시장 데이터를 불러오는 중
전체 종목
Invesco S&P Ultra Dividend Revenue ETF 과거 주가
Invesco S&P Ultra Dividend Revenue ETF · RDIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P Ultra Dividend Revenue ETF · RDIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩76,810 | ₩76,850 | ₩76,582 | ₩76,636 | -0.23% | 5.2만 |
| 2026.10.08 | ₩76,180 | ₩77,266 | ₩76,086 | ₩77,266 | +1.42% | 3.5만 |
| 2026.10.07 | ₩76,609 | ₩76,609 | ₩76,086 | ₩76,086 | -0.68% | 16.4만 |
| 2026.10.06 | ₩76,354 | ₩76,931 | ₩76,354 | ₩76,810 | +0.60% | 4.5만 |
| 2026.10.05 | ₩76,314 | ₩76,462 | ₩75,671 | ₩76,287 | -0.04% | 4.1만 |
| 2026.10.02 | ₩76,663 | ₩76,998 | ₩76,368 | ₩76,542 | -0.16% | 6.6만 |
| 2026.10.01 | ₩76,488 | ₩76,636 | ₩75,872 | ₩76,502 | +0.02% | 5.4만 |
| 2026.09.30 | ₩77,534 | ₩77,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,582 |
| -1.23% |
| 4.7만 |
| 2026.09.29 | ₩77,292 | ₩77,440 | ₩76,864 | ₩77,132 | -0.21% | 9.1만 |
|---|
| 2026.09.28 | ₩78,029 | ₩78,110 | ₩77,453 | ₩77,627 | -0.52% | 4.8만 |
|---|
| 2026.09.25 | ₩77,842 | ₩78,204 | ₩77,507 | ₩78,177 | +0.43% | 8.3만 |
|---|
| 2026.09.24 | ₩78,726 | ₩78,780 | ₩77,869 | ₩77,936 | -1.00% | 4.3만 |
|---|
| 2026.09.23 | ₩78,927 | ₩79,008 | ₩78,364 | ₩78,364 | -0.71% | 3.4만 |
|---|
| 2026.09.22 | ₩79,611 | ₩79,611 | ₩78,954 | ₩78,954 | -0.82% | 4.9만 |
|---|
| 2026.09.21 | ₩79,530 | ₩79,771 | ₩79,302 | ₩79,302 | -0.29% | 6.3만 |
|---|
| 2026.09.18 | ₩80,441 | ₩80,441 | ₩79,959 | ₩80,026 | -0.52% | 6.6만 |
|---|
| 2026.09.17 | ₩81,098 | ₩81,326 | ₩80,803 | ₩80,803 | -0.36% | 4.3만 |
|---|
| 2026.09.16 | ₩81,714 | ₩81,768 | ₩80,187 | ₩80,589 | -1.38% | 4.3만 |
|---|
| 2026.09.15 | ₩82,023 | ₩82,023 | ₩81,607 | ₩81,741 | -0.34% | 3.9만 |
|---|
| 2026.09.14 | ₩82,398 | ₩82,505 | ₩82,076 | ₩82,103 | -0.36% | 4만 |
|---|
| 2026.09.11 | ₩82,331 | ₩82,371 | ₩81,781 | ₩81,929 | -0.49% | 4.9만 |
|---|
| 2026.09.10 | ₩82,036 | ₩82,036 | ₩81,714 | ₩81,781 | -0.31% | 3.4만 |
|---|
| 2026.09.09 | ₩83,242 | ₩83,242 | ₩81,808 | ₩81,822 | -1.71% | 5.7만 |
|---|
| 2026.09.08 | ₩83,925 | ₩83,952 | ₩83,309 | ₩83,363 | -0.67% | 3.8만 |
|---|
| 2026.09.04 | ₩84,569 | ₩84,716 | ₩84,234 | ₩84,260 | -0.36% | 100.6만 |
|---|
| 2026.09.03 | ₩84,796 | ₩84,890 | ₩84,314 | ₩84,770 | -0.03% | 3.7만 |
|---|
| 2026.09.02 | ₩83,979 | ₩84,756 | ₩83,979 | ₩84,448 | +0.56% | 5.4만 |
|---|
| 2026.09.01 | ₩84,287 | ₩84,461 | ₩83,644 | ₩83,832 | -0.54% | 2.8만 |
|---|
| 2026.08.31 | ₩84,649 | ₩84,649 | ₩84,033 | ₩84,046 | -0.71% | 6.5만 |
