.04.10 | ₩75,907 | ₩75,907 | ₩75,387 | ₩75,440 | -0.62% | 10만 |
|---|
| 2026.04.09 | ₩75,560 | ₩76,001 | ₩75,547 | ₩75,843 | +0.37% | 5.9만 |
|---|
| 2026.04.08 | ₩75,694 | ₩75,934 | ₩75,440 | ₩75,907 | +0.28% | 16.3만 |
|---|
| 2026.04.07 | ₩74,306 | ₩74,720 | ₩74,118 | ₩74,506 | +0.27% | 4.4만 |
|---|
| 2026.04.06 | ₩74,239 | ₩74,493 | ₩74,146 | ₩74,466 | +0.31% | 18.4만 |
|---|
| 2026.04.02 | ₩73,052 | ₩74,533 | ₩73,052 | ₩74,279 | +1.68% | 2.4만 |
|---|
| 2026.04.01 | ₩73,746 | ₩74,066 | ₩73,632 | ₩73,746 | 0.00% | 4.5만 |
|---|
| 2026.03.31 | ₩72,812 | ₩73,932 | ₩72,585 | ₩73,519 | +0.97% | 5만 |
|---|
| 2026.03.30 | ₩72,905 | ₩72,905 | ₩71,691 | ₩72,024 | -1.21% | 12.8만 |
|---|
| 2026.03.27 | ₩72,892 | ₩72,985 | ₩72,118 | ₩72,291 | -0.82% | 21.8만 |
|---|
| 2026.03.26 | ₩73,185 | ₩73,972 | ₩73,005 | ₩73,092 | -0.13% | 5.9만 |
|---|
| 2026.03.25 | ₩73,732 | ₩73,994 | ₩73,452 | ₩73,706 | -0.04% | 4.3만 |
|---|
| 2026.03.24 | ₩72,438 | ₩73,552 | ₩72,415 | ₩73,139 | +0.97% | 4.6만 |
|---|
| 2026.03.23 | ₩72,598 | ₩73,546 | ₩72,511 | ₩72,852 | +0.35% | 6.5만 |
|---|
| 2026.03.20 | ₩73,439 | ₩73,485 | ₩71,864 | ₩72,024 | -1.93% | 12.6만 |
|---|
| 2026.03.19 | ₩72,972 | ₩73,852 | ₩72,918 | ₩73,612 | +0.88% | 26.8만 |
|---|
| 2026.03.18 | ₩74,119 | ₩74,306 | ₩73,519 | ₩73,519 | -0.81% | 4.8만 |
|---|
| 2026.03.17 | ₩74,306 | ₩74,853 | ₩74,306 | ₩74,453 | +0.20% | 8.8만 |
|---|
| 2026.03.16 | ₩73,999 | ₩74,253 | ₩73,746 | ₩73,840 | -0.21% | 3.6만 |
|---|
| 2026.03.13 | ₩73,866 | ₩74,133 | ₩73,245 | ₩73,372 | -0.67% | 5.6만 |
|---|
| 2026.03.12 | ₩73,866 | ₩74,173 | ₩73,412 | ₩73,425 | -0.60% | 4만 |
|---|
| 2026.03.11 | ₩74,279 | ₩74,586 | ₩73,966 | ₩74,333 | +0.07% | 3.7만 |
|---|
| 2026.03.10 | ₩74,520 | ₩75,333 | ₩74,413 | ₩74,439 | -0.11% | 5.3만 |
|---|
| 2026.03.09 | ₩73,946 | ₩74,906 | ₩73,119 | ₩74,813 | +1.17% | 9.4만 |
|---|
| 2026.03.06 | ₩74,773 | ₩74,860 | ₩74,114 | ₩74,640 | -0.18% | 12.2만 |
|---|
| 2026.03.05 | ₩75,934 | ₩76,402 | ₩75,187 | ₩75,587 | -0.46% | 12만 |
|---|
| 2026.03.04 | ₩76,401 | ₩76,561 | ₩75,720 | ₩76,401 | 0.00% | 6만 |
|---|
| 2026.03.03 | ₩75,854 | ₩76,440 | ₩74,626 | ₩76,094 | +0.32% | 14.5만 |
|---|
| 2026.03.02 | ₩76,521 | ₩77,395 | ₩76,321 | ₩77,175 | +0.85% | 14.8만 |
|---|
| 2026.02.27 | ₩76,307 | ₩76,941 | ₩76,170 | ₩76,935 | +0.82% | 4.7만 |
|---|
| 2026.02.26 | ₩76,414 | ₩76,828 | ₩76,187 | ₩76,828 | +0.54% | 4.8만 |
|---|
