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 | ₩78,389 | ₩78,469 | ₩78,188 | ₩78,389 | 0.00% | 1.8만 |
| 2026.10.08 | ₩77,533 | ₩78,068 | ₩77,480 | ₩78,068 | +0.69% | 2.3만 |
| 2026.10.07 | ₩78,081 | ₩78,108 | ₩77,587 | ₩77,774 | -0.39% | 1.5만 |
| 2026.10.06 | ₩78,349 | ₩78,817 | ₩78,247 | ₩78,643 | +0.38% | 2.1만 |
| 2026.10.05 | ₩77,507 | ₩78,202 | ₩77,507 | ₩77,948 | +0.57% | 10.4만 |
| 2026.10.02 | ₩77,466 | ₩77,728 | ₩77,293 | ₩77,533 | +0.09% | 3만 |
| 2026.10.01 | ₩76,477 | ₩76,999 | ₩76,196 | ₩76,918 | +0.58% | 1.4만 |
| 2026.09.30 | ₩77,346 | ₩77,346 | ₩76,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,557 |
| -1.02% |
| 2.3만 |
| 2026.09.29 | ₩77,065 | ₩77,146 | ₩76,666 | ₩76,985 | -0.10% | 3.1만 |
|---|
| 2026.09.28 | ₩77,466 | ₩77,466 | ₩76,865 | ₩77,065 | -0.52% | 13.3만 |
|---|
| 2026.09.25 | ₩77,760 | ₩77,914 | ₩77,426 | ₩77,760 | 0.00% | 2.6만 |
|---|
| 2026.09.24 | ₩77,934 | ₩77,934 | ₩77,500 | ₩77,654 | -0.36% | 2.5만 |
|---|
| 2026.09.23 | ₩78,549 | ₩78,561 | ₩78,014 | ₩78,028 | -0.66% | 1.6만 |
|---|
| 2026.09.22 | ₩78,883 | ₩78,970 | ₩78,710 | ₩78,743 | -0.18% | 2.5만 |
|---|
| 2026.09.21 | ₩78,763 | ₩78,837 | ₩78,509 | ₩78,696 | -0.08% | 8.2만 |
|---|
| 2026.09.18 | ₩79,164 | ₩79,164 | ₩78,656 | ₩78,752 | -0.52% | 3.6만 |
|---|
| 2026.09.17 | ₩79,645 | ₩79,645 | ₩79,298 | ₩79,298 | -0.44% | 1.4만 |
|---|
| 2026.09.16 | ₩79,632 | ₩79,692 | ₩78,409 | ₩78,843 | -0.99% | 12.1만 |
|---|
| 2026.09.15 | ₩79,712 | ₩79,806 | ₩79,498 | ₩79,552 | -0.20% | 2.3만 |
|---|
| 2026.09.14 | ₩79,859 | ₩80,180 | ₩79,833 | ₩79,833 | -0.03% | 6.5만 |
|---|
| 2026.09.11 | ₩80,180 | ₩80,180 | ₩79,859 | ₩80,032 | -0.19% | 3.6만 |
|---|
| 2026.09.10 | ₩79,899 | ₩79,980 | ₩79,512 | ₩79,512 | -0.49% | 4.4만 |
|---|
| 2026.09.09 | ₩81,036 | ₩81,036 | ₩80,153 | ₩80,167 | -1.07% | 3만 |
|---|
| 2026.09.08 | ₩81,530 | ₩81,570 | ₩81,102 | ₩81,102 | -0.52% | 3.9만 |
|---|
| 2026.09.04 | ₩81,397 | ₩81,760 | ₩81,276 | ₩81,584 | +0.23% | 1.1만 |
|---|
| 2026.09.03 | ₩82,025 | ₩82,025 | ₩81,550 | ₩81,891 | -0.16% | 2만 |
|---|
| 2026.09.02 | ₩81,183 | ₩81,652 | ₩81,143 | ₩81,553 | +0.46% | 2만 |
|---|
| 2026.09.01 | ₩81,463 | ₩81,550 | ₩80,915 | ₩81,049 | -0.51% | 3.8만 |
|---|
| 2026.08.31 | ₩81,838 | ₩81,838 | ₩81,397 | ₩81,651 | -0.23% | 2.9만 |
|---|
| 2026.08.28 | ₩82,586 | ₩82,600 | ₩81,798 | ₩81,931 | -0.79% | 2.3만 |
|---|
| 2026.08.27 | ₩82,560 | ₩82,560 | ₩82,213 | ₩82,386 | -0.21% | 3.3만 |
