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 | ₩78,488 | ₩78,569 | ₩78,288 | ₩78,488 | 0.00% | 1.8만 |
| 2026.10.08 | ₩77,632 | ₩78,167 | ₩77,578 | ₩78,167 | +0.69% | 2.3만 |
| 2026.10.07 | ₩78,181 | ₩78,207 | ₩77,685 | ₩77,873 | -0.39% | 1.5만 |
| 2026.10.06 | ₩78,448 | ₩78,917 | ₩78,347 | ₩78,743 | +0.38% | 2.1만 |
| 2026.10.05 | ₩77,605 | ₩78,301 | ₩77,605 | ₩78,047 | +0.57% | 10.4만 |
| 2026.10.02 | ₩77,565 | ₩77,827 | ₩77,391 | ₩77,632 | +0.09% | 3만 |
| 2026.10.01 | ₩76,574 | ₩77,096 | ₩76,293 | ₩77,016 | +0.58% | 1.4만 |
| 2026.09.30 | ₩77,444 | ₩77,444 | ₩76,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,655 |
| -1.02% |
| 2.3만 |
| 2026.09.29 | ₩77,163 | ₩77,244 | ₩76,763 | ₩77,083 | -0.10% | 3.1만 |
|---|
| 2026.09.28 | ₩77,565 | ₩77,565 | ₩76,963 | ₩77,163 | -0.52% | 13.3만 |
|---|
| 2026.09.25 | ₩77,859 | ₩78,013 | ₩77,525 | ₩77,859 | 0.00% | 2.6만 |
|---|
| 2026.09.24 | ₩78,033 | ₩78,033 | ₩77,598 | ₩77,752 | -0.36% | 2.5만 |
|---|
| 2026.09.23 | ₩78,649 | ₩78,661 | ₩78,114 | ₩78,127 | -0.66% | 1.6만 |
|---|
| 2026.09.22 | ₩78,984 | ₩79,071 | ₩78,810 | ₩78,843 | -0.18% | 2.5만 |
|---|
| 2026.09.21 | ₩78,863 | ₩78,937 | ₩78,609 | ₩78,796 | -0.08% | 8.2만 |
|---|
| 2026.09.18 | ₩79,265 | ₩79,265 | ₩78,756 | ₩78,853 | -0.52% | 3.6만 |
|---|
| 2026.09.17 | ₩79,747 | ₩79,747 | ₩79,399 | ₩79,399 | -0.44% | 1.4만 |
|---|
| 2026.09.16 | ₩79,733 | ₩79,793 | ₩78,509 | ₩78,944 | -0.99% | 12.1만 |
|---|
| 2026.09.15 | ₩79,814 | ₩79,907 | ₩79,599 | ₩79,653 | -0.20% | 2.3만 |
|---|
| 2026.09.14 | ₩79,961 | ₩80,282 | ₩79,934 | ₩79,934 | -0.03% | 6.5만 |
|---|
| 2026.09.11 | ₩80,282 | ₩80,282 | ₩79,961 | ₩80,133 | -0.19% | 3.6만 |
|---|
| 2026.09.10 | ₩80,001 | ₩80,081 | ₩79,613 | ₩79,613 | -0.49% | 4.4만 |
|---|
| 2026.09.09 | ₩81,139 | ₩81,139 | ₩80,255 | ₩80,269 | -1.07% | 3만 |
|---|
| 2026.09.08 | ₩81,634 | ₩81,674 | ₩81,206 | ₩81,206 | -0.52% | 3.9만 |
|---|
| 2026.09.04 | ₩81,500 | ₩81,864 | ₩81,380 | ₩81,687 | +0.23% | 1.1만 |
|---|
| 2026.09.03 | ₩82,129 | ₩82,129 | ₩81,654 | ₩81,995 | -0.16% | 2만 |
|---|
| 2026.09.02 | ₩81,286 | ₩81,756 | ₩81,246 | ₩81,657 | +0.46% | 2만 |
|---|
| 2026.09.01 | ₩81,567 | ₩81,654 | ₩81,018 | ₩81,152 | -0.51% | 3.8만 |
|---|
| 2026.08.31 | ₩81,942 | ₩81,942 | ₩81,500 | ₩81,754 | -0.23% | 2.9만 |
|---|
| 2026.08.28 | ₩82,691 | ₩82,705 | ₩81,902 | ₩82,035 | -0.79% | 2.3만 |
|---|
| 2026.08.27 | ₩82,665 | ₩82,665 | ₩82,318 | ₩82,491 | -0.21% | 3.3만 |
