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 | ₩78,649 | ₩78,729 | ₩78,447 | ₩78,649 | 0.00% | 1.8만 |
| 2026.10.08 | ₩77,790 | ₩78,327 | ₩77,737 | ₩78,327 | +0.69% | 2.3만 |
| 2026.10.07 | ₩78,340 | ₩78,367 | ₩77,844 | ₩78,032 | -0.39% | 1.5만 |
| 2026.10.06 | ₩78,608 | ₩79,078 | ₩78,506 | ₩78,903 | +0.38% | 2.1만 |
| 2026.10.05 | ₩77,763 | ₩78,461 | ₩77,763 | ₩78,206 | +0.57% | 10.4만 |
| 2026.10.02 | ₩77,723 | ₩77,986 | ₩77,549 | ₩77,790 | +0.09% | 3만 |
| 2026.10.01 | ₩76,731 | ₩77,254 | ₩76,449 | ₩77,173 | +0.58% | 1.4만 |
| 2026.09.30 | ₩77,602 | ₩77,602 | ₩76,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,811 |
| -1.02% |
| 2.3만 |
| 2026.09.29 | ₩77,321 | ₩77,401 | ₩76,920 | ₩77,240 | -0.10% | 3.1만 |
|---|
| 2026.09.28 | ₩77,723 | ₩77,723 | ₩77,120 | ₩77,321 | -0.52% | 13.3만 |
|---|
| 2026.09.25 | ₩78,018 | ₩78,172 | ₩77,683 | ₩78,018 | 0.00% | 2.6만 |
|---|
| 2026.09.24 | ₩78,193 | ₩78,193 | ₩77,757 | ₩77,911 | -0.36% | 2.5만 |
|---|
| 2026.09.23 | ₩78,809 | ₩78,822 | ₩78,273 | ₩78,286 | -0.66% | 1.6만 |
|---|
| 2026.09.22 | ₩79,145 | ₩79,232 | ₩78,970 | ₩79,004 | -0.18% | 2.5만 |
|---|
| 2026.09.21 | ₩79,024 | ₩79,098 | ₩78,769 | ₩78,957 | -0.08% | 8.2만 |
|---|
| 2026.09.18 | ₩79,426 | ₩79,426 | ₩78,917 | ₩79,013 | -0.52% | 3.6만 |
|---|
| 2026.09.17 | ₩79,909 | ₩79,909 | ₩79,561 | ₩79,561 | -0.44% | 1.4만 |
|---|
| 2026.09.16 | ₩79,896 | ₩79,956 | ₩78,669 | ₩79,105 | -0.99% | 12.1만 |
|---|
| 2026.09.15 | ₩79,976 | ₩80,070 | ₩79,762 | ₩79,815 | -0.20% | 2.3만 |
|---|
| 2026.09.14 | ₩80,124 | ₩80,446 | ₩80,097 | ₩80,097 | -0.03% | 6.5만 |
|---|
| 2026.09.11 | ₩80,446 | ₩80,446 | ₩80,124 | ₩80,297 | -0.19% | 3.6만 |
|---|
| 2026.09.10 | ₩80,164 | ₩80,245 | ₩79,775 | ₩79,775 | -0.49% | 4.4만 |
|---|
| 2026.09.09 | ₩81,304 | ₩81,304 | ₩80,419 | ₩80,432 | -1.07% | 3만 |
|---|
| 2026.09.08 | ₩81,800 | ₩81,841 | ₩81,371 | ₩81,371 | -0.52% | 3.9만 |
|---|
| 2026.09.04 | ₩81,666 | ₩82,031 | ₩81,546 | ₩81,854 | +0.23% | 1.1만 |
|---|
| 2026.09.03 | ₩82,297 | ₩82,297 | ₩81,821 | ₩82,163 | -0.16% | 2만 |
|---|
| 2026.09.02 | ₩81,452 | ₩81,922 | ₩81,411 | ₩81,823 | +0.46% | 2만 |
|---|
| 2026.09.01 | ₩81,733 | ₩81,821 | ₩81,183 | ₩81,318 | -0.51% | 3.8만 |
|---|
| 2026.08.31 | ₩82,109 | ₩82,109 | ₩81,666 | ₩81,921 | -0.23% | 2.9만 |
|---|
| 2026.08.28 | ₩82,860 | ₩82,873 | ₩82,069 | ₩82,203 | -0.79% | 2.3만 |
|---|
| 2026.08.27 | ₩82,833 | ₩82,833 | ₩82,486 | ₩82,659 | -0.21% | 3.3만 |