| 2026.02.25 | ₩76,628 | ₩76,774 | ₩75,860 | ₩76,388 | -0.31% | 9.2만 |
|---|
| 2026.02.24 | ₩75,680 | ₩76,401 | ₩75,680 | ₩76,348 | +0.88% | 4.2만 |
|---|
| 2026.02.23 | ₩76,027 | ₩76,334 | ₩75,371 | ₩75,654 | -0.49% | 5.2만 |
|---|
| 2026.02.20 | ₩75,854 | ₩76,417 | ₩75,720 | ₩76,294 | +0.58% | 3.2만 |
|---|
| 2026.02.19 | ₩75,800 | ₩76,159 | ₩75,547 | ₩75,947 | +0.19% | 3.6만 |
|---|
| 2026.02.18 | ₩75,707 | ₩76,241 | ₩75,640 | ₩75,921 | +0.28% | 8.8만 |
|---|
| 2026.02.17 | ₩75,707 | ₩75,894 | ₩74,866 | ₩75,507 | -0.26% | 19.5만 |
|---|
| 2026.02.13 | ₩74,973 | ₩76,121 | ₩74,762 | ₩75,774 | +1.07% | 13만 |
|---|
| 2026.02.12 | ₩76,201 | ₩76,468 | ₩74,653 | ₩75,000 | -1.58% | 14.9만 |
|---|
| 2026.02.11 | ₩76,134 | ₩76,226 | ₩75,475 | ₩75,921 | -0.28% | 8만 |
|---|
| 2026.02.10 | ₩75,574 | ₩76,041 | ₩75,530 | ₩75,854 | +0.37% | 4.3만 |
|---|
| 2026.02.09 | ₩75,120 | ₩75,664 | ₩74,880 | ₩75,520 | +0.53% | 13.2만 |
|---|
| 2026.02.06 | ₩74,253 | ₩75,300 | ₩74,253 | ₩75,253 | +1.35% | 13.2만 |
|---|
| 2026.02.05 | ₩73,972 | ₩74,093 | ₩73,368 | ₩73,572 | -0.54% | 8만 |
|---|
| 2026.02.04 | ₩73,906 | ₩74,533 | ₩73,799 | ₩74,399 | +0.67% | 29.9만 |
|---|
| 2026.02.03 | ₩73,279 | ₩73,899 | ₩72,812 | ₩73,517 | +0.33% | 2.8만 |
|---|
| 2026.02.02 | ₩72,785 | ₩73,372 | ₩72,758 | ₩73,172 | +0.53% | 2.3만 |
|---|
| 2026.01.30 | ₩73,038 | ₩73,159 | ₩72,605 | ₩73,038 | 0.00% | 1.6만 |
|---|
| 2026.01.29 | ₩73,772 | ₩73,772 | ₩72,878 | ₩73,399 | -0.51% | 3.4만 |
|---|
| 2026.01.28 | ₩73,746 | ₩73,759 | ₩73,252 | ₩73,399 | -0.47% | 3.2만 |
|---|
| 2026.01.27 | ₩73,559 | ₩73,652 | ₩73,345 | ₩73,586 | +0.04% | 2.2만 |
|---|
| 2026.01.26 | ₩73,826 | ₩73,899 | ₩73,512 | ₩73,534 | -0.40% | 2.6만 |
|---|
| 2026.01.23 | ₩73,866 | ₩73,866 | ₩73,364 | ₩73,559 | -0.42% | 2만 |
|---|
| 2026.01.22 | ₩73,999 | ₩74,119 | ₩73,790 | ₩73,866 | -0.18% | 4.6만 |
|---|
| 2026.01.21 | ₩73,025 | ₩73,692 | ₩72,905 | ₩73,546 | +0.71% | 4.3만 |
|---|
| 2026.01.20 | ₩72,638 | ₩73,052 | ₩72,415 | ₩72,518 | -0.17% | 2.9만 |
|---|
| 2026.01.16 | ₩73,359 | ₩73,391 | ₩73,092 | ₩73,279 | -0.11% | 2.1만 |
|---|
| 2026.01.15 | ₩73,212 | ₩73,666 | ₩73,159 | ₩73,532 | +0.44% | 3.8만 |
|---|
| 2026.01.14 | ₩72,612 | ₩73,119 | ₩72,612 | ₩73,052 | +0.61% | 2.4만 |
|---|
| 2026.01.13 | ₩72,785 | ₩72,798 | ₩72,371 | ₩72,665 | -0.16% | 2.9만 |
|---|
| 2026.01.12 | ₩72,478 | ₩72,575 | ₩72,358 | ₩72,558 | +0.11% | 7.5만 |
|---|
