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 | ₩78,318 | ₩78,398 | ₩78,117 | ₩78,318 | 0.00% | 1.8만 |
| 2026.10.08 | ₩77,463 | ₩77,997 | ₩77,410 | ₩77,997 | +0.69% | 2.3만 |
| 2026.10.07 | ₩78,011 | ₩78,037 | ₩77,516 | ₩77,703 | -0.39% | 1.5만 |
| 2026.10.06 | ₩78,278 | ₩78,745 | ₩78,176 | ₩78,572 | +0.38% | 2.1만 |
| 2026.10.05 | ₩77,436 | ₩78,131 | ₩77,436 | ₩77,877 | +0.57% | 10.4만 |
| 2026.10.02 | ₩77,396 | ₩77,658 | ₩77,223 | ₩77,463 | +0.09% | 3만 |
| 2026.10.01 | ₩76,408 | ₩76,929 | ₩76,127 | ₩76,849 | +0.58% | 1.4만 |
| 2026.09.30 | ₩77,276 | ₩77,276 | ₩76,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,488 |
| -1.02% |
| 2.3만 |
| 2026.09.29 | ₩76,996 | ₩77,076 | ₩76,596 | ₩76,915 | -0.10% | 3.1만 |
|---|
| 2026.09.28 | ₩77,396 | ₩77,396 | ₩76,795 | ₩76,996 | -0.52% | 13.3만 |
|---|
| 2026.09.25 | ₩77,690 | ₩77,844 | ₩77,356 | ₩77,690 | 0.00% | 2.6만 |
|---|
| 2026.09.24 | ₩77,864 | ₩77,864 | ₩77,430 | ₩77,583 | -0.36% | 2.5만 |
|---|
| 2026.09.23 | ₩78,478 | ₩78,490 | ₩77,944 | ₩77,957 | -0.66% | 1.6만 |
|---|
| 2026.09.22 | ₩78,812 | ₩78,899 | ₩78,638 | ₩78,672 | -0.18% | 2.5만 |
|---|
| 2026.09.21 | ₩78,692 | ₩78,765 | ₩78,438 | ₩78,625 | -0.08% | 8.2만 |
|---|
| 2026.09.18 | ₩79,092 | ₩79,092 | ₩78,585 | ₩78,681 | -0.52% | 3.6만 |
|---|
| 2026.09.17 | ₩79,573 | ₩79,573 | ₩79,226 | ₩79,226 | -0.44% | 1.4만 |
|---|
| 2026.09.16 | ₩79,560 | ₩79,620 | ₩78,338 | ₩78,772 | -0.99% | 12.1만 |
|---|
| 2026.09.15 | ₩79,640 | ₩79,734 | ₩79,426 | ₩79,480 | -0.20% | 2.3만 |
|---|
| 2026.09.14 | ₩79,787 | ₩80,107 | ₩79,760 | ₩79,760 | -0.03% | 6.5만 |
|---|
| 2026.09.11 | ₩80,107 | ₩80,107 | ₩79,787 | ₩79,959 | -0.19% | 3.6만 |
|---|
| 2026.09.10 | ₩79,827 | ₩79,907 | ₩79,440 | ₩79,440 | -0.49% | 4.4만 |
|---|
| 2026.09.09 | ₩80,962 | ₩80,962 | ₩80,081 | ₩80,094 | -1.07% | 3만 |
|---|
| 2026.09.08 | ₩81,456 | ₩81,496 | ₩81,029 | ₩81,029 | -0.52% | 3.9만 |
|---|
| 2026.09.04 | ₩81,323 | ₩81,686 | ₩81,203 | ₩81,510 | +0.23% | 1.1만 |
|---|
| 2026.09.03 | ₩81,951 | ₩81,951 | ₩81,476 | ₩81,817 | -0.16% | 2만 |
|---|
| 2026.09.02 | ₩81,109 | ₩81,578 | ₩81,069 | ₩81,479 | +0.46% | 2만 |
|---|
| 2026.09.01 | ₩81,390 | ₩81,476 | ₩80,842 | ₩80,976 | -0.51% | 3.8만 |
|---|
| 2026.08.31 | ₩81,764 | ₩81,764 | ₩81,323 | ₩81,577 | -0.23% | 2.9만 |
|---|
| 2026.08.28 | ₩82,512 | ₩82,525 | ₩81,724 | ₩81,857 | -0.79% | 2.3만 |
|---|
| 2026.08.27 | ₩82,485 | ₩82,485 | ₩82,139 | ₩82,311 | -0.21% | 3.3만 |