|---|
| 2026.08.26 | ₩82,471 | ₩83,034 | ₩82,471 | ₩82,793 | +0.39% | 5.5만 |
|---|
| 2026.08.25 | ₩82,659 | ₩82,712 | ₩82,417 | ₩82,672 | +0.02% | 2.5만 |
|---|
| 2026.08.24 | ₩82,686 | ₩82,806 | ₩82,439 | ₩82,631 | -0.07% | 1.8만 |
|---|
| 2026.08.21 | ₩82,779 | ₩82,914 | ₩82,645 | ₩82,779 | 0.00% | 2.7만 |
|---|
| 2026.08.20 | ₩82,350 | ₩82,860 | ₩82,323 | ₩82,323 | -0.03% | 2.8만 |
|---|
| 2026.08.19 | ₩82,699 | ₩83,201 | ₩82,692 | ₩82,820 | +0.15% | 4.2만 |
|---|
| 2026.08.18 | ₩82,538 | ₩82,538 | ₩81,948 | ₩81,948 | -0.71% | 1.7만 |
|---|
| 2026.08.17 | ₩82,753 | ₩82,753 | ₩82,498 | ₩82,538 | -0.26% | 2.3만 |
|---|
| 2026.08.14 | ₩82,981 | ₩83,048 | ₩82,887 | ₩82,965 | -0.02% | 2.1만 |
|---|
| 2026.08.13 | ₩82,431 | ₩82,860 | ₩82,417 | ₩82,793 | +0.44% | 2.9만 |
|---|
| 2026.08.12 | ₩82,243 | ₩82,377 | ₩81,881 | ₩82,283 | +0.05% | 2.9만 |
|---|
| 2026.08.11 | ₩81,733 | ₩82,203 | ₩81,721 | ₩82,063 | +0.40% | 1.7만 |
|---|
| 2026.08.10 | ₩81,693 | ₩81,851 | ₩81,574 | ₩81,814 | +0.15% | 3.2만 |
|---|
| 2026.08.07 | ₩81,519 | ₩81,881 | ₩81,418 | ₩81,723 | +0.25% | 3.7만 |
|---|
| 2026.08.06 | ₩81,063 | ₩81,271 | ₩80,848 | ₩80,908 | -0.19% | 2.6만 |
|---|
| 2026.08.05 | ₩81,747 | ₩81,747 | ₩80,982 | ₩81,090 | -0.80% | 1.5만 |
|---|
| 2026.08.04 | ₩80,325 | ₩81,539 | ₩80,271 | ₩81,465 | +1.42% | 3.9만 |
|---|
| 2026.08.03 | ₩79,534 | ₩80,325 | ₩79,534 | ₩80,298 | +0.96% | 2.4만 |
|---|
| 2026.07.31 | ₩79,802 | ₩79,802 | ₩79,004 | ₩79,534 | -0.34% | 3.4만 |
|---|
| 2026.07.30 | ₩79,681 | ₩79,762 | ₩78,877 | ₩79,654 | -0.03% | 2.7만 |
|---|
| 2026.07.29 | ₩80,312 | ₩80,379 | ₩79,502 | ₩79,587 | -0.90% | 2.4만 |
|---|
| 2026.07.28 | ₩79,815 | ₩80,338 | ₩79,802 | ₩80,218 | +0.50% | 3.3만 |
|---|
| 2026.07.27 | ₩79,480 | ₩79,936 | ₩79,440 | ₩79,602 | +0.15% | 2만 |
|---|
| 2026.07.24 | ₩79,024 | ₩79,561 | ₩79,024 | ₩79,244 | +0.28% | 1.9만 |
|---|
| 2026.07.23 | ₩78,997 | ₩79,292 | ₩78,670 | ₩78,890 | -0.14% | 3.5만 |
|---|
| 2026.07.22 | ₩79,494 | ₩79,762 | ₩79,252 | ₩79,346 | -0.19% | 1.7만 |
|---|
| 2026.07.21 | ₩79,064 | ₩79,319 | ₩78,836 | ₩79,279 | +0.27% | 2.5만 |
|---|
| 2026.07.20 | ₩79,152 | ₩79,212 | ₩78,796 | ₩78,827 | -0.41% | 9.1천 |
|---|
| 2026.07.17 | ₩79,386 | ₩79,869 | ₩79,105 | ₩79,185 | -0.25% | 6.6만 |
|---|
| 2026.07.16 | ₩79,118 | ₩79,695 | ₩79,118 | ₩79,641 | +0.66% | 3.9만 |
|---|
| 2026.07.15 | ₩79,520 | ₩79,561 | ₩78,970 | ₩79,145 | -0.47% | 2.3만 |
|---|
