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 | ₩78,236 | ₩78,316 | ₩78,036 | ₩78,236 | 0.00% | 1.8만 |
| 2026.10.08 | ₩77,382 | ₩77,916 | ₩77,329 | ₩77,916 | +0.69% | 2.3만 |
| 2026.10.07 | ₩77,929 | ₩77,956 | ₩77,436 | ₩77,623 | -0.39% | 1.5만 |
| 2026.10.06 | ₩78,196 | ₩78,663 | ₩78,095 | ₩78,490 | +0.38% | 2.1만 |
| 2026.10.05 | ₩77,356 | ₩78,050 | ₩77,356 | ₩77,796 | +0.57% | 10.4만 |
| 2026.10.02 | ₩77,316 | ₩77,577 | ₩77,142 | ₩77,382 | +0.09% | 3만 |
| 2026.10.01 | ₩76,328 | ₩76,849 | ₩76,048 | ₩76,769 | +0.58% | 1.4만 |
| 2026.09.30 | ₩77,196 | ₩77,196 | ₩76,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,408 |
| -1.02% |
| 2.3만 |
| 2026.09.29 | ₩76,915 | ₩76,996 | ₩76,517 | ₩76,835 | -0.10% | 3.1만 |
|---|
| 2026.09.28 | ₩77,316 | ₩77,316 | ₩76,715 | ₩76,915 | -0.52% | 13.3만 |
|---|
| 2026.09.25 | ₩77,609 | ₩77,763 | ₩77,276 | ₩77,609 | 0.00% | 2.6만 |
|---|
| 2026.09.24 | ₩77,783 | ₩77,783 | ₩77,349 | ₩77,503 | -0.36% | 2.5만 |
|---|
| 2026.09.23 | ₩78,396 | ₩78,408 | ₩77,863 | ₩77,876 | -0.66% | 1.6만 |
|---|
| 2026.09.22 | ₩78,730 | ₩78,817 | ₩78,557 | ₩78,590 | -0.18% | 2.5만 |
|---|
| 2026.09.21 | ₩78,610 | ₩78,683 | ₩78,356 | ₩78,543 | -0.08% | 8.2만 |
|---|
| 2026.09.18 | ₩79,010 | ₩79,010 | ₩78,503 | ₩78,599 | -0.52% | 3.6만 |
|---|
| 2026.09.17 | ₩79,490 | ₩79,490 | ₩79,144 | ₩79,144 | -0.44% | 1.4만 |
|---|
| 2026.09.16 | ₩79,477 | ₩79,537 | ₩78,256 | ₩78,690 | -0.99% | 12.1만 |
|---|
| 2026.09.15 | ₩79,557 | ₩79,651 | ₩79,344 | ₩79,397 | -0.20% | 2.3만 |
|---|
| 2026.09.14 | ₩79,704 | ₩80,024 | ₩79,677 | ₩79,677 | -0.03% | 6.5만 |
|---|
| 2026.09.11 | ₩80,024 | ₩80,024 | ₩79,704 | ₩79,876 | -0.19% | 3.6만 |
|---|
| 2026.09.10 | ₩79,744 | ₩79,824 | ₩79,357 | ₩79,357 | -0.49% | 4.4만 |
|---|
| 2026.09.09 | ₩80,878 | ₩80,878 | ₩79,997 | ₩80,011 | -1.07% | 3만 |
|---|
| 2026.09.08 | ₩81,372 | ₩81,412 | ₩80,945 | ₩80,945 | -0.52% | 3.9만 |
|---|
| 2026.09.04 | ₩81,238 | ₩81,601 | ₩81,118 | ₩81,425 | +0.23% | 1.1만 |
|---|
| 2026.09.03 | ₩81,865 | ₩81,865 | ₩81,392 | ₩81,732 | -0.16% | 2만 |
|---|
| 2026.09.02 | ₩81,025 | ₩81,493 | ₩80,985 | ₩81,394 | +0.46% | 2만 |
|---|
| 2026.09.01 | ₩81,305 | ₩81,392 | ₩80,758 | ₩80,891 | -0.51% | 3.8만 |
|---|
| 2026.08.31 | ₩81,679 | ₩81,679 | ₩81,238 | ₩81,492 | -0.23% | 2.9만 |
|---|
| 2026.08.28 | ₩82,426 | ₩82,439 | ₩81,638 | ₩81,772 | -0.79% | 2.3만 |
|---|
| 2026.08.27 | ₩82,399 | ₩82,399 | ₩82,053 | ₩82,226 | -0.21% | 3.3만 |