|---|
| 2026.08.26 | ₩82,124 | ₩82,685 | ₩82,124 | ₩82,445 | +0.39% | 5.5만 |
|---|
| 2026.08.25 | ₩82,311 | ₩82,365 | ₩82,071 | ₩82,325 | +0.02% | 2.5만 |
|---|
| 2026.08.24 | ₩82,338 | ₩82,458 | ₩82,092 | ₩82,283 | -0.07% | 1.8만 |
|---|
| 2026.08.21 | ₩82,431 | ₩82,565 | ₩82,298 | ₩82,431 | 0.00% | 2.7만 |
|---|
| 2026.08.20 | ₩82,004 | ₩82,512 | ₩81,977 | ₩81,977 | -0.03% | 2.8만 |
|---|
| 2026.08.19 | ₩82,351 | ₩82,851 | ₩82,345 | ₩82,471 | +0.15% | 4.2만 |
|---|
| 2026.08.18 | ₩82,191 | ₩82,191 | ₩81,603 | ₩81,603 | -0.71% | 1.7만 |
|---|
| 2026.08.17 | ₩82,405 | ₩82,405 | ₩82,151 | ₩82,191 | -0.26% | 2.3만 |
|---|
| 2026.08.14 | ₩82,632 | ₩82,698 | ₩82,538 | ₩82,616 | -0.02% | 2.1만 |
|---|
| 2026.08.13 | ₩82,084 | ₩82,512 | ₩82,071 | ₩82,445 | +0.44% | 2.9만 |
|---|
| 2026.08.12 | ₩81,897 | ₩82,031 | ₩81,537 | ₩81,937 | +0.05% | 2.9만 |
|---|
| 2026.08.11 | ₩81,390 | ₩81,857 | ₩81,378 | ₩81,718 | +0.40% | 1.7만 |
|---|
| 2026.08.10 | ₩81,350 | ₩81,507 | ₩81,231 | ₩81,470 | +0.15% | 3.2만 |
|---|
| 2026.08.07 | ₩81,176 | ₩81,537 | ₩81,076 | ₩81,379 | +0.25% | 3.7만 |
|---|
| 2026.08.06 | ₩80,722 | ₩80,929 | ₩80,508 | ₩80,568 | -0.19% | 2.6만 |
|---|
| 2026.08.05 | ₩81,403 | ₩81,403 | ₩80,642 | ₩80,749 | -0.80% | 1.5만 |
|---|
| 2026.08.04 | ₩79,987 | ₩81,196 | ₩79,934 | ₩81,123 | +1.42% | 3.9만 |
|---|
| 2026.08.03 | ₩79,199 | ₩79,987 | ₩79,199 | ₩79,961 | +0.96% | 2.4만 |
|---|
| 2026.07.31 | ₩79,466 | ₩79,466 | ₩78,672 | ₩79,199 | -0.34% | 3.4만 |
|---|
| 2026.07.30 | ₩79,346 | ₩79,426 | ₩78,545 | ₩79,320 | -0.03% | 2.7만 |
|---|
| 2026.07.29 | ₩79,974 | ₩80,041 | ₩79,167 | ₩79,253 | -0.90% | 2.4만 |
|---|
| 2026.07.28 | ₩79,480 | ₩80,001 | ₩79,466 | ₩79,880 | +0.50% | 3.3만 |
|---|
| 2026.07.27 | ₩79,146 | ₩79,600 | ₩79,106 | ₩79,267 | +0.15% | 2만 |
|---|
| 2026.07.24 | ₩78,692 | ₩79,226 | ₩78,692 | ₩78,911 | +0.28% | 1.9만 |
|---|
| 2026.07.23 | ₩78,665 | ₩78,959 | ₩78,339 | ₩78,558 | -0.14% | 3.5만 |
|---|
| 2026.07.22 | ₩79,159 | ₩79,426 | ₩78,919 | ₩79,012 | -0.19% | 1.7만 |
|---|
| 2026.07.21 | ₩78,732 | ₩78,986 | ₩78,505 | ₩78,946 | +0.27% | 2.5만 |
|---|
| 2026.07.20 | ₩78,819 | ₩78,879 | ₩78,465 | ₩78,495 | -0.41% | 9.1천 |
|---|
| 2026.07.17 | ₩79,052 | ₩79,533 | ₩78,772 | ₩78,852 | -0.25% | 6.6만 |
|---|
| 2026.07.16 | ₩78,785 | ₩79,360 | ₩78,785 | ₩79,306 | +0.66% | 3.9만 |
|---|
| 2026.07.15 | ₩79,186 | ₩79,226 | ₩78,638 | ₩78,812 | -0.47% | 2.3만 |
|---|