| 2026.07.14 | ₩79,601 | ₩79,695 | ₩79,239 | ₩79,355 | -0.31% | 1.3만 |
|---|
| 2026.07.13 | ₩79,561 | ₩79,802 | ₩79,239 | ₩79,373 | -0.24% | 4.3만 |
|---|
| 2026.07.10 | ₩79,534 | ₩79,534 | ₩79,212 | ₩79,426 | -0.13% | 1.9만 |
|---|
| 2026.07.09 | ₩78,970 | ₩79,547 | ₩78,970 | ₩79,319 | +0.44% | 2만 |
|---|
| 2026.07.08 | ₩79,239 | ₩79,239 | ₩78,595 | ₩78,863 | -0.47% | 3.6만 |
|---|
| 2026.07.07 | ₩80,151 | ₩80,151 | ₩79,559 | ₩79,614 | -0.67% | 2.8만 |
|---|
| 2026.07.06 | ₩79,882 | ₩79,931 | ₩79,587 | ₩79,778 | -0.13% | 2.3만 |
|---|
| 2026.07.02 | ₩79,748 | ₩80,271 | ₩79,185 | ₩79,789 | +0.05% | 3만 |
|---|
| 2026.07.01 | ₩79,306 | ₩80,030 | ₩79,306 | ₩79,451 | +0.18% | 11.3만 |
|---|
| 2026.06.30 | ₩79,426 | ₩79,628 | ₩79,185 | ₩79,472 | +0.06% | 3.6만 |
|---|
| 2026.06.29 | ₩79,587 | ₩79,681 | ₩79,146 | ₩79,614 | +0.03% | 2.8만 |
|---|
| 2026.06.26 | ₩78,555 | ₩79,306 | ₩78,555 | ₩79,306 | +0.96% | 2.9만 |
|---|
| 2026.06.25 | ₩78,823 | ₩79,245 | ₩78,627 | ₩78,809 | -0.02% | 3.4만 |
|---|
| 2026.06.24 | ₩77,884 | ₩78,595 | ₩77,884 | ₩78,219 | +0.43% | 1.3만 |
|---|
| 2026.06.23 | ₩77,509 | ₩78,260 | ₩77,509 | ₩77,971 | +0.60% | 1.9만 |
|---|
| 2026.06.22 | ₩78,260 | ₩78,307 | ₩78,018 | ₩78,166 | -0.12% | 2.7만 |
|---|
| 2026.06.18 | ₩78,769 | ₩78,769 | ₩78,313 | ₩78,461 | -0.39% | 9.7만 |
|---|
| 2026.06.17 | ₩79,346 | ₩79,681 | ₩78,085 | ₩78,246 | -1.39% | 6.6만 |
|---|
| 2026.06.16 | ₩79,950 | ₩80,070 | ₩79,346 | ₩79,346 | -0.75% | 7.5만 |
|---|
| 2026.06.15 | ₩80,446 | ₩80,446 | ₩79,797 | ₩79,869 | -0.72% | 8.3만 |
|---|
| 2026.06.12 | ₩79,239 | ₩79,936 | ₩79,172 | ₩79,762 | +0.66% | 3만 |
|---|
| 2026.06.11 | ₩78,233 | ₩79,212 | ₩78,119 | ₩79,105 | +1.11% | 6.4만 |
|---|
| 2026.06.10 | ₩78,367 | ₩78,930 | ₩77,844 | ₩77,844 | -0.67% | 2.1만 |
|---|
| 2026.06.09 | ₩78,461 | ₩79,024 | ₩77,234 | ₩78,407 | -0.07% | 4.8만 |
|---|
| 2026.06.08 | ₩78,555 | ₩78,555 | ₩77,965 | ₩77,965 | -0.75% | 1.9만 |
|---|
| 2026.06.05 | ₩78,917 | ₩78,964 | ₩77,911 | ₩78,032 | -1.12% | 2.9만 |
|---|
| 2026.06.04 | ₩78,970 | ₩79,426 | ₩78,970 | ₩79,306 | +0.42% | 1.3만 |
|---|
| 2026.06.03 | ₩79,239 | ₩79,342 | ₩78,877 | ₩78,957 | -0.36% | 3.3만 |
|---|
| 2026.06.02 | ₩78,957 | ₩79,534 | ₩78,957 | ₩79,534 | +0.73% | 3.9만 |
|---|
| 2026.06.01 | ₩78,689 | ₩79,145 | ₩78,622 | ₩78,903 | +0.27% | 4.2만 |
|---|
| 2026.05.29 | ₩78,970 | ₩79,115 | ₩78,769 | ₩78,944 | -0.03% | 9천 |
|---|
| 2026.05.28 | ₩78,675 | ₩79,212 | ₩78,595 | ₩79,024 | +0.44% | 1.4만 |
