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 | ₩78,413 | ₩78,494 | ₩78,213 | ₩78,413 | 0.00% | 1.8만 |
| 2026.10.08 | ₩77,558 | ₩78,092 | ₩77,504 | ₩78,092 | +0.69% | 2.3만 |
| 2026.10.07 | ₩78,106 | ₩78,133 | ₩77,611 | ₩77,798 | -0.39% | 1.5만 |
| 2026.10.06 | ₩78,373 | ₩78,841 | ₩78,272 | ₩78,667 | +0.38% | 2.1만 |
| 2026.10.05 | ₩77,531 | ₩78,226 | ₩77,531 | ₩77,972 | +0.57% | 10.4만 |
| 2026.10.02 | ₩77,491 | ₩77,753 | ₩77,317 | ₩77,558 | +0.09% | 3만 |
| 2026.10.01 | ₩76,501 | ₩77,023 | ₩76,220 | ₩76,942 | +0.58% | 1.4만 |
| 2026.09.30 | ₩77,370 | ₩77,370 | ₩76,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,581 |
| -1.02% |
| 2.3만 |
| 2026.09.29 | ₩77,090 | ₩77,170 | ₩76,690 | ₩77,009 | -0.10% | 3.1만 |
|---|
| 2026.09.28 | ₩77,491 | ₩77,491 | ₩76,889 | ₩77,090 | -0.52% | 13.3만 |
|---|
| 2026.09.25 | ₩77,785 | ₩77,939 | ₩77,451 | ₩77,785 | 0.00% | 2.6만 |
|---|
| 2026.09.24 | ₩77,959 | ₩77,959 | ₩77,524 | ₩77,678 | -0.36% | 2.5만 |
|---|
| 2026.09.23 | ₩78,574 | ₩78,586 | ₩78,039 | ₩78,052 | -0.66% | 1.6만 |
|---|
| 2026.09.22 | ₩78,908 | ₩78,995 | ₩78,734 | ₩78,768 | -0.18% | 2.5만 |
|---|
| 2026.09.21 | ₩78,788 | ₩78,861 | ₩78,534 | ₩78,721 | -0.08% | 8.2만 |
|---|
| 2026.09.18 | ₩79,189 | ₩79,189 | ₩78,681 | ₩78,777 | -0.52% | 3.6만 |
|---|
| 2026.09.17 | ₩79,670 | ₩79,670 | ₩79,323 | ₩79,323 | -0.44% | 1.4만 |
|---|
| 2026.09.16 | ₩79,657 | ₩79,717 | ₩78,433 | ₩78,868 | -0.99% | 12.1만 |
|---|
| 2026.09.15 | ₩79,737 | ₩79,831 | ₩79,523 | ₩79,577 | -0.20% | 2.3만 |
|---|
| 2026.09.14 | ₩79,884 | ₩80,205 | ₩79,858 | ₩79,858 | -0.03% | 6.5만 |
|---|
| 2026.09.11 | ₩80,205 | ₩80,205 | ₩79,884 | ₩80,057 | -0.19% | 3.6만 |
|---|
| 2026.09.10 | ₩79,924 | ₩80,005 | ₩79,537 | ₩79,537 | -0.49% | 4.4만 |
|---|
| 2026.09.09 | ₩81,061 | ₩81,061 | ₩80,179 | ₩80,192 | -1.07% | 3만 |
|---|
| 2026.09.08 | ₩81,556 | ₩81,596 | ₩81,128 | ₩81,128 | -0.52% | 3.9만 |
|---|
| 2026.09.04 | ₩81,422 | ₩81,786 | ₩81,302 | ₩81,609 | +0.23% | 1.1만 |
|---|
| 2026.09.03 | ₩82,051 | ₩82,051 | ₩81,576 | ₩81,917 | -0.16% | 2만 |
|---|
| 2026.09.02 | ₩81,208 | ₩81,678 | ₩81,168 | ₩81,579 | +0.46% | 2만 |
|---|
| 2026.09.01 | ₩81,489 | ₩81,576 | ₩80,941 | ₩81,074 | -0.51% | 3.8만 |
|---|
| 2026.08.31 | ₩81,863 | ₩81,863 | ₩81,422 | ₩81,676 | -0.23% | 2.9만 |
|---|
| 2026.08.28 | ₩82,612 | ₩82,626 | ₩81,823 | ₩81,957 | -0.79% | 2.3만 |
|---|
| 2026.08.27 | ₩82,585 | ₩82,585 | ₩82,239 | ₩82,412 | -0.21% | 3.3만 |
