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 | ₩76,897 | ₩76,937 | ₩76,669 | ₩76,723 | -0.23% | 5.2만 |
| 2026.10.08 | ₩76,267 | ₩77,353 | ₩76,173 | ₩77,353 | +1.42% | 3.5만 |
| 2026.10.07 | ₩76,696 | ₩76,696 | ₩76,173 | ₩76,173 | -0.68% | 16.4만 |
| 2026.10.06 | ₩76,441 | ₩77,018 | ₩76,441 | ₩76,897 | +0.60% | 4.5만 |
| 2026.10.05 | ₩76,401 | ₩76,548 | ₩75,757 | ₩76,374 | -0.04% | 4.1만 |
| 2026.10.02 | ₩76,750 | ₩77,085 | ₩76,454 | ₩76,629 | -0.16% | 6.6만 |
| 2026.10.01 | ₩76,575 | ₩76,723 | ₩75,958 | ₩76,589 | +0.02% | 5.4만 |
| 2026.09.30 | ₩77,622 | ₩77,622 | ₩76,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,669 |
| -1.23% |
| 4.7만 |
| 2026.09.29 | ₩77,380 | ₩77,528 | ₩76,951 | ₩77,219 | -0.21% | 9.1만 |
|---|
| 2026.09.28 | ₩78,118 | ₩78,198 | ₩77,541 | ₩77,715 | -0.52% | 4.8만 |
|---|
| 2026.09.25 | ₩77,930 | ₩78,292 | ₩77,595 | ₩78,265 | +0.43% | 8.3만 |
|---|
| 2026.09.24 | ₩78,815 | ₩78,869 | ₩77,957 | ₩78,024 | -1.00% | 4.3만 |
|---|
| 2026.09.23 | ₩79,017 | ₩79,097 | ₩78,453 | ₩78,453 | -0.71% | 3.4만 |
|---|
| 2026.09.22 | ₩79,701 | ₩79,701 | ₩79,044 | ₩79,044 | -0.82% | 4.9만 |
|---|
| 2026.09.21 | ₩79,620 | ₩79,862 | ₩79,392 | ₩79,392 | -0.29% | 6.3만 |
|---|
| 2026.09.18 | ₩80,533 | ₩80,533 | ₩80,050 | ₩80,117 | -0.52% | 6.6만 |
|---|
| 2026.09.17 | ₩81,190 | ₩81,418 | ₩80,895 | ₩80,895 | -0.36% | 4.3만 |
|---|
| 2026.09.16 | ₩81,807 | ₩81,861 | ₩80,278 | ₩80,680 | -1.38% | 4.3만 |
|---|
| 2026.09.15 | ₩82,116 | ₩82,116 | ₩81,700 | ₩81,834 | -0.34% | 3.9만 |
|---|
| 2026.09.14 | ₩82,491 | ₩82,599 | ₩82,169 | ₩82,196 | -0.36% | 4만 |
|---|
| 2026.09.11 | ₩82,424 | ₩82,464 | ₩81,874 | ₩82,022 | -0.49% | 4.9만 |
|---|
| 2026.09.10 | ₩82,129 | ₩82,129 | ₩81,807 | ₩81,874 | -0.31% | 3.4만 |
|---|
| 2026.09.09 | ₩83,336 | ₩83,336 | ₩81,901 | ₩81,914 | -1.71% | 5.7만 |
|---|
| 2026.09.08 | ₩84,021 | ₩84,047 | ₩83,404 | ₩83,457 | -0.67% | 3.8만 |
|---|
| 2026.09.04 | ₩84,665 | ₩84,812 | ₩84,329 | ₩84,356 | -0.36% | 100.6만 |
|---|
| 2026.09.03 | ₩84,893 | ₩84,987 | ₩84,410 | ₩84,866 | -0.03% | 3.7만 |
|---|
| 2026.09.02 | ₩84,074 | ₩84,852 | ₩84,074 | ₩84,544 | +0.56% | 5.4만 |
|---|
| 2026.09.01 | ₩84,383 | ₩84,557 | ₩83,739 | ₩83,927 | -0.54% | 2.8만 |
|---|
| 2026.08.31 | ₩84,745 | ₩84,745 | ₩84,128 | ₩84,141 | -0.71% | 6.5만 |
|---|
| 2026.08.28 | ₩85,027 | ₩85,241 | ₩84,638 | ₩84,785 | -0.28% | 2.5만 |
|---|
| 2026.08.27 | ₩84,946 | ₩85,188 | ₩84,665 | ₩84,758 | -0.22% | 11.4만 |