| 2026.07.14 | ₩79,266 | ₩79,360 | ₩78,905 | ₩79,022 | -0.31% | 1.3만 |
|---|
| 2026.07.13 | ₩79,226 | ₩79,466 | ₩78,905 | ₩79,039 | -0.24% | 4.3만 |
|---|
| 2026.07.10 | ₩79,199 | ₩79,199 | ₩78,879 | ₩79,092 | -0.13% | 1.9만 |
|---|
| 2026.07.09 | ₩78,638 | ₩79,213 | ₩78,638 | ₩78,986 | +0.44% | 2만 |
|---|
| 2026.07.08 | ₩78,905 | ₩78,905 | ₩78,264 | ₩78,532 | -0.47% | 3.6만 |
|---|
| 2026.07.07 | ₩79,814 | ₩79,814 | ₩79,225 | ₩79,279 | -0.67% | 2.8만 |
|---|
| 2026.07.06 | ₩79,547 | ₩79,595 | ₩79,253 | ₩79,442 | -0.13% | 2.3만 |
|---|
| 2026.07.02 | ₩79,413 | ₩79,934 | ₩78,852 | ₩79,453 | +0.05% | 3만 |
|---|
| 2026.07.01 | ₩78,972 | ₩79,693 | ₩78,972 | ₩79,116 | +0.18% | 11.3만 |
|---|
| 2026.06.30 | ₩79,092 | ₩79,293 | ₩78,852 | ₩79,138 | +0.06% | 3.6만 |
|---|
| 2026.06.29 | ₩79,253 | ₩79,346 | ₩78,813 | ₩79,279 | +0.03% | 2.8만 |
|---|
| 2026.06.26 | ₩78,224 | ₩78,972 | ₩78,224 | ₩78,972 | +0.96% | 2.9만 |
|---|
| 2026.06.25 | ₩78,491 | ₩78,912 | ₩78,296 | ₩78,478 | -0.02% | 3.4만 |
|---|
| 2026.06.24 | ₩77,557 | ₩78,264 | ₩77,557 | ₩77,890 | +0.43% | 1.3만 |
|---|
| 2026.06.23 | ₩77,183 | ₩77,931 | ₩77,183 | ₩77,643 | +0.60% | 1.9만 |
|---|
| 2026.06.22 | ₩77,931 | ₩77,977 | ₩77,690 | ₩77,837 | -0.12% | 2.7만 |
|---|
| 2026.06.18 | ₩78,438 | ₩78,438 | ₩77,984 | ₩78,131 | -0.39% | 9.7만 |
|---|
| 2026.06.17 | ₩79,012 | ₩79,346 | ₩77,757 | ₩77,917 | -1.39% | 6.6만 |
|---|
| 2026.06.16 | ₩79,613 | ₩79,734 | ₩79,012 | ₩79,012 | -0.75% | 7.5만 |
|---|
| 2026.06.15 | ₩80,107 | ₩80,107 | ₩79,461 | ₩79,533 | -0.72% | 8.3만 |
|---|
| 2026.06.12 | ₩78,905 | ₩79,600 | ₩78,839 | ₩79,426 | +0.66% | 3만 |
|---|
| 2026.06.11 | ₩77,904 | ₩78,879 | ₩77,790 | ₩78,772 | +1.11% | 6.4만 |
|---|
| 2026.06.10 | ₩78,037 | ₩78,598 | ₩77,516 | ₩77,516 | -0.67% | 2.1만 |
|---|
| 2026.06.09 | ₩78,131 | ₩78,692 | ₩76,909 | ₩78,077 | -0.07% | 4.8만 |
|---|
| 2026.06.08 | ₩78,224 | ₩78,224 | ₩77,637 | ₩77,637 | -0.75% | 1.9만 |
|---|
| 2026.06.05 | ₩78,585 | ₩78,632 | ₩77,583 | ₩77,703 | -1.12% | 2.9만 |
|---|
| 2026.06.04 | ₩78,638 | ₩79,092 | ₩78,638 | ₩78,972 | +0.42% | 1.3만 |
|---|
| 2026.06.03 | ₩78,905 | ₩79,008 | ₩78,545 | ₩78,625 | -0.36% | 3.3만 |
|---|
| 2026.06.02 | ₩78,625 | ₩79,199 | ₩78,625 | ₩79,199 | +0.73% | 3.9만 |
|---|
| 2026.06.01 | ₩78,358 | ₩78,812 | ₩78,291 | ₩78,572 | +0.27% | 4.2만 |
|---|
| 2026.05.29 | ₩78,638 | ₩78,783 | ₩78,438 | ₩78,612 | -0.03% | 9천 |
|---|
| 2026.05.28 | ₩78,345 | ₩78,879 | ₩78,264 | ₩78,692 | +0.44% | 1.4만 |