|---|
| 2026.08.26 | ₩82,224 | ₩82,786 | ₩82,224 | ₩82,545 | +0.39% | 5.5만 |
|---|
| 2026.08.25 | ₩82,412 | ₩82,465 | ₩82,171 | ₩82,425 | +0.02% | 2.5만 |
|---|
| 2026.08.24 | ₩82,438 | ₩82,559 | ₩82,192 | ₩82,384 | -0.07% | 1.8만 |
|---|
| 2026.08.21 | ₩82,532 | ₩82,666 | ₩82,398 | ₩82,532 | 0.00% | 2.7만 |
|---|
| 2026.08.20 | ₩82,104 | ₩82,612 | ₩82,077 | ₩82,077 | -0.03% | 2.8만 |
|---|
| 2026.08.19 | ₩82,452 | ₩82,952 | ₩82,445 | ₩82,572 | +0.15% | 4.2만 |
|---|
| 2026.08.18 | ₩82,291 | ₩82,291 | ₩81,703 | ₩81,703 | -0.71% | 1.7만 |
|---|
| 2026.08.17 | ₩82,505 | ₩82,505 | ₩82,251 | ₩82,291 | -0.26% | 2.3만 |
|---|
| 2026.08.14 | ₩82,733 | ₩82,799 | ₩82,639 | ₩82,717 | -0.02% | 2.1만 |
|---|
| 2026.08.13 | ₩82,184 | ₩82,612 | ₩82,171 | ₩82,545 | +0.44% | 2.9만 |
|---|
| 2026.08.12 | ₩81,997 | ₩82,131 | ₩81,636 | ₩82,037 | +0.05% | 2.9만 |
|---|
| 2026.08.11 | ₩81,489 | ₩81,957 | ₩81,477 | ₩81,818 | +0.40% | 1.7만 |
|---|
| 2026.08.10 | ₩81,449 | ₩81,607 | ₩81,330 | ₩81,569 | +0.15% | 3.2만 |
|---|
| 2026.08.07 | ₩81,275 | ₩81,636 | ₩81,175 | ₩81,478 | +0.25% | 3.7만 |
|---|
| 2026.08.06 | ₩80,820 | ₩81,028 | ₩80,606 | ₩80,667 | -0.19% | 2.6만 |
|---|
| 2026.08.05 | ₩81,502 | ₩81,502 | ₩80,740 | ₩80,847 | -0.80% | 1.5만 |
|---|
| 2026.08.04 | ₩80,085 | ₩81,295 | ₩80,031 | ₩81,222 | +1.42% | 3.9만 |
|---|
| 2026.08.03 | ₩79,296 | ₩80,085 | ₩79,296 | ₩80,058 | +0.96% | 2.4만 |
|---|
| 2026.07.31 | ₩79,563 | ₩79,563 | ₩78,768 | ₩79,296 | -0.34% | 3.4만 |
|---|
| 2026.07.30 | ₩79,443 | ₩79,523 | ₩78,641 | ₩79,416 | -0.03% | 2.7만 |
|---|
| 2026.07.29 | ₩80,072 | ₩80,138 | ₩79,264 | ₩79,349 | -0.90% | 2.4만 |
|---|
| 2026.07.28 | ₩79,577 | ₩80,098 | ₩79,563 | ₩79,978 | +0.50% | 3.3만 |
|---|
| 2026.07.27 | ₩79,242 | ₩79,697 | ₩79,202 | ₩79,364 | +0.15% | 2만 |
|---|
| 2026.07.24 | ₩78,788 | ₩79,323 | ₩78,788 | ₩79,007 | +0.28% | 1.9만 |
|---|
| 2026.07.23 | ₩78,761 | ₩79,055 | ₩78,435 | ₩78,654 | -0.14% | 3.5만 |
|---|
| 2026.07.22 | ₩79,256 | ₩79,523 | ₩79,015 | ₩79,109 | -0.19% | 1.7만 |
|---|
| 2026.07.21 | ₩78,828 | ₩79,082 | ₩78,601 | ₩79,042 | +0.27% | 2.5만 |
|---|
| 2026.07.20 | ₩78,915 | ₩78,975 | ₩78,561 | ₩78,591 | -0.41% | 9.1천 |
|---|
| 2026.07.17 | ₩79,149 | ₩79,630 | ₩78,868 | ₩78,948 | -0.25% | 6.6만 |
|---|
| 2026.07.16 | ₩78,881 | ₩79,456 | ₩78,881 | ₩79,403 | +0.66% | 3.9만 |
|---|
| 2026.07.15 | ₩79,283 | ₩79,323 | ₩78,734 | ₩78,908 | -0.47% | 2.3만 |
|---|