|---|
| 2026.08.28 | ₩84,930 | ₩85,145 | ₩84,542 | ₩84,689 | -0.28% | 2.5만 |
|---|
| 2026.08.27 | ₩84,850 | ₩85,091 | ₩84,569 | ₩84,662 | -0.22% | 11.4만 |
|---|
| 2026.08.26 | ₩85,440 | ₩85,775 | ₩85,386 | ₩85,507 | +0.08% | 3만 |
|---|
| 2026.08.25 | ₩85,681 | ₩85,681 | ₩84,930 | ₩85,453 | -0.27% | 3.5만 |
|---|
| 2026.08.24 | ₩85,681 | ₩86,190 | ₩85,667 | ₩85,909 | +0.27% | 3만 |
|---|
| 2026.08.21 | ₩85,212 | ₩85,694 | ₩85,212 | ₩85,533 | +0.38% | 4만 |
|---|
| 2026.08.20 | ₩85,426 | ₩85,547 | ₩84,944 | ₩84,984 | -0.52% | 3.2만 |
|---|
| 2026.08.19 | ₩85,319 | ₩86,324 | ₩85,319 | ₩85,761 | +0.52% | 4.5만 |
|---|
| 2026.08.18 | ₩85,038 | ₩85,399 | ₩84,890 | ₩84,904 | -0.16% | 3.8만 |
|---|
| 2026.08.17 | ₩85,024 | ₩85,051 | ₩84,408 | ₩84,435 | -0.69% | 4.6만 |
|---|
| 2026.08.14 | ₩84,971 | ₩85,399 | ₩84,917 | ₩85,359 | +0.46% | 4.7만 |
|---|
| 2026.08.13 | ₩84,274 | ₩84,971 | ₩84,274 | ₩84,930 | +0.78% | 5만 |
|---|
| 2026.08.12 | ₩83,912 | ₩84,140 | ₩83,671 | ₩84,073 | +0.19% | 3.7만 |
|---|
| 2026.08.11 | ₩83,577 | ₩84,059 | ₩83,577 | ₩83,952 | +0.45% | 3.4만 |
|---|
| 2026.08.10 | ₩83,617 | ₩83,791 | ₩83,162 | ₩83,751 | +0.16% | 7.1만 |
|---|
| 2026.08.07 | ₩83,282 | ₩84,100 | ₩83,001 | ₩83,939 | +0.79% | 5.1만 |
|---|
| 2026.08.06 | ₩84,542 | ₩84,542 | ₩83,430 | ₩83,564 | -1.16% | 4.5만 |
|---|
| 2026.08.05 | ₩84,796 | ₩84,796 | ₩83,644 | ₩84,006 | -0.93% | 4.8만 |
|---|
| 2026.08.04 | ₩83,992 | ₩84,850 | ₩83,376 | ₩84,810 | +0.97% | 6만 |
|---|
| 2026.08.03 | ₩84,515 | ₩85,091 | ₩84,167 | ₩84,381 | -0.16% | 6.2만 |
|---|
| 2026.07.31 | ₩84,100 | ₩84,100 | ₩83,336 | ₩83,952 | -0.18% | 5.5만 |
|---|
| 2026.07.30 | ₩84,381 | ₩84,381 | ₩83,336 | ₩84,220 | -0.19% | 7.1만 |
|---|
| 2026.07.29 | ₩85,480 | ₩85,855 | ₩84,984 | ₩85,118 | -0.42% | 8.9만 |
|---|
| 2026.07.28 | ₩84,636 | ₩85,614 | ₩84,636 | ₩85,198 | +0.66% | 7.2만 |
|---|
| 2026.07.27 | ₩83,242 | ₩84,033 | ₩83,242 | ₩83,912 | +0.80% | 6.5만 |
|---|
| 2026.07.24 | ₩82,023 | ₩83,255 | ₩82,023 | ₩83,215 | +1.45% | 3.5만 |
|---|
| 2026.07.23 | ₩82,585 | ₩82,585 | ₩81,661 | ₩81,848 | -0.89% | 4.1만 |
|---|
| 2026.07.22 | ₩82,840 | ₩83,242 | ₩82,652 | ₩82,813 | -0.03% | 3.6만 |
|---|
| 2026.07.21 | ₩81,862 | ₩82,304 | ₩81,647 | ₩82,264 | +0.49% | 3.4만 |
|---|
| 2026.07.20 | ₩82,492 | ₩82,492 | ₩81,902 | ₩81,942 | -0.67% | 3.6만 |
|---|
| 2026.07.17 | ₩82,840 | ₩83,778 | ₩82,277 | ₩82,384 | -0.55% | 5만 |
|---|
| 2026.07.16 | ₩81,031 | ₩82,585 | ₩81,031 | ₩82,572 | +1.90% | 9만 |