|---|
| 2026.08.26 | ₩82,199 | ₩82,760 | ₩82,199 | ₩82,519 | +0.39% | 5.5만 |
|---|
| 2026.08.25 | ₩82,386 | ₩82,439 | ₩82,145 | ₩82,399 | +0.02% | 2.5만 |
|---|
| 2026.08.24 | ₩82,412 | ₩82,533 | ₩82,167 | ₩82,358 | -0.07% | 1.8만 |
|---|
| 2026.08.21 | ₩82,506 | ₩82,640 | ₩82,372 | ₩82,506 | 0.00% | 2.7만 |
|---|
| 2026.08.20 | ₩82,078 | ₩82,586 | ₩82,052 | ₩82,052 | -0.03% | 2.8만 |
|---|
| 2026.08.19 | ₩82,426 | ₩82,926 | ₩82,419 | ₩82,546 | +0.15% | 4.2만 |
|---|
| 2026.08.18 | ₩82,265 | ₩82,265 | ₩81,677 | ₩81,677 | -0.71% | 1.7만 |
|---|
| 2026.08.17 | ₩82,479 | ₩82,479 | ₩82,225 | ₩82,265 | -0.26% | 2.3만 |
|---|
| 2026.08.14 | ₩82,707 | ₩82,773 | ₩82,613 | ₩82,691 | -0.02% | 2.1만 |
|---|
| 2026.08.13 | ₩82,158 | ₩82,586 | ₩82,145 | ₩82,519 | +0.44% | 2.9만 |
|---|
| 2026.08.12 | ₩81,971 | ₩82,105 | ₩81,610 | ₩82,011 | +0.05% | 2.9만 |
|---|
| 2026.08.11 | ₩81,463 | ₩81,931 | ₩81,451 | ₩81,792 | +0.40% | 1.7만 |
|---|
| 2026.08.10 | ₩81,423 | ₩81,581 | ₩81,304 | ₩81,544 | +0.15% | 3.2만 |
|---|
| 2026.08.07 | ₩81,249 | ₩81,610 | ₩81,149 | ₩81,453 | +0.25% | 3.7만 |
|---|
| 2026.08.06 | ₩80,795 | ₩81,002 | ₩80,581 | ₩80,641 | -0.19% | 2.6만 |
|---|
| 2026.08.05 | ₩81,477 | ₩81,477 | ₩80,715 | ₩80,822 | -0.80% | 1.5만 |
|---|
| 2026.08.04 | ₩80,060 | ₩81,270 | ₩80,006 | ₩81,196 | +1.42% | 3.9만 |
|---|
| 2026.08.03 | ₩79,271 | ₩80,060 | ₩79,271 | ₩80,033 | +0.96% | 2.4만 |
|---|
| 2026.07.31 | ₩79,538 | ₩79,538 | ₩78,743 | ₩79,271 | -0.34% | 3.4만 |
|---|
| 2026.07.30 | ₩79,418 | ₩79,498 | ₩78,616 | ₩79,391 | -0.03% | 2.7만 |
|---|
| 2026.07.29 | ₩80,046 | ₩80,113 | ₩79,239 | ₩79,325 | -0.90% | 2.4만 |
|---|
| 2026.07.28 | ₩79,552 | ₩80,073 | ₩79,538 | ₩79,953 | +0.50% | 3.3만 |
|---|
| 2026.07.27 | ₩79,218 | ₩79,672 | ₩79,177 | ₩79,339 | +0.15% | 2만 |
|---|
| 2026.07.24 | ₩78,763 | ₩79,298 | ₩78,763 | ₩78,982 | +0.28% | 1.9만 |
|---|
| 2026.07.23 | ₩78,736 | ₩79,030 | ₩78,410 | ₩78,629 | -0.14% | 3.5만 |
|---|
| 2026.07.22 | ₩79,231 | ₩79,498 | ₩78,990 | ₩79,084 | -0.19% | 1.7만 |
|---|
| 2026.07.21 | ₩78,803 | ₩79,057 | ₩78,576 | ₩79,017 | +0.27% | 2.5만 |
|---|
| 2026.07.20 | ₩78,890 | ₩78,950 | ₩78,536 | ₩78,567 | -0.41% | 9.1천 |
|---|
| 2026.07.17 | ₩79,124 | ₩79,605 | ₩78,843 | ₩78,923 | -0.25% | 6.6만 |
|---|
| 2026.07.16 | ₩78,857 | ₩79,431 | ₩78,857 | ₩79,378 | +0.66% | 3.9만 |
|---|
| 2026.07.15 | ₩79,258 | ₩79,298 | ₩78,710 | ₩78,883 | -0.47% | 2.3만 |
|---|