|---|
| 2026.08.26 | ₩85,537 | ₩85,872 | ₩85,483 | ₩85,604 | +0.08% | 3만 |
|---|
| 2026.08.25 | ₩85,778 | ₩85,778 | ₩85,027 | ₩85,550 | -0.27% | 3.5만 |
|---|
| 2026.08.24 | ₩85,778 | ₩86,288 | ₩85,765 | ₩86,006 | +0.27% | 3만 |
|---|
| 2026.08.21 | ₩85,309 | ₩85,791 | ₩85,309 | ₩85,631 | +0.38% | 4만 |
|---|
| 2026.08.20 | ₩85,523 | ₩85,644 | ₩85,040 | ₩85,080 | -0.52% | 3.2만 |
|---|
| 2026.08.19 | ₩85,416 | ₩86,422 | ₩85,416 | ₩85,859 | +0.52% | 4.5만 |
|---|
| 2026.08.18 | ₩85,134 | ₩85,496 | ₩84,987 | ₩85,000 | -0.16% | 3.8만 |
|---|
| 2026.08.17 | ₩85,121 | ₩85,148 | ₩84,504 | ₩84,530 | -0.69% | 4.6만 |
|---|
| 2026.08.14 | ₩85,067 | ₩85,496 | ₩85,013 | ₩85,456 | +0.46% | 4.7만 |
|---|
| 2026.08.13 | ₩84,369 | ₩85,067 | ₩84,369 | ₩85,027 | +0.78% | 5만 |
|---|
| 2026.08.12 | ₩84,007 | ₩84,235 | ₩83,766 | ₩84,168 | +0.19% | 3.7만 |
|---|
| 2026.08.11 | ₩83,672 | ₩84,155 | ₩83,672 | ₩84,047 | +0.45% | 3.4만 |
|---|
| 2026.08.10 | ₩83,712 | ₩83,886 | ₩83,256 | ₩83,846 | +0.16% | 7.1만 |
|---|
| 2026.08.07 | ₩83,377 | ₩84,195 | ₩83,095 | ₩84,034 | +0.79% | 5.1만 |
|---|
| 2026.08.06 | ₩84,638 | ₩84,638 | ₩83,524 | ₩83,658 | -1.16% | 4.5만 |
|---|
| 2026.08.05 | ₩84,893 | ₩84,893 | ₩83,739 | ₩84,101 | -0.93% | 4.8만 |
|---|
| 2026.08.04 | ₩84,088 | ₩84,946 | ₩83,471 | ₩84,906 | +0.97% | 6만 |
|---|
| 2026.08.03 | ₩84,611 | ₩85,188 | ₩84,262 | ₩84,477 | -0.16% | 6.2만 |
|---|
| 2026.07.31 | ₩84,195 | ₩84,195 | ₩83,430 | ₩84,047 | -0.18% | 5.5만 |
|---|
| 2026.07.30 | ₩84,477 | ₩84,477 | ₩83,430 | ₩84,316 | -0.19% | 7.1만 |
|---|
| 2026.07.29 | ₩85,577 | ₩85,952 | ₩85,080 | ₩85,215 | -0.42% | 8.9만 |
|---|
| 2026.07.28 | ₩84,732 | ₩85,711 | ₩84,732 | ₩85,295 | +0.66% | 7.2만 |
|---|
| 2026.07.27 | ₩83,336 | ₩84,128 | ₩83,336 | ₩84,007 | +0.80% | 6.5만 |
|---|
| 2026.07.24 | ₩82,116 | ₩83,350 | ₩82,116 | ₩83,310 | +1.45% | 3.5만 |
|---|
| 2026.07.23 | ₩82,679 | ₩82,679 | ₩81,753 | ₩81,941 | -0.89% | 4.1만 |
|---|
| 2026.07.22 | ₩82,934 | ₩83,336 | ₩82,746 | ₩82,907 | -0.03% | 3.6만 |
|---|
| 2026.07.21 | ₩81,955 | ₩82,397 | ₩81,740 | ₩82,357 | +0.49% | 3.4만 |
|---|
| 2026.07.20 | ₩82,585 | ₩82,585 | ₩81,995 | ₩82,035 | -0.67% | 3.6만 |
|---|
| 2026.07.17 | ₩82,934 | ₩83,873 | ₩82,371 | ₩82,478 | -0.55% | 5만 |
|---|
| 2026.07.16 | ₩81,123 | ₩82,679 | ₩81,123 | ₩82,666 | +1.90% | 9만 |
|---|
| 2026.07.15 | ₩80,372 | ₩81,244 | ₩80,372 | ₩80,949 | +0.72% | 4.2만 |
|---|