|---|
| 2026.07.15 | ₩80,281 | ₩81,152 | ₩80,281 | ₩80,857 | +0.72% | 4.2만 |
|---|
| 2026.07.14 | ₩80,629 | ₩80,776 | ₩80,066 | ₩80,281 | -0.43% | 3.1만 |
|---|
| 2026.07.13 | ₩80,482 | ₩80,937 | ₩80,455 | ₩80,656 | +0.22% | 4.1만 |
|---|
| 2026.07.10 | ₩79,597 | ₩80,066 | ₩79,597 | ₩79,946 | +0.44% | 2.6만 |
|---|
| 2026.07.09 | ₩79,008 | ₩79,584 | ₩78,941 | ₩79,209 | +0.25% | 4.3만 |
|---|
| 2026.07.08 | ₩79,530 | ₩79,530 | ₩78,941 | ₩79,034 | -0.62% | 2.7만 |
|---|
| 2026.07.07 | ₩79,329 | ₩79,972 | ₩79,329 | ₩79,410 | +0.10% | 2.6만 |
|---|
| 2026.07.06 | ₩78,780 | ₩78,847 | ₩78,391 | ₩78,740 | -0.05% | 3.1만 |
|---|
| 2026.07.02 | ₩78,606 | ₩78,807 | ₩78,177 | ₩78,753 | +0.19% | 3.3만 |
|---|
| 2026.07.01 | ₩77,802 | ₩78,512 | ₩77,802 | ₩78,150 | +0.45% | 3만 |
|---|
| 2026.06.30 | ₩78,994 | ₩78,994 | ₩77,721 | ₩77,721 | -1.61% | 5.1만 |
|---|
| 2026.06.29 | ₩79,852 | ₩79,852 | ₩78,900 | ₩79,128 | -0.91% | 5만 |
|---|
| 2026.06.26 | ₩78,927 | ₩79,584 | ₩78,927 | ₩79,557 | +0.80% | 5.7만 |
|---|
| 2026.06.25 | ₩78,244 | ₩79,356 | ₩78,244 | ₩78,941 | +0.89% | 8.5만 |
|---|
| 2026.06.24 | ₩77,788 | ₩78,230 | ₩77,668 | ₩78,190 | +0.52% | 5.3만 |
|---|
| 2026.06.23 | ₩77,011 | ₩77,909 | ₩76,850 | ₩77,828 | +1.06% | 3.3만 |
|---|
| 2026.06.22 | ₩76,663 | ₩77,373 | ₩76,663 | ₩76,917 | +0.33% | 2.3만 |
|---|
| 2026.06.18 | ₩77,547 | ₩77,614 | ₩77,185 | ₩77,239 | -0.40% | 113.1만 |
|---|
| 2026.06.17 | ₩78,833 | ₩78,833 | ₩77,172 | ₩77,346 | -1.89% | 6.1만 |
|---|
| 2026.06.16 | ₩79,329 | ₩79,503 | ₩78,900 | ₩79,088 | -0.30% | 2.5만 |
|---|
| 2026.06.15 | ₩80,321 | ₩80,441 | ₩79,195 | ₩79,195 | -1.40% | 3.2만 |
|---|
| 2026.06.12 | ₩79,624 | ₩80,589 | ₩79,624 | ₩80,589 | +1.21% | 1.8만 |
|---|
| 2026.06.11 | ₩78,900 | ₩79,651 | ₩78,860 | ₩79,383 | +0.61% | 5.2만 |
|---|
| 2026.06.10 | ₩78,338 | ₩79,209 | ₩78,190 | ₩78,565 | +0.29% | 3.3만 |
|---|
| 2026.06.09 | ₩77,989 | ₩78,445 | ₩77,708 | ₩78,244 | +0.33% | 3.4만 |
|---|
| 2026.06.08 | ₩77,922 | ₩78,163 | ₩77,668 | ₩77,735 | -0.24% | 3.3만 |
|---|
| 2026.06.05 | ₩77,989 | ₩78,284 | ₩77,748 | ₩77,976 | -0.02% | 2.6만 |
|---|
| 2026.06.04 | ₩77,855 | ₩78,405 | ₩77,842 | ₩78,083 | +0.29% | 4.7만 |
|---|
| 2026.06.03 | ₩77,949 | ₩77,989 | ₩77,266 | ₩77,279 | -0.86% | 2.4만 |
|---|
| 2026.06.02 | ₩78,123 | ₩78,525 | ₩78,056 | ₩78,297 | +0.22% | 2.3만 |
|---|
| 2026.06.01 | ₩78,498 | ₩78,646 | ₩78,190 | ₩78,190 | -0.39% | 3.6만 |
|---|