| 2026.07.14 | ₩79,363 | ₩79,456 | ₩79,002 | ₩79,118 | -0.31% | 1.3만 |
|---|
| 2026.07.13 | ₩79,323 | ₩79,563 | ₩79,002 | ₩79,135 | -0.24% | 4.3만 |
|---|
| 2026.07.10 | ₩79,296 | ₩79,296 | ₩78,975 | ₩79,189 | -0.13% | 1.9만 |
|---|
| 2026.07.09 | ₩78,734 | ₩79,309 | ₩78,734 | ₩79,082 | +0.44% | 2만 |
|---|
| 2026.07.08 | ₩79,002 | ₩79,002 | ₩78,360 | ₩78,627 | -0.47% | 3.6만 |
|---|
| 2026.07.07 | ₩79,911 | ₩79,911 | ₩79,321 | ₩79,376 | -0.67% | 2.8만 |
|---|
| 2026.07.06 | ₩79,644 | ₩79,692 | ₩79,349 | ₩79,539 | -0.13% | 2.3만 |
|---|
| 2026.07.02 | ₩79,510 | ₩80,031 | ₩78,948 | ₩79,550 | +0.05% | 3만 |
|---|
| 2026.07.01 | ₩79,069 | ₩79,791 | ₩79,069 | ₩79,213 | +0.18% | 11.3만 |
|---|
| 2026.06.30 | ₩79,189 | ₩79,390 | ₩78,948 | ₩79,234 | +0.06% | 3.6만 |
|---|
| 2026.06.29 | ₩79,349 | ₩79,443 | ₩78,910 | ₩79,376 | +0.03% | 2.8만 |
|---|
| 2026.06.26 | ₩78,320 | ₩79,069 | ₩78,320 | ₩79,069 | +0.96% | 2.9만 |
|---|
| 2026.06.25 | ₩78,587 | ₩79,008 | ₩78,392 | ₩78,574 | -0.02% | 3.4만 |
|---|
| 2026.06.24 | ₩77,651 | ₩78,360 | ₩77,651 | ₩77,986 | +0.43% | 1.3만 |
|---|
| 2026.06.23 | ₩77,277 | ₩78,026 | ₩77,277 | ₩77,738 | +0.60% | 1.9만 |
|---|
| 2026.06.22 | ₩78,026 | ₩78,072 | ₩77,785 | ₩77,932 | -0.12% | 2.7만 |
|---|
| 2026.06.18 | ₩78,534 | ₩78,534 | ₩78,079 | ₩78,226 | -0.39% | 9.7만 |
|---|
| 2026.06.17 | ₩79,109 | ₩79,443 | ₩77,852 | ₩78,012 | -1.39% | 6.6만 |
|---|
| 2026.06.16 | ₩79,710 | ₩79,831 | ₩79,109 | ₩79,109 | -0.75% | 7.5만 |
|---|
| 2026.06.15 | ₩80,205 | ₩80,205 | ₩79,558 | ₩79,630 | -0.72% | 8.3만 |
|---|
| 2026.06.12 | ₩79,002 | ₩79,697 | ₩78,935 | ₩79,523 | +0.66% | 3만 |
|---|
| 2026.06.11 | ₩77,999 | ₩78,975 | ₩77,885 | ₩78,868 | +1.11% | 6.4만 |
|---|
| 2026.06.10 | ₩78,133 | ₩78,694 | ₩77,611 | ₩77,611 | -0.67% | 2.1만 |
|---|
| 2026.06.09 | ₩78,226 | ₩78,788 | ₩77,003 | ₩78,173 | -0.07% | 4.8만 |
|---|
| 2026.06.08 | ₩78,320 | ₩78,320 | ₩77,731 | ₩77,731 | -0.75% | 1.9만 |
|---|
| 2026.06.05 | ₩78,681 | ₩78,728 | ₩77,678 | ₩77,798 | -1.12% | 2.9만 |
|---|
| 2026.06.04 | ₩78,734 | ₩79,189 | ₩78,734 | ₩79,069 | +0.42% | 1.3만 |
|---|
| 2026.06.03 | ₩79,002 | ₩79,105 | ₩78,641 | ₩78,721 | -0.36% | 3.3만 |
|---|
| 2026.06.02 | ₩78,721 | ₩79,296 | ₩78,721 | ₩79,296 | +0.73% | 3.9만 |
|---|
| 2026.06.01 | ₩78,454 | ₩78,908 | ₩78,387 | ₩78,667 | +0.27% | 4.2만 |
|---|
| 2026.05.29 | ₩78,734 | ₩78,879 | ₩78,534 | ₩78,708 | -0.03% | 9천 |
|---|
| 2026.05.28 | ₩78,440 | ₩78,975 | ₩78,360 | ₩78,788 | +0.44% | 1.4만 |