|---|
| 2026.05.27 | ₩78,331 | ₩78,706 | ₩78,331 | ₩78,403 | +0.09% | 1.9만 |
|---|
| 2026.05.26 | ₩78,331 | ₩78,638 | ₩78,331 | ₩78,438 | +0.14% | 2만 |
|---|
| 2026.05.22 | ₩77,703 | ₩78,051 | ₩77,650 | ₩78,051 | +0.45% | 1.9만 |
|---|
| 2026.05.21 | ₩76,595 | ₩77,423 | ₩76,194 | ₩77,343 | +0.98% | 1.5만 |
|---|
| 2026.05.20 | ₩76,194 | ₩76,902 | ₩76,101 | ₩76,902 | +0.93% | 1.5만 |
|---|
| 2026.05.19 | ₩76,154 | ₩76,314 | ₩75,700 | ₩75,954 | -0.26% | 1.3만 |
|---|
| 2026.05.18 | ₩76,007 | ₩76,555 | ₩75,927 | ₩76,435 | +0.56% | 1.3만 |
|---|
| 2026.05.15 | ₩76,381 | ₩76,381 | ₩75,941 | ₩75,967 | -0.54% | 2.4만 |
|---|
| 2026.05.14 | ₩76,902 | ₩77,263 | ₩76,829 | ₩76,942 | +0.05% | 4.5만 |
|---|
| 2026.05.13 | ₩76,889 | ₩76,889 | ₩76,364 | ₩76,627 | -0.34% | 1.4만 |
|---|
| 2026.05.12 | ₩77,089 | ₩77,089 | ₩76,314 | ₩76,875 | -0.28% | 2.3만 |
|---|
| 2026.05.11 | ₩77,263 | ₩77,342 | ₩77,022 | ₩77,143 | -0.16% | 2.5만 |
|---|
| 2026.05.08 | ₩77,396 | ₩77,396 | ₩76,901 | ₩77,109 | -0.37% | 2.5만 |
|---|
| 2026.05.07 | ₩78,104 | ₩78,104 | ₩76,982 | ₩77,009 | -1.40% | 3.9만 |
|---|
| 2026.05.06 | ₩78,037 | ₩78,091 | ₩77,705 | ₩77,957 | -0.10% | 4.4만 |
|---|
| 2026.05.05 | ₩77,516 | ₩77,890 | ₩77,276 | ₩77,687 | +0.22% | 3.7만 |
|---|
| 2026.05.04 | ₩77,516 | ₩77,877 | ₩77,129 | ₩77,255 | -0.34% | 3.2만 |
|---|
| 2026.05.01 | ₩77,944 | ₩77,944 | ₩77,623 | ₩77,647 | -0.38% | 12.9만 |
|---|
| 2026.04.30 | ₩76,582 | ₩77,730 | ₩76,582 | ₩77,623 | +1.36% | 3.1만 |
|---|
| 2026.04.29 | ₩76,862 | ₩76,862 | ₩76,114 | ₩76,355 | -0.66% | 2.5만 |
|---|
| 2026.04.28 | ₩77,116 | ₩77,263 | ₩76,582 | ₩76,728 | -0.50% | 3만 |
|---|
| 2026.04.27 | ₩77,303 | ₩77,643 | ₩77,116 | ₩77,160 | -0.18% | 5.1만 |
|---|
| 2026.04.24 | ₩77,557 | ₩77,557 | ₩77,030 | ₩77,263 | -0.38% | 2.8만 |
|---|
| 2026.04.23 | ₩77,436 | ₩77,658 | ₩76,715 | ₩77,463 | +0.03% | 1.8만 |
|---|
| 2026.04.22 | ₩78,398 | ₩78,398 | ₩77,423 | ₩77,610 | -1.01% | 3.2만 |
|---|
| 2026.04.21 | ₩78,572 | ₩78,752 | ₩77,597 | ₩77,717 | -1.09% | 5.9만 |
|---|
| 2026.04.20 | ₩77,770 | ₩78,338 | ₩77,770 | ₩78,291 | +0.67% | 8.2만 |
|---|
| 2026.04.17 | ₩77,476 | ₩78,184 | ₩77,356 | ₩77,971 | +0.64% | 4만 |
|---|
| 2026.04.16 | ₩76,648 | ₩77,209 | ₩76,648 | ₩77,196 | +0.71% | 5.7만 |
|---|
| 2026.04.15 | ₩76,435 | ₩76,555 | ₩76,168 | ₩76,461 | +0.03% | 5.2만 |
|---|
| 2026.04.14 | ₩76,448 | ₩76,515 | ₩76,154 | ₩76,395 | -0.07% | 11.9만 |
|---|