|---|
| 2026.05.27 | ₩78,662 | ₩79,039 | ₩78,662 | ₩78,734 | +0.09% | 1.9만 |
|---|
| 2026.05.26 | ₩78,662 | ₩78,970 | ₩78,662 | ₩78,769 | +0.14% | 2만 |
|---|
| 2026.05.22 | ₩78,032 | ₩78,380 | ₩77,978 | ₩78,380 | +0.45% | 1.9만 |
|---|
| 2026.05.21 | ₩76,918 | ₩77,750 | ₩76,516 | ₩77,669 | +0.98% | 1.5만 |
|---|
| 2026.05.20 | ₩76,516 | ₩77,227 | ₩76,422 | ₩77,227 | +0.93% | 1.5만 |
|---|
| 2026.05.19 | ₩76,476 | ₩76,637 | ₩76,020 | ₩76,275 | -0.26% | 1.3만 |
|---|
| 2026.05.18 | ₩76,328 | ₩76,878 | ₩76,248 | ₩76,757 | +0.56% | 1.3만 |
|---|
| 2026.05.15 | ₩76,704 | ₩76,704 | ₩76,261 | ₩76,288 | -0.54% | 2.4만 |
|---|
| 2026.05.14 | ₩77,227 | ₩77,589 | ₩77,153 | ₩77,267 | +0.05% | 4.5만 |
|---|
| 2026.05.13 | ₩77,213 | ₩77,213 | ₩76,686 | ₩76,951 | -0.34% | 1.4만 |
|---|
| 2026.05.12 | ₩77,415 | ₩77,415 | ₩76,637 | ₩77,200 | -0.28% | 2.3만 |
|---|
| 2026.05.11 | ₩77,589 | ₩77,668 | ₩77,348 | ₩77,468 | -0.16% | 2.5만 |
|---|
| 2026.05.08 | ₩77,723 | ₩77,723 | ₩77,226 | ₩77,435 | -0.37% | 2.5만 |
|---|
| 2026.05.07 | ₩78,434 | ₩78,434 | ₩77,307 | ₩77,334 | -1.40% | 3.9만 |
|---|
| 2026.05.06 | ₩78,367 | ₩78,421 | ₩78,033 | ₩78,286 | -0.10% | 4.4만 |
|---|
| 2026.05.05 | ₩77,844 | ₩78,219 | ₩77,602 | ₩78,016 | +0.22% | 3.7만 |
|---|
| 2026.05.04 | ₩77,844 | ₩78,206 | ₩77,455 | ₩77,581 | -0.34% | 3.2만 |
|---|
| 2026.05.01 | ₩78,273 | ₩78,273 | ₩77,951 | ₩77,975 | -0.38% | 12.9만 |
|---|
| 2026.04.30 | ₩76,905 | ₩78,058 | ₩76,905 | ₩77,951 | +1.36% | 3.1만 |
|---|
| 2026.04.29 | ₩77,187 | ₩77,187 | ₩76,436 | ₩76,677 | -0.66% | 2.5만 |
|---|
| 2026.04.28 | ₩77,441 | ₩77,589 | ₩76,905 | ₩77,053 | -0.50% | 3만 |
|---|
| 2026.04.27 | ₩77,629 | ₩77,971 | ₩77,441 | ₩77,486 | -0.18% | 5.1만 |
|---|
| 2026.04.24 | ₩77,884 | ₩77,884 | ₩77,356 | ₩77,589 | -0.38% | 2.8만 |
|---|
| 2026.04.23 | ₩77,763 | ₩77,986 | ₩77,039 | ₩77,790 | +0.03% | 1.8만 |
|---|
| 2026.04.22 | ₩78,729 | ₩78,729 | ₩77,750 | ₩77,938 | -1.01% | 3.2만 |
|---|
| 2026.04.21 | ₩78,903 | ₩79,084 | ₩77,924 | ₩78,045 | -1.09% | 5.9만 |
|---|
| 2026.04.20 | ₩78,099 | ₩78,669 | ₩78,099 | ₩78,622 | +0.67% | 8.2만 |
|---|
| 2026.04.17 | ₩77,804 | ₩78,514 | ₩77,683 | ₩78,300 | +0.64% | 4만 |
|---|
| 2026.04.16 | ₩76,972 | ₩77,535 | ₩76,972 | ₩77,522 | +0.71% | 5.7만 |
|---|
| 2026.04.15 | ₩76,757 | ₩76,878 | ₩76,489 | ₩76,784 | +0.03% | 5.2만 |
|---|
| 2026.04.14 | ₩76,771 | ₩76,838 | ₩76,476 | ₩76,717 | -0.07% | 11.9만 |
|---|