| 2026.07.14 | ₩79,338 | ₩79,431 | ₩78,977 | ₩79,093 | -0.31% | 1.3만 |
|---|
| 2026.07.13 | ₩79,298 | ₩79,538 | ₩78,977 | ₩79,111 | -0.24% | 4.3만 |
|---|
| 2026.07.10 | ₩79,271 | ₩79,271 | ₩78,950 | ₩79,164 | -0.13% | 1.9만 |
|---|
| 2026.07.09 | ₩78,710 | ₩79,284 | ₩78,710 | ₩79,057 | +0.44% | 2만 |
|---|
| 2026.07.08 | ₩78,977 | ₩78,977 | ₩78,335 | ₩78,603 | -0.47% | 3.6만 |
|---|
| 2026.07.07 | ₩79,886 | ₩79,886 | ₩79,296 | ₩79,351 | -0.67% | 2.8만 |
|---|
| 2026.07.06 | ₩79,619 | ₩79,667 | ₩79,325 | ₩79,514 | -0.13% | 2.3만 |
|---|
| 2026.07.02 | ₩79,485 | ₩80,006 | ₩78,923 | ₩79,525 | +0.05% | 3만 |
|---|
| 2026.07.01 | ₩79,044 | ₩79,766 | ₩79,044 | ₩79,188 | +0.18% | 11.3만 |
|---|
| 2026.06.30 | ₩79,164 | ₩79,365 | ₩78,923 | ₩79,210 | +0.06% | 3.6만 |
|---|
| 2026.06.29 | ₩79,325 | ₩79,418 | ₩78,885 | ₩79,351 | +0.03% | 2.8만 |
|---|
| 2026.06.26 | ₩78,295 | ₩79,044 | ₩78,295 | ₩79,044 | +0.96% | 2.9만 |
|---|
| 2026.06.25 | ₩78,563 | ₩78,984 | ₩78,367 | ₩78,549 | -0.02% | 3.4만 |
|---|
| 2026.06.24 | ₩77,627 | ₩78,335 | ₩77,627 | ₩77,961 | +0.43% | 1.3만 |
|---|
| 2026.06.23 | ₩77,253 | ₩78,001 | ₩77,253 | ₩77,714 | +0.60% | 1.9만 |
|---|
| 2026.06.22 | ₩78,001 | ₩78,048 | ₩77,760 | ₩77,908 | -0.12% | 2.7만 |
|---|
| 2026.06.18 | ₩78,509 | ₩78,509 | ₩78,055 | ₩78,202 | -0.39% | 9.7만 |
|---|
| 2026.06.17 | ₩79,084 | ₩79,418 | ₩77,827 | ₩77,988 | -1.39% | 6.6만 |
|---|
| 2026.06.16 | ₩79,685 | ₩79,806 | ₩79,084 | ₩79,084 | -0.75% | 7.5만 |
|---|
| 2026.06.15 | ₩80,180 | ₩80,180 | ₩79,533 | ₩79,605 | -0.72% | 8.3만 |
|---|
| 2026.06.12 | ₩78,977 | ₩79,672 | ₩78,910 | ₩79,498 | +0.66% | 3만 |
|---|
| 2026.06.11 | ₩77,974 | ₩78,950 | ₩77,861 | ₩78,843 | +1.11% | 6.4만 |
|---|
| 2026.06.10 | ₩78,108 | ₩78,670 | ₩77,587 | ₩77,587 | -0.67% | 2.1만 |
|---|
| 2026.06.09 | ₩78,202 | ₩78,763 | ₩76,978 | ₩78,148 | -0.07% | 4.8만 |
|---|
| 2026.06.08 | ₩78,295 | ₩78,295 | ₩77,707 | ₩77,707 | -0.75% | 1.9만 |
|---|
| 2026.06.05 | ₩78,656 | ₩78,703 | ₩77,654 | ₩77,774 | -1.12% | 2.9만 |
|---|
| 2026.06.04 | ₩78,710 | ₩79,164 | ₩78,710 | ₩79,044 | +0.42% | 1.3만 |
|---|
| 2026.06.03 | ₩78,977 | ₩79,080 | ₩78,616 | ₩78,696 | -0.36% | 3.3만 |
|---|
| 2026.06.02 | ₩78,696 | ₩79,271 | ₩78,696 | ₩79,271 | +0.73% | 3.9만 |
|---|
| 2026.06.01 | ₩78,429 | ₩78,883 | ₩78,362 | ₩78,643 | +0.27% | 4.2만 |
|---|
| 2026.05.29 | ₩78,710 | ₩78,854 | ₩78,509 | ₩78,683 | -0.03% | 9천 |
|---|
| 2026.05.28 | ₩78,416 | ₩78,950 | ₩78,335 | ₩78,763 | +0.44% | 1.4만 |