| 2026.04.13 | ₩75,313 | ₩76,301 | ₩75,286 | ₩76,261 | +1.26% | 5.1만 |
|---|
| 2026.04.10 | ₩75,981 | ₩75,981 | ₩75,460 | ₩75,513 | -0.62% | 10만 |
|---|
| 2026.04.09 | ₩75,633 | ₩76,074 | ₩75,620 | ₩75,916 | +0.37% | 5.9만 |
|---|
| 2026.04.08 | ₩75,767 | ₩76,007 | ₩75,513 | ₩75,981 | +0.28% | 16.3만 |
|---|
| 2026.04.07 | ₩74,378 | ₩74,792 | ₩74,190 | ₩74,578 | +0.27% | 4.4만 |
|---|
| 2026.04.06 | ₩74,311 | ₩74,565 | ₩74,218 | ₩74,538 | +0.31% | 18.4만 |
|---|
| 2026.04.02 | ₩73,122 | ₩74,605 | ₩73,122 | ₩74,351 | +1.68% | 2.4만 |
|---|
| 2026.04.01 | ₩73,817 | ₩74,137 | ₩73,703 | ₩73,817 | 0.00% | 4.5만 |
|---|
| 2026.03.31 | ₩72,882 | ₩74,004 | ₩72,655 | ₩73,590 | +0.97% | 5만 |
|---|
| 2026.03.30 | ₩72,976 | ₩72,976 | ₩71,760 | ₩72,094 | -1.21% | 12.8만 |
|---|
| 2026.03.27 | ₩72,962 | ₩73,056 | ₩72,188 | ₩72,361 | -0.82% | 21.8만 |
|---|
| 2026.03.26 | ₩73,256 | ₩74,044 | ₩73,076 | ₩73,163 | -0.13% | 5.9만 |
|---|
| 2026.03.25 | ₩73,804 | ₩74,065 | ₩73,523 | ₩73,777 | -0.04% | 4.3만 |
|---|
| 2026.03.24 | ₩72,508 | ₩73,623 | ₩72,485 | ₩73,209 | +0.97% | 4.6만 |
|---|
| 2026.03.23 | ₩72,668 | ₩73,617 | ₩72,582 | ₩72,922 | +0.35% | 6.5만 |
|---|
| 2026.03.20 | ₩73,510 | ₩73,557 | ₩71,934 | ₩72,094 | -1.93% | 12.6만 |
|---|
| 2026.03.19 | ₩73,042 | ₩73,924 | ₩72,989 | ₩73,683 | +0.88% | 26.8만 |
|---|
| 2026.03.18 | ₩74,191 | ₩74,378 | ₩73,590 | ₩73,590 | -0.81% | 4.8만 |
|---|
| 2026.03.17 | ₩74,378 | ₩74,925 | ₩74,378 | ₩74,525 | +0.20% | 8.8만 |
|---|
| 2026.03.16 | ₩74,071 | ₩74,324 | ₩73,817 | ₩73,912 | -0.21% | 3.6만 |
|---|
| 2026.03.13 | ₩73,937 | ₩74,204 | ₩73,316 | ₩73,443 | -0.67% | 5.6만 |
|---|
| 2026.03.12 | ₩73,937 | ₩74,244 | ₩73,483 | ₩73,496 | -0.60% | 4만 |
|---|
| 2026.03.11 | ₩74,351 | ₩74,658 | ₩74,037 | ₩74,405 | +0.07% | 3.7만 |
|---|
| 2026.03.10 | ₩74,592 | ₩75,406 | ₩74,485 | ₩74,511 | -0.11% | 5.3만 |
|---|
| 2026.03.09 | ₩74,017 | ₩74,979 | ₩73,189 | ₩74,885 | +1.17% | 9.4만 |
|---|
| 2026.03.06 | ₩74,845 | ₩74,932 | ₩74,186 | ₩74,712 | -0.18% | 12.2만 |
|---|
| 2026.03.05 | ₩76,007 | ₩76,476 | ₩75,259 | ₩75,660 | -0.46% | 12만 |
|---|
| 2026.03.04 | ₩76,475 | ₩76,635 | ₩75,794 | ₩76,475 | 0.00% | 6만 |
|---|
| 2026.03.03 | ₩75,927 | ₩76,513 | ₩74,698 | ₩76,168 | +0.32% | 14.5만 |
|---|
| 2026.03.02 | ₩76,595 | ₩77,470 | ₩76,395 | ₩77,249 | +0.85% | 14.8만 |
|---|
| 2026.02.27 | ₩76,381 | ₩77,016 | ₩76,244 | ₩77,009 | +0.82% | 4.7만 |
|---|
| 2026.02.26 | ₩76,488 | ₩76,902 | ₩76,261 | ₩76,902 | +0.54% | 4.8만 |