| 2026.05.29 | ₩78,525 | ₩78,927 | ₩78,445 | ₩78,579 | +0.07% | 2.6만 |
|---|
| 2026.05.28 | ₩78,110 | ₩78,539 | ₩78,110 | ₩78,405 | +0.38% | 2.7만 |
|---|
| 2026.05.27 | ₩77,962 | ₩78,646 | ₩77,962 | ₩78,123 | +0.21% | 2.7만 |
|---|
| 2026.05.26 | ₩78,458 | ₩78,565 | ₩77,936 | ₩78,016 | -0.56% | 4.7만 |
|---|
| 2026.05.22 | ₩77,467 | ₩78,525 | ₩77,467 | ₩78,445 | +1.26% | 2.1만 |
|---|
| 2026.05.21 | ₩76,301 | ₩77,225 | ₩75,832 | ₩77,132 | +1.09% | 2.9만 |
|---|
| 2026.05.20 | ₩75,966 | ₩76,529 | ₩75,711 | ₩76,475 | +0.67% | 2만 |
|---|
| 2026.05.19 | ₩75,765 | ₩76,220 | ₩75,336 | ₩76,167 | +0.53% | 2만 |
|---|
| 2026.05.18 | ₩75,390 | ₩75,939 | ₩75,390 | ₩75,765 | +0.50% | 2.8만 |
|---|
| 2026.05.15 | ₩75,577 | ₩75,604 | ₩74,679 | ₩74,947 | -0.83% | 2.8만 |
|---|
| 2026.05.14 | ₩75,497 | ₩76,046 | ₩75,497 | ₩75,658 | +0.21% | 1.8만 |
|---|
| 2026.05.13 | ₩75,162 | ₩75,390 | ₩74,813 | ₩75,215 | +0.07% | 1.9만 |
|---|
| 2026.05.12 | ₩75,309 | ₩75,403 | ₩74,666 | ₩75,229 | -0.11% | 1.8만 |
|---|
| 2026.05.11 | ₩76,060 | ₩76,060 | ₩74,800 | ₩74,907 | -1.52% | 3.6만 |
|---|
| 2026.05.08 | ₩75,711 | ₩75,885 | ₩75,282 | ₩75,738 | +0.04% | 118.2만 |
|---|
| 2026.05.07 | ₩75,899 | ₩75,899 | ₩75,081 | ₩75,497 | -0.53% | 4.4만 |
|---|
| 2026.05.06 | ₩76,153 | ₩76,408 | ₩75,952 | ₩76,113 | -0.05% | 3.1만 |
|---|
| 2026.05.05 | ₩75,698 | ₩76,381 | ₩75,483 | ₩76,140 | +0.58% | 4.7만 |
|---|
| 2026.05.04 | ₩75,912 | ₩76,033 | ₩75,323 | ₩75,550 | -0.48% | 3.6만 |
|---|
| 2026.05.01 | ₩76,555 | ₩76,555 | ₩76,113 | ₩76,153 | -0.53% | 3.1만 |
|---|
| 2026.04.30 | ₩74,840 | ₩76,596 | ₩74,787 | ₩76,596 | +2.35% | 4.2만 |
|---|
| 2026.04.29 | ₩75,189 | ₩75,591 | ₩75,108 | ₩75,430 | +0.32% | 3.4만 |
|---|
| 2026.04.28 | ₩75,242 | ₩75,617 | ₩74,961 | ₩75,135 | -0.14% | 3.2만 |
|---|
| 2026.04.27 | ₩74,626 | ₩75,041 | ₩74,626 | ₩74,800 | +0.23% | 2.9만 |
|---|
| 2026.04.24 | ₩74,921 | ₩74,921 | ₩74,318 | ₩74,452 | -0.63% | 3.4만 |
|---|
| 2026.04.23 | ₩74,666 | ₩75,001 | ₩74,425 | ₩74,947 | +0.38% | 3.1만 |
|---|
| 2026.04.22 | ₩75,323 | ₩75,323 | ₩74,438 | ₩74,519 | -1.07% | 4.3만 |
|---|
| 2026.04.21 | ₩74,545 | ₩75,349 | ₩74,545 | ₩75,041 | +0.67% | 2.8만 |
|---|
| 2026.04.20 | ₩74,224 | ₩74,827 | ₩74,197 | ₩74,586 | +0.49% | 2.7만 |
|---|
| 2026.04.17 | ₩73,554 | ₩74,358 | ₩73,473 | ₩74,358 | +1.09% | 2.2만 |
|---|
| 2026.04.16 | ₩73,567 | ₩74,331 | ₩73,567 | ₩74,291 | +0.98% | 4만 |
|---|
| 2026.04.15 | ₩73,245 | ₩73,795 | ₩72,884 | ₩73,527 | +0.38% | 3.3만 |
|---|