|---|
| 2026.08.26 | ₩82,039 | ₩82,599 | ₩82,039 | ₩82,359 | +0.39% | 5.5만 |
|---|
| 2026.08.25 | ₩82,226 | ₩82,279 | ₩81,985 | ₩82,239 | +0.02% | 2.5만 |
|---|
| 2026.08.24 | ₩82,252 | ₩82,372 | ₩82,007 | ₩82,197 | -0.07% | 1.8만 |
|---|
| 2026.08.21 | ₩82,346 | ₩82,479 | ₩82,212 | ₩82,346 | 0.00% | 2.7만 |
|---|
| 2026.08.20 | ₩81,919 | ₩82,426 | ₩81,892 | ₩81,892 | -0.03% | 2.8만 |
|---|
| 2026.08.19 | ₩82,266 | ₩82,765 | ₩82,259 | ₩82,386 | +0.15% | 4.2만 |
|---|
| 2026.08.18 | ₩82,105 | ₩82,105 | ₩81,518 | ₩81,518 | -0.71% | 1.7만 |
|---|
| 2026.08.17 | ₩82,319 | ₩82,319 | ₩82,065 | ₩82,105 | -0.26% | 2.3만 |
|---|
| 2026.08.14 | ₩82,546 | ₩82,612 | ₩82,452 | ₩82,530 | -0.02% | 2.1만 |
|---|
| 2026.08.13 | ₩81,999 | ₩82,426 | ₩81,985 | ₩82,359 | +0.44% | 2.9만 |
|---|
| 2026.08.12 | ₩81,812 | ₩81,945 | ₩81,452 | ₩81,852 | +0.05% | 2.9만 |
|---|
| 2026.08.11 | ₩81,305 | ₩81,772 | ₩81,293 | ₩81,633 | +0.40% | 1.7만 |
|---|
| 2026.08.10 | ₩81,265 | ₩81,422 | ₩81,146 | ₩81,385 | +0.15% | 3.2만 |
|---|
| 2026.08.07 | ₩81,091 | ₩81,452 | ₩80,991 | ₩81,294 | +0.25% | 3.7만 |
|---|
| 2026.08.06 | ₩80,638 | ₩80,845 | ₩80,424 | ₩80,484 | -0.19% | 2.6만 |
|---|
| 2026.08.05 | ₩81,318 | ₩81,318 | ₩80,558 | ₩80,665 | -0.80% | 1.5만 |
|---|
| 2026.08.04 | ₩79,904 | ₩81,111 | ₩79,851 | ₩81,038 | +1.42% | 3.9만 |
|---|
| 2026.08.03 | ₩79,117 | ₩79,904 | ₩79,117 | ₩79,877 | +0.96% | 2.4만 |
|---|
| 2026.07.31 | ₩79,384 | ₩79,384 | ₩78,590 | ₩79,117 | -0.34% | 3.4만 |
|---|
| 2026.07.30 | ₩79,264 | ₩79,344 | ₩78,463 | ₩79,237 | -0.03% | 2.7만 |
|---|
| 2026.07.29 | ₩79,891 | ₩79,957 | ₩79,085 | ₩79,170 | -0.90% | 2.4만 |
|---|
| 2026.07.28 | ₩79,397 | ₩79,917 | ₩79,384 | ₩79,797 | +0.50% | 3.3만 |
|---|
| 2026.07.27 | ₩79,064 | ₩79,517 | ₩79,023 | ₩79,185 | +0.15% | 2만 |
|---|
| 2026.07.24 | ₩78,610 | ₩79,144 | ₩78,610 | ₩78,829 | +0.28% | 1.9만 |
|---|
| 2026.07.23 | ₩78,583 | ₩78,877 | ₩78,258 | ₩78,476 | -0.14% | 3.5만 |
|---|
| 2026.07.22 | ₩79,077 | ₩79,344 | ₩78,837 | ₩78,930 | -0.19% | 1.7만 |
|---|
| 2026.07.21 | ₩78,650 | ₩78,903 | ₩78,423 | ₩78,863 | +0.27% | 2.5만 |
|---|
| 2026.07.20 | ₩78,737 | ₩78,797 | ₩78,383 | ₩78,414 | -0.41% | 9.1천 |
|---|
| 2026.07.17 | ₩78,970 | ₩79,450 | ₩78,690 | ₩78,770 | -0.25% | 6.6만 |
|---|
| 2026.07.16 | ₩78,703 | ₩79,277 | ₩78,703 | ₩79,224 | +0.66% | 3.9만 |
|---|
| 2026.07.15 | ₩79,104 | ₩79,144 | ₩78,557 | ₩78,730 | -0.47% | 2.3만 |
|---|