|---|
| 2026.02.25 | ₩76,702 | ₩76,849 | ₩75,934 | ₩76,461 | -0.31% | 9.2만 |
|---|
| 2026.02.24 | ₩75,754 | ₩76,475 | ₩75,754 | ₩76,421 | +0.88% | 4.2만 |
|---|
| 2026.02.23 | ₩76,101 | ₩76,408 | ₩75,444 | ₩75,727 | -0.49% | 5.2만 |
|---|
| 2026.02.20 | ₩75,927 | ₩76,491 | ₩75,794 | ₩76,368 | +0.58% | 3.2만 |
|---|
| 2026.02.19 | ₩75,874 | ₩76,233 | ₩75,620 | ₩76,021 | +0.19% | 3.6만 |
|---|
| 2026.02.18 | ₩75,780 | ₩76,314 | ₩75,713 | ₩75,994 | +0.28% | 8.8만 |
|---|
| 2026.02.17 | ₩75,780 | ₩75,967 | ₩74,939 | ₩75,580 | -0.26% | 19.5만 |
|---|
| 2026.02.13 | ₩75,046 | ₩76,194 | ₩74,835 | ₩75,847 | +1.07% | 13만 |
|---|
| 2026.02.12 | ₩76,274 | ₩76,542 | ₩74,725 | ₩75,072 | -1.58% | 14.9만 |
|---|
| 2026.02.11 | ₩76,208 | ₩76,300 | ₩75,548 | ₩75,994 | -0.28% | 8만 |
|---|
| 2026.02.10 | ₩75,647 | ₩76,114 | ₩75,603 | ₩75,927 | +0.37% | 4.3만 |
|---|
| 2026.02.09 | ₩75,193 | ₩75,738 | ₩74,952 | ₩75,593 | +0.53% | 13.2만 |
|---|
| 2026.02.06 | ₩74,324 | ₩75,373 | ₩74,324 | ₩75,326 | +1.35% | 13.2만 |
|---|
| 2026.02.05 | ₩74,044 | ₩74,164 | ₩73,439 | ₩73,643 | -0.54% | 8만 |
|---|
| 2026.02.04 | ₩73,977 | ₩74,605 | ₩73,870 | ₩74,471 | +0.67% | 29.9만 |
|---|
| 2026.02.03 | ₩73,350 | ₩73,971 | ₩72,882 | ₩73,589 | +0.33% | 2.8만 |
|---|
| 2026.02.02 | ₩72,855 | ₩73,443 | ₩72,829 | ₩73,243 | +0.53% | 2.3만 |
|---|
| 2026.01.30 | ₩73,109 | ₩73,229 | ₩72,675 | ₩73,109 | 0.00% | 1.6만 |
|---|
| 2026.01.29 | ₩73,844 | ₩73,844 | ₩72,949 | ₩73,470 | -0.51% | 3.4만 |
|---|
| 2026.01.28 | ₩73,817 | ₩73,830 | ₩73,323 | ₩73,470 | -0.47% | 3.2만 |
|---|
| 2026.01.27 | ₩73,630 | ₩73,723 | ₩73,416 | ₩73,657 | +0.04% | 2.2만 |
|---|
| 2026.01.26 | ₩73,897 | ₩73,971 | ₩73,583 | ₩73,605 | -0.40% | 2.6만 |
|---|
| 2026.01.23 | ₩73,937 | ₩73,937 | ₩73,435 | ₩73,630 | -0.42% | 2만 |
|---|
| 2026.01.22 | ₩74,071 | ₩74,191 | ₩73,861 | ₩73,937 | -0.18% | 4.6만 |
|---|
| 2026.01.21 | ₩73,096 | ₩73,764 | ₩72,976 | ₩73,617 | +0.71% | 4.3만 |
|---|
| 2026.01.20 | ₩72,708 | ₩73,122 | ₩72,485 | ₩72,588 | -0.17% | 2.9만 |
|---|
| 2026.01.16 | ₩73,430 | ₩73,462 | ₩73,163 | ₩73,350 | -0.11% | 2.1만 |
|---|
| 2026.01.15 | ₩73,283 | ₩73,737 | ₩73,229 | ₩73,603 | +0.44% | 3.8만 |
|---|
| 2026.01.14 | ₩72,682 | ₩73,189 | ₩72,682 | ₩73,122 | +0.61% | 2.4만 |
|---|
| 2026.01.13 | ₩72,855 | ₩72,869 | ₩72,441 | ₩72,735 | -0.16% | 2.9만 |
|---|
| 2026.01.12 | ₩72,548 | ₩72,646 | ₩72,428 | ₩72,628 | +0.11% | 7.5만 |
|---|
