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 | ₩76,682 | ₩76,722 | ₩76,454 | ₩76,508 | -0.23% | 5.2만 |
| 2026.10.08 | ₩76,053 | ₩77,136 | ₩75,959 | ₩77,136 | +1.42% | 3.5만 |
| 2026.10.07 | ₩76,481 | ₩76,481 | ₩75,959 | ₩75,959 | -0.68% | 16.4만 |
| 2026.10.06 | ₩76,227 | ₩76,802 | ₩76,227 | ₩76,682 | +0.60% | 4.5만 |
| 2026.10.05 | ₩76,187 | ₩76,334 | ₩75,544 | ₩76,160 | -0.04% | 4.1만 |
| 2026.10.02 | ₩76,534 | ₩76,869 | ₩76,240 | ₩76,414 | -0.16% | 6.6만 |
| 2026.10.01 | ₩76,360 | ₩76,508 | ₩75,745 | ₩76,374 | +0.02% | 5.4만 |
| 2026.09.30 | ₩77,404 | ₩77,404 | ₩76,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,454 |
| -1.23% |
| 4.7만 |
| 2026.09.29 | ₩77,163 | ₩77,310 | ₩76,735 | ₩77,003 | -0.21% | 9.1만 |
|---|
| 2026.09.28 | ₩77,899 | ₩77,979 | ₩77,324 | ₩77,498 | -0.52% | 4.8만 |
|---|
| 2026.09.25 | ₩77,712 | ₩78,073 | ₩77,377 | ₩78,046 | +0.43% | 8.3만 |
|---|
| 2026.09.24 | ₩78,595 | ₩78,648 | ₩77,738 | ₩77,805 | -1.00% | 4.3만 |
|---|
| 2026.09.23 | ₩78,795 | ₩78,876 | ₩78,233 | ₩78,233 | -0.71% | 3.4만 |
|---|
| 2026.09.22 | ₩79,478 | ₩79,478 | ₩78,822 | ₩78,822 | -0.82% | 4.9만 |
|---|
| 2026.09.21 | ₩79,397 | ₩79,638 | ₩79,170 | ₩79,170 | -0.29% | 6.3만 |
|---|
| 2026.09.18 | ₩80,307 | ₩80,307 | ₩79,825 | ₩79,892 | -0.52% | 6.6만 |
|---|
| 2026.09.17 | ₩80,962 | ₩81,190 | ₩80,668 | ₩80,668 | -0.36% | 4.3만 |
|---|
| 2026.09.16 | ₩81,578 | ₩81,631 | ₩80,053 | ₩80,454 | -1.38% | 4.3만 |
|---|
| 2026.09.15 | ₩81,886 | ₩81,886 | ₩81,471 | ₩81,605 | -0.34% | 3.9만 |
|---|
| 2026.09.14 | ₩82,260 | ₩82,367 | ₩81,939 | ₩81,966 | -0.36% | 4만 |
|---|
| 2026.09.11 | ₩82,193 | ₩82,233 | ₩81,645 | ₩81,792 | -0.49% | 4.9만 |
|---|
| 2026.09.10 | ₩81,899 | ₩81,899 | ₩81,578 | ₩81,645 | -0.31% | 3.4만 |
|---|
| 2026.09.09 | ₩83,103 | ₩83,103 | ₩81,671 | ₩81,685 | -1.71% | 5.7만 |
|---|
| 2026.09.08 | ₩83,785 | ₩83,812 | ₩83,170 | ₩83,223 | -0.67% | 3.8만 |
|---|
| 2026.09.04 | ₩84,427 | ₩84,574 | ₩84,093 | ₩84,120 | -0.36% | 100.6만 |
|---|
| 2026.09.03 | ₩84,655 | ₩84,748 | ₩84,173 | ₩84,628 | -0.03% | 3.7만 |
|---|
| 2026.09.02 | ₩83,839 | ₩84,615 | ₩83,839 | ₩84,307 | +0.56% | 5.4만 |
|---|
| 2026.09.01 | ₩84,146 | ₩84,320 | ₩83,504 | ₩83,692 | -0.54% | 2.8만 |
|---|
| 2026.08.31 | ₩84,508 | ₩84,508 | ₩83,892 | ₩83,906 | -0.71% | 6.5만 |
|---|
| 2026.08.28 | ₩84,788 | ₩85,003 | ₩84,401 | ₩84,548 | -0.28% | 2.5만 |
|---|
| 2026.08.27 | ₩84,708 | ₩84,949 | ₩84,427 | ₩84,521 | -0.22% | 11.4만 |