| 2026.07.14 | ₩79,184 | ₩79,277 | ₩78,823 | ₩78,939 | -0.31% | 1.3만 |
|---|
| 2026.07.13 | ₩79,144 | ₩79,384 | ₩78,823 | ₩78,957 | -0.24% | 4.3만 |
|---|
| 2026.07.10 | ₩79,117 | ₩79,117 | ₩78,797 | ₩79,010 | -0.13% | 1.9만 |
|---|
| 2026.07.09 | ₩78,557 | ₩79,130 | ₩78,557 | ₩78,903 | +0.44% | 2만 |
|---|
| 2026.07.08 | ₩78,823 | ₩78,823 | ₩78,183 | ₩78,450 | -0.47% | 3.6만 |
|---|
| 2026.07.07 | ₩79,731 | ₩79,731 | ₩79,142 | ₩79,197 | -0.67% | 2.8만 |
|---|
| 2026.07.06 | ₩79,464 | ₩79,512 | ₩79,170 | ₩79,360 | -0.13% | 2.3만 |
|---|
| 2026.07.02 | ₩79,330 | ₩79,851 | ₩78,770 | ₩79,370 | +0.05% | 3만 |
|---|
| 2026.07.01 | ₩78,890 | ₩79,611 | ₩78,890 | ₩79,034 | +0.18% | 11.3만 |
|---|
| 2026.06.30 | ₩79,010 | ₩79,210 | ₩78,770 | ₩79,056 | +0.06% | 3.6만 |
|---|
| 2026.06.29 | ₩79,170 | ₩79,264 | ₩78,731 | ₩79,197 | +0.03% | 2.8만 |
|---|
| 2026.06.26 | ₩78,143 | ₩78,890 | ₩78,143 | ₩78,890 | +0.96% | 2.9만 |
|---|
| 2026.06.25 | ₩78,410 | ₩78,830 | ₩78,215 | ₩78,396 | -0.02% | 3.4만 |
|---|
| 2026.06.24 | ₩77,476 | ₩78,183 | ₩77,476 | ₩77,809 | +0.43% | 1.3만 |
|---|
| 2026.06.23 | ₩77,102 | ₩77,849 | ₩77,102 | ₩77,563 | +0.60% | 1.9만 |
|---|
| 2026.06.22 | ₩77,849 | ₩77,896 | ₩77,609 | ₩77,756 | -0.12% | 2.7만 |
|---|
| 2026.06.18 | ₩78,356 | ₩78,356 | ₩77,903 | ₩78,050 | -0.39% | 9.7만 |
|---|
| 2026.06.17 | ₩78,930 | ₩79,264 | ₩77,676 | ₩77,836 | -1.39% | 6.6만 |
|---|
| 2026.06.16 | ₩79,530 | ₩79,651 | ₩78,930 | ₩78,930 | -0.75% | 7.5만 |
|---|
| 2026.06.15 | ₩80,024 | ₩80,024 | ₩79,378 | ₩79,450 | -0.72% | 8.3만 |
|---|
| 2026.06.12 | ₩78,823 | ₩79,517 | ₩78,757 | ₩79,344 | +0.66% | 3만 |
|---|
| 2026.06.11 | ₩77,823 | ₩78,797 | ₩77,709 | ₩78,690 | +1.11% | 6.4만 |
|---|
| 2026.06.10 | ₩77,956 | ₩78,516 | ₩77,436 | ₩77,436 | -0.67% | 2.1만 |
|---|
| 2026.06.09 | ₩78,050 | ₩78,610 | ₩76,829 | ₩77,996 | -0.07% | 4.8만 |
|---|
| 2026.06.08 | ₩78,143 | ₩78,143 | ₩77,556 | ₩77,556 | -0.75% | 1.9만 |
|---|
| 2026.06.05 | ₩78,503 | ₩78,550 | ₩77,503 | ₩77,623 | -1.12% | 2.9만 |
|---|
| 2026.06.04 | ₩78,557 | ₩79,010 | ₩78,557 | ₩78,890 | +0.42% | 1.3만 |
|---|
| 2026.06.03 | ₩78,823 | ₩78,926 | ₩78,463 | ₩78,543 | -0.36% | 3.3만 |
|---|
| 2026.06.02 | ₩78,543 | ₩79,117 | ₩78,543 | ₩79,117 | +0.73% | 3.9만 |
|---|
| 2026.06.01 | ₩78,276 | ₩78,730 | ₩78,210 | ₩78,490 | +0.27% | 4.2만 |
|---|
| 2026.05.29 | ₩78,557 | ₩78,701 | ₩78,356 | ₩78,530 | -0.03% | 9천 |
|---|
| 2026.05.28 | ₩78,263 | ₩78,797 | ₩78,183 | ₩78,610 | +0.44% | 1.4만 |