|---|
| 2026.05.27 | ₩78,427 | ₩78,803 | ₩78,427 | ₩78,499 | +0.09% | 1.9만 |
|---|
| 2026.05.26 | ₩78,427 | ₩78,734 | ₩78,427 | ₩78,534 | +0.14% | 2만 |
|---|
| 2026.05.22 | ₩77,798 | ₩78,146 | ₩77,745 | ₩78,146 | +0.45% | 1.9만 |
|---|
| 2026.05.21 | ₩76,688 | ₩77,517 | ₩76,287 | ₩77,437 | +0.98% | 1.5만 |
|---|
| 2026.05.20 | ₩76,287 | ₩76,996 | ₩76,194 | ₩76,996 | +0.93% | 1.5만 |
|---|
| 2026.05.19 | ₩76,247 | ₩76,408 | ₩75,792 | ₩76,047 | -0.26% | 1.3만 |
|---|
| 2026.05.18 | ₩76,100 | ₩76,648 | ₩76,020 | ₩76,528 | +0.56% | 1.3만 |
|---|
| 2026.05.15 | ₩76,474 | ₩76,474 | ₩76,033 | ₩76,060 | -0.54% | 2.4만 |
|---|
| 2026.05.14 | ₩76,996 | ₩77,357 | ₩76,922 | ₩77,036 | +0.05% | 4.5만 |
|---|
| 2026.05.13 | ₩76,983 | ₩76,983 | ₩76,457 | ₩76,721 | -0.34% | 1.4만 |
|---|
| 2026.05.12 | ₩77,183 | ₩77,183 | ₩76,408 | ₩76,969 | -0.28% | 2.3만 |
|---|
| 2026.05.11 | ₩77,357 | ₩77,436 | ₩77,116 | ₩77,237 | -0.16% | 2.5만 |
|---|
| 2026.05.08 | ₩77,491 | ₩77,491 | ₩76,995 | ₩77,203 | -0.37% | 2.5만 |
|---|
| 2026.05.07 | ₩78,199 | ₩78,199 | ₩77,076 | ₩77,103 | -1.40% | 3.9만 |
|---|
| 2026.05.06 | ₩78,133 | ₩78,186 | ₩77,800 | ₩78,052 | -0.10% | 4.4만 |
|---|
| 2026.05.05 | ₩77,611 | ₩77,986 | ₩77,370 | ₩77,782 | +0.22% | 3.7만 |
|---|
| 2026.05.04 | ₩77,611 | ₩77,972 | ₩77,223 | ₩77,349 | -0.34% | 3.2만 |
|---|
| 2026.05.01 | ₩78,039 | ₩78,039 | ₩77,718 | ₩77,742 | -0.38% | 12.9만 |
|---|
| 2026.04.30 | ₩76,675 | ₩77,825 | ₩76,675 | ₩77,718 | +1.36% | 3.1만 |
|---|
| 2026.04.29 | ₩76,956 | ₩76,956 | ₩76,207 | ₩76,448 | -0.66% | 2.5만 |
|---|
| 2026.04.28 | ₩77,210 | ₩77,357 | ₩76,675 | ₩76,822 | -0.50% | 3만 |
|---|
| 2026.04.27 | ₩77,397 | ₩77,738 | ₩77,210 | ₩77,254 | -0.18% | 5.1만 |
|---|
| 2026.04.24 | ₩77,651 | ₩77,651 | ₩77,124 | ₩77,357 | -0.38% | 2.8만 |
|---|
| 2026.04.23 | ₩77,531 | ₩77,753 | ₩76,809 | ₩77,558 | +0.03% | 1.8만 |
|---|
| 2026.04.22 | ₩78,494 | ₩78,494 | ₩77,517 | ₩77,705 | -1.01% | 3.2만 |
|---|
| 2026.04.21 | ₩78,667 | ₩78,848 | ₩77,691 | ₩77,812 | -1.09% | 5.9만 |
|---|
| 2026.04.20 | ₩77,865 | ₩78,433 | ₩77,865 | ₩78,387 | +0.67% | 8.2만 |
|---|
| 2026.04.17 | ₩77,571 | ₩78,280 | ₩77,451 | ₩78,066 | +0.64% | 4만 |
|---|
| 2026.04.16 | ₩76,742 | ₩77,304 | ₩76,742 | ₩77,290 | +0.71% | 5.7만 |
|---|
| 2026.04.15 | ₩76,528 | ₩76,648 | ₩76,261 | ₩76,555 | +0.03% | 5.2만 |
|---|
| 2026.04.14 | ₩76,541 | ₩76,608 | ₩76,247 | ₩76,488 | -0.07% | 11.9만 |
|---|
