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 | ₩78,377 | ₩78,457 | ₩78,177 | ₩78,377 | 0.00% | 1.8만 |
| 2026.10.08 | ₩77,522 | ₩78,056 | ₩77,468 | ₩78,056 | +0.69% | 2.3만 |
| 2026.10.07 | ₩78,070 | ₩78,096 | ₩77,575 | ₩77,762 | -0.39% | 1.5만 |
| 2026.10.06 | ₩78,337 | ₩78,805 | ₩78,235 | ₩78,631 | +0.38% | 2.1만 |
| 2026.10.05 | ₩77,495 | ₩78,190 | ₩77,495 | ₩77,936 | +0.57% | 10.4만 |
| 2026.10.02 | ₩77,455 | ₩77,717 | ₩77,281 | ₩77,522 | +0.09% | 3만 |
| 2026.10.01 | ₩76,466 | ₩76,987 | ₩76,185 | ₩76,907 | +0.58% | 1.4만 |
| 2026.09.30 | ₩77,335 | ₩77,335 | ₩76,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,546 |
| -1.02% |
| 2.3만 |
| 2026.09.29 | ₩77,054 | ₩77,134 | ₩76,654 | ₩76,974 | -0.10% | 3.1만 |
|---|
| 2026.09.28 | ₩77,455 | ₩77,455 | ₩76,853 | ₩77,054 | -0.52% | 13.3만 |
|---|
| 2026.09.25 | ₩77,749 | ₩77,903 | ₩77,415 | ₩77,749 | 0.00% | 2.6만 |
|---|
| 2026.09.24 | ₩77,923 | ₩77,923 | ₩77,488 | ₩77,642 | -0.36% | 2.5만 |
|---|
| 2026.09.23 | ₩78,537 | ₩78,549 | ₩78,003 | ₩78,016 | -0.66% | 1.6만 |
|---|
| 2026.09.22 | ₩78,872 | ₩78,958 | ₩78,698 | ₩78,731 | -0.18% | 2.5만 |
|---|
| 2026.09.21 | ₩78,751 | ₩78,825 | ₩78,497 | ₩78,684 | -0.08% | 8.2만 |
|---|
| 2026.09.18 | ₩79,152 | ₩79,152 | ₩78,644 | ₩78,741 | -0.52% | 3.6만 |
|---|
| 2026.09.17 | ₩79,633 | ₩79,633 | ₩79,286 | ₩79,286 | -0.44% | 1.4만 |
|---|
| 2026.09.16 | ₩79,620 | ₩79,680 | ₩78,397 | ₩78,831 | -0.99% | 12.1만 |
|---|
| 2026.09.15 | ₩79,700 | ₩79,794 | ₩79,486 | ₩79,540 | -0.20% | 2.3만 |
|---|
| 2026.09.14 | ₩79,847 | ₩80,168 | ₩79,821 | ₩79,821 | -0.03% | 6.5만 |
|---|
| 2026.09.11 | ₩80,168 | ₩80,168 | ₩79,847 | ₩80,020 | -0.19% | 3.6만 |
|---|
| 2026.09.10 | ₩79,887 | ₩79,968 | ₩79,500 | ₩79,500 | -0.49% | 4.4만 |
|---|
| 2026.09.09 | ₩81,023 | ₩81,023 | ₩80,141 | ₩80,155 | -1.07% | 3만 |
|---|
| 2026.09.08 | ₩81,518 | ₩81,558 | ₩81,090 | ₩81,090 | -0.52% | 3.9만 |
|---|
| 2026.09.04 | ₩81,384 | ₩81,748 | ₩81,264 | ₩81,571 | +0.23% | 1.1만 |
|---|
| 2026.09.03 | ₩82,013 | ₩82,013 | ₩81,538 | ₩81,879 | -0.16% | 2만 |
|---|
| 2026.09.02 | ₩81,171 | ₩81,640 | ₩81,130 | ₩81,541 | +0.46% | 2만 |
|---|
| 2026.09.01 | ₩81,451 | ₩81,538 | ₩80,903 | ₩81,037 | -0.51% | 3.8만 |
|---|
| 2026.08.31 | ₩81,825 | ₩81,825 | ₩81,384 | ₩81,638 | -0.23% | 2.9만 |
|---|
| 2026.08.28 | ₩82,574 | ₩82,587 | ₩81,785 | ₩81,919 | -0.79% | 2.3만 |
|---|
| 2026.08.27 | ₩82,547 | ₩82,547 | ₩82,201 | ₩82,373 | -0.21% | 3.3만 |