| 2026.01.09 | ₩72,388 | ₩72,695 | ₩72,174 | ₩72,611 | +0.31% | 1.9만 |
|---|
| 2026.01.08 | ₩71,319 | ₩72,268 | ₩71,319 | ₩72,107 | +1.10% | 5.1만 |
|---|
| 2026.01.07 | ₩72,268 | ₩72,268 | ₩71,486 | ₩71,488 | -1.08% | 1.8만 |
|---|
| 2026.01.06 | ₩71,453 | ₩72,308 | ₩71,453 | ₩72,214 | +1.07% | 2.9만 |
|---|
| 2026.01.05 | ₩71,173 | ₩71,667 | ₩71,026 | ₩71,440 | +0.38% | 17만 |
|---|
| 2026.01.02 | ₩70,638 | ₩71,092 | ₩70,184 | ₩70,919 | +0.40% | 5.3만 |
|---|
| 2025.12.31 | ₩70,865 | ₩70,865 | ₩70,224 | ₩70,304 | -0.79% | 2.3만 |
|---|
| 2025.12.30 | ₩70,919 | ₩71,052 | ₩70,825 | ₩70,839 | -0.11% | 2.1만 |
|---|
| 2025.12.29 | ₩70,892 | ₩70,986 | ₩70,772 | ₩70,879 | -0.02% | 2.3만 |
|---|
| 2025.12.26 | ₩71,119 | ₩71,119 | ₩70,839 | ₩71,119 | 0.00% | 2.3만 |
|---|
| 2025.12.24 | ₩70,959 | ₩71,199 | ₩70,865 | ₩71,132 | +0.24% | 2.3만 |
|---|
| 2025.12.23 | ₩71,026 | ₩71,026 | ₩70,718 | ₩70,879 | -0.21% | 1.8만 |
|---|
| 2025.12.22 | ₩70,692 | ₩71,179 | ₩70,692 | ₩71,092 | +0.57% | 3.5만 |
|---|
| 2025.12.19 | ₩70,385 | ₩71,048 | ₩70,385 | ₩70,864 | +0.68% | 2.5만 |
|---|
| 2025.12.18 | ₩70,692 | ₩70,959 | ₩70,358 | ₩70,423 | -0.38% | 3.7만 |
|---|
| 2025.12.17 | ₩70,491 | ₩70,905 | ₩70,211 | ₩70,226 | -0.38% | 4.3만 |
|---|
| 2025.12.16 | ₩70,772 | ₩70,812 | ₩70,077 | ₩70,318 | -0.64% | 4.5만 |
|---|
| 2025.12.15 | ₩71,440 | ₩71,440 | ₩70,672 | ₩70,865 | -0.80% | 2.8만 |
|---|
| 2025.12.12 | ₩71,947 | ₩71,947 | ₩70,932 | ₩71,012 | -1.30% | 3.1만 |
|---|
| 2025.12.11 | ₩71,132 | ₩71,748 | ₩71,132 | ₩71,720 | +0.83% | 2.3만 |
|---|
| 2025.12.10 | ₩70,184 | ₩71,362 | ₩70,184 | ₩71,132 | +1.35% | 2만 |
|---|
| 2025.12.09 | ₩70,131 | ₩70,612 | ₩70,131 | ₩70,131 | 0.00% | 4.6만 |
|---|
| 2025.12.08 | ₩70,745 | ₩70,745 | ₩70,171 | ₩70,171 | -0.81% | 1.7만 |
|---|
| 2025.12.05 | ₩70,585 | ₩70,972 | ₩70,585 | ₩70,612 | +0.04% | 1.6만 |
|---|
| 2025.12.04 | ₩70,411 | ₩70,692 | ₩70,398 | ₩70,505 | +0.13% | 5.5만 |
|---|
| 2025.12.03 | ₩70,011 | ₩70,411 | ₩70,011 | ₩70,367 | +0.51% | 1.4만 |
|---|
| 2025.12.02 | ₩70,291 | ₩70,291 | ₩69,770 | ₩69,862 | -0.61% | 7.1천 |
|---|
| 2025.12.01 | ₩70,088 | ₩70,538 | ₩70,037 | ₩70,051 | -0.05% | 2만 |
|---|
| 2025.11.28 | ₩70,291 | ₩70,590 | ₩70,284 | ₩70,425 | +0.19% | 1.2만 |
|---|
| 2025.11.26 | ₩69,677 | ₩70,371 | ₩69,677 | ₩70,069 | +0.56% | 1.9만 |
|---|
| 2025.11.25 | ₩68,675 | ₩69,543 | ₩68,662 | ₩69,476 | +1.17% | 3.4만 |
|---|
| 2025.11.24 | ₩68,087 | ₩68,592 | ₩67,887 | ₩68,568 | +0.71% | 1만 |