|---|
| 2026.05.27 | ₩78,250 | ₩78,625 | ₩78,250 | ₩78,322 | +0.09% | 1.9만 |
|---|
| 2026.05.26 | ₩78,250 | ₩78,557 | ₩78,250 | ₩78,356 | +0.14% | 2만 |
|---|
| 2026.05.22 | ₩77,623 | ₩77,969 | ₩77,569 | ₩77,969 | +0.45% | 1.9만 |
|---|
| 2026.05.21 | ₩76,515 | ₩77,342 | ₩76,115 | ₩77,262 | +0.98% | 1.5만 |
|---|
| 2026.05.20 | ₩76,115 | ₩76,822 | ₩76,022 | ₩76,822 | +0.93% | 1.5만 |
|---|
| 2026.05.19 | ₩76,075 | ₩76,235 | ₩75,621 | ₩75,875 | -0.26% | 1.3만 |
|---|
| 2026.05.18 | ₩75,928 | ₩76,475 | ₩75,848 | ₩76,355 | +0.56% | 1.3만 |
|---|
| 2026.05.15 | ₩76,302 | ₩76,302 | ₩75,861 | ₩75,888 | -0.54% | 2.4만 |
|---|
| 2026.05.14 | ₩76,822 | ₩77,182 | ₩76,749 | ₩76,862 | +0.05% | 4.5만 |
|---|
| 2026.05.13 | ₩76,809 | ₩76,809 | ₩76,284 | ₩76,547 | -0.34% | 1.4만 |
|---|
| 2026.05.12 | ₩77,009 | ₩77,009 | ₩76,235 | ₩76,795 | -0.28% | 2.3만 |
|---|
| 2026.05.11 | ₩77,182 | ₩77,261 | ₩76,942 | ₩77,062 | -0.16% | 2.5만 |
|---|
| 2026.05.08 | ₩77,316 | ₩77,316 | ₩76,821 | ₩77,029 | -0.37% | 2.5만 |
|---|
| 2026.05.07 | ₩78,023 | ₩78,023 | ₩76,902 | ₩76,929 | -1.40% | 3.9만 |
|---|
| 2026.05.06 | ₩77,956 | ₩78,010 | ₩77,624 | ₩77,876 | -0.10% | 4.4만 |
|---|
| 2026.05.05 | ₩77,436 | ₩77,809 | ₩77,196 | ₩77,607 | +0.22% | 3.7만 |
|---|
| 2026.05.04 | ₩77,436 | ₩77,796 | ₩77,049 | ₩77,174 | -0.34% | 3.2만 |
|---|
| 2026.05.01 | ₩77,863 | ₩77,863 | ₩77,543 | ₩77,567 | -0.38% | 12.9만 |
|---|
| 2026.04.30 | ₩76,502 | ₩77,649 | ₩76,502 | ₩77,543 | +1.36% | 3.1만 |
|---|
| 2026.04.29 | ₩76,782 | ₩76,782 | ₩76,035 | ₩76,275 | -0.66% | 2.5만 |
|---|
| 2026.04.28 | ₩77,036 | ₩77,182 | ₩76,502 | ₩76,649 | -0.50% | 3만 |
|---|
| 2026.04.27 | ₩77,222 | ₩77,563 | ₩77,036 | ₩77,080 | -0.18% | 5.1만 |
|---|
| 2026.04.24 | ₩77,476 | ₩77,476 | ₩76,950 | ₩77,182 | -0.38% | 2.8만 |
|---|
| 2026.04.23 | ₩77,356 | ₩77,577 | ₩76,635 | ₩77,382 | +0.03% | 1.8만 |
|---|
| 2026.04.22 | ₩78,316 | ₩78,316 | ₩77,342 | ₩77,529 | -1.01% | 3.2만 |
|---|
| 2026.04.21 | ₩78,490 | ₩78,670 | ₩77,516 | ₩77,636 | -1.09% | 5.9만 |
|---|
| 2026.04.20 | ₩77,689 | ₩78,256 | ₩77,689 | ₩78,210 | +0.67% | 8.2만 |
|---|
| 2026.04.17 | ₩77,396 | ₩78,103 | ₩77,276 | ₩77,889 | +0.64% | 4만 |
|---|
| 2026.04.16 | ₩76,569 | ₩77,129 | ₩76,569 | ₩77,116 | +0.71% | 5.7만 |
|---|
| 2026.04.15 | ₩76,355 | ₩76,475 | ₩76,088 | ₩76,382 | +0.03% | 5.2만 |
|---|
| 2026.04.14 | ₩76,368 | ₩76,435 | ₩76,075 | ₩76,315 | -0.07% | 11.9만 |
|---|