|---|
| 2026.08.26 | ₩82,186 | ₩82,748 | ₩82,186 | ₩82,507 | +0.39% | 5.5만 |
|---|
| 2026.08.25 | ₩82,373 | ₩82,427 | ₩82,133 | ₩82,387 | +0.02% | 2.5만 |
|---|
| 2026.08.24 | ₩82,400 | ₩82,520 | ₩82,154 | ₩82,345 | -0.07% | 1.8만 |
|---|
| 2026.08.21 | ₩82,494 | ₩82,627 | ₩82,360 | ₩82,494 | 0.00% | 2.7만 |
|---|
| 2026.08.20 | ₩82,066 | ₩82,574 | ₩82,039 | ₩82,039 | -0.03% | 2.8만 |
|---|
| 2026.08.19 | ₩82,414 | ₩82,913 | ₩82,407 | ₩82,534 | +0.15% | 4.2만 |
|---|
| 2026.08.18 | ₩82,253 | ₩82,253 | ₩81,665 | ₩81,665 | -0.71% | 1.7만 |
|---|
| 2026.08.17 | ₩82,467 | ₩82,467 | ₩82,213 | ₩82,253 | -0.26% | 2.3만 |
|---|
| 2026.08.14 | ₩82,694 | ₩82,761 | ₩82,601 | ₩82,678 | -0.02% | 2.1만 |
|---|
| 2026.08.13 | ₩82,146 | ₩82,574 | ₩82,133 | ₩82,507 | +0.44% | 2.9만 |
|---|
| 2026.08.12 | ₩81,959 | ₩82,093 | ₩81,598 | ₩81,999 | +0.05% | 2.9만 |
|---|
| 2026.08.11 | ₩81,451 | ₩81,919 | ₩81,439 | ₩81,780 | +0.40% | 1.7만 |
|---|
| 2026.08.10 | ₩81,411 | ₩81,569 | ₩81,292 | ₩81,531 | +0.15% | 3.2만 |
|---|
| 2026.08.07 | ₩81,237 | ₩81,598 | ₩81,137 | ₩81,440 | +0.25% | 3.7만 |
|---|
| 2026.08.06 | ₩80,783 | ₩80,990 | ₩80,569 | ₩80,629 | -0.19% | 2.6만 |
|---|
| 2026.08.05 | ₩81,465 | ₩81,465 | ₩80,703 | ₩80,810 | -0.80% | 1.5만 |
|---|
| 2026.08.04 | ₩80,048 | ₩81,257 | ₩79,994 | ₩81,184 | +1.42% | 3.9만 |
|---|
| 2026.08.03 | ₩79,259 | ₩80,048 | ₩79,259 | ₩80,021 | +0.96% | 2.4만 |
|---|
| 2026.07.31 | ₩79,527 | ₩79,527 | ₩78,731 | ₩79,259 | -0.34% | 3.4만 |
|---|
| 2026.07.30 | ₩79,406 | ₩79,486 | ₩78,604 | ₩79,379 | -0.03% | 2.7만 |
|---|
| 2026.07.29 | ₩80,034 | ₩80,101 | ₩79,227 | ₩79,313 | -0.90% | 2.4만 |
|---|
| 2026.07.28 | ₩79,540 | ₩80,061 | ₩79,527 | ₩79,941 | +0.50% | 3.3만 |
|---|
| 2026.07.27 | ₩79,206 | ₩79,660 | ₩79,166 | ₩79,327 | +0.15% | 2만 |
|---|
| 2026.07.24 | ₩78,751 | ₩79,286 | ₩78,751 | ₩78,970 | +0.28% | 1.9만 |
|---|
| 2026.07.23 | ₩78,725 | ₩79,019 | ₩78,398 | ₩78,618 | -0.14% | 3.5만 |
|---|
| 2026.07.22 | ₩79,219 | ₩79,486 | ₩78,979 | ₩79,072 | -0.19% | 1.7만 |
|---|
| 2026.07.21 | ₩78,791 | ₩79,045 | ₩78,564 | ₩79,005 | +0.27% | 2.5만 |
|---|
| 2026.07.20 | ₩78,878 | ₩78,938 | ₩78,524 | ₩78,555 | -0.41% | 9.1천 |
|---|
| 2026.07.17 | ₩79,112 | ₩79,593 | ₩78,831 | ₩78,912 | -0.25% | 6.6만 |
|---|
| 2026.07.16 | ₩78,845 | ₩79,420 | ₩78,845 | ₩79,366 | +0.66% | 3.9만 |
|---|
| 2026.07.15 | ₩79,246 | ₩79,286 | ₩78,698 | ₩78,872 | -0.47% | 2.3만 |
|---|