| 2026.07.14 | ₩80,720 | ₩80,868 | ₩80,157 | ₩80,372 | -0.43% | 3.1만 |
|---|
| 2026.07.13 | ₩80,573 | ₩81,029 | ₩80,546 | ₩80,747 | +0.22% | 4.1만 |
|---|
| 2026.07.10 | ₩79,687 | ₩80,157 | ₩79,687 | ₩80,036 | +0.44% | 2.6만 |
|---|
| 2026.07.09 | ₩79,097 | ₩79,674 | ₩79,030 | ₩79,298 | +0.25% | 4.3만 |
|---|
| 2026.07.08 | ₩79,620 | ₩79,620 | ₩79,030 | ₩79,124 | -0.62% | 2.7만 |
|---|
| 2026.07.07 | ₩79,419 | ₩80,063 | ₩79,419 | ₩79,500 | +0.10% | 2.6만 |
|---|
| 2026.07.06 | ₩78,869 | ₩78,936 | ₩78,480 | ₩78,829 | -0.05% | 3.1만 |
|---|
| 2026.07.02 | ₩78,695 | ₩78,896 | ₩78,265 | ₩78,842 | +0.19% | 3.3만 |
|---|
| 2026.07.01 | ₩77,890 | ₩78,601 | ₩77,890 | ₩78,239 | +0.45% | 3만 |
|---|
| 2026.06.30 | ₩79,084 | ₩79,084 | ₩77,809 | ₩77,809 | -1.61% | 5.1만 |
|---|
| 2026.06.29 | ₩79,942 | ₩79,942 | ₩78,990 | ₩79,218 | -0.91% | 5만 |
|---|
| 2026.06.26 | ₩79,017 | ₩79,674 | ₩79,017 | ₩79,647 | +0.80% | 5.7만 |
|---|
| 2026.06.25 | ₩78,333 | ₩79,446 | ₩78,333 | ₩79,030 | +0.89% | 8.5만 |
|---|
| 2026.06.24 | ₩77,876 | ₩78,319 | ₩77,756 | ₩78,279 | +0.52% | 5.3만 |
|---|
| 2026.06.23 | ₩77,098 | ₩77,997 | ₩76,937 | ₩77,917 | +1.06% | 3.3만 |
|---|
| 2026.06.22 | ₩76,750 | ₩77,461 | ₩76,750 | ₩77,004 | +0.33% | 2.3만 |
|---|
| 2026.06.18 | ₩77,635 | ₩77,702 | ₩77,273 | ₩77,326 | -0.40% | 113.1만 |
|---|
| 2026.06.17 | ₩78,923 | ₩78,923 | ₩77,259 | ₩77,434 | -1.89% | 6.1만 |
|---|
| 2026.06.16 | ₩79,419 | ₩79,594 | ₩78,990 | ₩79,178 | -0.30% | 2.5만 |
|---|
| 2026.06.15 | ₩80,412 | ₩80,533 | ₩79,285 | ₩79,285 | -1.40% | 3.2만 |
|---|
| 2026.06.12 | ₩79,714 | ₩80,680 | ₩79,714 | ₩80,680 | +1.21% | 1.8만 |
|---|
| 2026.06.11 | ₩78,990 | ₩79,741 | ₩78,950 | ₩79,473 | +0.61% | 5.2만 |
|---|
| 2026.06.10 | ₩78,426 | ₩79,298 | ₩78,279 | ₩78,654 | +0.29% | 3.3만 |
|---|
| 2026.06.09 | ₩78,078 | ₩78,534 | ₩77,796 | ₩78,333 | +0.33% | 3.4만 |
|---|
| 2026.06.08 | ₩78,011 | ₩78,252 | ₩77,756 | ₩77,823 | -0.24% | 3.3만 |
|---|
| 2026.06.05 | ₩78,078 | ₩78,373 | ₩77,836 | ₩78,064 | -0.02% | 2.6만 |
|---|
| 2026.06.04 | ₩77,943 | ₩78,494 | ₩77,930 | ₩78,172 | +0.29% | 4.7만 |
|---|
| 2026.06.03 | ₩78,037 | ₩78,078 | ₩77,353 | ₩77,367 | -0.86% | 2.4만 |
|---|
| 2026.06.02 | ₩78,212 | ₩78,614 | ₩78,145 | ₩78,386 | +0.22% | 2.3만 |
|---|
| 2026.06.01 | ₩78,587 | ₩78,735 | ₩78,279 | ₩78,279 | -0.39% | 3.6만 |
|---|
| 2026.05.29 | ₩78,614 | ₩79,017 | ₩78,534 | ₩78,668 | +0.07% | 2.6만 |
|---|
| 2026.05.28 | ₩78,198 | ₩78,628 | ₩78,198 | ₩78,494 | +0.38% | 2.7만 |