| 2026.04.13 | ₩75,405 | ₩76,394 | ₩75,378 | ₩76,354 | +1.26% | 5.1만 |
|---|
| 2026.04.10 | ₩76,073 | ₩76,073 | ₩75,552 | ₩75,605 | -0.62% | 10만 |
|---|
| 2026.04.09 | ₩75,726 | ₩76,167 | ₩75,712 | ₩76,009 | +0.37% | 5.9만 |
|---|
| 2026.04.08 | ₩75,859 | ₩76,100 | ₩75,605 | ₩76,073 | +0.28% | 16.3만 |
|---|
| 2026.04.07 | ₩74,469 | ₩74,883 | ₩74,280 | ₩74,669 | +0.27% | 4.4만 |
|---|
| 2026.04.06 | ₩74,402 | ₩74,656 | ₩74,308 | ₩74,629 | +0.31% | 18.4만 |
|---|
| 2026.04.02 | ₩73,212 | ₩74,696 | ₩73,212 | ₩74,442 | +1.68% | 2.4만 |
|---|
| 2026.04.01 | ₩73,907 | ₩74,228 | ₩73,793 | ₩73,907 | 0.00% | 4.5만 |
|---|
| 2026.03.31 | ₩72,971 | ₩74,094 | ₩72,744 | ₩73,680 | +0.97% | 5만 |
|---|
| 2026.03.30 | ₩73,065 | ₩73,065 | ₩71,848 | ₩72,182 | -1.21% | 12.8만 |
|---|
| 2026.03.27 | ₩73,051 | ₩73,145 | ₩72,276 | ₩72,449 | -0.82% | 21.8만 |
|---|
| 2026.03.26 | ₩73,345 | ₩74,134 | ₩73,165 | ₩73,252 | -0.13% | 5.9만 |
|---|
| 2026.03.25 | ₩73,894 | ₩74,156 | ₩73,613 | ₩73,867 | -0.04% | 4.3만 |
|---|
| 2026.03.24 | ₩72,597 | ₩73,713 | ₩72,574 | ₩73,299 | +0.97% | 4.6만 |
|---|
| 2026.03.23 | ₩72,757 | ₩73,706 | ₩72,670 | ₩73,011 | +0.35% | 6.5만 |
|---|
| 2026.03.20 | ₩73,599 | ₩73,646 | ₩72,022 | ₩72,182 | -1.93% | 12.6만 |
|---|
| 2026.03.19 | ₩73,131 | ₩74,014 | ₩73,078 | ₩73,773 | +0.88% | 26.8만 |
|---|
| 2026.03.18 | ₩74,281 | ₩74,469 | ₩73,680 | ₩73,680 | -0.81% | 4.8만 |
|---|
| 2026.03.17 | ₩74,469 | ₩75,017 | ₩74,469 | ₩74,616 | +0.20% | 8.8만 |
|---|
| 2026.03.16 | ₩74,161 | ₩74,415 | ₩73,907 | ₩74,002 | -0.21% | 3.6만 |
|---|
| 2026.03.13 | ₩74,027 | ₩74,295 | ₩73,406 | ₩73,533 | -0.67% | 5.6만 |
|---|
| 2026.03.12 | ₩74,027 | ₩74,335 | ₩73,573 | ₩73,586 | -0.60% | 4만 |
|---|
| 2026.03.11 | ₩74,442 | ₩74,749 | ₩74,128 | ₩74,495 | +0.07% | 3.7만 |
|---|
| 2026.03.10 | ₩74,683 | ₩75,498 | ₩74,576 | ₩74,602 | -0.11% | 5.3만 |
|---|
| 2026.03.09 | ₩74,108 | ₩75,070 | ₩73,279 | ₩74,977 | +1.17% | 9.4만 |
|---|
| 2026.03.06 | ₩74,937 | ₩75,024 | ₩74,276 | ₩74,803 | -0.18% | 12.2만 |
|---|
| 2026.03.05 | ₩76,100 | ₩76,569 | ₩75,351 | ₩75,752 | -0.46% | 12만 |
|---|
| 2026.03.04 | ₩76,568 | ₩76,729 | ₩75,886 | ₩76,568 | 0.00% | 6만 |
|---|
| 2026.03.03 | ₩76,020 | ₩76,607 | ₩74,790 | ₩76,261 | +0.32% | 14.5만 |
|---|
| 2026.03.02 | ₩76,688 | ₩77,564 | ₩76,488 | ₩77,344 | +0.85% | 14.8만 |
|---|
| 2026.02.27 | ₩76,474 | ₩77,110 | ₩76,337 | ₩77,103 | +0.82% | 4.7만 |
|---|
| 2026.02.26 | ₩76,581 | ₩76,996 | ₩76,354 | ₩76,996 | +0.54% | 4.8만 |