|---|
| 2026.05.27 | ₩78,402 | ₩78,778 | ₩78,402 | ₩78,474 | +0.09% | 1.9만 |
|---|
| 2026.05.26 | ₩78,402 | ₩78,710 | ₩78,402 | ₩78,509 | +0.14% | 2만 |
|---|
| 2026.05.22 | ₩77,774 | ₩78,121 | ₩77,720 | ₩78,121 | +0.45% | 1.9만 |
|---|
| 2026.05.21 | ₩76,664 | ₩77,493 | ₩76,263 | ₩77,413 | +0.98% | 1.5만 |
|---|
| 2026.05.20 | ₩76,263 | ₩76,972 | ₩76,170 | ₩76,972 | +0.93% | 1.5만 |
|---|
| 2026.05.19 | ₩76,223 | ₩76,384 | ₩75,769 | ₩76,023 | -0.26% | 1.3만 |
|---|
| 2026.05.18 | ₩76,076 | ₩76,624 | ₩75,996 | ₩76,504 | +0.56% | 1.3만 |
|---|
| 2026.05.15 | ₩76,450 | ₩76,450 | ₩76,009 | ₩76,036 | -0.54% | 2.4만 |
|---|
| 2026.05.14 | ₩76,972 | ₩77,333 | ₩76,898 | ₩77,012 | +0.05% | 4.5만 |
|---|
| 2026.05.13 | ₩76,958 | ₩76,958 | ₩76,433 | ₩76,696 | -0.34% | 1.4만 |
|---|
| 2026.05.12 | ₩77,159 | ₩77,159 | ₩76,384 | ₩76,945 | -0.28% | 2.3만 |
|---|
| 2026.05.11 | ₩77,333 | ₩77,412 | ₩77,092 | ₩77,212 | -0.16% | 2.5만 |
|---|
| 2026.05.08 | ₩77,466 | ₩77,466 | ₩76,970 | ₩77,179 | -0.37% | 2.5만 |
|---|
| 2026.05.07 | ₩78,175 | ₩78,175 | ₩77,052 | ₩77,079 | -1.40% | 3.9만 |
|---|
| 2026.05.06 | ₩78,108 | ₩78,162 | ₩77,775 | ₩78,028 | -0.10% | 4.4만 |
|---|
| 2026.05.05 | ₩77,587 | ₩77,961 | ₩77,346 | ₩77,758 | +0.22% | 3.7만 |
|---|
| 2026.05.04 | ₩77,587 | ₩77,948 | ₩77,199 | ₩77,325 | -0.34% | 3.2만 |
|---|
| 2026.05.01 | ₩78,014 | ₩78,014 | ₩77,694 | ₩77,718 | -0.38% | 12.9만 |
|---|
| 2026.04.30 | ₩76,651 | ₩77,801 | ₩76,651 | ₩77,694 | +1.36% | 3.1만 |
|---|
| 2026.04.29 | ₩76,932 | ₩76,932 | ₩76,183 | ₩76,424 | -0.66% | 2.5만 |
|---|
| 2026.04.28 | ₩77,186 | ₩77,333 | ₩76,651 | ₩76,798 | -0.50% | 3만 |
|---|
| 2026.04.27 | ₩77,373 | ₩77,714 | ₩77,186 | ₩77,230 | -0.18% | 5.1만 |
|---|
| 2026.04.24 | ₩77,627 | ₩77,627 | ₩77,100 | ₩77,333 | -0.38% | 2.8만 |
|---|
| 2026.04.23 | ₩77,507 | ₩77,728 | ₩76,785 | ₩77,533 | +0.03% | 1.8만 |
|---|
| 2026.04.22 | ₩78,469 | ₩78,469 | ₩77,493 | ₩77,680 | -1.01% | 3.2만 |
|---|
| 2026.04.21 | ₩78,643 | ₩78,823 | ₩77,667 | ₩77,787 | -1.09% | 5.9만 |
|---|
| 2026.04.20 | ₩77,841 | ₩78,409 | ₩77,841 | ₩78,362 | +0.67% | 8.2만 |
|---|
| 2026.04.17 | ₩77,547 | ₩78,255 | ₩77,426 | ₩78,041 | +0.64% | 4만 |
|---|
| 2026.04.16 | ₩76,718 | ₩77,279 | ₩76,718 | ₩77,266 | +0.71% | 5.7만 |
|---|
| 2026.04.15 | ₩76,504 | ₩76,624 | ₩76,237 | ₩76,531 | +0.03% | 5.2만 |
|---|
| 2026.04.14 | ₩76,517 | ₩76,584 | ₩76,223 | ₩76,464 | -0.07% | 11.9만 |
|---|