|---|
| 2026.05.27 | ₩78,051 | ₩78,735 | ₩78,051 | ₩78,212 | +0.21% | 2.7만 |
|---|
| 2026.05.26 | ₩78,547 | ₩78,654 | ₩78,024 | ₩78,104 | -0.56% | 4.7만 |
|---|
| 2026.05.22 | ₩77,554 | ₩78,614 | ₩77,554 | ₩78,534 | +1.26% | 2.1만 |
|---|
| 2026.05.21 | ₩76,387 | ₩77,313 | ₩75,918 | ₩77,219 | +1.09% | 2.9만 |
|---|
| 2026.05.20 | ₩76,052 | ₩76,615 | ₩75,797 | ₩76,562 | +0.67% | 2만 |
|---|
| 2026.05.19 | ₩75,851 | ₩76,307 | ₩75,421 | ₩76,253 | +0.53% | 2만 |
|---|
| 2026.05.18 | ₩75,475 | ₩76,025 | ₩75,475 | ₩75,851 | +0.50% | 2.8만 |
|---|
| 2026.05.15 | ₩75,663 | ₩75,690 | ₩74,764 | ₩75,032 | -0.83% | 2.8만 |
|---|
| 2026.05.14 | ₩75,582 | ₩76,132 | ₩75,582 | ₩75,743 | +0.21% | 1.8만 |
|---|
| 2026.05.13 | ₩75,247 | ₩75,475 | ₩74,898 | ₩75,301 | +0.07% | 1.9만 |
|---|
| 2026.05.12 | ₩75,395 | ₩75,488 | ₩74,751 | ₩75,314 | -0.11% | 1.8만 |
|---|
| 2026.05.11 | ₩76,146 | ₩76,146 | ₩74,885 | ₩74,992 | -1.52% | 3.6만 |
|---|
| 2026.05.08 | ₩75,797 | ₩75,971 | ₩75,368 | ₩75,824 | +0.04% | 118.2만 |
|---|
| 2026.05.07 | ₩75,985 | ₩75,985 | ₩75,166 | ₩75,582 | -0.53% | 4.4만 |
|---|
| 2026.05.06 | ₩76,240 | ₩76,495 | ₩76,038 | ₩76,199 | -0.05% | 3.1만 |
|---|
| 2026.05.05 | ₩75,784 | ₩76,468 | ₩75,569 | ₩76,226 | +0.58% | 4.7만 |
|---|
| 2026.05.04 | ₩75,998 | ₩76,119 | ₩75,408 | ₩75,636 | -0.48% | 3.6만 |
|---|
| 2026.05.01 | ₩76,642 | ₩76,642 | ₩76,199 | ₩76,240 | -0.53% | 3.1만 |
|---|
| 2026.04.30 | ₩74,925 | ₩76,682 | ₩74,871 | ₩76,682 | +2.35% | 4.2만 |
|---|
| 2026.04.29 | ₩75,274 | ₩75,676 | ₩75,193 | ₩75,515 | +0.32% | 3.4만 |
|---|
| 2026.04.28 | ₩75,327 | ₩75,703 | ₩75,046 | ₩75,220 | -0.14% | 3.2만 |
|---|
| 2026.04.27 | ₩74,710 | ₩75,126 | ₩74,710 | ₩74,885 | +0.23% | 2.9만 |
|---|
| 2026.04.24 | ₩75,006 | ₩75,006 | ₩74,402 | ₩74,536 | -0.63% | 3.4만 |
|---|
| 2026.04.23 | ₩74,751 | ₩75,086 | ₩74,509 | ₩75,032 | +0.38% | 3.1만 |
|---|
| 2026.04.22 | ₩75,408 | ₩75,408 | ₩74,523 | ₩74,603 | -1.07% | 4.3만 |
|---|
| 2026.04.21 | ₩74,630 | ₩75,435 | ₩74,630 | ₩75,126 | +0.67% | 2.8만 |
|---|
| 2026.04.20 | ₩74,308 | ₩74,912 | ₩74,281 | ₩74,670 | +0.49% | 2.7만 |
|---|
| 2026.04.17 | ₩73,637 | ₩74,442 | ₩73,557 | ₩74,442 | +1.09% | 2.2만 |
|---|
| 2026.04.16 | ₩73,651 | ₩74,415 | ₩73,651 | ₩74,375 | +0.98% | 4만 |
|---|
| 2026.04.15 | ₩73,329 | ₩73,879 | ₩72,966 | ₩73,610 | +0.38% | 3.3만 |
|---|
| 2026.04.14 | ₩73,516 | ₩73,624 | ₩72,872 | ₩73,476 | -0.05% | 2.8만 |
|---|