| 2026.04.14 | ₩73,433 | ₩73,540 | ₩72,790 | ₩73,393 | -0.05% | 2.8만 |
|---|
| 2026.04.13 | ₩73,500 | ₩73,567 | ₩73,004 | ₩73,567 | +0.09% | 5만 |
|---|
| 2026.04.10 | ₩73,996 | ₩73,996 | ₩73,272 | ₩73,366 | -0.85% | 4.5만 |
|---|
| 2026.04.09 | ₩73,634 | ₩74,358 | ₩73,634 | ₩73,862 | +0.31% | 3.2만 |
|---|
| 2026.04.08 | ₩73,473 | ₩73,969 | ₩73,366 | ₩73,956 | +0.66% | 5.8만 |
|---|
| 2026.04.07 | ₩74,251 | ₩74,505 | ₩73,835 | ₩73,983 | -0.36% | 8.4만 |
|---|
| 2026.04.06 | ₩73,916 | ₩74,411 | ₩73,714 | ₩74,411 | +0.67% | 4.5만 |
|---|
| 2026.04.02 | ₩74,385 | ₩74,385 | ₩73,795 | ₩74,143 | -0.32% | 3만 |
|---|
| 2026.04.01 | ₩74,224 | ₩74,519 | ₩73,701 | ₩74,036 | -0.25% | 5.2만 |
|---|
| 2026.03.31 | ₩74,626 | ₩74,974 | ₩73,808 | ₩74,586 | -0.05% | 17.2만 |
|---|
| 2026.03.30 | ₩75,055 | ₩75,055 | ₩73,929 | ₩74,224 | -1.11% | 3.4만 |
|---|
| 2026.03.27 | ₩74,519 | ₩75,055 | ₩74,184 | ₩74,478 | -0.05% | 12만 |
|---|
| 2026.03.26 | ₩74,076 | ₩74,961 | ₩74,076 | ₩74,586 | +0.69% | 8.1만 |
|---|
| 2026.03.25 | ₩74,036 | ₩74,358 | ₩73,969 | ₩74,210 | +0.24% | 1.5만 |
|---|
| 2026.03.24 | ₩72,977 | ₩74,465 | ₩72,977 | ₩74,009 | +1.41% | 4.2만 |
|---|
| 2026.03.23 | ₩72,924 | ₩73,554 | ₩72,656 | ₩73,004 | +0.11% | 2.5만 |
|---|
| 2026.03.20 | ₩73,822 | ₩73,929 | ₩73,165 | ₩73,366 | -0.62% | 1.7만 |
|---|
| 2026.03.19 | ₩73,460 | ₩74,371 | ₩73,460 | ₩73,741 | +0.38% | 2.5만 |
|---|
| 2026.03.18 | ₩73,889 | ₩74,117 | ₩73,688 | ₩73,714 | -0.24% | 2.9만 |
|---|
| 2026.03.17 | ₩73,929 | ₩74,385 | ₩73,929 | ₩73,942 | +0.02% | 2.6만 |
|---|
| 2026.03.16 | ₩73,540 | ₩73,768 | ₩73,339 | ₩73,393 | -0.20% | 2.7만 |
|---|
| 2026.03.13 | ₩73,487 | ₩73,674 | ₩73,085 | ₩73,152 | -0.46% | 2.5만 |
|---|
| 2026.03.12 | ₩73,353 | ₩74,009 | ₩73,192 | ₩73,192 | -0.22% | 2.7만 |
|---|
| 2026.03.11 | ₩73,728 | ₩73,983 | ₩73,339 | ₩73,714 | -0.02% | 2.2만 |
|---|
| 2026.03.10 | ₩73,835 | ₩74,572 | ₩73,567 | ₩73,634 | -0.27% | 2만 |
|---|
| 2026.03.09 | ₩74,773 | ₩74,773 | ₩73,272 | ₩73,902 | -1.16% | 3.6만 |
|---|
| 2026.03.06 | ₩75,483 | ₩75,483 | ₩74,184 | ₩75,122 | -0.48% | 2.8만 |
|---|
| 2026.03.05 | ₩75,979 | ₩76,421 | ₩75,671 | ₩75,912 | -0.09% | 4.4만 |
|---|
| 2026.03.04 | ₩75,604 | ₩76,421 | ₩75,296 | ₩76,220 | +0.82% | 6.7만 |
|---|
| 2026.03.03 | ₩75,765 | ₩75,912 | ₩74,639 | ₩75,524 | -0.32% | 3.1만 |
|---|
| 2026.03.02 | ₩75,550 | ₩76,180 | ₩75,081 | ₩76,060 | +0.67% | 3.7만 |
|---|
| 2026.02.27 | ₩75,818 | ₩75,818 | ₩75,081 | ₩75,483 | -0.44% | 1.9만 |