| 2026.07.14 | ₩79,326 | ₩79,420 | ₩78,965 | ₩79,081 | -0.31% | 1.3만 |
|---|
| 2026.07.13 | ₩79,286 | ₩79,527 | ₩78,965 | ₩79,099 | -0.24% | 4.3만 |
|---|
| 2026.07.10 | ₩79,259 | ₩79,259 | ₩78,938 | ₩79,152 | -0.13% | 1.9만 |
|---|
| 2026.07.09 | ₩78,698 | ₩79,273 | ₩78,698 | ₩79,045 | +0.44% | 2만 |
|---|
| 2026.07.08 | ₩78,965 | ₩78,965 | ₩78,324 | ₩78,591 | -0.47% | 3.6만 |
|---|
| 2026.07.07 | ₩79,874 | ₩79,874 | ₩79,285 | ₩79,339 | -0.67% | 2.8만 |
|---|
| 2026.07.06 | ₩79,607 | ₩79,655 | ₩79,313 | ₩79,502 | -0.13% | 2.3만 |
|---|
| 2026.07.02 | ₩79,473 | ₩79,994 | ₩78,912 | ₩79,513 | +0.05% | 3만 |
|---|
| 2026.07.01 | ₩79,032 | ₩79,754 | ₩79,032 | ₩79,176 | +0.18% | 11.3만 |
|---|
| 2026.06.30 | ₩79,152 | ₩79,353 | ₩78,912 | ₩79,198 | +0.06% | 3.6만 |
|---|
| 2026.06.29 | ₩79,313 | ₩79,406 | ₩78,873 | ₩79,339 | +0.03% | 2.8만 |
|---|
| 2026.06.26 | ₩78,283 | ₩79,032 | ₩78,283 | ₩79,032 | +0.96% | 2.9만 |
|---|
| 2026.06.25 | ₩78,551 | ₩78,972 | ₩78,356 | ₩78,537 | -0.02% | 3.4만 |
|---|
| 2026.06.24 | ₩77,615 | ₩78,324 | ₩77,615 | ₩77,949 | +0.43% | 1.3만 |
|---|
| 2026.06.23 | ₩77,241 | ₩77,989 | ₩77,241 | ₩77,702 | +0.60% | 1.9만 |
|---|
| 2026.06.22 | ₩77,989 | ₩78,036 | ₩77,749 | ₩77,896 | -0.12% | 2.7만 |
|---|
| 2026.06.18 | ₩78,497 | ₩78,497 | ₩78,043 | ₩78,190 | -0.39% | 9.7만 |
|---|
| 2026.06.17 | ₩79,072 | ₩79,406 | ₩77,816 | ₩77,976 | -1.39% | 6.6만 |
|---|
| 2026.06.16 | ₩79,674 | ₩79,794 | ₩79,072 | ₩79,072 | -0.75% | 7.5만 |
|---|
| 2026.06.15 | ₩80,168 | ₩80,168 | ₩79,521 | ₩79,593 | -0.72% | 8.3만 |
|---|
| 2026.06.12 | ₩78,965 | ₩79,660 | ₩78,898 | ₩79,486 | +0.66% | 3만 |
|---|
| 2026.06.11 | ₩77,963 | ₩78,938 | ₩77,849 | ₩78,831 | +1.11% | 6.4만 |
|---|
| 2026.06.10 | ₩78,096 | ₩78,658 | ₩77,575 | ₩77,575 | -0.67% | 2.1만 |
|---|
| 2026.06.09 | ₩78,190 | ₩78,751 | ₩76,967 | ₩78,136 | -0.07% | 4.8만 |
|---|
| 2026.06.08 | ₩78,283 | ₩78,283 | ₩77,695 | ₩77,695 | -0.75% | 1.9만 |
|---|
| 2026.06.05 | ₩78,644 | ₩78,691 | ₩77,642 | ₩77,762 | -1.12% | 2.9만 |
|---|
| 2026.06.04 | ₩78,698 | ₩79,152 | ₩78,698 | ₩79,032 | +0.42% | 1.3만 |
|---|
| 2026.06.03 | ₩78,965 | ₩79,068 | ₩78,604 | ₩78,684 | -0.36% | 3.3만 |
|---|
| 2026.06.02 | ₩78,684 | ₩79,259 | ₩78,684 | ₩79,259 | +0.73% | 3.9만 |
|---|
| 2026.06.01 | ₩78,417 | ₩78,872 | ₩78,350 | ₩78,631 | +0.27% | 4.2만 |
|---|
| 2026.05.29 | ₩78,698 | ₩78,842 | ₩78,497 | ₩78,671 | -0.03% | 9천 |
|---|
| 2026.05.28 | ₩78,404 | ₩78,938 | ₩78,324 | ₩78,751 | +0.44% | 1.4만 |