| 2026.01.09 | ₩72,318 | ₩72,625 | ₩72,104 | ₩72,541 | +0.31% | 1.9만 |
|---|
| 2026.01.08 | ₩71,251 | ₩72,198 | ₩71,251 | ₩72,038 | +1.10% | 5.1만 |
|---|
| 2026.01.07 | ₩72,198 | ₩72,198 | ₩71,417 | ₩71,419 | -1.08% | 1.8만 |
|---|
| 2026.01.06 | ₩71,384 | ₩72,238 | ₩71,384 | ₩72,145 | +1.07% | 2.9만 |
|---|
| 2026.01.05 | ₩71,104 | ₩71,597 | ₩70,957 | ₩71,371 | +0.38% | 17만 |
|---|
| 2026.01.02 | ₩70,570 | ₩71,024 | ₩70,116 | ₩70,850 | +0.40% | 5.3만 |
|---|
| 2025.12.31 | ₩70,797 | ₩70,797 | ₩70,156 | ₩70,236 | -0.79% | 2.3만 |
|---|
| 2025.12.30 | ₩70,850 | ₩70,984 | ₩70,757 | ₩70,770 | -0.11% | 2.1만 |
|---|
| 2025.12.29 | ₩70,824 | ₩70,917 | ₩70,703 | ₩70,810 | -0.02% | 2.3만 |
|---|
| 2025.12.26 | ₩71,050 | ₩71,050 | ₩70,770 | ₩71,050 | 0.00% | 2.3만 |
|---|
| 2025.12.24 | ₩70,890 | ₩71,130 | ₩70,797 | ₩71,064 | +0.24% | 2.3만 |
|---|
| 2025.12.23 | ₩70,957 | ₩70,957 | ₩70,650 | ₩70,810 | -0.21% | 1.8만 |
|---|
| 2025.12.22 | ₩70,623 | ₩71,110 | ₩70,623 | ₩71,024 | +0.57% | 3.5만 |
|---|
| 2025.12.19 | ₩70,317 | ₩70,980 | ₩70,317 | ₩70,796 | +0.68% | 2.5만 |
|---|
| 2025.12.18 | ₩70,623 | ₩70,890 | ₩70,290 | ₩70,355 | -0.38% | 3.7만 |
|---|
| 2025.12.17 | ₩70,423 | ₩70,837 | ₩70,143 | ₩70,158 | -0.38% | 4.3만 |
|---|
| 2025.12.16 | ₩70,703 | ₩70,744 | ₩70,010 | ₩70,250 | -0.64% | 4.5만 |
|---|
| 2025.12.15 | ₩71,371 | ₩71,371 | ₩70,603 | ₩70,797 | -0.80% | 2.8만 |
|---|
| 2025.12.12 | ₩71,878 | ₩71,878 | ₩70,864 | ₩70,944 | -1.30% | 3.1만 |
|---|
| 2025.12.11 | ₩71,064 | ₩71,679 | ₩71,064 | ₩71,651 | +0.83% | 2.3만 |
|---|
| 2025.12.10 | ₩70,116 | ₩71,293 | ₩70,116 | ₩71,064 | +1.35% | 2만 |
|---|
| 2025.12.09 | ₩70,063 | ₩70,543 | ₩70,063 | ₩70,063 | 0.00% | 4.6만 |
|---|
| 2025.12.08 | ₩70,677 | ₩70,677 | ₩70,103 | ₩70,103 | -0.81% | 1.7만 |
|---|
| 2025.12.05 | ₩70,517 | ₩70,904 | ₩70,517 | ₩70,543 | +0.04% | 1.6만 |
|---|
| 2025.12.04 | ₩70,343 | ₩70,623 | ₩70,330 | ₩70,437 | +0.13% | 5.5만 |
|---|
| 2025.12.03 | ₩69,943 | ₩70,343 | ₩69,943 | ₩70,299 | +0.51% | 1.4만 |
|---|
| 2025.12.02 | ₩70,223 | ₩70,223 | ₩69,703 | ₩69,795 | -0.61% | 7.1천 |
|---|
| 2025.12.01 | ₩70,020 | ₩70,470 | ₩69,970 | ₩69,983 | -0.05% | 2만 |
|---|
| 2025.11.28 | ₩70,223 | ₩70,522 | ₩70,216 | ₩70,357 | +0.19% | 1.2만 |
|---|
| 2025.11.26 | ₩69,609 | ₩70,303 | ₩69,609 | ₩70,002 | +0.56% | 1.9만 |
|---|
| 2025.11.25 | ₩68,609 | ₩69,476 | ₩68,595 | ₩69,409 | +1.17% | 3.4만 |
|---|
| 2025.11.24 | ₩68,022 | ₩68,526 | ₩67,821 | ₩68,502 | +0.71% | 1만 |