| 2026.04.13 | ₩75,234 | ₩76,222 | ₩75,208 | ₩76,182 | +1.26% | 5.1만 |
|---|
| 2026.04.10 | ₩75,901 | ₩75,901 | ₩75,381 | ₩75,435 | -0.62% | 10만 |
|---|
| 2026.04.09 | ₩75,555 | ₩75,995 | ₩75,541 | ₩75,837 | +0.37% | 5.9만 |
|---|
| 2026.04.08 | ₩75,688 | ₩75,928 | ₩75,435 | ₩75,901 | +0.28% | 16.3만 |
|---|
| 2026.04.07 | ₩74,300 | ₩74,714 | ₩74,112 | ₩74,501 | +0.27% | 4.4만 |
|---|
| 2026.04.06 | ₩74,234 | ₩74,487 | ₩74,140 | ₩74,461 | +0.31% | 18.4만 |
|---|
| 2026.04.02 | ₩73,046 | ₩74,527 | ₩73,046 | ₩74,274 | +1.68% | 2.4만 |
|---|
| 2026.04.01 | ₩73,740 | ₩74,060 | ₩73,627 | ₩73,740 | 0.00% | 4.5만 |
|---|
| 2026.03.31 | ₩72,806 | ₩73,927 | ₩72,579 | ₩73,513 | +0.97% | 5만 |
|---|
| 2026.03.30 | ₩72,900 | ₩72,900 | ₩71,685 | ₩72,019 | -1.21% | 12.8만 |
|---|
| 2026.03.27 | ₩72,886 | ₩72,980 | ₩72,112 | ₩72,286 | -0.82% | 21.8만 |
|---|
| 2026.03.26 | ₩73,180 | ₩73,967 | ₩73,000 | ₩73,086 | -0.13% | 5.9만 |
|---|
| 2026.03.25 | ₩73,727 | ₩73,988 | ₩73,447 | ₩73,700 | -0.04% | 4.3만 |
|---|
| 2026.03.24 | ₩72,433 | ₩73,547 | ₩72,410 | ₩73,133 | +0.97% | 4.6만 |
|---|
| 2026.03.23 | ₩72,593 | ₩73,540 | ₩72,506 | ₩72,846 | +0.35% | 6.5만 |
|---|
| 2026.03.20 | ₩73,433 | ₩73,480 | ₩71,859 | ₩72,019 | -1.93% | 12.6만 |
|---|
| 2026.03.19 | ₩72,966 | ₩73,847 | ₩72,913 | ₩73,607 | +0.88% | 26.8만 |
|---|
| 2026.03.18 | ₩74,114 | ₩74,300 | ₩73,513 | ₩73,513 | -0.81% | 4.8만 |
|---|
| 2026.03.17 | ₩74,300 | ₩74,847 | ₩74,300 | ₩74,447 | +0.20% | 8.8만 |
|---|
| 2026.03.16 | ₩73,994 | ₩74,247 | ₩73,740 | ₩73,835 | -0.21% | 3.6만 |
|---|
| 2026.03.13 | ₩73,860 | ₩74,127 | ₩73,240 | ₩73,367 | -0.67% | 5.6만 |
|---|
| 2026.03.12 | ₩73,860 | ₩74,167 | ₩73,407 | ₩73,420 | -0.60% | 4만 |
|---|
| 2026.03.11 | ₩74,274 | ₩74,581 | ₩73,960 | ₩74,327 | +0.07% | 3.7만 |
|---|
| 2026.03.10 | ₩74,514 | ₩75,328 | ₩74,407 | ₩74,434 | -0.11% | 5.3만 |
|---|
| 2026.03.09 | ₩73,940 | ₩74,901 | ₩73,113 | ₩74,807 | +1.17% | 9.4만 |
|---|
| 2026.03.06 | ₩74,767 | ₩74,854 | ₩74,108 | ₩74,634 | -0.18% | 12.2만 |
|---|
| 2026.03.05 | ₩75,928 | ₩76,396 | ₩75,181 | ₩75,581 | -0.46% | 12만 |
|---|
| 2026.03.04 | ₩76,395 | ₩76,555 | ₩75,715 | ₩76,395 | 0.00% | 6만 |
|---|
| 2026.03.03 | ₩75,848 | ₩76,434 | ₩74,621 | ₩76,088 | +0.32% | 14.5만 |
|---|
| 2026.03.02 | ₩76,515 | ₩77,389 | ₩76,315 | ₩77,169 | +0.85% | 14.8만 |
|---|
| 2026.02.27 | ₩76,302 | ₩76,935 | ₩76,164 | ₩76,929 | +0.82% | 4.7만 |
|---|
| 2026.02.26 | ₩76,408 | ₩76,822 | ₩76,182 | ₩76,822 | +0.54% | 4.8만 |