| 2026.04.13 | ₩75,381 | ₩76,370 | ₩75,354 | ₩76,330 | +1.26% | 5.1만 |
|---|
| 2026.04.10 | ₩76,049 | ₩76,049 | ₩75,528 | ₩75,582 | -0.62% | 10만 |
|---|
| 2026.04.09 | ₩75,702 | ₩76,143 | ₩75,688 | ₩75,985 | +0.37% | 5.9만 |
|---|
| 2026.04.08 | ₩75,836 | ₩76,076 | ₩75,582 | ₩76,049 | +0.28% | 16.3만 |
|---|
| 2026.04.07 | ₩74,445 | ₩74,860 | ₩74,257 | ₩74,646 | +0.27% | 4.4만 |
|---|
| 2026.04.06 | ₩74,378 | ₩74,632 | ₩74,285 | ₩74,606 | +0.31% | 18.4만 |
|---|
| 2026.04.02 | ₩73,189 | ₩74,673 | ₩73,189 | ₩74,419 | +1.68% | 2.4만 |
|---|
| 2026.04.01 | ₩73,884 | ₩74,205 | ₩73,770 | ₩73,884 | 0.00% | 4.5만 |
|---|
| 2026.03.31 | ₩72,948 | ₩74,071 | ₩72,721 | ₩73,657 | +0.97% | 5만 |
|---|
| 2026.03.30 | ₩73,042 | ₩73,042 | ₩71,825 | ₩72,159 | -1.21% | 12.8만 |
|---|
| 2026.03.27 | ₩73,028 | ₩73,122 | ₩72,253 | ₩72,427 | -0.82% | 21.8만 |
|---|
| 2026.03.26 | ₩73,322 | ₩74,111 | ₩73,142 | ₩73,229 | -0.13% | 5.9만 |
|---|
| 2026.03.25 | ₩73,870 | ₩74,132 | ₩73,590 | ₩73,844 | -0.04% | 4.3만 |
|---|
| 2026.03.24 | ₩72,574 | ₩73,690 | ₩72,551 | ₩73,276 | +0.97% | 4.6만 |
|---|
| 2026.03.23 | ₩72,734 | ₩73,683 | ₩72,647 | ₩72,988 | +0.35% | 6.5만 |
|---|
| 2026.03.20 | ₩73,576 | ₩73,623 | ₩71,999 | ₩72,159 | -1.93% | 12.6만 |
|---|
| 2026.03.19 | ₩73,108 | ₩73,991 | ₩73,055 | ₩73,750 | +0.88% | 26.8만 |
|---|
| 2026.03.18 | ₩74,258 | ₩74,445 | ₩73,657 | ₩73,657 | -0.81% | 4.8만 |
|---|
| 2026.03.17 | ₩74,445 | ₩74,993 | ₩74,445 | ₩74,592 | +0.20% | 8.8만 |
|---|
| 2026.03.16 | ₩74,138 | ₩74,392 | ₩73,884 | ₩73,979 | -0.21% | 3.6만 |
|---|
| 2026.03.13 | ₩74,004 | ₩74,271 | ₩73,383 | ₩73,510 | -0.67% | 5.6만 |
|---|
| 2026.03.12 | ₩74,004 | ₩74,312 | ₩73,550 | ₩73,563 | -0.60% | 4만 |
|---|
| 2026.03.11 | ₩74,419 | ₩74,726 | ₩74,104 | ₩74,472 | +0.07% | 3.7만 |
|---|
| 2026.03.10 | ₩74,659 | ₩75,475 | ₩74,552 | ₩74,579 | -0.11% | 5.3만 |
|---|
| 2026.03.09 | ₩74,084 | ₩75,047 | ₩73,256 | ₩74,953 | +1.17% | 9.4만 |
|---|
| 2026.03.06 | ₩74,913 | ₩75,000 | ₩74,253 | ₩74,779 | -0.18% | 12.2만 |
|---|
| 2026.03.05 | ₩76,076 | ₩76,545 | ₩75,328 | ₩75,729 | -0.46% | 12만 |
|---|
| 2026.03.04 | ₩76,544 | ₩76,704 | ₩75,862 | ₩76,544 | 0.00% | 6만 |
|---|
| 2026.03.03 | ₩75,996 | ₩76,583 | ₩74,766 | ₩76,237 | +0.32% | 14.5만 |
|---|
| 2026.03.02 | ₩76,664 | ₩77,540 | ₩76,464 | ₩77,319 | +0.85% | 14.8만 |
|---|
| 2026.02.27 | ₩76,450 | ₩77,085 | ₩76,313 | ₩77,079 | +0.82% | 4.7만 |
|---|
| 2026.02.26 | ₩76,557 | ₩76,972 | ₩76,330 | ₩76,972 | +0.54% | 4.8만 |