|---|
| 2026.02.26 | ₩75,591 | ₩76,274 | ₩75,591 | ₩76,006 | +0.55% | 3.3만 |
|---|
| 2026.02.25 | ₩75,390 | ₩75,390 | ₩74,626 | ₩75,296 | -0.12% | 2.4만 |
|---|
| 2026.02.24 | ₩75,135 | ₩75,537 | ₩75,028 | ₩75,376 | +0.32% | 1.2만 |
|---|
| 2026.02.23 | ₩76,194 | ₩76,408 | ₩74,679 | ₩75,363 | -1.09% | 2.6만 |
|---|
| 2026.02.20 | ₩75,550 | ₩76,274 | ₩75,510 | ₩76,247 | +0.92% | 2만 |
|---|
| 2026.02.19 | ₩75,778 | ₩76,167 | ₩75,376 | ₩75,631 | -0.19% | 2.3만 |
|---|
| 2026.02.18 | ₩75,604 | ₩76,140 | ₩75,604 | ₩75,872 | +0.35% | 2.2만 |
|---|
| 2026.02.17 | ₩76,743 | ₩76,743 | ₩75,430 | ₩76,060 | -0.89% | 3.4만 |
|---|
| 2026.02.13 | ₩75,631 | ₩76,649 | ₩75,564 | ₩76,542 | +1.20% | 6.6만 |
|---|
| 2026.02.12 | ₩76,676 | ₩77,065 | ₩75,242 | ₩75,497 | -1.54% | 2.3만 |
|---|
| 2026.02.11 | ₩76,354 | ₩76,716 | ₩76,274 | ₩76,636 | +0.37% | 1.9만 |
|---|
| 2026.02.10 | ₩75,966 | ₩76,301 | ₩75,966 | ₩76,153 | +0.25% | 3만 |
|---|
| 2026.02.09 | ₩75,859 | ₩76,086 | ₩75,537 | ₩75,926 | +0.09% | 3.8만 |
|---|
| 2026.02.06 | ₩75,068 | ₩76,207 | ₩75,068 | ₩76,194 | +1.50% | 3.4만 |
|---|
| 2026.02.05 | ₩75,148 | ₩75,148 | ₩74,197 | ₩74,733 | -0.55% | 3.8만 |
|---|
| 2026.02.04 | ₩74,880 | ₩75,443 | ₩74,880 | ₩75,282 | +0.54% | 4.4만 |
|---|
| 2026.02.03 | ₩72,857 | ₩73,862 | ₩72,857 | ₩73,822 | +1.32% | 2만 |
|---|
| 2026.02.02 | ₩72,589 | ₩73,205 | ₩72,495 | ₩73,004 | +0.57% | 3.1만 |
|---|
| 2026.01.30 | ₩72,227 | ₩72,884 | ₩71,905 | ₩72,884 | +0.91% | 1.9만 |
|---|
| 2026.01.29 | ₩72,281 | ₩72,709 | ₩72,254 | ₩72,294 | +0.02% | 2.3만 |
|---|
| 2026.01.28 | ₩71,972 | ₩72,013 | ₩71,356 | ₩71,704 | -0.37% | 2.3만 |
|---|
| 2026.01.27 | ₩71,892 | ₩71,986 | ₩71,530 | ₩71,865 | -0.04% | 3.7만 |
|---|
| 2026.01.26 | ₩72,428 | ₩72,482 | ₩71,852 | ₩72,106 | -0.44% | 2.7만 |
|---|
| 2026.01.23 | ₩72,575 | ₩72,857 | ₩72,133 | ₩72,267 | -0.42% | 68.6만 |
|---|
| 2026.01.22 | ₩72,361 | ₩73,058 | ₩72,267 | ₩72,522 | +0.22% | 3.6만 |
|---|
| 2026.01.21 | ₩71,557 | ₩72,428 | ₩71,557 | ₩72,294 | +1.03% | 9.3만 |
|---|
| 2026.01.20 | ₩71,262 | ₩71,678 | ₩70,887 | ₩71,182 | -0.11% | 4.9만 |
|---|
| 2026.01.16 | ₩72,026 | ₩72,026 | ₩71,678 | ₩71,812 | -0.30% | 2.8만 |
|---|
| 2026.01.15 | ₩72,106 | ₩72,401 | ₩71,865 | ₩72,240 | +0.19% | 6.1만 |
|---|
| 2026.01.14 | ₩71,758 | ₩72,575 | ₩71,758 | ₩72,214 | +0.63% | 1.9만 |
|---|
| 2026.01.13 | ₩71,892 | ₩72,267 | ₩71,637 | ₩71,865 | -0.04% | 3만 |
|---|
| 2026.01.12 | ₩72,200 | ₩72,200 | ₩71,356 | ₩71,584 | -0.85% | 7.4만 |