|---|
| 2026.02.25 | ₩76,622 | ₩76,769 | ₩75,855 | ₩76,382 | -0.31% | 9.2만 |
|---|
| 2026.02.24 | ₩75,675 | ₩76,395 | ₩75,675 | ₩76,342 | +0.88% | 4.2만 |
|---|
| 2026.02.23 | ₩76,022 | ₩76,328 | ₩75,365 | ₩75,648 | -0.49% | 5.2만 |
|---|
| 2026.02.20 | ₩75,848 | ₩76,411 | ₩75,715 | ₩76,288 | +0.58% | 3.2만 |
|---|
| 2026.02.19 | ₩75,795 | ₩76,154 | ₩75,541 | ₩75,942 | +0.19% | 3.6만 |
|---|
| 2026.02.18 | ₩75,701 | ₩76,235 | ₩75,635 | ₩75,915 | +0.28% | 8.8만 |
|---|
| 2026.02.17 | ₩75,701 | ₩75,888 | ₩74,861 | ₩75,501 | -0.26% | 19.5만 |
|---|
| 2026.02.13 | ₩74,968 | ₩76,115 | ₩74,757 | ₩75,768 | +1.07% | 13만 |
|---|
| 2026.02.12 | ₩76,195 | ₩76,462 | ₩74,647 | ₩74,994 | -1.58% | 14.9만 |
|---|
| 2026.02.11 | ₩76,128 | ₩76,220 | ₩75,469 | ₩75,915 | -0.28% | 8만 |
|---|
| 2026.02.10 | ₩75,568 | ₩76,035 | ₩75,524 | ₩75,848 | +0.37% | 4.3만 |
|---|
| 2026.02.09 | ₩75,114 | ₩75,659 | ₩74,874 | ₩75,515 | +0.53% | 13.2만 |
|---|
| 2026.02.06 | ₩74,247 | ₩75,294 | ₩74,247 | ₩75,248 | +1.35% | 13.2만 |
|---|
| 2026.02.05 | ₩73,967 | ₩74,087 | ₩73,363 | ₩73,567 | -0.54% | 8만 |
|---|
| 2026.02.04 | ₩73,900 | ₩74,527 | ₩73,793 | ₩74,394 | +0.67% | 29.9만 |
|---|
| 2026.02.03 | ₩73,273 | ₩73,894 | ₩72,806 | ₩73,512 | +0.33% | 2.8만 |
|---|
| 2026.02.02 | ₩72,780 | ₩73,367 | ₩72,753 | ₩73,166 | +0.53% | 2.3만 |
|---|
| 2026.01.30 | ₩73,033 | ₩73,153 | ₩72,599 | ₩73,033 | 0.00% | 1.6만 |
|---|
| 2026.01.29 | ₩73,767 | ₩73,767 | ₩72,873 | ₩73,393 | -0.51% | 3.4만 |
|---|
| 2026.01.28 | ₩73,740 | ₩73,753 | ₩73,246 | ₩73,393 | -0.47% | 3.2만 |
|---|
| 2026.01.27 | ₩73,553 | ₩73,647 | ₩73,340 | ₩73,580 | +0.04% | 2.2만 |
|---|
| 2026.01.26 | ₩73,820 | ₩73,894 | ₩73,507 | ₩73,528 | -0.40% | 2.6만 |
|---|
| 2026.01.23 | ₩73,860 | ₩73,860 | ₩73,359 | ₩73,553 | -0.42% | 2만 |
|---|
| 2026.01.22 | ₩73,994 | ₩74,114 | ₩73,784 | ₩73,860 | -0.18% | 4.6만 |
|---|
| 2026.01.21 | ₩73,020 | ₩73,687 | ₩72,900 | ₩73,540 | +0.71% | 4.3만 |
|---|
| 2026.01.20 | ₩72,633 | ₩73,046 | ₩72,410 | ₩72,513 | -0.17% | 2.9만 |
|---|
| 2026.01.16 | ₩73,353 | ₩73,385 | ₩73,086 | ₩73,273 | -0.11% | 2.1만 |
|---|
| 2026.01.15 | ₩73,206 | ₩73,660 | ₩73,153 | ₩73,527 | +0.44% | 3.8만 |
|---|
| 2026.01.14 | ₩72,606 | ₩73,113 | ₩72,606 | ₩73,046 | +0.61% | 2.4만 |
|---|
| 2026.01.13 | ₩72,780 | ₩72,793 | ₩72,366 | ₩72,659 | -0.16% | 2.9만 |
|---|
| 2026.01.12 | ₩72,473 | ₩72,570 | ₩72,353 | ₩72,553 | +0.11% | 7.5만 |
|---|