| 2026.04.13 | ₩75,631 | ₩76,623 | ₩75,604 | ₩76,583 | +1.26% | 5.1만 |
|---|
| 2026.04.10 | ₩76,301 | ₩76,301 | ₩75,778 | ₩75,832 | -0.62% | 10만 |
|---|
| 2026.04.09 | ₩75,953 | ₩76,395 | ₩75,939 | ₩76,237 | +0.37% | 5.9만 |
|---|
| 2026.04.08 | ₩76,087 | ₩76,328 | ₩75,832 | ₩76,301 | +0.28% | 16.3만 |
|---|
| 2026.04.07 | ₩74,692 | ₩75,108 | ₩74,503 | ₩74,893 | +0.27% | 4.4만 |
|---|
| 2026.04.06 | ₩74,625 | ₩74,880 | ₩74,531 | ₩74,853 | +0.31% | 18.4만 |
|---|
| 2026.04.02 | ₩73,431 | ₩74,920 | ₩73,431 | ₩74,665 | +1.68% | 2.4만 |
|---|
| 2026.04.01 | ₩74,129 | ₩74,451 | ₩74,015 | ₩74,129 | 0.00% | 4.5만 |
|---|
| 2026.03.31 | ₩73,190 | ₩74,316 | ₩72,962 | ₩73,901 | +0.97% | 5만 |
|---|
| 2026.03.30 | ₩73,284 | ₩73,284 | ₩72,063 | ₩72,399 | -1.21% | 12.8만 |
|---|
| 2026.03.27 | ₩73,270 | ₩73,364 | ₩72,492 | ₩72,667 | -0.82% | 21.8만 |
|---|
| 2026.03.26 | ₩73,565 | ₩74,357 | ₩73,384 | ₩73,471 | -0.13% | 5.9만 |
|---|
| 2026.03.25 | ₩74,115 | ₩74,378 | ₩73,834 | ₩74,088 | -0.04% | 4.3만 |
|---|
| 2026.03.24 | ₩72,814 | ₩73,934 | ₩72,791 | ₩73,518 | +0.97% | 4.6만 |
|---|
| 2026.03.23 | ₩72,975 | ₩73,927 | ₩72,888 | ₩73,230 | +0.35% | 6.5만 |
|---|
| 2026.03.20 | ₩73,820 | ₩73,867 | ₩72,238 | ₩72,399 | -1.93% | 12.6만 |
|---|
| 2026.03.19 | ₩73,351 | ₩74,236 | ₩73,297 | ₩73,995 | +0.88% | 26.8만 |
|---|
| 2026.03.18 | ₩74,504 | ₩74,692 | ₩73,901 | ₩73,901 | -0.81% | 4.8만 |
|---|
| 2026.03.17 | ₩74,692 | ₩75,242 | ₩74,692 | ₩74,840 | +0.20% | 8.8만 |
|---|
| 2026.03.16 | ₩74,384 | ₩74,638 | ₩74,129 | ₩74,224 | -0.21% | 3.6만 |
|---|
| 2026.03.13 | ₩74,249 | ₩74,518 | ₩73,626 | ₩73,753 | -0.67% | 5.6만 |
|---|
| 2026.03.12 | ₩74,249 | ₩74,558 | ₩73,793 | ₩73,807 | -0.60% | 4만 |
|---|
| 2026.03.11 | ₩74,665 | ₩74,974 | ₩74,350 | ₩74,719 | +0.07% | 3.7만 |
|---|
| 2026.03.10 | ₩74,907 | ₩75,725 | ₩74,799 | ₩74,826 | -0.11% | 5.3만 |
|---|
| 2026.03.09 | ₩74,330 | ₩75,296 | ₩73,498 | ₩75,202 | +1.17% | 9.4만 |
|---|
| 2026.03.06 | ₩75,161 | ₩75,249 | ₩74,499 | ₩75,027 | -0.18% | 12.2만 |
|---|
| 2026.03.05 | ₩76,328 | ₩76,799 | ₩75,577 | ₩75,980 | -0.46% | 12만 |
|---|
| 2026.03.04 | ₩76,798 | ₩76,959 | ₩76,114 | ₩76,798 | 0.00% | 6만 |
|---|
| 2026.03.03 | ₩76,248 | ₩76,837 | ₩75,014 | ₩76,489 | +0.32% | 14.5만 |
|---|
| 2026.03.02 | ₩76,918 | ₩77,797 | ₩76,717 | ₩77,576 | +0.85% | 14.8만 |
|---|
| 2026.02.27 | ₩76,704 | ₩77,341 | ₩76,566 | ₩77,334 | +0.82% | 4.7만 |
|---|
| 2026.02.26 | ₩76,811 | ₩77,227 | ₩76,583 | ₩77,227 | +0.54% | 4.8만 |