|---|
| 2026.02.25 | ₩76,771 | ₩76,918 | ₩76,003 | ₩76,531 | -0.31% | 9.2만 |
|---|
| 2026.02.24 | ₩75,822 | ₩76,544 | ₩75,822 | ₩76,491 | +0.88% | 4.2만 |
|---|
| 2026.02.23 | ₩76,170 | ₩76,477 | ₩75,512 | ₩75,795 | -0.49% | 5.2만 |
|---|
| 2026.02.20 | ₩75,996 | ₩76,560 | ₩75,862 | ₩76,437 | +0.58% | 3.2만 |
|---|
| 2026.02.19 | ₩75,942 | ₩76,302 | ₩75,688 | ₩76,090 | +0.19% | 3.6만 |
|---|
| 2026.02.18 | ₩75,849 | ₩76,384 | ₩75,782 | ₩76,063 | +0.28% | 8.8만 |
|---|
| 2026.02.17 | ₩75,849 | ₩76,036 | ₩75,007 | ₩75,648 | -0.26% | 19.5만 |
|---|
| 2026.02.13 | ₩75,114 | ₩76,263 | ₩74,902 | ₩75,916 | +1.07% | 13만 |
|---|
| 2026.02.12 | ₩76,344 | ₩76,611 | ₩74,793 | ₩75,140 | -1.58% | 14.9만 |
|---|
| 2026.02.11 | ₩76,277 | ₩76,369 | ₩75,616 | ₩76,063 | -0.28% | 8만 |
|---|
| 2026.02.10 | ₩75,715 | ₩76,183 | ₩75,671 | ₩75,996 | +0.37% | 4.3만 |
|---|
| 2026.02.09 | ₩75,261 | ₩75,806 | ₩75,020 | ₩75,662 | +0.53% | 13.2만 |
|---|
| 2026.02.06 | ₩74,392 | ₩75,441 | ₩74,392 | ₩75,394 | +1.35% | 13.2만 |
|---|
| 2026.02.05 | ₩74,111 | ₩74,231 | ₩73,506 | ₩73,710 | -0.54% | 8만 |
|---|
| 2026.02.04 | ₩74,044 | ₩74,673 | ₩73,937 | ₩74,539 | +0.67% | 29.9만 |
|---|
| 2026.02.03 | ₩73,416 | ₩74,038 | ₩72,948 | ₩73,655 | +0.33% | 2.8만 |
|---|
| 2026.02.02 | ₩72,921 | ₩73,510 | ₩72,895 | ₩73,309 | +0.53% | 2.3만 |
|---|
| 2026.01.30 | ₩73,175 | ₩73,296 | ₩72,741 | ₩73,175 | 0.00% | 1.6만 |
|---|
| 2026.01.29 | ₩73,911 | ₩73,911 | ₩73,015 | ₩73,536 | -0.51% | 3.4만 |
|---|
| 2026.01.28 | ₩73,884 | ₩73,897 | ₩73,389 | ₩73,536 | -0.47% | 3.2만 |
|---|
| 2026.01.27 | ₩73,697 | ₩73,790 | ₩73,483 | ₩73,723 | +0.04% | 2.2만 |
|---|
| 2026.01.26 | ₩73,964 | ₩74,038 | ₩73,650 | ₩73,671 | -0.40% | 2.6만 |
|---|
| 2026.01.23 | ₩74,004 | ₩74,004 | ₩73,502 | ₩73,697 | -0.42% | 2만 |
|---|
| 2026.01.22 | ₩74,138 | ₩74,258 | ₩73,928 | ₩74,004 | -0.18% | 4.6만 |
|---|
| 2026.01.21 | ₩73,162 | ₩73,830 | ₩73,042 | ₩73,683 | +0.71% | 4.3만 |
|---|
| 2026.01.20 | ₩72,774 | ₩73,189 | ₩72,551 | ₩72,654 | -0.17% | 2.9만 |
|---|
| 2026.01.16 | ₩73,496 | ₩73,528 | ₩73,229 | ₩73,416 | -0.11% | 2.1만 |
|---|
| 2026.01.15 | ₩73,349 | ₩73,804 | ₩73,296 | ₩73,670 | +0.44% | 3.8만 |
|---|
| 2026.01.14 | ₩72,748 | ₩73,256 | ₩72,748 | ₩73,189 | +0.61% | 2.4만 |
|---|
| 2026.01.13 | ₩72,921 | ₩72,935 | ₩72,507 | ₩72,801 | -0.16% | 2.9만 |
|---|
| 2026.01.12 | ₩72,614 | ₩72,711 | ₩72,494 | ₩72,694 | +0.11% | 7.5만 |
|---|