| 2026.01.09 | ₩72,313 | ₩72,619 | ₩72,099 | ₩72,535 | +0.31% | 1.9만 |
|---|
| 2026.01.08 | ₩71,245 | ₩72,192 | ₩71,245 | ₩72,032 | +1.10% | 5.1만 |
|---|
| 2026.01.07 | ₩72,192 | ₩72,192 | ₩71,412 | ₩71,413 | -1.08% | 1.8만 |
|---|
| 2026.01.06 | ₩71,379 | ₩72,233 | ₩71,379 | ₩72,139 | +1.07% | 2.9만 |
|---|
| 2026.01.05 | ₩71,098 | ₩71,592 | ₩70,952 | ₩71,365 | +0.38% | 17만 |
|---|
| 2026.01.02 | ₩70,565 | ₩71,018 | ₩70,111 | ₩70,845 | +0.40% | 5.3만 |
|---|
| 2025.12.31 | ₩70,792 | ₩70,792 | ₩70,151 | ₩70,231 | -0.79% | 2.3만 |
|---|
| 2025.12.30 | ₩70,845 | ₩70,978 | ₩70,752 | ₩70,765 | -0.11% | 2.1만 |
|---|
| 2025.12.29 | ₩70,818 | ₩70,912 | ₩70,698 | ₩70,805 | -0.02% | 2.3만 |
|---|
| 2025.12.26 | ₩71,045 | ₩71,045 | ₩70,765 | ₩71,045 | 0.00% | 2.3만 |
|---|
| 2025.12.24 | ₩70,885 | ₩71,125 | ₩70,792 | ₩71,058 | +0.24% | 2.3만 |
|---|
| 2025.12.23 | ₩70,952 | ₩70,952 | ₩70,645 | ₩70,805 | -0.21% | 1.8만 |
|---|
| 2025.12.22 | ₩70,618 | ₩71,105 | ₩70,618 | ₩71,018 | +0.57% | 3.5만 |
|---|
| 2025.12.19 | ₩70,311 | ₩70,974 | ₩70,311 | ₩70,790 | +0.68% | 2.5만 |
|---|
| 2025.12.18 | ₩70,618 | ₩70,885 | ₩70,285 | ₩70,350 | -0.38% | 3.7만 |
|---|
| 2025.12.17 | ₩70,418 | ₩70,832 | ₩70,138 | ₩70,153 | -0.38% | 4.3만 |
|---|
| 2025.12.16 | ₩70,698 | ₩70,738 | ₩70,004 | ₩70,245 | -0.64% | 4.5만 |
|---|
| 2025.12.15 | ₩71,365 | ₩71,365 | ₩70,598 | ₩70,792 | -0.80% | 2.8만 |
|---|
| 2025.12.12 | ₩71,872 | ₩71,872 | ₩70,858 | ₩70,938 | -1.30% | 3.1만 |
|---|
| 2025.12.11 | ₩71,058 | ₩71,673 | ₩71,058 | ₩71,645 | +0.83% | 2.3만 |
|---|
| 2025.12.10 | ₩70,111 | ₩71,288 | ₩70,111 | ₩71,058 | +1.35% | 2만 |
|---|
| 2025.12.09 | ₩70,058 | ₩70,538 | ₩70,058 | ₩70,058 | 0.00% | 4.6만 |
|---|
| 2025.12.08 | ₩70,672 | ₩70,672 | ₩70,098 | ₩70,098 | -0.81% | 1.7만 |
|---|
| 2025.12.05 | ₩70,511 | ₩70,898 | ₩70,511 | ₩70,538 | +0.04% | 1.6만 |
|---|
| 2025.12.04 | ₩70,338 | ₩70,618 | ₩70,325 | ₩70,431 | +0.13% | 5.5만 |
|---|
| 2025.12.03 | ₩69,938 | ₩70,338 | ₩69,938 | ₩70,294 | +0.51% | 1.4만 |
|---|
| 2025.12.02 | ₩70,218 | ₩70,218 | ₩69,698 | ₩69,790 | -0.61% | 7.1천 |
|---|
| 2025.12.01 | ₩70,015 | ₩70,465 | ₩69,964 | ₩69,978 | -0.05% | 2만 |
|---|
| 2025.11.28 | ₩70,218 | ₩70,517 | ₩70,211 | ₩70,351 | +0.19% | 1.2만 |
|---|
| 2025.11.26 | ₩69,604 | ₩70,298 | ₩69,604 | ₩69,996 | +0.56% | 1.9만 |
|---|
| 2025.11.25 | ₩68,604 | ₩69,471 | ₩68,590 | ₩69,404 | +1.17% | 3.4만 |
|---|
| 2025.11.24 | ₩68,016 | ₩68,521 | ₩67,816 | ₩68,497 | +0.71% | 1만 |