|---|
| 2026.05.27 | ₩78,390 | ₩78,766 | ₩78,390 | ₩78,463 | +0.09% | 1.9만 |
|---|
| 2026.05.26 | ₩78,390 | ₩78,698 | ₩78,390 | ₩78,497 | +0.14% | 2만 |
|---|
| 2026.05.22 | ₩77,762 | ₩78,110 | ₩77,709 | ₩78,110 | +0.45% | 1.9만 |
|---|
| 2026.05.21 | ₩76,653 | ₩77,482 | ₩76,252 | ₩77,401 | +0.98% | 1.5만 |
|---|
| 2026.05.20 | ₩76,252 | ₩76,960 | ₩76,158 | ₩76,960 | +0.93% | 1.5만 |
|---|
| 2026.05.19 | ₩76,212 | ₩76,372 | ₩75,757 | ₩76,011 | -0.26% | 1.3만 |
|---|
| 2026.05.18 | ₩76,065 | ₩76,613 | ₩75,985 | ₩76,492 | +0.56% | 1.3만 |
|---|
| 2026.05.15 | ₩76,439 | ₩76,439 | ₩75,998 | ₩76,025 | -0.54% | 2.4만 |
|---|
| 2026.05.14 | ₩76,960 | ₩77,321 | ₩76,887 | ₩77,000 | +0.05% | 4.5만 |
|---|
| 2026.05.13 | ₩76,947 | ₩76,947 | ₩76,422 | ₩76,685 | -0.34% | 1.4만 |
|---|
| 2026.05.12 | ₩77,147 | ₩77,147 | ₩76,372 | ₩76,934 | -0.28% | 2.3만 |
|---|
| 2026.05.11 | ₩77,321 | ₩77,400 | ₩77,081 | ₩77,201 | -0.16% | 2.5만 |
|---|
| 2026.05.08 | ₩77,455 | ₩77,455 | ₩76,959 | ₩77,167 | -0.37% | 2.5만 |
|---|
| 2026.05.07 | ₩78,163 | ₩78,163 | ₩77,040 | ₩77,067 | -1.40% | 3.9만 |
|---|
| 2026.05.06 | ₩78,096 | ₩78,150 | ₩77,764 | ₩78,016 | -0.10% | 4.4만 |
|---|
| 2026.05.05 | ₩77,575 | ₩77,949 | ₩77,335 | ₩77,746 | +0.22% | 3.7만 |
|---|
| 2026.05.04 | ₩77,575 | ₩77,936 | ₩77,187 | ₩77,313 | -0.34% | 3.2만 |
|---|
| 2026.05.01 | ₩78,003 | ₩78,003 | ₩77,682 | ₩77,706 | -0.38% | 12.9만 |
|---|
| 2026.04.30 | ₩76,639 | ₩77,789 | ₩76,639 | ₩77,682 | +1.36% | 3.1만 |
|---|
| 2026.04.29 | ₩76,920 | ₩76,920 | ₩76,172 | ₩76,412 | -0.66% | 2.5만 |
|---|
| 2026.04.28 | ₩77,174 | ₩77,321 | ₩76,639 | ₩76,787 | -0.50% | 3만 |
|---|
| 2026.04.27 | ₩77,361 | ₩77,702 | ₩77,174 | ₩77,218 | -0.18% | 5.1만 |
|---|
| 2026.04.24 | ₩77,615 | ₩77,615 | ₩77,089 | ₩77,321 | -0.38% | 2.8만 |
|---|
| 2026.04.23 | ₩77,495 | ₩77,717 | ₩76,773 | ₩77,522 | +0.03% | 1.8만 |
|---|
| 2026.04.22 | ₩78,457 | ₩78,457 | ₩77,482 | ₩77,669 | -1.01% | 3.2만 |
|---|
| 2026.04.21 | ₩78,631 | ₩78,811 | ₩77,655 | ₩77,776 | -1.09% | 5.9만 |
|---|
| 2026.04.20 | ₩77,829 | ₩78,397 | ₩77,829 | ₩78,350 | +0.67% | 8.2만 |
|---|
| 2026.04.17 | ₩77,535 | ₩78,243 | ₩77,415 | ₩78,030 | +0.64% | 4만 |
|---|
| 2026.04.16 | ₩76,706 | ₩77,268 | ₩76,706 | ₩77,254 | +0.71% | 5.7만 |
|---|
| 2026.04.15 | ₩76,492 | ₩76,613 | ₩76,225 | ₩76,519 | +0.03% | 5.2만 |
|---|
| 2026.04.14 | ₩76,506 | ₩76,573 | ₩76,212 | ₩76,452 | -0.07% | 11.9만 |
|---|