|---|
| 2026.02.25 | ₩77,026 | ₩77,173 | ₩76,254 | ₩76,784 | -0.31% | 9.2만 |
|---|
| 2026.02.24 | ₩76,073 | ₩76,798 | ₩76,073 | ₩76,744 | +0.88% | 4.2만 |
|---|
| 2026.02.23 | ₩76,422 | ₩76,731 | ₩75,762 | ₩76,047 | -0.49% | 5.2만 |
|---|
| 2026.02.20 | ₩76,248 | ₩76,814 | ₩76,114 | ₩76,690 | +0.58% | 3.2만 |
|---|
| 2026.02.19 | ₩76,194 | ₩76,555 | ₩75,939 | ₩76,342 | +0.19% | 3.6만 |
|---|
| 2026.02.18 | ₩76,100 | ₩76,637 | ₩76,033 | ₩76,315 | +0.28% | 8.8만 |
|---|
| 2026.02.17 | ₩76,100 | ₩76,288 | ₩75,255 | ₩75,899 | -0.26% | 19.5만 |
|---|
| 2026.02.13 | ₩75,363 | ₩76,516 | ₩75,151 | ₩76,167 | +1.07% | 13만 |
|---|
| 2026.02.12 | ₩76,597 | ₩76,865 | ₩75,041 | ₩75,389 | -1.58% | 14.9만 |
|---|
| 2026.02.11 | ₩76,529 | ₩76,622 | ₩75,867 | ₩76,315 | -0.28% | 8만 |
|---|
| 2026.02.10 | ₩75,966 | ₩76,436 | ₩75,922 | ₩76,248 | +0.37% | 4.3만 |
|---|
| 2026.02.09 | ₩75,510 | ₩76,057 | ₩75,269 | ₩75,912 | +0.53% | 13.2만 |
|---|
| 2026.02.06 | ₩74,638 | ₩75,691 | ₩74,638 | ₩75,644 | +1.35% | 13.2만 |
|---|
| 2026.02.05 | ₩74,357 | ₩74,477 | ₩73,749 | ₩73,954 | -0.54% | 8만 |
|---|
| 2026.02.04 | ₩74,290 | ₩74,920 | ₩74,182 | ₩74,786 | +0.67% | 29.9만 |
|---|
| 2026.02.03 | ₩73,659 | ₩74,283 | ₩73,190 | ₩73,899 | +0.33% | 2.8만 |
|---|
| 2026.02.02 | ₩73,163 | ₩73,753 | ₩73,136 | ₩73,552 | +0.53% | 2.3만 |
|---|
| 2026.01.30 | ₩73,418 | ₩73,539 | ₩72,982 | ₩73,418 | 0.00% | 1.6만 |
|---|
| 2026.01.29 | ₩74,156 | ₩74,156 | ₩73,257 | ₩73,780 | -0.51% | 3.4만 |
|---|
| 2026.01.28 | ₩74,129 | ₩74,142 | ₩73,632 | ₩73,780 | -0.47% | 3.2만 |
|---|
| 2026.01.27 | ₩73,941 | ₩74,035 | ₩73,726 | ₩73,968 | +0.04% | 2.2만 |
|---|
| 2026.01.26 | ₩74,209 | ₩74,283 | ₩73,894 | ₩73,915 | -0.40% | 2.6만 |
|---|
| 2026.01.23 | ₩74,249 | ₩74,249 | ₩73,745 | ₩73,941 | -0.42% | 2만 |
|---|
| 2026.01.22 | ₩74,384 | ₩74,504 | ₩74,173 | ₩74,249 | -0.18% | 4.6만 |
|---|
| 2026.01.21 | ₩73,404 | ₩74,075 | ₩73,284 | ₩73,927 | +0.71% | 4.3만 |
|---|
| 2026.01.20 | ₩73,015 | ₩73,431 | ₩72,791 | ₩72,895 | -0.17% | 2.9만 |
|---|
| 2026.01.16 | ₩73,740 | ₩73,772 | ₩73,471 | ₩73,659 | -0.11% | 2.1만 |
|---|
| 2026.01.15 | ₩73,592 | ₩74,048 | ₩73,539 | ₩73,914 | +0.44% | 3.8만 |
|---|
| 2026.01.14 | ₩72,989 | ₩73,498 | ₩72,989 | ₩73,431 | +0.61% | 2.4만 |
|---|
| 2026.01.13 | ₩73,163 | ₩73,176 | ₩72,747 | ₩73,042 | -0.16% | 2.9만 |
|---|
| 2026.01.12 | ₩72,855 | ₩72,952 | ₩72,734 | ₩72,935 | +0.11% | 7.5만 |
|---|