|---|
| 2026.08.26 | ₩82,303 | ₩82,865 | ₩82,303 | ₩82,624 | +0.39% | 5.5만 |
|---|
| 2026.08.25 | ₩82,491 | ₩82,544 | ₩82,250 | ₩82,504 | +0.02% | 2.5만 |
|---|
| 2026.08.24 | ₩82,517 | ₩82,638 | ₩82,271 | ₩82,462 | -0.07% | 1.8만 |
|---|
| 2026.08.21 | ₩82,611 | ₩82,745 | ₩82,477 | ₩82,611 | 0.00% | 2.7만 |
|---|
| 2026.08.20 | ₩82,183 | ₩82,691 | ₩82,156 | ₩82,156 | -0.03% | 2.8만 |
|---|
| 2026.08.19 | ₩82,531 | ₩83,031 | ₩82,524 | ₩82,651 | +0.15% | 4.2만 |
|---|
| 2026.08.18 | ₩82,370 | ₩82,370 | ₩81,781 | ₩81,781 | -0.71% | 1.7만 |
|---|
| 2026.08.17 | ₩82,584 | ₩82,584 | ₩82,330 | ₩82,370 | -0.26% | 2.3만 |
|---|
| 2026.08.14 | ₩82,812 | ₩82,879 | ₩82,718 | ₩82,796 | -0.02% | 2.1만 |
|---|
| 2026.08.13 | ₩82,263 | ₩82,691 | ₩82,250 | ₩82,624 | +0.44% | 2.9만 |
|---|
| 2026.08.12 | ₩82,076 | ₩82,209 | ₩81,714 | ₩82,116 | +0.05% | 2.9만 |
|---|
| 2026.08.11 | ₩81,567 | ₩82,035 | ₩81,555 | ₩81,896 | +0.40% | 1.7만 |
|---|
| 2026.08.10 | ₩81,527 | ₩81,685 | ₩81,408 | ₩81,647 | +0.15% | 3.2만 |
|---|
| 2026.08.07 | ₩81,353 | ₩81,714 | ₩81,252 | ₩81,556 | +0.25% | 3.7만 |
|---|
| 2026.08.06 | ₩80,898 | ₩81,105 | ₩80,684 | ₩80,744 | -0.19% | 2.6만 |
|---|
| 2026.08.05 | ₩81,580 | ₩81,580 | ₩80,817 | ₩80,924 | -0.80% | 1.5만 |
|---|
| 2026.08.04 | ₩80,162 | ₩81,373 | ₩80,108 | ₩81,299 | +1.42% | 3.9만 |
|---|
| 2026.08.03 | ₩79,372 | ₩80,162 | ₩79,372 | ₩80,135 | +0.96% | 2.4만 |
|---|
| 2026.07.31 | ₩79,640 | ₩79,640 | ₩78,843 | ₩79,372 | -0.34% | 3.4만 |
|---|
| 2026.07.30 | ₩79,519 | ₩79,599 | ₩78,716 | ₩79,492 | -0.03% | 2.7만 |
|---|
| 2026.07.29 | ₩80,148 | ₩80,215 | ₩79,340 | ₩79,425 | -0.90% | 2.4만 |
|---|
| 2026.07.28 | ₩79,653 | ₩80,175 | ₩79,640 | ₩80,054 | +0.50% | 3.3만 |
|---|
| 2026.07.27 | ₩79,318 | ₩79,773 | ₩79,278 | ₩79,440 | +0.15% | 2만 |
|---|
| 2026.07.24 | ₩78,863 | ₩79,399 | ₩78,863 | ₩79,083 | +0.28% | 1.9만 |
|---|
| 2026.07.23 | ₩78,836 | ₩79,131 | ₩78,510 | ₩78,729 | -0.14% | 3.5만 |
|---|
| 2026.07.22 | ₩79,332 | ₩79,599 | ₩79,091 | ₩79,184 | -0.19% | 1.7만 |
|---|
| 2026.07.21 | ₩78,903 | ₩79,158 | ₩78,676 | ₩79,118 | +0.27% | 2.5만 |
|---|
| 2026.07.20 | ₩78,990 | ₩79,051 | ₩78,636 | ₩78,666 | -0.41% | 9.1천 |
|---|
| 2026.07.17 | ₩79,225 | ₩79,706 | ₩78,944 | ₩79,024 | -0.25% | 6.6만 |
|---|
| 2026.07.16 | ₩78,957 | ₩79,532 | ₩78,957 | ₩79,479 | +0.66% | 3.9만 |
|---|
| 2026.07.15 | ₩79,358 | ₩79,399 | ₩78,810 | ₩78,984 | -0.47% | 2.3만 |
|---|