| 2026.01.09 | ₩72,453 | ₩72,761 | ₩72,240 | ₩72,677 | +0.31% | 1.9만 |
|---|
| 2026.01.08 | ₩71,384 | ₩72,333 | ₩71,384 | ₩72,173 | +1.10% | 5.1만 |
|---|
| 2026.01.07 | ₩72,333 | ₩72,333 | ₩71,551 | ₩71,552 | -1.08% | 1.8만 |
|---|
| 2026.01.06 | ₩71,518 | ₩72,373 | ₩71,518 | ₩72,280 | +1.07% | 2.9만 |
|---|
| 2026.01.05 | ₩71,237 | ₩71,732 | ₩71,090 | ₩71,504 | +0.38% | 17만 |
|---|
| 2026.01.02 | ₩70,702 | ₩71,157 | ₩70,248 | ₩70,983 | +0.40% | 5.3만 |
|---|
| 2025.12.31 | ₩70,930 | ₩70,930 | ₩70,288 | ₩70,368 | -0.79% | 2.3만 |
|---|
| 2025.12.30 | ₩70,983 | ₩71,117 | ₩70,889 | ₩70,903 | -0.11% | 2.1만 |
|---|
| 2025.12.29 | ₩70,956 | ₩71,050 | ₩70,836 | ₩70,943 | -0.02% | 2.3만 |
|---|
| 2025.12.26 | ₩71,184 | ₩71,184 | ₩70,903 | ₩71,184 | 0.00% | 2.3만 |
|---|
| 2025.12.24 | ₩71,023 | ₩71,264 | ₩70,930 | ₩71,197 | +0.24% | 2.3만 |
|---|
| 2025.12.23 | ₩71,090 | ₩71,090 | ₩70,783 | ₩70,943 | -0.21% | 1.8만 |
|---|
| 2025.12.22 | ₩70,756 | ₩71,244 | ₩70,756 | ₩71,157 | +0.57% | 3.5만 |
|---|
| 2025.12.19 | ₩70,448 | ₩71,113 | ₩70,448 | ₩70,928 | +0.68% | 2.5만 |
|---|
| 2025.12.18 | ₩70,756 | ₩71,023 | ₩70,422 | ₩70,487 | -0.38% | 3.7만 |
|---|
| 2025.12.17 | ₩70,555 | ₩70,970 | ₩70,275 | ₩70,289 | -0.38% | 4.3만 |
|---|
| 2025.12.16 | ₩70,836 | ₩70,876 | ₩70,141 | ₩70,381 | -0.64% | 4.5만 |
|---|
| 2025.12.15 | ₩71,504 | ₩71,504 | ₩70,736 | ₩70,930 | -0.80% | 2.8만 |
|---|
| 2025.12.12 | ₩72,012 | ₩72,012 | ₩70,996 | ₩71,077 | -1.30% | 3.1만 |
|---|
| 2025.12.11 | ₩71,197 | ₩71,813 | ₩71,197 | ₩71,785 | +0.83% | 2.3만 |
|---|
| 2025.12.10 | ₩70,248 | ₩71,427 | ₩70,248 | ₩71,197 | +1.35% | 2만 |
|---|
| 2025.12.09 | ₩70,194 | ₩70,676 | ₩70,194 | ₩70,194 | 0.00% | 4.6만 |
|---|
| 2025.12.08 | ₩70,809 | ₩70,809 | ₩70,234 | ₩70,234 | -0.81% | 1.7만 |
|---|
| 2025.12.05 | ₩70,649 | ₩71,036 | ₩70,649 | ₩70,676 | +0.04% | 1.6만 |
|---|
| 2025.12.04 | ₩70,475 | ₩70,756 | ₩70,462 | ₩70,569 | +0.13% | 5.5만 |
|---|
| 2025.12.03 | ₩70,074 | ₩70,475 | ₩70,074 | ₩70,431 | +0.51% | 1.4만 |
|---|
| 2025.12.02 | ₩70,355 | ₩70,355 | ₩69,833 | ₩69,926 | -0.61% | 7.1천 |
|---|
| 2025.12.01 | ₩70,152 | ₩70,602 | ₩70,101 | ₩70,114 | -0.05% | 2만 |
|---|
| 2025.11.28 | ₩70,355 | ₩70,654 | ₩70,348 | ₩70,488 | +0.19% | 1.2만 |
|---|
| 2025.11.26 | ₩69,740 | ₩70,435 | ₩69,740 | ₩70,133 | +0.56% | 1.9만 |
|---|
| 2025.11.25 | ₩68,737 | ₩69,606 | ₩68,724 | ₩69,539 | +1.17% | 3.4만 |
|---|
| 2025.11.24 | ₩68,149 | ₩68,654 | ₩67,949 | ₩68,630 | +0.71% | 1만 |