| 2026.01.09 | ₩72,694 | ₩73,002 | ₩72,479 | ₩72,918 | +0.31% | 1.9만 |
|---|
| 2026.01.08 | ₩71,621 | ₩72,573 | ₩71,621 | ₩72,412 | +1.10% | 5.1만 |
|---|
| 2026.01.07 | ₩72,573 | ₩72,573 | ₩71,788 | ₩71,790 | -1.08% | 1.8만 |
|---|
| 2026.01.06 | ₩71,755 | ₩72,613 | ₩71,755 | ₩72,519 | +1.07% | 2.9만 |
|---|
| 2026.01.05 | ₩71,473 | ₩71,969 | ₩71,326 | ₩71,741 | +0.38% | 17만 |
|---|
| 2026.01.02 | ₩70,937 | ₩71,393 | ₩70,481 | ₩71,218 | +0.40% | 5.3만 |
|---|
| 2025.12.31 | ₩71,165 | ₩71,165 | ₩70,521 | ₩70,601 | -0.79% | 2.3만 |
|---|
| 2025.12.30 | ₩71,218 | ₩71,352 | ₩71,124 | ₩71,138 | -0.11% | 2.1만 |
|---|
| 2025.12.29 | ₩71,191 | ₩71,285 | ₩71,071 | ₩71,178 | -0.02% | 2.3만 |
|---|
| 2025.12.26 | ₩71,419 | ₩71,419 | ₩71,138 | ₩71,419 | 0.00% | 2.3만 |
|---|
| 2025.12.24 | ₩71,258 | ₩71,500 | ₩71,165 | ₩71,433 | +0.24% | 2.3만 |
|---|
| 2025.12.23 | ₩71,326 | ₩71,326 | ₩71,017 | ₩71,178 | -0.21% | 1.8만 |
|---|
| 2025.12.22 | ₩70,990 | ₩71,480 | ₩70,990 | ₩71,393 | +0.57% | 3.5만 |
|---|
| 2025.12.19 | ₩70,682 | ₩71,348 | ₩70,682 | ₩71,163 | +0.68% | 2.5만 |
|---|
| 2025.12.18 | ₩70,990 | ₩71,258 | ₩70,655 | ₩70,721 | -0.38% | 3.7만 |
|---|
| 2025.12.17 | ₩70,789 | ₩71,205 | ₩70,507 | ₩70,522 | -0.38% | 4.3만 |
|---|
| 2025.12.16 | ₩71,071 | ₩71,111 | ₩70,373 | ₩70,615 | -0.64% | 4.5만 |
|---|
| 2025.12.15 | ₩71,741 | ₩71,741 | ₩70,970 | ₩71,165 | -0.80% | 2.8만 |
|---|
| 2025.12.12 | ₩72,251 | ₩72,251 | ₩71,232 | ₩71,312 | -1.30% | 3.1만 |
|---|
| 2025.12.11 | ₩71,433 | ₩72,051 | ₩71,433 | ₩72,023 | +0.83% | 2.3만 |
|---|
| 2025.12.10 | ₩70,481 | ₩71,664 | ₩70,481 | ₩71,433 | +1.35% | 2만 |
|---|
| 2025.12.09 | ₩70,427 | ₩70,910 | ₩70,427 | ₩70,427 | 0.00% | 4.6만 |
|---|
| 2025.12.08 | ₩71,044 | ₩71,044 | ₩70,467 | ₩70,467 | -0.81% | 1.7만 |
|---|
| 2025.12.05 | ₩70,883 | ₩71,272 | ₩70,883 | ₩70,910 | +0.04% | 1.6만 |
|---|
| 2025.12.04 | ₩70,709 | ₩70,990 | ₩70,695 | ₩70,802 | +0.13% | 5.5만 |
|---|
| 2025.12.03 | ₩70,306 | ₩70,709 | ₩70,306 | ₩70,664 | +0.51% | 1.4만 |
|---|
| 2025.12.02 | ₩70,588 | ₩70,588 | ₩70,065 | ₩70,157 | -0.61% | 7.1천 |
|---|
| 2025.12.01 | ₩70,384 | ₩70,836 | ₩70,333 | ₩70,346 | -0.05% | 2만 |
|---|
| 2025.11.28 | ₩70,588 | ₩70,888 | ₩70,581 | ₩70,722 | +0.19% | 1.2만 |
|---|
| 2025.11.26 | ₩69,971 | ₩70,668 | ₩69,971 | ₩70,365 | +0.56% | 1.9만 |
|---|
| 2025.11.25 | ₩68,965 | ₩69,837 | ₩68,952 | ₩69,770 | +1.17% | 3.4만 |
|---|
| 2025.11.24 | ₩68,375 | ₩68,882 | ₩68,174 | ₩68,858 | +0.71% | 1만 |