| 2026.07.14 | ₩79,439 | ₩79,532 | ₩79,077 | ₩79,194 | -0.31% | 1.3만 |
|---|
| 2026.07.13 | ₩79,399 | ₩79,640 | ₩79,077 | ₩79,211 | -0.24% | 4.3만 |
|---|
| 2026.07.10 | ₩79,372 | ₩79,372 | ₩79,051 | ₩79,265 | -0.13% | 1.9만 |
|---|
| 2026.07.09 | ₩78,810 | ₩79,385 | ₩78,810 | ₩79,158 | +0.44% | 2만 |
|---|
| 2026.07.08 | ₩79,077 | ₩79,077 | ₩78,435 | ₩78,703 | -0.47% | 3.6만 |
|---|
| 2026.07.07 | ₩79,988 | ₩79,988 | ₩79,397 | ₩79,452 | -0.67% | 2.8만 |
|---|
| 2026.07.06 | ₩79,720 | ₩79,768 | ₩79,425 | ₩79,615 | -0.13% | 2.3만 |
|---|
| 2026.07.02 | ₩79,586 | ₩80,108 | ₩79,024 | ₩79,626 | +0.05% | 3만 |
|---|
| 2026.07.01 | ₩79,144 | ₩79,867 | ₩79,144 | ₩79,289 | +0.18% | 11.3만 |
|---|
| 2026.06.30 | ₩79,265 | ₩79,466 | ₩79,024 | ₩79,310 | +0.06% | 3.6만 |
|---|
| 2026.06.29 | ₩79,425 | ₩79,519 | ₩78,985 | ₩79,452 | +0.03% | 2.8만 |
|---|
| 2026.06.26 | ₩78,395 | ₩79,144 | ₩78,395 | ₩79,144 | +0.96% | 2.9만 |
|---|
| 2026.06.25 | ₩78,662 | ₩79,084 | ₩78,467 | ₩78,649 | -0.02% | 3.4만 |
|---|
| 2026.06.24 | ₩77,726 | ₩78,435 | ₩77,726 | ₩78,060 | +0.43% | 1.3만 |
|---|
| 2026.06.23 | ₩77,351 | ₩78,100 | ₩77,351 | ₩77,813 | +0.60% | 1.9만 |
|---|
| 2026.06.22 | ₩78,100 | ₩78,147 | ₩77,859 | ₩78,007 | -0.12% | 2.7만 |
|---|
| 2026.06.18 | ₩78,609 | ₩78,609 | ₩78,154 | ₩78,301 | -0.39% | 9.7만 |
|---|
| 2026.06.17 | ₩79,184 | ₩79,519 | ₩77,926 | ₩78,087 | -1.39% | 6.6만 |
|---|
| 2026.06.16 | ₩79,787 | ₩79,907 | ₩79,184 | ₩79,184 | -0.75% | 7.5만 |
|---|
| 2026.06.15 | ₩80,282 | ₩80,282 | ₩79,634 | ₩79,706 | -0.72% | 8.3만 |
|---|
| 2026.06.12 | ₩79,077 | ₩79,773 | ₩79,010 | ₩79,599 | +0.66% | 3만 |
|---|
| 2026.06.11 | ₩78,074 | ₩79,051 | ₩77,960 | ₩78,944 | +1.11% | 6.4만 |
|---|
| 2026.06.10 | ₩78,207 | ₩78,770 | ₩77,685 | ₩77,685 | -0.67% | 2.1만 |
|---|
| 2026.06.09 | ₩78,301 | ₩78,863 | ₩77,076 | ₩78,248 | -0.07% | 4.8만 |
|---|
| 2026.06.08 | ₩78,395 | ₩78,395 | ₩77,806 | ₩77,806 | -0.75% | 1.9만 |
|---|
| 2026.06.05 | ₩78,756 | ₩78,803 | ₩77,752 | ₩77,873 | -1.12% | 2.9만 |
|---|
| 2026.06.04 | ₩78,810 | ₩79,265 | ₩78,810 | ₩79,144 | +0.42% | 1.3만 |
|---|
| 2026.06.03 | ₩79,077 | ₩79,180 | ₩78,716 | ₩78,796 | -0.36% | 3.3만 |
|---|
| 2026.06.02 | ₩78,796 | ₩79,372 | ₩78,796 | ₩79,372 | +0.73% | 3.9만 |
|---|
| 2026.06.01 | ₩78,529 | ₩78,984 | ₩78,462 | ₩78,743 | +0.27% | 4.2만 |
|---|
| 2026.05.29 | ₩78,810 | ₩78,954 | ₩78,609 | ₩78,783 | -0.03% | 9천 |
|---|
| 2026.05.28 | ₩78,515 | ₩79,051 | ₩78,435 | ₩78,863 | +0.44% | 1.4만 |