|---|
| 2026.08.26 | ₩85,297 | ₩85,631 | ₩85,243 | ₩85,364 | +0.08% | 3만 |
|---|
| 2026.08.25 | ₩85,538 | ₩85,538 | ₩84,788 | ₩85,310 | -0.27% | 3.5만 |
|---|
| 2026.08.24 | ₩85,538 | ₩86,046 | ₩85,524 | ₩85,765 | +0.27% | 3만 |
|---|
| 2026.08.21 | ₩85,069 | ₩85,551 | ₩85,069 | ₩85,390 | +0.38% | 4만 |
|---|
| 2026.08.20 | ₩85,283 | ₩85,404 | ₩84,802 | ₩84,842 | -0.52% | 3.2만 |
|---|
| 2026.08.19 | ₩85,176 | ₩86,180 | ₩85,176 | ₩85,618 | +0.52% | 4.5만 |
|---|
| 2026.08.18 | ₩84,896 | ₩85,257 | ₩84,748 | ₩84,762 | -0.16% | 3.8만 |
|---|
| 2026.08.17 | ₩84,882 | ₩84,909 | ₩84,267 | ₩84,294 | -0.69% | 4.6만 |
|---|
| 2026.08.14 | ₩84,829 | ₩85,257 | ₩84,775 | ₩85,217 | +0.46% | 4.7만 |
|---|
| 2026.08.13 | ₩84,133 | ₩84,829 | ₩84,133 | ₩84,788 | +0.78% | 5만 |
|---|
| 2026.08.12 | ₩83,772 | ₩83,999 | ₩83,531 | ₩83,932 | +0.19% | 3.7만 |
|---|
| 2026.08.11 | ₩83,437 | ₩83,919 | ₩83,437 | ₩83,812 | +0.45% | 3.4만 |
|---|
| 2026.08.10 | ₩83,477 | ₩83,651 | ₩83,023 | ₩83,611 | +0.16% | 7.1만 |
|---|
| 2026.08.07 | ₩83,143 | ₩83,959 | ₩82,862 | ₩83,799 | +0.79% | 5.1만 |
|---|
| 2026.08.06 | ₩84,401 | ₩84,401 | ₩83,290 | ₩83,424 | -1.16% | 4.5만 |
|---|
| 2026.08.05 | ₩84,655 | ₩84,655 | ₩83,504 | ₩83,865 | -0.93% | 4.8만 |
|---|
| 2026.08.04 | ₩83,852 | ₩84,708 | ₩83,237 | ₩84,668 | +0.97% | 6만 |
|---|
| 2026.08.03 | ₩84,374 | ₩84,949 | ₩84,026 | ₩84,240 | -0.16% | 6.2만 |
|---|
| 2026.07.31 | ₩83,959 | ₩83,959 | ₩83,197 | ₩83,812 | -0.18% | 5.5만 |
|---|
| 2026.07.30 | ₩84,240 | ₩84,240 | ₩83,197 | ₩84,079 | -0.19% | 7.1만 |
|---|
| 2026.07.29 | ₩85,337 | ₩85,712 | ₩84,842 | ₩84,976 | -0.42% | 8.9만 |
|---|
| 2026.07.28 | ₩84,494 | ₩85,471 | ₩84,494 | ₩85,056 | +0.66% | 7.2만 |
|---|
| 2026.07.27 | ₩83,103 | ₩83,892 | ₩83,103 | ₩83,772 | +0.80% | 6.5만 |
|---|
| 2026.07.24 | ₩81,886 | ₩83,116 | ₩81,886 | ₩83,076 | +1.45% | 3.5만 |
|---|
| 2026.07.23 | ₩82,447 | ₩82,447 | ₩81,524 | ₩81,712 | -0.89% | 4.1만 |
|---|
| 2026.07.22 | ₩82,702 | ₩83,103 | ₩82,514 | ₩82,675 | -0.03% | 3.6만 |
|---|
| 2026.07.21 | ₩81,725 | ₩82,166 | ₩81,511 | ₩82,126 | +0.49% | 3.4만 |
|---|
| 2026.07.20 | ₩82,354 | ₩82,354 | ₩81,765 | ₩81,805 | -0.67% | 3.6만 |
|---|
| 2026.07.17 | ₩82,702 | ₩83,638 | ₩82,140 | ₩82,247 | -0.55% | 5만 |
|---|
| 2026.07.16 | ₩80,896 | ₩82,447 | ₩80,896 | ₩82,434 | +1.90% | 9만 |
|---|
| 2026.07.15 | ₩80,146 | ₩81,016 | ₩80,146 | ₩80,722 | +0.72% | 4.2만 |
|---|