| 2026.04.13 | ₩75,370 | ₩76,359 | ₩75,343 | ₩76,319 | +1.26% | 5.1만 |
|---|
| 2026.04.10 | ₩76,038 | ₩76,038 | ₩75,517 | ₩75,570 | -0.62% | 10만 |
|---|
| 2026.04.09 | ₩75,691 | ₩76,132 | ₩75,677 | ₩75,974 | +0.37% | 5.9만 |
|---|
| 2026.04.08 | ₩75,824 | ₩76,065 | ₩75,570 | ₩76,038 | +0.28% | 16.3만 |
|---|
| 2026.04.07 | ₩74,434 | ₩74,848 | ₩74,246 | ₩74,635 | +0.27% | 4.4만 |
|---|
| 2026.04.06 | ₩74,367 | ₩74,621 | ₩74,274 | ₩74,595 | +0.31% | 18.4만 |
|---|
| 2026.04.02 | ₩73,178 | ₩74,661 | ₩73,178 | ₩74,407 | +1.68% | 2.4만 |
|---|
| 2026.04.01 | ₩73,873 | ₩74,194 | ₩73,759 | ₩73,873 | 0.00% | 4.5만 |
|---|
| 2026.03.31 | ₩72,937 | ₩74,060 | ₩72,710 | ₩73,646 | +0.97% | 5만 |
|---|
| 2026.03.30 | ₩73,031 | ₩73,031 | ₩71,814 | ₩72,149 | -1.21% | 12.8만 |
|---|
| 2026.03.27 | ₩73,017 | ₩73,111 | ₩72,242 | ₩72,416 | -0.82% | 21.8만 |
|---|
| 2026.03.26 | ₩73,311 | ₩74,100 | ₩73,131 | ₩73,218 | -0.13% | 5.9만 |
|---|
| 2026.03.25 | ₩73,859 | ₩74,121 | ₩73,579 | ₩73,833 | -0.04% | 4.3만 |
|---|
| 2026.03.24 | ₩72,563 | ₩73,679 | ₩72,540 | ₩73,265 | +0.97% | 4.6만 |
|---|
| 2026.03.23 | ₩72,723 | ₩73,672 | ₩72,636 | ₩72,977 | +0.35% | 6.5만 |
|---|
| 2026.03.20 | ₩73,565 | ₩73,612 | ₩71,988 | ₩72,149 | -1.93% | 12.6만 |
|---|
| 2026.03.19 | ₩73,098 | ₩73,980 | ₩73,044 | ₩73,739 | +0.88% | 26.8만 |
|---|
| 2026.03.18 | ₩74,247 | ₩74,434 | ₩73,646 | ₩73,646 | -0.81% | 4.8만 |
|---|
| 2026.03.17 | ₩74,434 | ₩74,982 | ₩74,434 | ₩74,581 | +0.20% | 8.8만 |
|---|
| 2026.03.16 | ₩74,127 | ₩74,381 | ₩73,873 | ₩73,968 | -0.21% | 3.6만 |
|---|
| 2026.03.13 | ₩73,993 | ₩74,260 | ₩73,372 | ₩73,499 | -0.67% | 5.6만 |
|---|
| 2026.03.12 | ₩73,993 | ₩74,300 | ₩73,539 | ₩73,552 | -0.60% | 4만 |
|---|
| 2026.03.11 | ₩74,407 | ₩74,715 | ₩74,093 | ₩74,461 | +0.07% | 3.7만 |
|---|
| 2026.03.10 | ₩74,648 | ₩75,463 | ₩74,541 | ₩74,568 | -0.11% | 5.3만 |
|---|
| 2026.03.09 | ₩74,073 | ₩75,036 | ₩73,245 | ₩74,942 | +1.17% | 9.4만 |
|---|
| 2026.03.06 | ₩74,902 | ₩74,989 | ₩74,242 | ₩74,768 | -0.18% | 12.2만 |
|---|
| 2026.03.05 | ₩76,065 | ₩76,534 | ₩75,316 | ₩75,717 | -0.46% | 12만 |
|---|
| 2026.03.04 | ₩76,533 | ₩76,693 | ₩75,851 | ₩76,533 | 0.00% | 6만 |
|---|
| 2026.03.03 | ₩75,985 | ₩76,571 | ₩74,755 | ₩76,225 | +0.32% | 14.5만 |
|---|
| 2026.03.02 | ₩76,653 | ₩77,528 | ₩76,452 | ₩77,308 | +0.85% | 14.8만 |
|---|
| 2026.02.27 | ₩76,439 | ₩77,074 | ₩76,301 | ₩77,067 | +0.82% | 4.7만 |
|---|
| 2026.02.26 | ₩76,546 | ₩76,960 | ₩76,319 | ₩76,960 | +0.54% | 4.8만 |