|---|
| 2026.01.09 | ₩72,508 | ₩72,575 | ₩71,919 | ₩72,214 | -0.41% | 2.7만 |
|---|
| 2026.01.08 | ₩70,324 | ₩72,696 | ₩70,324 | ₩72,227 | +2.71% | 2.5만 |
|---|
| 2026.01.07 | ₩71,584 | ₩71,584 | ₩70,217 | ₩70,297 | -1.80% | 2.1만 |
|---|
| 2026.01.06 | ₩71,195 | ₩71,463 | ₩71,142 | ₩71,182 | -0.02% | 7.2만 |
|---|
| 2026.01.05 | ₩71,195 | ₩71,584 | ₩70,847 | ₩71,249 | +0.08% | 5.1만 |
|---|
| 2026.01.02 | ₩69,882 | ₩70,900 | ₩69,440 | ₩70,619 | +1.05% | 15.9만 |
|---|
| 2025.12.31 | ₩69,949 | ₩70,016 | ₩69,735 | ₩69,735 | -0.31% | 1.2만 |
|---|
| 2025.12.30 | ₩70,123 | ₩70,123 | ₩69,922 | ₩70,016 | -0.15% | 2만 |
|---|
| 2025.12.29 | ₩70,204 | ₩70,257 | ₩70,016 | ₩70,056 | -0.21% | 2.2만 |
|---|
| 2025.12.26 | ₩70,083 | ₩70,338 | ₩69,962 | ₩70,271 | +0.27% | 4.6만 |
|---|
| 2025.12.24 | ₩69,869 | ₩70,244 | ₩69,735 | ₩70,177 | +0.44% | 4만 |
|---|
| 2025.12.23 | ₩70,070 | ₩70,204 | ₩69,735 | ₩69,855 | -0.31% | 2.4만 |
|---|
| 2025.12.22 | ₩70,190 | ₩70,378 | ₩69,869 | ₩70,083 | -0.15% | 2.9만 |
|---|
| 2025.12.19 | ₩70,847 | ₩71,008 | ₩70,699 | ₩70,820 | -0.04% | 2.7만 |
|---|
| 2025.12.18 | ₩71,262 | ₩71,396 | ₩70,807 | ₩70,874 | -0.55% | 7.4만 |
|---|
| 2025.12.17 | ₩70,833 | ₩71,276 | ₩70,753 | ₩71,195 | +0.51% | 2.3만 |
|---|
| 2025.12.16 | ₩71,530 | ₩71,637 | ₩70,418 | ₩70,646 | -1.24% | 3만 |
|---|
| 2025.12.15 | ₩72,147 | ₩72,147 | ₩71,477 | ₩71,745 | -0.56% | 3.2만 |
|---|
| 2025.12.12 | ₩72,361 | ₩72,361 | ₩71,718 | ₩71,879 | -0.67% | 4.3만 |
|---|
| 2025.12.11 | ₩71,517 | ₩72,294 | ₩71,517 | ₩72,039 | +0.73% | 3.4만 |
|---|
| 2025.12.10 | ₩70,713 | ₩71,771 | ₩70,619 | ₩71,704 | +1.40% | 4.5만 |
|---|
| 2025.12.09 | ₩70,472 | ₩71,168 | ₩70,472 | ₩70,740 | +0.38% | 1.9만 |
|---|
| 2025.12.08 | ₩71,021 | ₩71,021 | ₩70,405 | ₩70,498 | -0.74% | 2.4만 |
|---|
| 2025.12.05 | ₩71,182 | ₩71,664 | ₩71,182 | ₩71,235 | +0.08% | 1.8만 |
|---|
| 2025.12.04 | ₩71,128 | ₩71,195 | ₩70,847 | ₩71,142 | +0.02% | 1.8만 |
|---|
| 2025.12.03 | ₩70,807 | ₩71,356 | ₩70,807 | ₩71,034 | +0.32% | 2.5만 |
|---|
| 2025.12.02 | ₩71,490 | ₩71,490 | ₩70,579 | ₩70,766 | -1.01% | 4만 |
|---|
| 2025.12.01 | ₩71,128 | ₩71,758 | ₩71,128 | ₩71,383 | +0.36% | 2.5만 |
|---|
| 2025.11.28 | ₩71,209 | ₩71,597 | ₩71,061 | ₩71,423 | +0.30% | 2만 |
|---|
| 2025.11.26 | ₩70,619 | ₩71,557 | ₩70,619 | ₩71,088 | +0.66% | 5만 |
|---|
| 2025.11.25 | ₩69,922 | ₩70,820 | ₩69,922 | ₩70,606 | +0.98% | 2.4만 |
|---|