|---|
| 2026.02.25 | ₩76,795 | ₩76,942 | ₩76,027 | ₩76,555 | -0.31% | 9.2만 |
|---|
| 2026.02.24 | ₩75,846 | ₩76,568 | ₩75,846 | ₩76,515 | +0.88% | 4.2만 |
|---|
| 2026.02.23 | ₩76,194 | ₩76,501 | ₩75,536 | ₩75,819 | -0.49% | 5.2만 |
|---|
| 2026.02.20 | ₩76,020 | ₩76,584 | ₩75,886 | ₩76,461 | +0.58% | 3.2만 |
|---|
| 2026.02.19 | ₩75,966 | ₩76,326 | ₩75,712 | ₩76,113 | +0.19% | 3.6만 |
|---|
| 2026.02.18 | ₩75,873 | ₩76,408 | ₩75,806 | ₩76,087 | +0.28% | 8.8만 |
|---|
| 2026.02.17 | ₩75,873 | ₩76,060 | ₩75,030 | ₩75,672 | -0.26% | 19.5만 |
|---|
| 2026.02.13 | ₩75,137 | ₩76,287 | ₩74,926 | ₩75,940 | +1.07% | 13만 |
|---|
| 2026.02.12 | ₩76,367 | ₩76,635 | ₩74,816 | ₩75,164 | -1.58% | 14.9만 |
|---|
| 2026.02.11 | ₩76,301 | ₩76,393 | ₩75,640 | ₩76,087 | -0.28% | 8만 |
|---|
| 2026.02.10 | ₩75,739 | ₩76,207 | ₩75,695 | ₩76,020 | +0.37% | 4.3만 |
|---|
| 2026.02.09 | ₩75,284 | ₩75,830 | ₩75,044 | ₩75,686 | +0.53% | 13.2만 |
|---|
| 2026.02.06 | ₩74,415 | ₩75,465 | ₩74,415 | ₩75,418 | +1.35% | 13.2만 |
|---|
| 2026.02.05 | ₩74,134 | ₩74,255 | ₩73,529 | ₩73,733 | -0.54% | 8만 |
|---|
| 2026.02.04 | ₩74,068 | ₩74,696 | ₩73,961 | ₩74,562 | +0.67% | 29.9만 |
|---|
| 2026.02.03 | ₩73,439 | ₩74,061 | ₩72,971 | ₩73,678 | +0.33% | 2.8만 |
|---|
| 2026.02.02 | ₩72,944 | ₩73,533 | ₩72,918 | ₩73,332 | +0.53% | 2.3만 |
|---|
| 2026.01.30 | ₩73,198 | ₩73,319 | ₩72,764 | ₩73,198 | 0.00% | 1.6만 |
|---|
| 2026.01.29 | ₩73,934 | ₩73,934 | ₩73,038 | ₩73,559 | -0.51% | 3.4만 |
|---|
| 2026.01.28 | ₩73,907 | ₩73,920 | ₩73,412 | ₩73,559 | -0.47% | 3.2만 |
|---|
| 2026.01.27 | ₩73,720 | ₩73,813 | ₩73,506 | ₩73,747 | +0.04% | 2.2만 |
|---|
| 2026.01.26 | ₩73,987 | ₩74,061 | ₩73,673 | ₩73,694 | -0.40% | 2.6만 |
|---|
| 2026.01.23 | ₩74,027 | ₩74,027 | ₩73,525 | ₩73,720 | -0.42% | 2만 |
|---|
| 2026.01.22 | ₩74,161 | ₩74,281 | ₩73,951 | ₩74,027 | -0.18% | 4.6만 |
|---|
| 2026.01.21 | ₩73,185 | ₩73,854 | ₩73,065 | ₩73,706 | +0.71% | 4.3만 |
|---|
| 2026.01.20 | ₩72,797 | ₩73,212 | ₩72,574 | ₩72,677 | -0.17% | 2.9만 |
|---|
| 2026.01.16 | ₩73,519 | ₩73,551 | ₩73,252 | ₩73,439 | -0.11% | 2.1만 |
|---|
| 2026.01.15 | ₩73,372 | ₩73,827 | ₩73,319 | ₩73,693 | +0.44% | 3.8만 |
|---|
| 2026.01.14 | ₩72,770 | ₩73,279 | ₩72,770 | ₩73,212 | +0.61% | 2.4만 |
|---|
| 2026.01.13 | ₩72,944 | ₩72,958 | ₩72,530 | ₩72,824 | -0.16% | 2.9만 |
|---|
| 2026.01.12 | ₩72,637 | ₩72,734 | ₩72,516 | ₩72,717 | +0.11% | 7.5만 |
|---|