|---|
| 2026.05.27 | ₩78,502 | ₩78,878 | ₩78,502 | ₩78,574 | +0.09% | 1.9만 |
|---|
| 2026.05.26 | ₩78,502 | ₩78,810 | ₩78,502 | ₩78,609 | +0.14% | 2만 |
|---|
| 2026.05.22 | ₩77,873 | ₩78,221 | ₩77,819 | ₩78,221 | +0.45% | 1.9만 |
|---|
| 2026.05.21 | ₩76,762 | ₩77,592 | ₩76,360 | ₩77,511 | +0.98% | 1.5만 |
|---|
| 2026.05.20 | ₩76,360 | ₩77,070 | ₩76,267 | ₩77,070 | +0.93% | 1.5만 |
|---|
| 2026.05.19 | ₩76,320 | ₩76,481 | ₩75,865 | ₩76,119 | -0.26% | 1.3만 |
|---|
| 2026.05.18 | ₩76,173 | ₩76,722 | ₩76,093 | ₩76,601 | +0.56% | 1.3만 |
|---|
| 2026.05.15 | ₩76,548 | ₩76,548 | ₩76,106 | ₩76,133 | -0.54% | 2.4만 |
|---|
| 2026.05.14 | ₩77,070 | ₩77,431 | ₩76,996 | ₩77,110 | +0.05% | 4.5만 |
|---|
| 2026.05.13 | ₩77,056 | ₩77,056 | ₩76,530 | ₩76,794 | -0.34% | 1.4만 |
|---|
| 2026.05.12 | ₩77,257 | ₩77,257 | ₩76,481 | ₩77,043 | -0.28% | 2.3만 |
|---|
| 2026.05.11 | ₩77,431 | ₩77,510 | ₩77,190 | ₩77,311 | -0.16% | 2.5만 |
|---|
| 2026.05.08 | ₩77,565 | ₩77,565 | ₩77,068 | ₩77,277 | -0.37% | 2.5만 |
|---|
| 2026.05.07 | ₩78,274 | ₩78,274 | ₩77,150 | ₩77,177 | -1.40% | 3.9만 |
|---|
| 2026.05.06 | ₩78,207 | ₩78,261 | ₩77,874 | ₩78,127 | -0.10% | 4.4만 |
|---|
| 2026.05.05 | ₩77,685 | ₩78,060 | ₩77,444 | ₩77,857 | +0.22% | 3.7만 |
|---|
| 2026.05.04 | ₩77,685 | ₩78,047 | ₩77,297 | ₩77,423 | -0.34% | 3.2만 |
|---|
| 2026.05.01 | ₩78,114 | ₩78,114 | ₩77,792 | ₩77,817 | -0.38% | 12.9만 |
|---|
| 2026.04.30 | ₩76,748 | ₩77,900 | ₩76,748 | ₩77,792 | +1.36% | 3.1만 |
|---|
| 2026.04.29 | ₩77,030 | ₩77,030 | ₩76,280 | ₩76,521 | -0.66% | 2.5만 |
|---|
| 2026.04.28 | ₩77,284 | ₩77,431 | ₩76,748 | ₩76,896 | -0.50% | 3만 |
|---|
| 2026.04.27 | ₩77,471 | ₩77,813 | ₩77,284 | ₩77,328 | -0.18% | 5.1만 |
|---|
| 2026.04.24 | ₩77,726 | ₩77,726 | ₩77,198 | ₩77,431 | -0.38% | 2.8만 |
|---|
| 2026.04.23 | ₩77,605 | ₩77,827 | ₩76,882 | ₩77,632 | +0.03% | 1.8만 |
|---|
| 2026.04.22 | ₩78,569 | ₩78,569 | ₩77,592 | ₩77,779 | -1.01% | 3.2만 |
|---|
| 2026.04.21 | ₩78,743 | ₩78,923 | ₩77,766 | ₩77,886 | -1.09% | 5.9만 |
|---|
| 2026.04.20 | ₩77,940 | ₩78,509 | ₩77,940 | ₩78,462 | +0.67% | 8.2만 |
|---|
| 2026.04.17 | ₩77,645 | ₩78,355 | ₩77,525 | ₩78,140 | +0.64% | 4만 |
|---|
| 2026.04.16 | ₩76,815 | ₩77,378 | ₩76,815 | ₩77,364 | +0.71% | 5.7만 |
|---|
| 2026.04.15 | ₩76,601 | ₩76,722 | ₩76,334 | ₩76,628 | +0.03% | 5.2만 |
|---|
| 2026.04.14 | ₩76,615 | ₩76,682 | ₩76,320 | ₩76,561 | -0.07% | 11.9만 |
|---|