| 2026.04.13 | ₩73,583 | ₩73,651 | ₩73,087 | ₩73,651 | +0.09% | 5만 |
|---|
| 2026.04.10 | ₩74,080 | ₩74,080 | ₩73,355 | ₩73,449 | -0.85% | 4.5만 |
|---|
| 2026.04.09 | ₩73,718 | ₩74,442 | ₩73,718 | ₩73,946 | +0.31% | 3.2만 |
|---|
| 2026.04.08 | ₩73,557 | ₩74,053 | ₩73,449 | ₩74,040 | +0.66% | 5.8만 |
|---|
| 2026.04.07 | ₩74,335 | ₩74,590 | ₩73,919 | ₩74,066 | -0.36% | 8.4만 |
|---|
| 2026.04.06 | ₩73,999 | ₩74,496 | ₩73,798 | ₩74,496 | +0.67% | 4.5만 |
|---|
| 2026.04.02 | ₩74,469 | ₩74,469 | ₩73,879 | ₩74,227 | -0.32% | 3만 |
|---|
| 2026.04.01 | ₩74,308 | ₩74,603 | ₩73,785 | ₩74,120 | -0.25% | 5.2만 |
|---|
| 2026.03.31 | ₩74,710 | ₩75,059 | ₩73,892 | ₩74,670 | -0.05% | 17.2만 |
|---|
| 2026.03.30 | ₩75,140 | ₩75,140 | ₩74,013 | ₩74,308 | -1.11% | 3.4만 |
|---|
| 2026.03.27 | ₩74,603 | ₩75,140 | ₩74,268 | ₩74,563 | -0.05% | 12만 |
|---|
| 2026.03.26 | ₩74,160 | ₩75,046 | ₩74,160 | ₩74,670 | +0.69% | 8.1만 |
|---|
| 2026.03.25 | ₩74,120 | ₩74,442 | ₩74,053 | ₩74,294 | +0.24% | 1.5만 |
|---|
| 2026.03.24 | ₩73,060 | ₩74,549 | ₩73,060 | ₩74,093 | +1.41% | 4.2만 |
|---|
| 2026.03.23 | ₩73,007 | ₩73,637 | ₩72,738 | ₩73,087 | +0.11% | 2.5만 |
|---|
| 2026.03.20 | ₩73,905 | ₩74,013 | ₩73,248 | ₩73,449 | -0.62% | 1.7만 |
|---|
| 2026.03.19 | ₩73,543 | ₩74,455 | ₩73,543 | ₩73,825 | +0.38% | 2.5만 |
|---|
| 2026.03.18 | ₩73,973 | ₩74,201 | ₩73,771 | ₩73,798 | -0.24% | 2.9만 |
|---|
| 2026.03.17 | ₩74,013 | ₩74,469 | ₩74,013 | ₩74,026 | +0.02% | 2.6만 |
|---|
| 2026.03.16 | ₩73,624 | ₩73,852 | ₩73,422 | ₩73,476 | -0.20% | 2.7만 |
|---|
| 2026.03.13 | ₩73,570 | ₩73,758 | ₩73,168 | ₩73,235 | -0.46% | 2.5만 |
|---|
| 2026.03.12 | ₩73,436 | ₩74,093 | ₩73,275 | ₩73,275 | -0.22% | 2.7만 |
|---|
| 2026.03.11 | ₩73,812 | ₩74,066 | ₩73,422 | ₩73,798 | -0.02% | 2.2만 |
|---|
| 2026.03.10 | ₩73,919 | ₩74,657 | ₩73,651 | ₩73,718 | -0.27% | 2만 |
|---|
| 2026.03.09 | ₩74,858 | ₩74,858 | ₩73,355 | ₩73,986 | -1.16% | 3.6만 |
|---|
| 2026.03.06 | ₩75,569 | ₩75,569 | ₩74,268 | ₩75,207 | -0.48% | 2.8만 |
|---|
| 2026.03.05 | ₩76,065 | ₩76,508 | ₩75,757 | ₩75,998 | -0.09% | 4.4만 |
|---|
| 2026.03.04 | ₩75,690 | ₩76,508 | ₩75,381 | ₩76,307 | +0.82% | 6.7만 |
|---|
| 2026.03.03 | ₩75,851 | ₩75,998 | ₩74,724 | ₩75,609 | -0.32% | 3.1만 |
|---|
| 2026.03.02 | ₩75,636 | ₩76,267 | ₩75,166 | ₩76,146 | +0.67% | 3.7만 |
|---|
| 2026.02.27 | ₩75,904 | ₩75,904 | ₩75,166 | ₩75,569 | -0.44% | 1.9만 |
|---|
| 2026.02.26 | ₩75,676 | ₩76,360 | ₩75,676 | ₩76,092 | +0.55% | 3.3만 |