|---|
| 2026.02.25 | ₩76,760 | ₩76,907 | ₩75,991 | ₩76,519 | -0.31% | 9.2만 |
|---|
| 2026.02.24 | ₩75,811 | ₩76,533 | ₩75,811 | ₩76,479 | +0.88% | 4.2만 |
|---|
| 2026.02.23 | ₩76,158 | ₩76,466 | ₩75,501 | ₩75,784 | -0.49% | 5.2만 |
|---|
| 2026.02.20 | ₩75,985 | ₩76,549 | ₩75,851 | ₩76,426 | +0.58% | 3.2만 |
|---|
| 2026.02.19 | ₩75,931 | ₩76,291 | ₩75,677 | ₩76,078 | +0.19% | 3.6만 |
|---|
| 2026.02.18 | ₩75,838 | ₩76,372 | ₩75,771 | ₩76,051 | +0.28% | 8.8만 |
|---|
| 2026.02.17 | ₩75,838 | ₩76,025 | ₩74,996 | ₩75,637 | -0.26% | 19.5만 |
|---|
| 2026.02.13 | ₩75,102 | ₩76,252 | ₩74,891 | ₩75,904 | +1.07% | 13만 |
|---|
| 2026.02.12 | ₩76,332 | ₩76,599 | ₩74,782 | ₩75,129 | -1.58% | 14.9만 |
|---|
| 2026.02.11 | ₩76,265 | ₩76,357 | ₩75,605 | ₩76,051 | -0.28% | 8만 |
|---|
| 2026.02.10 | ₩75,704 | ₩76,172 | ₩75,660 | ₩75,985 | +0.37% | 4.3만 |
|---|
| 2026.02.09 | ₩75,249 | ₩75,795 | ₩75,009 | ₩75,650 | +0.53% | 13.2만 |
|---|
| 2026.02.06 | ₩74,381 | ₩75,430 | ₩74,381 | ₩75,383 | +1.35% | 13.2만 |
|---|
| 2026.02.05 | ₩74,100 | ₩74,220 | ₩73,495 | ₩73,699 | -0.54% | 8만 |
|---|
| 2026.02.04 | ₩74,033 | ₩74,661 | ₩73,926 | ₩74,528 | +0.67% | 29.9만 |
|---|
| 2026.02.03 | ₩73,405 | ₩74,026 | ₩72,937 | ₩73,644 | +0.33% | 2.8만 |
|---|
| 2026.02.02 | ₩72,910 | ₩73,499 | ₩72,884 | ₩73,298 | +0.53% | 2.3만 |
|---|
| 2026.01.30 | ₩73,164 | ₩73,285 | ₩72,730 | ₩73,164 | 0.00% | 1.6만 |
|---|
| 2026.01.29 | ₩73,900 | ₩73,900 | ₩73,004 | ₩73,525 | -0.51% | 3.4만 |
|---|
| 2026.01.28 | ₩73,873 | ₩73,886 | ₩73,378 | ₩73,525 | -0.47% | 3.2만 |
|---|
| 2026.01.27 | ₩73,686 | ₩73,779 | ₩73,472 | ₩73,712 | +0.04% | 2.2만 |
|---|
| 2026.01.26 | ₩73,953 | ₩74,026 | ₩73,639 | ₩73,660 | -0.40% | 2.6만 |
|---|
| 2026.01.23 | ₩73,993 | ₩73,993 | ₩73,491 | ₩73,686 | -0.42% | 2만 |
|---|
| 2026.01.22 | ₩74,127 | ₩74,247 | ₩73,917 | ₩73,993 | -0.18% | 4.6만 |
|---|
| 2026.01.21 | ₩73,151 | ₩73,819 | ₩73,031 | ₩73,672 | +0.71% | 4.3만 |
|---|
| 2026.01.20 | ₩72,763 | ₩73,178 | ₩72,540 | ₩72,643 | -0.17% | 2.9만 |
|---|
| 2026.01.16 | ₩73,485 | ₩73,517 | ₩73,218 | ₩73,405 | -0.11% | 2.1만 |
|---|
| 2026.01.15 | ₩73,338 | ₩73,793 | ₩73,285 | ₩73,659 | +0.44% | 3.8만 |
|---|
| 2026.01.14 | ₩72,737 | ₩73,245 | ₩72,737 | ₩73,178 | +0.61% | 2.4만 |
|---|
| 2026.01.13 | ₩72,910 | ₩72,924 | ₩72,496 | ₩72,790 | -0.16% | 2.9만 |
|---|
| 2026.01.12 | ₩72,603 | ₩72,701 | ₩72,483 | ₩72,683 | +0.11% | 7.5만 |
|---|