| 2026.01.09 | ₩72,476 | ₩72,784 | ₩72,262 | ₩72,700 | +0.31% | 1.9만 |
|---|
| 2026.01.08 | ₩71,406 | ₩72,356 | ₩71,406 | ₩72,195 | +1.10% | 5.1만 |
|---|
| 2026.01.07 | ₩72,356 | ₩72,356 | ₩71,574 | ₩71,575 | -1.08% | 1.8만 |
|---|
| 2026.01.06 | ₩71,540 | ₩72,396 | ₩71,540 | ₩72,302 | +1.07% | 2.9만 |
|---|
| 2026.01.05 | ₩71,259 | ₩71,754 | ₩71,112 | ₩71,527 | +0.38% | 17만 |
|---|
| 2026.01.02 | ₩70,725 | ₩71,179 | ₩70,270 | ₩71,005 | +0.40% | 5.3만 |
|---|
| 2025.12.31 | ₩70,952 | ₩70,952 | ₩70,310 | ₩70,390 | -0.79% | 2.3만 |
|---|
| 2025.12.30 | ₩71,005 | ₩71,139 | ₩70,912 | ₩70,925 | -0.11% | 2.1만 |
|---|
| 2025.12.29 | ₩70,979 | ₩71,072 | ₩70,858 | ₩70,965 | -0.02% | 2.3만 |
|---|
| 2025.12.26 | ₩71,206 | ₩71,206 | ₩70,925 | ₩71,206 | 0.00% | 2.3만 |
|---|
| 2025.12.24 | ₩71,045 | ₩71,286 | ₩70,952 | ₩71,219 | +0.24% | 2.3만 |
|---|
| 2025.12.23 | ₩71,112 | ₩71,112 | ₩70,805 | ₩70,965 | -0.21% | 1.8만 |
|---|
| 2025.12.22 | ₩70,778 | ₩71,266 | ₩70,778 | ₩71,179 | +0.57% | 3.5만 |
|---|
| 2025.12.19 | ₩70,470 | ₩71,135 | ₩70,470 | ₩70,950 | +0.68% | 2.5만 |
|---|
| 2025.12.18 | ₩70,778 | ₩71,045 | ₩70,444 | ₩70,509 | -0.38% | 3.7만 |
|---|
| 2025.12.17 | ₩70,577 | ₩70,992 | ₩70,297 | ₩70,311 | -0.38% | 4.3만 |
|---|
| 2025.12.16 | ₩70,858 | ₩70,898 | ₩70,163 | ₩70,404 | -0.64% | 4.5만 |
|---|
| 2025.12.15 | ₩71,527 | ₩71,527 | ₩70,758 | ₩70,952 | -0.80% | 2.8만 |
|---|
| 2025.12.12 | ₩72,035 | ₩72,035 | ₩71,019 | ₩71,099 | -1.30% | 3.1만 |
|---|
| 2025.12.11 | ₩71,219 | ₩71,836 | ₩71,219 | ₩71,808 | +0.83% | 2.3만 |
|---|
| 2025.12.10 | ₩70,270 | ₩71,449 | ₩70,270 | ₩71,219 | +1.35% | 2만 |
|---|
| 2025.12.09 | ₩70,216 | ₩70,698 | ₩70,216 | ₩70,216 | 0.00% | 4.6만 |
|---|
| 2025.12.08 | ₩70,831 | ₩70,831 | ₩70,256 | ₩70,256 | -0.81% | 1.7만 |
|---|
| 2025.12.05 | ₩70,671 | ₩71,059 | ₩70,671 | ₩70,698 | +0.04% | 1.6만 |
|---|
| 2025.12.04 | ₩70,497 | ₩70,778 | ₩70,484 | ₩70,591 | +0.13% | 5.5만 |
|---|
| 2025.12.03 | ₩70,096 | ₩70,497 | ₩70,096 | ₩70,453 | +0.51% | 1.4만 |
|---|
| 2025.12.02 | ₩70,377 | ₩70,377 | ₩69,855 | ₩69,948 | -0.61% | 7.1천 |
|---|
| 2025.12.01 | ₩70,174 | ₩70,624 | ₩70,123 | ₩70,136 | -0.05% | 2만 |
|---|
| 2025.11.28 | ₩70,377 | ₩70,676 | ₩70,370 | ₩70,511 | +0.19% | 1.2만 |
|---|
| 2025.11.26 | ₩69,762 | ₩70,457 | ₩69,762 | ₩70,155 | +0.56% | 1.9만 |
|---|
| 2025.11.25 | ₩68,759 | ₩69,628 | ₩68,745 | ₩69,561 | +1.17% | 3.4만 |
|---|
| 2025.11.24 | ₩68,170 | ₩68,676 | ₩67,970 | ₩68,652 | +0.71% | 1만 |