|---|
| 2026.02.25 | ₩75,475 | ₩75,475 | ₩74,710 | ₩75,381 | -0.12% | 2.4만 |
|---|
| 2026.02.24 | ₩75,220 | ₩75,623 | ₩75,113 | ₩75,462 | +0.32% | 1.2만 |
|---|
| 2026.02.23 | ₩76,280 | ₩76,495 | ₩74,764 | ₩75,448 | -1.09% | 2.6만 |
|---|
| 2026.02.20 | ₩75,636 | ₩76,360 | ₩75,596 | ₩76,334 | +0.92% | 2만 |
|---|
| 2026.02.19 | ₩75,864 | ₩76,253 | ₩75,462 | ₩75,717 | -0.19% | 2.3만 |
|---|
| 2026.02.18 | ₩75,690 | ₩76,226 | ₩75,690 | ₩75,958 | +0.35% | 2.2만 |
|---|
| 2026.02.17 | ₩76,830 | ₩76,830 | ₩75,515 | ₩76,146 | -0.89% | 3.4만 |
|---|
| 2026.02.13 | ₩75,717 | ₩76,736 | ₩75,649 | ₩76,629 | +1.20% | 6.6만 |
|---|
| 2026.02.12 | ₩76,763 | ₩77,152 | ₩75,327 | ₩75,582 | -1.54% | 2.3만 |
|---|
| 2026.02.11 | ₩76,441 | ₩76,803 | ₩76,360 | ₩76,723 | +0.37% | 1.9만 |
|---|
| 2026.02.10 | ₩76,052 | ₩76,387 | ₩76,052 | ₩76,240 | +0.25% | 3만 |
|---|
| 2026.02.09 | ₩75,945 | ₩76,173 | ₩75,623 | ₩76,012 | +0.09% | 3.8만 |
|---|
| 2026.02.06 | ₩75,153 | ₩76,293 | ₩75,153 | ₩76,280 | +1.50% | 3.4만 |
|---|
| 2026.02.05 | ₩75,234 | ₩75,234 | ₩74,281 | ₩74,818 | -0.55% | 3.8만 |
|---|
| 2026.02.04 | ₩74,965 | ₩75,529 | ₩74,965 | ₩75,368 | +0.54% | 4.4만 |
|---|
| 2026.02.03 | ₩72,940 | ₩73,946 | ₩72,940 | ₩73,905 | +1.32% | 2만 |
|---|
| 2026.02.02 | ₩72,671 | ₩73,288 | ₩72,577 | ₩73,087 | +0.57% | 3.1만 |
|---|
| 2026.01.30 | ₩72,309 | ₩72,966 | ₩71,987 | ₩72,966 | +0.91% | 1.9만 |
|---|
| 2026.01.29 | ₩72,363 | ₩72,792 | ₩72,336 | ₩72,376 | +0.02% | 2.3만 |
|---|
| 2026.01.28 | ₩72,054 | ₩72,094 | ₩71,437 | ₩71,786 | -0.37% | 2.3만 |
|---|
| 2026.01.27 | ₩71,974 | ₩72,068 | ₩71,611 | ₩71,947 | -0.04% | 3.7만 |
|---|
| 2026.01.26 | ₩72,510 | ₩72,564 | ₩71,933 | ₩72,188 | -0.44% | 2.7만 |
|---|
| 2026.01.23 | ₩72,658 | ₩72,940 | ₩72,215 | ₩72,349 | -0.42% | 68.6만 |
|---|
| 2026.01.22 | ₩72,443 | ₩73,141 | ₩72,349 | ₩72,604 | +0.22% | 3.6만 |
|---|
| 2026.01.21 | ₩71,638 | ₩72,510 | ₩71,638 | ₩72,376 | +1.03% | 9.3만 |
|---|
| 2026.01.20 | ₩71,343 | ₩71,759 | ₩70,967 | ₩71,263 | -0.11% | 4.9만 |
|---|
| 2026.01.16 | ₩72,108 | ₩72,108 | ₩71,759 | ₩71,893 | -0.30% | 2.8만 |
|---|
| 2026.01.15 | ₩72,188 | ₩72,483 | ₩71,947 | ₩72,322 | +0.19% | 6.1만 |
|---|
| 2026.01.14 | ₩71,839 | ₩72,658 | ₩71,839 | ₩72,296 | +0.63% | 1.9만 |
|---|
| 2026.01.13 | ₩71,974 | ₩72,349 | ₩71,719 | ₩71,947 | -0.04% | 3만 |
|---|
| 2026.01.12 | ₩72,282 | ₩72,282 | ₩71,437 | ₩71,665 | -0.85% | 7.4만 |
|---|