|---|
| 2025.11.21 | ₩66,887 | ₩68,104 | ₩66,887 | ₩67,928 | +1.56% | 1.8만 |
|---|
| 2025.11.20 | ₩68,288 | ₩68,489 | ₩66,527 | ₩66,527 | -2.58% | 2.4만 |
|---|
| 2025.11.19 | ₩67,795 | ₩67,881 | ₩67,314 | ₩67,637 | -0.23% | 3.2만 |
|---|
| 2025.11.18 | ₩67,408 | ₩67,954 | ₩67,194 | ₩67,805 | +0.59% | 1.5만 |
|---|
| 2025.11.17 | ₩68,422 | ₩68,609 | ₩67,408 | ₩67,555 | -1.27% | 1.7만 |
|---|
| 2025.11.14 | ₩67,955 | ₩68,916 | ₩67,955 | ₩68,519 | +0.83% | 2.4만 |
|---|
| 2025.11.13 | ₩69,329 | ₩69,423 | ₩68,555 | ₩68,614 | -1.03% | 1.3만 |
|---|
| 2025.11.12 | ₩69,609 | ₩69,890 | ₩69,540 | ₩69,540 | -0.10% | 7천 |
|---|
| 2025.11.11 | ₩69,142 | ₩69,587 | ₩69,142 | ₩69,479 | +0.49% | 1.6만 |
|---|
| 2025.11.10 | ₩69,156 | ₩69,225 | ₩68,649 | ₩69,045 | -0.16% | 2.5만 |
|---|
| 2025.11.07 | ₩67,728 | ₩68,571 | ₩67,708 | ₩68,571 | +1.25% | 2.3만 |
|---|
| 2025.11.06 | ₩68,502 | ₩68,697 | ₩67,962 | ₩67,963 | -0.79% | 2.2만 |
|---|
| 2025.11.05 | ₩68,128 | ₩68,841 | ₩68,128 | ₩68,567 | +0.64% | 1.9만 |
|---|
| 2025.11.04 | ₩68,008 | ₩68,375 | ₩67,942 | ₩68,115 | +0.16% | 2만 |
|---|
| 2025.11.03 | ₩68,982 | ₩68,982 | ₩68,362 | ₩68,795 | -0.27% | 3만 |
|---|
| 2025.10.31 | ₩68,582 | ₩69,116 | ₩68,582 | ₩69,049 | +0.68% | 2.3만 |
|---|
| 2025.10.30 | ₩68,836 | ₩69,341 | ₩68,622 | ₩68,635 | -0.29% | 1.1만 |
|---|
| 2025.10.29 | ₩69,876 | ₩69,923 | ₩69,116 | ₩69,209 | -0.95% | 1.7만 |
|---|
| 2025.10.28 | ₩70,490 | ₩70,490 | ₩69,930 | ₩69,983 | -0.72% | 2.1만 |
|---|
| 2025.10.27 | ₩70,690 | ₩70,690 | ₩70,423 | ₩70,615 | -0.11% | 1.8만 |
|---|
| 2025.10.24 | ₩70,610 | ₩70,637 | ₩70,236 | ₩70,236 | -0.53% | 2만 |
|---|
| 2025.10.23 | ₩69,756 | ₩70,130 | ₩69,601 | ₩69,996 | +0.34% | 2.6만 |
|---|
| 2025.10.22 | ₩69,810 | ₩69,810 | ₩69,169 | ₩69,455 | -0.51% | 8.3천 |
|---|
| 2025.10.21 | ₩69,770 | ₩70,096 | ₩69,591 | ₩69,850 | +0.11% | 2.4만 |
|---|
| 2025.10.20 | ₩69,543 | ₩69,916 | ₩69,543 | ₩69,850 | +0.44% | 4.2만 |
|---|
| 2025.10.17 | ₩68,889 | ₩69,202 | ₩68,769 | ₩69,164 | +0.40% | 2.5만 |
|---|
| 2025.10.16 | ₩69,943 | ₩69,990 | ₩68,849 | ₩69,038 | -1.29% | 2만 |
|---|
| 2025.10.15 | ₩69,983 | ₩70,010 | ₩69,564 | ₩69,727 | -0.37% | 8.5천 |
|---|
| 2025.10.14 | ₩68,435 | ₩69,782 | ₩68,435 | ₩69,516 | +1.58% | 2.2만 |
|---|
| 2025.10.13 | ₩68,689 | ₩69,129 | ₩68,641 | ₩68,992 | +0.44% | 5.7만 |
|---|
| 2025.10.10 | ₩69,850 | ₩69,850 | ₩68,008 | ₩68,008 | -2.64% | 2.5만 |
|---|