|---|
| 2025.11.21 | ₩67,034 | ₩68,253 | ₩67,034 | ₩68,077 | +1.56% | 1.8만 |
|---|
| 2025.11.20 | ₩68,438 | ₩68,638 | ₩66,673 | ₩66,673 | -2.58% | 2.4만 |
|---|
| 2025.11.19 | ₩67,943 | ₩68,030 | ₩67,462 | ₩67,785 | -0.23% | 3.2만 |
|---|
| 2025.11.18 | ₩67,555 | ₩68,102 | ₩67,341 | ₩67,954 | +0.59% | 1.5만 |
|---|
| 2025.11.17 | ₩68,572 | ₩68,759 | ₩67,555 | ₩67,702 | -1.27% | 1.7만 |
|---|
| 2025.11.14 | ₩68,104 | ₩69,066 | ₩68,104 | ₩68,669 | +0.83% | 2.4만 |
|---|
| 2025.11.13 | ₩69,481 | ₩69,575 | ₩68,705 | ₩68,764 | -1.03% | 1.3만 |
|---|
| 2025.11.12 | ₩69,762 | ₩70,043 | ₩69,692 | ₩69,692 | -0.10% | 7천 |
|---|
| 2025.11.11 | ₩69,294 | ₩69,739 | ₩69,294 | ₩69,631 | +0.49% | 1.6만 |
|---|
| 2025.11.10 | ₩69,307 | ₩69,377 | ₩68,799 | ₩69,196 | -0.16% | 2.5만 |
|---|
| 2025.11.07 | ₩67,876 | ₩68,721 | ₩67,856 | ₩68,721 | +1.25% | 2.3만 |
|---|
| 2025.11.06 | ₩68,652 | ₩68,847 | ₩68,110 | ₩68,112 | -0.79% | 2.2만 |
|---|
| 2025.11.05 | ₩68,277 | ₩68,991 | ₩68,277 | ₩68,717 | +0.64% | 1.9만 |
|---|
| 2025.11.04 | ₩68,157 | ₩68,525 | ₩68,090 | ₩68,264 | +0.16% | 2만 |
|---|
| 2025.11.03 | ₩69,133 | ₩69,133 | ₩68,511 | ₩68,946 | -0.27% | 3만 |
|---|
| 2025.10.31 | ₩68,732 | ₩69,267 | ₩68,732 | ₩69,200 | +0.68% | 2.3만 |
|---|
| 2025.10.30 | ₩68,986 | ₩69,493 | ₩68,772 | ₩68,786 | -0.29% | 1.1만 |
|---|
| 2025.10.29 | ₩70,029 | ₩70,076 | ₩69,267 | ₩69,361 | -0.95% | 1.7만 |
|---|
| 2025.10.28 | ₩70,644 | ₩70,644 | ₩70,083 | ₩70,136 | -0.72% | 2.1만 |
|---|
| 2025.10.27 | ₩70,845 | ₩70,845 | ₩70,577 | ₩70,770 | -0.11% | 1.8만 |
|---|
| 2025.10.24 | ₩70,765 | ₩70,791 | ₩70,390 | ₩70,390 | -0.53% | 2만 |
|---|
| 2025.10.23 | ₩69,909 | ₩70,283 | ₩69,754 | ₩70,150 | +0.34% | 2.6만 |
|---|
| 2025.10.22 | ₩69,962 | ₩69,962 | ₩69,320 | ₩69,607 | -0.51% | 8.3천 |
|---|
| 2025.10.21 | ₩69,922 | ₩70,250 | ₩69,743 | ₩70,002 | +0.11% | 2.4만 |
|---|
| 2025.10.20 | ₩69,695 | ₩70,069 | ₩69,695 | ₩70,002 | +0.44% | 4.2만 |
|---|
| 2025.10.17 | ₩69,040 | ₩69,354 | ₩68,919 | ₩69,315 | +0.40% | 2.5만 |
|---|
| 2025.10.16 | ₩70,096 | ₩70,143 | ₩69,000 | ₩69,189 | -1.29% | 2만 |
|---|
| 2025.10.15 | ₩70,136 | ₩70,163 | ₩69,716 | ₩69,879 | -0.37% | 8.5천 |
|---|
| 2025.10.14 | ₩68,585 | ₩69,934 | ₩68,585 | ₩69,668 | +1.58% | 2.2만 |
|---|
| 2025.10.13 | ₩68,839 | ₩69,280 | ₩68,791 | ₩69,143 | +0.44% | 5.7만 |
|---|
| 2025.10.10 | ₩70,002 | ₩70,002 | ₩68,157 | ₩68,157 | -2.64% | 2.5만 |
|---|