| 2026.01.09 | ₩72,591 | ₩72,658 | ₩72,000 | ₩72,296 | -0.41% | 2.7만 |
|---|
| 2026.01.08 | ₩70,404 | ₩72,779 | ₩70,404 | ₩72,309 | +2.71% | 2.5만 |
|---|
| 2026.01.07 | ₩71,665 | ₩71,665 | ₩70,297 | ₩70,377 | -1.80% | 2.1만 |
|---|
| 2026.01.06 | ₩71,276 | ₩71,544 | ₩71,222 | ₩71,263 | -0.02% | 7.2만 |
|---|
| 2026.01.05 | ₩71,276 | ₩71,665 | ₩70,927 | ₩71,330 | +0.08% | 5.1만 |
|---|
| 2026.01.02 | ₩69,961 | ₩70,981 | ₩69,519 | ₩70,699 | +1.05% | 15.9만 |
|---|
| 2025.12.31 | ₩70,028 | ₩70,095 | ₩69,814 | ₩69,814 | -0.31% | 1.2만 |
|---|
| 2025.12.30 | ₩70,203 | ₩70,203 | ₩70,002 | ₩70,095 | -0.15% | 2만 |
|---|
| 2025.12.29 | ₩70,283 | ₩70,337 | ₩70,095 | ₩70,136 | -0.21% | 2.2만 |
|---|
| 2025.12.26 | ₩70,163 | ₩70,417 | ₩70,042 | ₩70,350 | +0.27% | 4.6만 |
|---|
| 2025.12.24 | ₩69,948 | ₩70,324 | ₩69,814 | ₩70,256 | +0.44% | 4만 |
|---|
| 2025.12.23 | ₩70,149 | ₩70,283 | ₩69,814 | ₩69,934 | -0.31% | 2.4만 |
|---|
| 2025.12.22 | ₩70,270 | ₩70,458 | ₩69,948 | ₩70,163 | -0.15% | 2.9만 |
|---|
| 2025.12.19 | ₩70,927 | ₩71,088 | ₩70,780 | ₩70,900 | -0.04% | 2.7만 |
|---|
| 2025.12.18 | ₩71,343 | ₩71,477 | ₩70,887 | ₩70,954 | -0.55% | 7.4만 |
|---|
| 2025.12.17 | ₩70,914 | ₩71,357 | ₩70,833 | ₩71,276 | +0.51% | 2.3만 |
|---|
| 2025.12.16 | ₩71,611 | ₩71,719 | ₩70,498 | ₩70,726 | -1.24% | 3만 |
|---|
| 2025.12.15 | ₩72,229 | ₩72,229 | ₩71,558 | ₩71,826 | -0.56% | 3.2만 |
|---|
| 2025.12.12 | ₩72,443 | ₩72,443 | ₩71,799 | ₩71,960 | -0.67% | 4.3만 |
|---|
| 2025.12.11 | ₩71,598 | ₩72,376 | ₩71,598 | ₩72,121 | +0.73% | 3.4만 |
|---|
| 2025.12.10 | ₩70,793 | ₩71,853 | ₩70,699 | ₩71,786 | +1.40% | 4.5만 |
|---|
| 2025.12.09 | ₩70,552 | ₩71,249 | ₩70,552 | ₩70,820 | +0.38% | 1.9만 |
|---|
| 2025.12.08 | ₩71,102 | ₩71,102 | ₩70,485 | ₩70,578 | -0.74% | 2.4만 |
|---|
| 2025.12.05 | ₩71,263 | ₩71,746 | ₩71,263 | ₩71,316 | +0.08% | 1.8만 |
|---|
| 2025.12.04 | ₩71,209 | ₩71,276 | ₩70,927 | ₩71,222 | +0.02% | 1.8만 |
|---|
| 2025.12.03 | ₩70,887 | ₩71,437 | ₩70,887 | ₩71,115 | +0.32% | 2.5만 |
|---|
| 2025.12.02 | ₩71,571 | ₩71,571 | ₩70,659 | ₩70,847 | -1.01% | 4만 |
|---|
| 2025.12.01 | ₩71,209 | ₩71,839 | ₩71,209 | ₩71,464 | +0.36% | 2.5만 |
|---|
| 2025.11.28 | ₩71,289 | ₩71,678 | ₩71,142 | ₩71,504 | +0.30% | 2만 |
|---|
| 2025.11.26 | ₩70,699 | ₩71,638 | ₩70,699 | ₩71,169 | +0.66% | 5만 |
|---|
| 2025.11.25 | ₩70,002 | ₩70,900 | ₩70,002 | ₩70,686 | +0.98% | 2.4만 |
|---|
| 2025.11.24 | ₩69,975 | ₩69,988 | ₩69,304 | ₩69,881 | -0.13% | 3.5만 |