| 2026.04.13 | ₩75,477 | ₩76,467 | ₩75,450 | ₩76,427 | +1.26% | 5.1만 |
|---|
| 2026.04.10 | ₩76,146 | ₩76,146 | ₩75,624 | ₩75,678 | -0.62% | 10만 |
|---|
| 2026.04.09 | ₩75,798 | ₩76,240 | ₩75,785 | ₩76,082 | +0.37% | 5.9만 |
|---|
| 2026.04.08 | ₩75,932 | ₩76,173 | ₩75,678 | ₩76,146 | +0.28% | 16.3만 |
|---|
| 2026.04.07 | ₩74,540 | ₩74,955 | ₩74,351 | ₩74,741 | +0.27% | 4.4만 |
|---|
| 2026.04.06 | ₩74,473 | ₩74,727 | ₩74,379 | ₩74,701 | +0.31% | 18.4만 |
|---|
| 2026.04.02 | ₩73,282 | ₩74,767 | ₩73,282 | ₩74,513 | +1.68% | 2.4만 |
|---|
| 2026.04.01 | ₩73,978 | ₩74,299 | ₩73,864 | ₩73,978 | 0.00% | 4.5만 |
|---|
| 2026.03.31 | ₩73,041 | ₩74,165 | ₩72,813 | ₩73,750 | +0.97% | 5만 |
|---|
| 2026.03.30 | ₩73,135 | ₩73,135 | ₩71,917 | ₩72,251 | -1.21% | 12.8만 |
|---|
| 2026.03.27 | ₩73,121 | ₩73,215 | ₩72,345 | ₩72,519 | -0.82% | 21.8만 |
|---|
| 2026.03.26 | ₩73,416 | ₩74,205 | ₩73,235 | ₩73,322 | -0.13% | 5.9만 |
|---|
| 2026.03.25 | ₩73,964 | ₩74,227 | ₩73,683 | ₩73,938 | -0.04% | 4.3만 |
|---|
| 2026.03.24 | ₩72,666 | ₩73,784 | ₩72,643 | ₩73,369 | +0.97% | 4.6만 |
|---|
| 2026.03.23 | ₩72,827 | ₩73,777 | ₩72,740 | ₩73,081 | +0.35% | 6.5만 |
|---|
| 2026.03.20 | ₩73,670 | ₩73,717 | ₩72,091 | ₩72,251 | -1.93% | 12.6만 |
|---|
| 2026.03.19 | ₩73,201 | ₩74,085 | ₩73,148 | ₩73,844 | +0.88% | 26.8만 |
|---|
| 2026.03.18 | ₩74,353 | ₩74,540 | ₩73,750 | ₩73,750 | -0.81% | 4.8만 |
|---|
| 2026.03.17 | ₩74,540 | ₩75,089 | ₩74,540 | ₩74,687 | +0.20% | 8.8만 |
|---|
| 2026.03.16 | ₩74,232 | ₩74,486 | ₩73,978 | ₩74,073 | -0.21% | 3.6만 |
|---|
| 2026.03.13 | ₩74,098 | ₩74,366 | ₩73,476 | ₩73,603 | -0.67% | 5.6만 |
|---|
| 2026.03.12 | ₩74,098 | ₩74,406 | ₩73,643 | ₩73,657 | -0.60% | 4만 |
|---|
| 2026.03.11 | ₩74,513 | ₩74,821 | ₩74,199 | ₩74,567 | +0.07% | 3.7만 |
|---|
| 2026.03.10 | ₩74,754 | ₩75,571 | ₩74,647 | ₩74,674 | -0.11% | 5.3만 |
|---|
| 2026.03.09 | ₩74,179 | ₩75,142 | ₩73,349 | ₩75,049 | +1.17% | 9.4만 |
|---|
| 2026.03.06 | ₩75,008 | ₩75,095 | ₩74,347 | ₩74,875 | -0.18% | 12.2만 |
|---|
| 2026.03.05 | ₩76,173 | ₩76,643 | ₩75,423 | ₩75,825 | -0.46% | 12만 |
|---|
| 2026.03.04 | ₩76,641 | ₩76,802 | ₩75,959 | ₩76,641 | 0.00% | 6만 |
|---|
| 2026.03.03 | ₩76,093 | ₩76,680 | ₩74,861 | ₩76,334 | +0.32% | 14.5만 |
|---|
| 2026.03.02 | ₩76,762 | ₩77,639 | ₩76,561 | ₩77,418 | +0.85% | 14.8만 |
|---|
| 2026.02.27 | ₩76,548 | ₩77,183 | ₩76,410 | ₩77,177 | +0.82% | 4.7만 |
|---|
| 2026.02.26 | ₩76,655 | ₩77,070 | ₩76,427 | ₩77,070 | +0.54% | 4.8만 |