| 2026.01.09 | ₩72,443 | ₩72,750 | ₩72,229 | ₩72,666 | +0.31% | 1.9만 |
|---|
| 2026.01.08 | ₩71,373 | ₩72,322 | ₩71,373 | ₩72,162 | +1.10% | 5.1만 |
|---|
| 2026.01.07 | ₩72,322 | ₩72,322 | ₩71,540 | ₩71,542 | -1.08% | 1.8만 |
|---|
| 2026.01.06 | ₩71,507 | ₩72,362 | ₩71,507 | ₩72,269 | +1.07% | 2.9만 |
|---|
| 2026.01.05 | ₩71,226 | ₩71,721 | ₩71,079 | ₩71,494 | +0.38% | 17만 |
|---|
| 2026.01.02 | ₩70,692 | ₩71,146 | ₩70,237 | ₩70,972 | +0.40% | 5.3만 |
|---|
| 2025.12.31 | ₩70,919 | ₩70,919 | ₩70,277 | ₩70,358 | -0.79% | 2.3만 |
|---|
| 2025.12.30 | ₩70,972 | ₩71,106 | ₩70,879 | ₩70,892 | -0.11% | 2.1만 |
|---|
| 2025.12.29 | ₩70,946 | ₩71,039 | ₩70,825 | ₩70,932 | -0.02% | 2.3만 |
|---|
| 2025.12.26 | ₩71,173 | ₩71,173 | ₩70,892 | ₩71,173 | 0.00% | 2.3만 |
|---|
| 2025.12.24 | ₩71,012 | ₩71,253 | ₩70,919 | ₩71,186 | +0.24% | 2.3만 |
|---|
| 2025.12.23 | ₩71,079 | ₩71,079 | ₩70,772 | ₩70,932 | -0.21% | 1.8만 |
|---|
| 2025.12.22 | ₩70,745 | ₩71,233 | ₩70,745 | ₩71,146 | +0.57% | 3.5만 |
|---|
| 2025.12.19 | ₩70,438 | ₩71,102 | ₩70,438 | ₩70,918 | +0.68% | 2.5만 |
|---|
| 2025.12.18 | ₩70,745 | ₩71,012 | ₩70,411 | ₩70,477 | -0.38% | 3.7만 |
|---|
| 2025.12.17 | ₩70,545 | ₩70,959 | ₩70,264 | ₩70,279 | -0.38% | 4.3만 |
|---|
| 2025.12.16 | ₩70,825 | ₩70,865 | ₩70,130 | ₩70,371 | -0.64% | 4.5만 |
|---|
| 2025.12.15 | ₩71,494 | ₩71,494 | ₩70,725 | ₩70,919 | -0.80% | 2.8만 |
|---|
| 2025.12.12 | ₩72,002 | ₩72,002 | ₩70,986 | ₩71,066 | -1.30% | 3.1만 |
|---|
| 2025.12.11 | ₩71,186 | ₩71,802 | ₩71,186 | ₩71,774 | +0.83% | 2.3만 |
|---|
| 2025.12.10 | ₩70,237 | ₩71,416 | ₩70,237 | ₩71,186 | +1.35% | 2만 |
|---|
| 2025.12.09 | ₩70,184 | ₩70,665 | ₩70,184 | ₩70,184 | 0.00% | 4.6만 |
|---|
| 2025.12.08 | ₩70,799 | ₩70,799 | ₩70,224 | ₩70,224 | -0.81% | 1.7만 |
|---|
| 2025.12.05 | ₩70,638 | ₩71,026 | ₩70,638 | ₩70,665 | +0.04% | 1.6만 |
|---|
| 2025.12.04 | ₩70,464 | ₩70,745 | ₩70,451 | ₩70,558 | +0.13% | 5.5만 |
|---|
| 2025.12.03 | ₩70,064 | ₩70,464 | ₩70,064 | ₩70,420 | +0.51% | 1.4만 |
|---|
| 2025.12.02 | ₩70,344 | ₩70,344 | ₩69,823 | ₩69,915 | -0.61% | 7.1천 |
|---|
| 2025.12.01 | ₩70,141 | ₩70,591 | ₩70,090 | ₩70,104 | -0.05% | 2만 |
|---|
| 2025.11.28 | ₩70,344 | ₩70,644 | ₩70,338 | ₩70,478 | +0.19% | 1.2만 |
|---|
| 2025.11.26 | ₩69,729 | ₩70,424 | ₩69,729 | ₩70,122 | +0.56% | 1.9만 |
|---|
| 2025.11.25 | ₩68,727 | ₩69,596 | ₩68,714 | ₩69,529 | +1.17% | 3.4만 |
|---|
| 2025.11.24 | ₩68,139 | ₩68,644 | ₩67,938 | ₩68,620 | +0.71% | 1만 |