|---|
| 2025.11.21 | ₩68,566 | ₩70,444 | ₩68,566 | ₩69,988 | +2.07% | 5.2만 |
|---|
| 2025.11.20 | ₩69,425 | ₩69,988 | ₩68,298 | ₩68,298 | -1.62% | 3.2만 |
|---|
| 2025.11.19 | ₩69,304 | ₩69,438 | ₩68,808 | ₩69,009 | -0.43% | 3.9만 |
|---|
| 2025.11.18 | ₩69,076 | ₩70,069 | ₩69,062 | ₩69,773 | +1.01% | 3.6만 |
|---|
| 2025.11.17 | ₩70,444 | ₩70,444 | ₩69,062 | ₩69,264 | -1.68% | 3.8만 |
|---|
| 2025.11.14 | ₩70,538 | ₩70,941 | ₩70,136 | ₩70,619 | +0.11% | 19.9만 |
|---|
| 2025.11.13 | ₩70,914 | ₩71,276 | ₩70,417 | ₩70,498 | -0.59% | 2.9만 |
|---|
| 2025.11.12 | ₩71,102 | ₩71,531 | ₩70,981 | ₩70,981 | -0.17% | 2.8만 |
|---|
| 2025.11.11 | ₩70,753 | ₩71,397 | ₩70,753 | ₩71,102 | +0.49% | 5.5만 |
|---|
| 2025.11.10 | ₩70,404 | ₩70,713 | ₩69,827 | ₩70,538 | +0.19% | 2.5만 |
|---|
| 2025.11.07 | ₩69,492 | ₩70,203 | ₩69,411 | ₩70,203 | +1.02% | 1.3만 |
|---|
| 2025.11.06 | ₩69,680 | ₩70,256 | ₩69,519 | ₩69,519 | -0.23% | 3.1만 |
|---|
| 2025.11.05 | ₩69,022 | ₩70,055 | ₩69,022 | ₩69,693 | +0.97% | 6.1만 |
|---|
| 2025.11.04 | ₩68,955 | ₩69,223 | ₩68,687 | ₩69,103 | +0.21% | 3.4만 |
|---|
| 2025.11.03 | ₩69,572 | ₩69,572 | ₩68,700 | ₩69,519 | -0.08% | 3.1만 |
|---|
| 2025.10.31 | ₩69,532 | ₩69,827 | ₩69,022 | ₩69,639 | +0.15% | 2.6만 |
|---|
| 2025.10.30 | ₩69,639 | ₩70,485 | ₩69,586 | ₩69,586 | -0.08% | 1.8만 |
|---|
| 2025.10.29 | ₩70,391 | ₩70,753 | ₩69,921 | ₩69,934 | -0.65% | 4.1만 |
|---|
| 2025.10.28 | ₩70,900 | ₩70,900 | ₩70,243 | ₩70,525 | -0.53% | 4만 |
|---|
| 2025.10.27 | ₩71,142 | ₩71,196 | ₩70,753 | ₩71,061 | -0.11% | 3.7만 |
|---|
| 2025.10.24 | ₩71,115 | ₩71,397 | ₩70,847 | ₩70,847 | -0.38% | 1.9만 |
|---|
| 2025.10.23 | ₩70,511 | ₩70,900 | ₩70,391 | ₩70,726 | +0.30% | 3만 |
|---|
| 2025.10.22 | ₩69,572 | ₩70,109 | ₩69,572 | ₩70,069 | +0.71% | 2.3만 |
|---|
| 2025.10.21 | ₩69,599 | ₩69,908 | ₩69,411 | ₩69,680 | +0.12% | 1.9만 |
|---|
| 2025.10.20 | ₩69,130 | ₩69,599 | ₩69,130 | ₩69,599 | +0.68% | 1.2만 |
|---|
| 2025.10.17 | ₩68,566 | ₩68,982 | ₩68,566 | ₩68,928 | +0.53% | 1.4만 |
|---|
| 2025.10.16 | ₩69,519 | ₩69,599 | ₩68,338 | ₩68,512 | -1.45% | 4.9만 |
|---|
| 2025.10.15 | ₩69,733 | ₩70,015 | ₩69,009 | ₩69,331 | -0.58% | 2.1만 |
|---|
| 2025.10.14 | ₩67,855 | ₩69,559 | ₩67,855 | ₩69,371 | +2.23% | 2.3만 |
|---|
| 2025.10.13 | ₩67,788 | ₩68,714 | ₩67,788 | ₩68,580 | +1.17% | 2.4만 |
|---|
| 2025.10.10 | ₩69,049 | ₩69,076 | ₩67,050 | ₩67,050 | -2.89% | 2.5만 |
|---|