|---|
| 2026.02.25 | ₩76,869 | ₩77,016 | ₩76,099 | ₩76,628 | -0.31% | 9.2만 |
|---|
| 2026.02.24 | ₩75,919 | ₩76,641 | ₩75,919 | ₩76,588 | +0.88% | 4.2만 |
|---|
| 2026.02.23 | ₩76,267 | ₩76,574 | ₩75,608 | ₩75,892 | -0.49% | 5.2만 |
|---|
| 2026.02.20 | ₩76,093 | ₩76,657 | ₩75,959 | ₩76,534 | +0.58% | 3.2만 |
|---|
| 2026.02.19 | ₩76,039 | ₩76,399 | ₩75,785 | ₩76,186 | +0.19% | 3.6만 |
|---|
| 2026.02.18 | ₩75,945 | ₩76,481 | ₩75,878 | ₩76,160 | +0.28% | 8.8만 |
|---|
| 2026.02.17 | ₩75,945 | ₩76,133 | ₩75,102 | ₩75,745 | -0.26% | 19.5만 |
|---|
| 2026.02.13 | ₩75,209 | ₩76,360 | ₩74,998 | ₩76,012 | +1.07% | 13만 |
|---|
| 2026.02.12 | ₩76,441 | ₩76,708 | ₩74,888 | ₩75,236 | -1.58% | 14.9만 |
|---|
| 2026.02.11 | ₩76,374 | ₩76,466 | ₩75,712 | ₩76,160 | -0.28% | 8만 |
|---|
| 2026.02.10 | ₩75,812 | ₩76,280 | ₩75,767 | ₩76,093 | +0.37% | 4.3만 |
|---|
| 2026.02.09 | ₩75,356 | ₩75,903 | ₩75,115 | ₩75,758 | +0.53% | 13.2만 |
|---|
| 2026.02.06 | ₩74,486 | ₩75,537 | ₩74,486 | ₩75,490 | +1.35% | 13.2만 |
|---|
| 2026.02.05 | ₩74,205 | ₩74,326 | ₩73,599 | ₩73,804 | -0.54% | 8만 |
|---|
| 2026.02.04 | ₩74,138 | ₩74,767 | ₩74,031 | ₩74,634 | +0.67% | 29.9만 |
|---|
| 2026.02.03 | ₩73,509 | ₩74,132 | ₩73,041 | ₩73,749 | +0.33% | 2.8만 |
|---|
| 2026.02.02 | ₩73,014 | ₩73,603 | ₩72,987 | ₩73,402 | +0.53% | 2.3만 |
|---|
| 2026.01.30 | ₩73,268 | ₩73,389 | ₩72,833 | ₩73,268 | 0.00% | 1.6만 |
|---|
| 2026.01.29 | ₩74,005 | ₩74,005 | ₩73,108 | ₩73,630 | -0.51% | 3.4만 |
|---|
| 2026.01.28 | ₩73,978 | ₩73,991 | ₩73,483 | ₩73,630 | -0.47% | 3.2만 |
|---|
| 2026.01.27 | ₩73,790 | ₩73,884 | ₩73,576 | ₩73,817 | +0.04% | 2.2만 |
|---|
| 2026.01.26 | ₩74,058 | ₩74,132 | ₩73,744 | ₩73,765 | -0.40% | 2.6만 |
|---|
| 2026.01.23 | ₩74,098 | ₩74,098 | ₩73,595 | ₩73,790 | -0.42% | 2만 |
|---|
| 2026.01.22 | ₩74,232 | ₩74,353 | ₩74,022 | ₩74,098 | -0.18% | 4.6만 |
|---|
| 2026.01.21 | ₩73,255 | ₩73,924 | ₩73,135 | ₩73,777 | +0.71% | 4.3만 |
|---|
| 2026.01.20 | ₩72,867 | ₩73,282 | ₩72,643 | ₩72,746 | -0.17% | 2.9만 |
|---|
| 2026.01.16 | ₩73,590 | ₩73,622 | ₩73,322 | ₩73,509 | -0.11% | 2.1만 |
|---|
| 2026.01.15 | ₩73,442 | ₩73,897 | ₩73,389 | ₩73,764 | +0.44% | 3.8만 |
|---|
| 2026.01.14 | ₩72,840 | ₩73,349 | ₩72,840 | ₩73,282 | +0.61% | 2.4만 |
|---|
| 2026.01.13 | ₩73,014 | ₩73,027 | ₩72,599 | ₩72,894 | -0.16% | 2.9만 |
|---|
| 2026.01.12 | ₩72,706 | ₩72,804 | ₩72,586 | ₩72,787 | +0.11% | 7.5만 |
|---|