|---|
| 2025.11.21 | ₩67,235 | ₩68,458 | ₩67,235 | ₩68,281 | +1.56% | 1.8만 |
|---|
| 2025.11.20 | ₩68,643 | ₩68,844 | ₩66,873 | ₩66,873 | -2.58% | 2.4만 |
|---|
| 2025.11.19 | ₩68,147 | ₩68,234 | ₩67,664 | ₩67,989 | -0.23% | 3.2만 |
|---|
| 2025.11.18 | ₩67,758 | ₩68,306 | ₩67,543 | ₩68,158 | +0.59% | 1.5만 |
|---|
| 2025.11.17 | ₩68,777 | ₩68,965 | ₩67,758 | ₩67,905 | -1.27% | 1.7만 |
|---|
| 2025.11.14 | ₩68,308 | ₩69,273 | ₩68,308 | ₩68,875 | +0.83% | 2.4만 |
|---|
| 2025.11.13 | ₩69,689 | ₩69,783 | ₩68,911 | ₩68,970 | -1.03% | 1.3만 |
|---|
| 2025.11.12 | ₩69,971 | ₩70,253 | ₩69,901 | ₩69,901 | -0.10% | 7천 |
|---|
| 2025.11.11 | ₩69,502 | ₩69,948 | ₩69,502 | ₩69,839 | +0.49% | 1.6만 |
|---|
| 2025.11.10 | ₩69,515 | ₩69,585 | ₩69,005 | ₩69,404 | -0.16% | 2.5만 |
|---|
| 2025.11.07 | ₩68,080 | ₩68,927 | ₩68,060 | ₩68,927 | +1.25% | 2.3만 |
|---|
| 2025.11.06 | ₩68,858 | ₩69,054 | ₩68,315 | ₩68,316 | -0.79% | 2.2만 |
|---|
| 2025.11.05 | ₩68,482 | ₩69,198 | ₩68,482 | ₩68,923 | +0.64% | 1.9만 |
|---|
| 2025.11.04 | ₩68,361 | ₩68,730 | ₩68,294 | ₩68,469 | +0.16% | 2만 |
|---|
| 2025.11.03 | ₩69,341 | ₩69,341 | ₩68,717 | ₩69,153 | -0.27% | 3만 |
|---|
| 2025.10.31 | ₩68,938 | ₩69,475 | ₩68,938 | ₩69,408 | +0.68% | 2.3만 |
|---|
| 2025.10.30 | ₩69,193 | ₩69,701 | ₩68,978 | ₩68,992 | -0.29% | 1.1만 |
|---|
| 2025.10.29 | ₩70,239 | ₩70,286 | ₩69,475 | ₩69,569 | -0.95% | 1.7만 |
|---|
| 2025.10.28 | ₩70,856 | ₩70,856 | ₩70,293 | ₩70,346 | -0.72% | 2.1만 |
|---|
| 2025.10.27 | ₩71,057 | ₩71,057 | ₩70,789 | ₩70,982 | -0.11% | 1.8만 |
|---|
| 2025.10.24 | ₩70,977 | ₩71,004 | ₩70,601 | ₩70,601 | -0.53% | 2만 |
|---|
| 2025.10.23 | ₩70,118 | ₩70,494 | ₩69,963 | ₩70,360 | +0.34% | 2.6만 |
|---|
| 2025.10.22 | ₩70,172 | ₩70,172 | ₩69,528 | ₩69,815 | -0.51% | 8.3천 |
|---|
| 2025.10.21 | ₩70,132 | ₩70,460 | ₩69,952 | ₩70,212 | +0.11% | 2.4만 |
|---|
| 2025.10.20 | ₩69,904 | ₩70,279 | ₩69,904 | ₩70,212 | +0.44% | 4.2만 |
|---|
| 2025.10.17 | ₩69,247 | ₩69,562 | ₩69,126 | ₩69,523 | +0.40% | 2.5만 |
|---|
| 2025.10.16 | ₩70,306 | ₩70,353 | ₩69,206 | ₩69,397 | -1.29% | 2만 |
|---|
| 2025.10.15 | ₩70,346 | ₩70,373 | ₩69,925 | ₩70,089 | -0.37% | 8.5천 |
|---|
| 2025.10.14 | ₩68,791 | ₩70,144 | ₩68,791 | ₩69,877 | +1.58% | 2.2만 |
|---|
| 2025.10.13 | ₩69,045 | ₩69,488 | ₩68,997 | ₩69,350 | +0.44% | 5.7만 |
|---|
| 2025.10.10 | ₩70,212 | ₩70,212 | ₩68,361 | ₩68,361 | -2.64% | 2.5만 |
|---|