|---|
| 2025.11.21 | ₩67,003 | ₩68,222 | ₩67,003 | ₩68,045 | +1.56% | 1.8만 |
|---|
| 2025.11.20 | ₩68,406 | ₩68,607 | ₩66,642 | ₩66,642 | -2.58% | 2.4만 |
|---|
| 2025.11.19 | ₩67,912 | ₩67,999 | ₩67,430 | ₩67,754 | -0.23% | 3.2만 |
|---|
| 2025.11.18 | ₩67,524 | ₩68,071 | ₩67,310 | ₩67,922 | +0.59% | 1.5만 |
|---|
| 2025.11.17 | ₩68,540 | ₩68,727 | ₩67,524 | ₩67,671 | -1.27% | 1.7만 |
|---|
| 2025.11.14 | ₩68,072 | ₩69,034 | ₩68,072 | ₩68,637 | +0.83% | 2.4만 |
|---|
| 2025.11.13 | ₩69,449 | ₩69,542 | ₩68,673 | ₩68,732 | -1.03% | 1.3만 |
|---|
| 2025.11.12 | ₩69,729 | ₩70,010 | ₩69,660 | ₩69,660 | -0.10% | 7천 |
|---|
| 2025.11.11 | ₩69,262 | ₩69,707 | ₩69,262 | ₩69,598 | +0.49% | 1.6만 |
|---|
| 2025.11.10 | ₩69,275 | ₩69,344 | ₩68,767 | ₩69,164 | -0.16% | 2.5만 |
|---|
| 2025.11.07 | ₩67,845 | ₩68,690 | ₩67,825 | ₩68,690 | +1.25% | 2.3만 |
|---|
| 2025.11.06 | ₩68,620 | ₩68,815 | ₩68,079 | ₩68,080 | -0.79% | 2.2만 |
|---|
| 2025.11.05 | ₩68,246 | ₩68,960 | ₩68,246 | ₩68,686 | +0.64% | 1.9만 |
|---|
| 2025.11.04 | ₩68,125 | ₩68,493 | ₩68,059 | ₩68,232 | +0.16% | 2만 |
|---|
| 2025.11.03 | ₩69,101 | ₩69,101 | ₩68,480 | ₩68,914 | -0.27% | 3만 |
|---|
| 2025.10.31 | ₩68,700 | ₩69,235 | ₩68,700 | ₩69,168 | +0.68% | 2.3만 |
|---|
| 2025.10.30 | ₩68,954 | ₩69,461 | ₩68,740 | ₩68,754 | -0.29% | 1.1만 |
|---|
| 2025.10.29 | ₩69,997 | ₩70,043 | ₩69,235 | ₩69,328 | -0.95% | 1.7만 |
|---|
| 2025.10.28 | ₩70,612 | ₩70,612 | ₩70,050 | ₩70,104 | -0.72% | 2.1만 |
|---|
| 2025.10.27 | ₩70,812 | ₩70,812 | ₩70,545 | ₩70,737 | -0.11% | 1.8만 |
|---|
| 2025.10.24 | ₩70,732 | ₩70,759 | ₩70,358 | ₩70,358 | -0.53% | 2만 |
|---|
| 2025.10.23 | ₩69,876 | ₩70,251 | ₩69,721 | ₩70,117 | +0.34% | 2.6만 |
|---|
| 2025.10.22 | ₩69,930 | ₩69,930 | ₩69,288 | ₩69,574 | -0.51% | 8.3천 |
|---|
| 2025.10.21 | ₩69,890 | ₩70,217 | ₩69,711 | ₩69,970 | +0.11% | 2.4만 |
|---|
| 2025.10.20 | ₩69,663 | ₩70,037 | ₩69,663 | ₩69,970 | +0.44% | 4.2만 |
|---|
| 2025.10.17 | ₩69,008 | ₩69,322 | ₩68,887 | ₩69,283 | +0.40% | 2.5만 |
|---|
| 2025.10.16 | ₩70,064 | ₩70,110 | ₩68,968 | ₩69,157 | -1.29% | 2만 |
|---|
| 2025.10.15 | ₩70,104 | ₩70,130 | ₩69,684 | ₩69,847 | -0.37% | 8.5천 |
|---|
| 2025.10.14 | ₩68,553 | ₩69,902 | ₩68,553 | ₩69,636 | +1.58% | 2.2만 |
|---|
| 2025.10.13 | ₩68,807 | ₩69,248 | ₩68,759 | ₩69,111 | +0.44% | 5.7만 |
|---|
| 2025.10.10 | ₩69,970 | ₩69,970 | ₩68,125 | ₩68,125 | -2.64% | 2.5만 |
|---|