| 2026.01.09 | ₩72,546 | ₩72,853 | ₩72,331 | ₩72,769 | +0.31% | 1.9만 |
|---|
| 2026.01.08 | ₩71,475 | ₩72,425 | ₩71,475 | ₩72,265 | +1.10% | 5.1만 |
|---|
| 2026.01.07 | ₩72,425 | ₩72,425 | ₩71,642 | ₩71,643 | -1.08% | 1.8만 |
|---|
| 2026.01.06 | ₩71,609 | ₩72,465 | ₩71,609 | ₩72,372 | +1.07% | 2.9만 |
|---|
| 2026.01.05 | ₩71,328 | ₩71,823 | ₩71,180 | ₩71,595 | +0.38% | 17만 |
|---|
| 2026.01.02 | ₩70,792 | ₩71,247 | ₩70,337 | ₩71,073 | +0.40% | 5.3만 |
|---|
| 2025.12.31 | ₩71,020 | ₩71,020 | ₩70,377 | ₩70,458 | -0.79% | 2.3만 |
|---|
| 2025.12.30 | ₩71,073 | ₩71,207 | ₩70,980 | ₩70,993 | -0.11% | 2.1만 |
|---|
| 2025.12.29 | ₩71,047 | ₩71,140 | ₩70,926 | ₩71,033 | -0.02% | 2.3만 |
|---|
| 2025.12.26 | ₩71,274 | ₩71,274 | ₩70,993 | ₩71,274 | 0.00% | 2.3만 |
|---|
| 2025.12.24 | ₩71,113 | ₩71,354 | ₩71,020 | ₩71,287 | +0.24% | 2.3만 |
|---|
| 2025.12.23 | ₩71,180 | ₩71,180 | ₩70,873 | ₩71,033 | -0.21% | 1.8만 |
|---|
| 2025.12.22 | ₩70,846 | ₩71,334 | ₩70,846 | ₩71,247 | +0.57% | 3.5만 |
|---|
| 2025.12.19 | ₩70,538 | ₩71,203 | ₩70,538 | ₩71,018 | +0.68% | 2.5만 |
|---|
| 2025.12.18 | ₩70,846 | ₩71,113 | ₩70,511 | ₩70,577 | -0.38% | 3.7만 |
|---|
| 2025.12.17 | ₩70,645 | ₩71,060 | ₩70,364 | ₩70,379 | -0.38% | 4.3만 |
|---|
| 2025.12.16 | ₩70,926 | ₩70,966 | ₩70,230 | ₩70,471 | -0.64% | 4.5만 |
|---|
| 2025.12.15 | ₩71,595 | ₩71,595 | ₩70,826 | ₩71,020 | -0.80% | 2.8만 |
|---|
| 2025.12.12 | ₩72,104 | ₩72,104 | ₩71,087 | ₩71,167 | -1.30% | 3.1만 |
|---|
| 2025.12.11 | ₩71,287 | ₩71,904 | ₩71,287 | ₩71,876 | +0.83% | 2.3만 |
|---|
| 2025.12.10 | ₩70,337 | ₩71,518 | ₩70,337 | ₩71,287 | +1.35% | 2만 |
|---|
| 2025.12.09 | ₩70,284 | ₩70,765 | ₩70,284 | ₩70,284 | 0.00% | 4.6만 |
|---|
| 2025.12.08 | ₩70,899 | ₩70,899 | ₩70,324 | ₩70,324 | -0.81% | 1.7만 |
|---|
| 2025.12.05 | ₩70,739 | ₩71,127 | ₩70,739 | ₩70,765 | +0.04% | 1.6만 |
|---|
| 2025.12.04 | ₩70,565 | ₩70,846 | ₩70,551 | ₩70,658 | +0.13% | 5.5만 |
|---|
| 2025.12.03 | ₩70,163 | ₩70,565 | ₩70,163 | ₩70,520 | +0.51% | 1.4만 |
|---|
| 2025.12.02 | ₩70,444 | ₩70,444 | ₩69,922 | ₩70,015 | -0.61% | 7.1천 |
|---|
| 2025.12.01 | ₩70,241 | ₩70,692 | ₩70,190 | ₩70,203 | -0.05% | 2만 |
|---|
| 2025.11.28 | ₩70,444 | ₩70,744 | ₩70,438 | ₩70,578 | +0.19% | 1.2만 |
|---|
| 2025.11.26 | ₩69,828 | ₩70,525 | ₩69,828 | ₩70,222 | +0.56% | 1.9만 |
|---|
| 2025.11.25 | ₩68,825 | ₩69,695 | ₩68,811 | ₩69,628 | +1.17% | 3.4만 |
|---|
| 2025.11.24 | ₩68,236 | ₩68,742 | ₩68,035 | ₩68,718 | +0.71% | 1만 |