|---|
| 2025.11.21 | ₩66,952 | ₩68,170 | ₩66,952 | ₩67,994 | +1.56% | 1.8만 |
|---|
| 2025.11.20 | ₩68,354 | ₩68,555 | ₩66,592 | ₩66,592 | -2.58% | 2.4만 |
|---|
| 2025.11.19 | ₩67,860 | ₩67,947 | ₩67,380 | ₩67,703 | -0.23% | 3.2만 |
|---|
| 2025.11.18 | ₩67,473 | ₩68,019 | ₩67,259 | ₩67,871 | +0.59% | 1.5만 |
|---|
| 2025.11.17 | ₩68,488 | ₩68,675 | ₩67,473 | ₩67,620 | -1.27% | 1.7만 |
|---|
| 2025.11.14 | ₩68,021 | ₩68,982 | ₩68,021 | ₩68,586 | +0.83% | 2.4만 |
|---|
| 2025.11.13 | ₩69,396 | ₩69,490 | ₩68,622 | ₩68,680 | -1.03% | 1.3만 |
|---|
| 2025.11.12 | ₩69,677 | ₩69,957 | ₩69,607 | ₩69,607 | -0.10% | 7천 |
|---|
| 2025.11.11 | ₩69,209 | ₩69,654 | ₩69,209 | ₩69,546 | +0.49% | 1.6만 |
|---|
| 2025.11.10 | ₩69,223 | ₩69,292 | ₩68,715 | ₩69,112 | -0.16% | 2.5만 |
|---|
| 2025.11.07 | ₩67,794 | ₩68,638 | ₩67,773 | ₩68,638 | +1.25% | 2.3만 |
|---|
| 2025.11.06 | ₩68,568 | ₩68,763 | ₩68,027 | ₩68,029 | -0.79% | 2.2만 |
|---|
| 2025.11.05 | ₩68,194 | ₩68,907 | ₩68,194 | ₩68,634 | +0.64% | 1.9만 |
|---|
| 2025.11.04 | ₩68,074 | ₩68,441 | ₩68,007 | ₩68,181 | +0.16% | 2만 |
|---|
| 2025.11.03 | ₩69,049 | ₩69,049 | ₩68,428 | ₩68,862 | -0.27% | 3만 |
|---|
| 2025.10.31 | ₩68,648 | ₩69,183 | ₩68,648 | ₩69,116 | +0.68% | 2.3만 |
|---|
| 2025.10.30 | ₩68,902 | ₩69,408 | ₩68,688 | ₩68,702 | -0.29% | 1.1만 |
|---|
| 2025.10.29 | ₩69,944 | ₩69,991 | ₩69,183 | ₩69,276 | -0.95% | 1.7만 |
|---|
| 2025.10.28 | ₩70,558 | ₩70,558 | ₩69,997 | ₩70,051 | -0.72% | 2.1만 |
|---|
| 2025.10.27 | ₩70,758 | ₩70,758 | ₩70,491 | ₩70,684 | -0.11% | 1.8만 |
|---|
| 2025.10.24 | ₩70,678 | ₩70,705 | ₩70,304 | ₩70,304 | -0.53% | 2만 |
|---|
| 2025.10.23 | ₩69,824 | ₩70,198 | ₩69,669 | ₩70,064 | +0.34% | 2.6만 |
|---|
| 2025.10.22 | ₩69,877 | ₩69,877 | ₩69,236 | ₩69,522 | -0.51% | 8.3천 |
|---|
| 2025.10.21 | ₩69,837 | ₩70,164 | ₩69,658 | ₩69,917 | +0.11% | 2.4만 |
|---|
| 2025.10.20 | ₩69,610 | ₩69,984 | ₩69,610 | ₩69,917 | +0.44% | 4.2만 |
|---|
| 2025.10.17 | ₩68,955 | ₩69,269 | ₩68,835 | ₩69,231 | +0.40% | 2.5만 |
|---|
| 2025.10.16 | ₩70,011 | ₩70,057 | ₩68,915 | ₩69,105 | -1.29% | 2만 |
|---|
| 2025.10.15 | ₩70,051 | ₩70,077 | ₩69,631 | ₩69,794 | -0.37% | 8.5천 |
|---|
| 2025.10.14 | ₩68,501 | ₩69,849 | ₩68,501 | ₩69,583 | +1.58% | 2.2만 |
|---|
| 2025.10.13 | ₩68,755 | ₩69,196 | ₩68,707 | ₩69,058 | +0.44% | 5.7만 |
|---|
| 2025.10.10 | ₩69,917 | ₩69,917 | ₩68,074 | ₩68,074 | -2.64% | 2.5만 |
|---|