|---|
| 2025.11.21 | ₩67,013 | ₩68,232 | ₩67,013 | ₩68,055 | +1.56% | 1.8만 |
|---|
| 2025.11.20 | ₩68,416 | ₩68,617 | ₩66,652 | ₩66,652 | -2.58% | 2.4만 |
|---|
| 2025.11.19 | ₩67,922 | ₩68,009 | ₩67,441 | ₩67,764 | -0.23% | 3.2만 |
|---|
| 2025.11.18 | ₩67,534 | ₩68,081 | ₩67,320 | ₩67,932 | +0.59% | 1.5만 |
|---|
| 2025.11.17 | ₩68,550 | ₩68,737 | ₩67,534 | ₩67,681 | -1.27% | 1.7만 |
|---|
| 2025.11.14 | ₩68,082 | ₩69,045 | ₩68,082 | ₩68,648 | +0.83% | 2.4만 |
|---|
| 2025.11.13 | ₩69,459 | ₩69,553 | ₩68,684 | ₩68,743 | -1.03% | 1.3만 |
|---|
| 2025.11.12 | ₩69,740 | ₩70,021 | ₩69,670 | ₩69,670 | -0.10% | 7천 |
|---|
| 2025.11.11 | ₩69,272 | ₩69,717 | ₩69,272 | ₩69,609 | +0.49% | 1.6만 |
|---|
| 2025.11.10 | ₩69,285 | ₩69,355 | ₩68,777 | ₩69,174 | -0.16% | 2.5만 |
|---|
| 2025.11.07 | ₩67,855 | ₩68,700 | ₩67,835 | ₩68,700 | +1.25% | 2.3만 |
|---|
| 2025.11.06 | ₩68,630 | ₩68,825 | ₩68,089 | ₩68,090 | -0.79% | 2.2만 |
|---|
| 2025.11.05 | ₩68,256 | ₩68,970 | ₩68,256 | ₩68,696 | +0.64% | 1.9만 |
|---|
| 2025.11.04 | ₩68,136 | ₩68,503 | ₩68,069 | ₩68,243 | +0.16% | 2만 |
|---|
| 2025.11.03 | ₩69,112 | ₩69,112 | ₩68,490 | ₩68,924 | -0.27% | 3만 |
|---|
| 2025.10.31 | ₩68,710 | ₩69,245 | ₩68,710 | ₩69,178 | +0.68% | 2.3만 |
|---|
| 2025.10.30 | ₩68,964 | ₩69,471 | ₩68,751 | ₩68,764 | -0.29% | 1.1만 |
|---|
| 2025.10.29 | ₩70,007 | ₩70,054 | ₩69,245 | ₩69,339 | -0.95% | 1.7만 |
|---|
| 2025.10.28 | ₩70,622 | ₩70,622 | ₩70,061 | ₩70,114 | -0.72% | 2.1만 |
|---|
| 2025.10.27 | ₩70,823 | ₩70,823 | ₩70,555 | ₩70,748 | -0.11% | 1.8만 |
|---|
| 2025.10.24 | ₩70,742 | ₩70,769 | ₩70,368 | ₩70,368 | -0.53% | 2만 |
|---|
| 2025.10.23 | ₩69,887 | ₩70,261 | ₩69,732 | ₩70,127 | +0.34% | 2.6만 |
|---|
| 2025.10.22 | ₩69,940 | ₩69,940 | ₩69,299 | ₩69,585 | -0.51% | 8.3천 |
|---|
| 2025.10.21 | ₩69,900 | ₩70,228 | ₩69,721 | ₩69,980 | +0.11% | 2.4만 |
|---|
| 2025.10.20 | ₩69,673 | ₩70,047 | ₩69,673 | ₩69,980 | +0.44% | 4.2만 |
|---|
| 2025.10.17 | ₩69,018 | ₩69,332 | ₩68,898 | ₩69,293 | +0.40% | 2.5만 |
|---|
| 2025.10.16 | ₩70,074 | ₩70,121 | ₩68,978 | ₩69,168 | -1.29% | 2만 |
|---|
| 2025.10.15 | ₩70,114 | ₩70,141 | ₩69,694 | ₩69,857 | -0.37% | 8.5천 |
|---|
| 2025.10.14 | ₩68,563 | ₩69,912 | ₩68,563 | ₩69,646 | +1.58% | 2.2만 |
|---|
| 2025.10.13 | ₩68,817 | ₩69,259 | ₩68,769 | ₩69,121 | +0.44% | 5.7만 |
|---|
| 2025.10.10 | ₩69,980 | ₩69,980 | ₩68,136 | ₩68,136 | -2.64% | 2.5만 |
|---|