|---|
| 2025.11.21 | ₩66,882 | ₩68,099 | ₩66,882 | ₩67,923 | +1.56% | 1.8만 |
|---|
| 2025.11.20 | ₩68,283 | ₩68,483 | ₩66,522 | ₩66,522 | -2.58% | 2.4만 |
|---|
| 2025.11.19 | ₩67,790 | ₩67,876 | ₩67,309 | ₩67,632 | -0.23% | 3.2만 |
|---|
| 2025.11.18 | ₩67,403 | ₩67,948 | ₩67,189 | ₩67,800 | +0.59% | 1.5만 |
|---|
| 2025.11.17 | ₩68,417 | ₩68,604 | ₩67,403 | ₩67,550 | -1.27% | 1.7만 |
|---|
| 2025.11.14 | ₩67,950 | ₩68,910 | ₩67,950 | ₩68,514 | +0.83% | 2.4만 |
|---|
| 2025.11.13 | ₩69,324 | ₩69,417 | ₩68,550 | ₩68,609 | -1.03% | 1.3만 |
|---|
| 2025.11.12 | ₩69,604 | ₩69,884 | ₩69,535 | ₩69,535 | -0.10% | 7천 |
|---|
| 2025.11.11 | ₩69,137 | ₩69,581 | ₩69,137 | ₩69,473 | +0.49% | 1.6만 |
|---|
| 2025.11.10 | ₩69,151 | ₩69,220 | ₩68,644 | ₩69,040 | -0.16% | 2.5만 |
|---|
| 2025.11.07 | ₩67,723 | ₩68,566 | ₩67,703 | ₩68,566 | +1.25% | 2.3만 |
|---|
| 2025.11.06 | ₩68,497 | ₩68,692 | ₩67,956 | ₩67,958 | -0.79% | 2.2만 |
|---|
| 2025.11.05 | ₩68,123 | ₩68,836 | ₩68,123 | ₩68,562 | +0.64% | 1.9만 |
|---|
| 2025.11.04 | ₩68,003 | ₩68,370 | ₩67,936 | ₩68,110 | +0.16% | 2만 |
|---|
| 2025.11.03 | ₩68,977 | ₩68,977 | ₩68,357 | ₩68,790 | -0.27% | 3만 |
|---|
| 2025.10.31 | ₩68,577 | ₩69,111 | ₩68,577 | ₩69,044 | +0.68% | 2.3만 |
|---|
| 2025.10.30 | ₩68,830 | ₩69,336 | ₩68,617 | ₩68,630 | -0.29% | 1.1만 |
|---|
| 2025.10.29 | ₩69,871 | ₩69,918 | ₩69,111 | ₩69,204 | -0.95% | 1.7만 |
|---|
| 2025.10.28 | ₩70,485 | ₩70,485 | ₩69,924 | ₩69,978 | -0.72% | 2.1만 |
|---|
| 2025.10.27 | ₩70,685 | ₩70,685 | ₩70,418 | ₩70,610 | -0.11% | 1.8만 |
|---|
| 2025.10.24 | ₩70,605 | ₩70,631 | ₩70,231 | ₩70,231 | -0.53% | 2만 |
|---|
| 2025.10.23 | ₩69,751 | ₩70,125 | ₩69,596 | ₩69,991 | +0.34% | 2.6만 |
|---|
| 2025.10.22 | ₩69,804 | ₩69,804 | ₩69,164 | ₩69,449 | -0.51% | 8.3천 |
|---|
| 2025.10.21 | ₩69,764 | ₩70,091 | ₩69,585 | ₩69,844 | +0.11% | 2.4만 |
|---|
| 2025.10.20 | ₩69,537 | ₩69,911 | ₩69,537 | ₩69,844 | +0.44% | 4.2만 |
|---|
| 2025.10.17 | ₩68,884 | ₩69,197 | ₩68,764 | ₩69,159 | +0.40% | 2.5만 |
|---|
| 2025.10.16 | ₩69,938 | ₩69,984 | ₩68,844 | ₩69,033 | -1.29% | 2만 |
|---|
| 2025.10.15 | ₩69,978 | ₩70,004 | ₩69,559 | ₩69,722 | -0.37% | 8.5천 |
|---|
| 2025.10.14 | ₩68,430 | ₩69,776 | ₩68,430 | ₩69,511 | +1.58% | 2.2만 |
|---|
| 2025.10.13 | ₩68,684 | ₩69,124 | ₩68,636 | ₩68,986 | +0.44% | 5.7만 |
|---|
| 2025.10.10 | ₩69,844 | ₩69,844 | ₩68,003 | ₩68,003 | -2.64% | 2.5만 |
|---|