|---|
| 2025.11.21 | ₩67,098 | ₩68,319 | ₩67,098 | ₩68,142 | +1.56% | 1.8만 |
|---|
| 2025.11.20 | ₩68,503 | ₩68,704 | ₩66,737 | ₩66,737 | -2.58% | 2.4만 |
|---|
| 2025.11.19 | ₩68,008 | ₩68,095 | ₩67,526 | ₩67,850 | -0.23% | 3.2만 |
|---|
| 2025.11.18 | ₩67,620 | ₩68,167 | ₩67,406 | ₩68,019 | +0.59% | 1.5만 |
|---|
| 2025.11.17 | ₩68,637 | ₩68,825 | ₩67,620 | ₩67,767 | -1.27% | 1.7만 |
|---|
| 2025.11.14 | ₩68,169 | ₩69,132 | ₩68,169 | ₩68,735 | +0.83% | 2.4만 |
|---|
| 2025.11.13 | ₩69,547 | ₩69,641 | ₩68,771 | ₩68,830 | -1.03% | 1.3만 |
|---|
| 2025.11.12 | ₩69,828 | ₩70,110 | ₩69,759 | ₩69,759 | -0.10% | 7천 |
|---|
| 2025.11.11 | ₩69,360 | ₩69,806 | ₩69,360 | ₩69,697 | +0.49% | 1.6만 |
|---|
| 2025.11.10 | ₩69,373 | ₩69,443 | ₩68,865 | ₩69,262 | -0.16% | 2.5만 |
|---|
| 2025.11.07 | ₩67,941 | ₩68,787 | ₩67,921 | ₩68,787 | +1.25% | 2.3만 |
|---|
| 2025.11.06 | ₩68,718 | ₩68,913 | ₩68,175 | ₩68,177 | -0.79% | 2.2만 |
|---|
| 2025.11.05 | ₩68,343 | ₩69,058 | ₩68,343 | ₩68,783 | +0.64% | 1.9만 |
|---|
| 2025.11.04 | ₩68,222 | ₩68,590 | ₩68,155 | ₩68,329 | +0.16% | 2만 |
|---|
| 2025.11.03 | ₩69,199 | ₩69,199 | ₩68,577 | ₩69,012 | -0.27% | 3만 |
|---|
| 2025.10.31 | ₩68,798 | ₩69,333 | ₩68,798 | ₩69,266 | +0.68% | 2.3만 |
|---|
| 2025.10.30 | ₩69,052 | ₩69,559 | ₩68,838 | ₩68,851 | -0.29% | 1.1만 |
|---|
| 2025.10.29 | ₩70,096 | ₩70,143 | ₩69,333 | ₩69,427 | -0.95% | 1.7만 |
|---|
| 2025.10.28 | ₩70,712 | ₩70,712 | ₩70,150 | ₩70,203 | -0.72% | 2.1만 |
|---|
| 2025.10.27 | ₩70,913 | ₩70,913 | ₩70,645 | ₩70,838 | -0.11% | 1.8만 |
|---|
| 2025.10.24 | ₩70,832 | ₩70,859 | ₩70,458 | ₩70,458 | -0.53% | 2만 |
|---|
| 2025.10.23 | ₩69,976 | ₩70,351 | ₩69,820 | ₩70,217 | +0.34% | 2.6만 |
|---|
| 2025.10.22 | ₩70,029 | ₩70,029 | ₩69,387 | ₩69,673 | -0.51% | 8.3천 |
|---|
| 2025.10.21 | ₩69,989 | ₩70,317 | ₩69,810 | ₩70,069 | +0.11% | 2.4만 |
|---|
| 2025.10.20 | ₩69,762 | ₩70,136 | ₩69,762 | ₩70,069 | +0.44% | 4.2만 |
|---|
| 2025.10.17 | ₩69,106 | ₩69,420 | ₩68,985 | ₩69,381 | +0.40% | 2.5만 |
|---|
| 2025.10.16 | ₩70,163 | ₩70,210 | ₩69,066 | ₩69,256 | -1.29% | 2만 |
|---|
| 2025.10.15 | ₩70,203 | ₩70,230 | ₩69,783 | ₩69,946 | -0.37% | 8.5천 |
|---|
| 2025.10.14 | ₩68,651 | ₩70,001 | ₩68,651 | ₩69,735 | +1.58% | 2.2만 |
|---|
| 2025.10.13 | ₩68,905 | ₩69,347 | ₩68,857 | ₩69,209 | +0.44% | 5.7만 |
|---|
| 2025.10.10 | ₩70,069 | ₩70,069 | ₩68,222 | ₩68,222 | -2.64% | 2.5만 |
|---|