| 2025.11.24 | ₩69,895 | ₩69,909 | ₩69,225 | ₩69,802 | -0.13% | 3.5만 |
|---|
| 2025.11.21 | ₩68,488 | ₩70,364 | ₩68,488 | ₩69,909 | +2.07% | 5.2만 |
|---|
| 2025.11.20 | ₩69,346 | ₩69,909 | ₩68,220 | ₩68,220 | -1.62% | 3.2만 |
|---|
| 2025.11.19 | ₩69,225 | ₩69,359 | ₩68,730 | ₩68,931 | -0.43% | 3.9만 |
|---|
| 2025.11.18 | ₩68,998 | ₩69,989 | ₩68,984 | ₩69,694 | +1.01% | 3.6만 |
|---|
| 2025.11.17 | ₩70,364 | ₩70,364 | ₩68,984 | ₩69,185 | -1.68% | 3.8만 |
|---|
| 2025.11.14 | ₩70,458 | ₩70,860 | ₩70,056 | ₩70,539 | +0.11% | 19.9만 |
|---|
| 2025.11.13 | ₩70,833 | ₩71,195 | ₩70,338 | ₩70,418 | -0.59% | 2.9만 |
|---|
| 2025.11.12 | ₩71,021 | ₩71,450 | ₩70,900 | ₩70,900 | -0.17% | 2.8만 |
|---|
| 2025.11.11 | ₩70,673 | ₩71,316 | ₩70,673 | ₩71,021 | +0.49% | 5.5만 |
|---|
| 2025.11.10 | ₩70,324 | ₩70,632 | ₩69,748 | ₩70,458 | +0.19% | 2.5만 |
|---|
| 2025.11.07 | ₩69,413 | ₩70,123 | ₩69,333 | ₩70,123 | +1.02% | 1.3만 |
|---|
| 2025.11.06 | ₩69,601 | ₩70,177 | ₩69,440 | ₩69,440 | -0.23% | 3.1만 |
|---|
| 2025.11.05 | ₩68,944 | ₩69,976 | ₩68,944 | ₩69,614 | +0.97% | 6.1만 |
|---|
| 2025.11.04 | ₩68,877 | ₩69,145 | ₩68,609 | ₩69,024 | +0.21% | 3.4만 |
|---|
| 2025.11.03 | ₩69,493 | ₩69,493 | ₩68,622 | ₩69,440 | -0.08% | 3.1만 |
|---|
| 2025.10.31 | ₩69,453 | ₩69,748 | ₩68,944 | ₩69,560 | +0.15% | 2.6만 |
|---|
| 2025.10.30 | ₩69,560 | ₩70,405 | ₩69,507 | ₩69,507 | -0.08% | 1.8만 |
|---|
| 2025.10.29 | ₩70,311 | ₩70,673 | ₩69,842 | ₩69,855 | -0.65% | 4.1만 |
|---|
| 2025.10.28 | ₩70,820 | ₩70,820 | ₩70,163 | ₩70,445 | -0.53% | 4만 |
|---|
| 2025.10.27 | ₩71,061 | ₩71,115 | ₩70,673 | ₩70,981 | -0.11% | 3.7만 |
|---|
| 2025.10.24 | ₩71,034 | ₩71,316 | ₩70,766 | ₩70,766 | -0.38% | 1.9만 |
|---|
| 2025.10.23 | ₩70,431 | ₩70,820 | ₩70,311 | ₩70,646 | +0.30% | 3만 |
|---|
| 2025.10.22 | ₩69,493 | ₩70,029 | ₩69,493 | ₩69,989 | +0.71% | 2.3만 |
|---|
| 2025.10.21 | ₩69,520 | ₩69,828 | ₩69,333 | ₩69,601 | +0.12% | 1.9만 |
|---|
| 2025.10.20 | ₩69,051 | ₩69,520 | ₩69,051 | ₩69,520 | +0.68% | 1.2만 |
|---|
| 2025.10.17 | ₩68,488 | ₩68,904 | ₩68,488 | ₩68,850 | +0.53% | 1.4만 |
|---|
| 2025.10.16 | ₩69,440 | ₩69,520 | ₩68,261 | ₩68,435 | -1.45% | 4.9만 |
|---|
| 2025.10.15 | ₩69,654 | ₩69,936 | ₩68,931 | ₩69,252 | -0.58% | 2.1만 |
|---|
| 2025.10.14 | ₩67,778 | ₩69,480 | ₩67,778 | ₩69,292 | +2.23% | 2.3만 |
|---|
| 2025.10.13 | ₩67,711 | ₩68,636 | ₩67,711 | ₩68,502 | +1.17% | 2.4만 |
|---|
| 2025.10.10 | ₩68,971 | ₩68,998 | ₩66,974 | ₩66,974 | -2.89% | 2.5만 |
|---|