| 2026.07.14 | ₩80,494 | ₩80,641 | ₩79,932 | ₩80,146 | -0.43% | 3.1만 |
|---|
| 2026.07.13 | ₩80,347 | ₩80,802 | ₩80,320 | ₩80,521 | +0.22% | 4.1만 |
|---|
| 2026.07.10 | ₩79,464 | ₩79,932 | ₩79,464 | ₩79,812 | +0.44% | 2.6만 |
|---|
| 2026.07.09 | ₩78,876 | ₩79,451 | ₩78,809 | ₩79,076 | +0.25% | 4.3만 |
|---|
| 2026.07.08 | ₩79,397 | ₩79,397 | ₩78,809 | ₩78,902 | -0.62% | 2.7만 |
|---|
| 2026.07.07 | ₩79,197 | ₩79,839 | ₩79,197 | ₩79,277 | +0.10% | 2.6만 |
|---|
| 2026.07.06 | ₩78,648 | ₩78,715 | ₩78,260 | ₩78,608 | -0.05% | 3.1만 |
|---|
| 2026.07.02 | ₩78,474 | ₩78,675 | ₩78,046 | ₩78,621 | +0.19% | 3.3만 |
|---|
| 2026.07.01 | ₩77,672 | ₩78,381 | ₩77,672 | ₩78,019 | +0.45% | 3만 |
|---|
| 2026.06.30 | ₩78,862 | ₩78,862 | ₩77,591 | ₩77,591 | -1.61% | 5.1만 |
|---|
| 2026.06.29 | ₩79,718 | ₩79,718 | ₩78,768 | ₩78,996 | -0.91% | 5만 |
|---|
| 2026.06.26 | ₩78,795 | ₩79,451 | ₩78,795 | ₩79,424 | +0.80% | 5.7만 |
|---|
| 2026.06.25 | ₩78,113 | ₩79,223 | ₩78,113 | ₩78,809 | +0.89% | 8.5만 |
|---|
| 2026.06.24 | ₩77,658 | ₩78,100 | ₩77,538 | ₩78,059 | +0.52% | 5.3만 |
|---|
| 2026.06.23 | ₩76,882 | ₩77,779 | ₩76,722 | ₩77,698 | +1.06% | 3.3만 |
|---|
| 2026.06.22 | ₩76,534 | ₩77,243 | ₩76,534 | ₩76,789 | +0.33% | 2.3만 |
|---|
| 2026.06.18 | ₩77,417 | ₩77,484 | ₩77,056 | ₩77,110 | -0.40% | 113.1만 |
|---|
| 2026.06.17 | ₩78,702 | ₩78,702 | ₩77,043 | ₩77,217 | -1.89% | 6.1만 |
|---|
| 2026.06.16 | ₩79,197 | ₩79,370 | ₩78,768 | ₩78,956 | -0.30% | 2.5만 |
|---|
| 2026.06.15 | ₩80,187 | ₩80,307 | ₩79,063 | ₩79,063 | -1.40% | 3.2만 |
|---|
| 2026.06.12 | ₩79,491 | ₩80,454 | ₩79,491 | ₩80,454 | +1.21% | 1.8만 |
|---|
| 2026.06.11 | ₩78,768 | ₩79,518 | ₩78,728 | ₩79,250 | +0.61% | 5.2만 |
|---|
| 2026.06.10 | ₩78,207 | ₩79,076 | ₩78,059 | ₩78,434 | +0.29% | 3.3만 |
|---|
| 2026.06.09 | ₩77,859 | ₩78,314 | ₩77,578 | ₩78,113 | +0.33% | 3.4만 |
|---|
| 2026.06.08 | ₩77,792 | ₩78,033 | ₩77,538 | ₩77,605 | -0.24% | 3.3만 |
|---|
| 2026.06.05 | ₩77,859 | ₩78,153 | ₩77,618 | ₩77,845 | -0.02% | 2.6만 |
|---|
| 2026.06.04 | ₩77,725 | ₩78,274 | ₩77,712 | ₩77,952 | +0.29% | 4.7만 |
|---|
| 2026.06.03 | ₩77,819 | ₩77,859 | ₩77,136 | ₩77,150 | -0.86% | 2.4만 |
|---|
| 2026.06.02 | ₩77,993 | ₩78,394 | ₩77,926 | ₩78,166 | +0.22% | 2.3만 |
|---|
| 2026.06.01 | ₩78,367 | ₩78,514 | ₩78,059 | ₩78,059 | -0.39% | 3.6만 |
|---|
| 2026.05.29 | ₩78,394 | ₩78,795 | ₩78,314 | ₩78,447 | +0.07% | 2.6만 |
|---|
| 2026.05.28 | ₩77,979 | ₩78,407 | ₩77,979 | ₩78,274 | +0.38% | 2.7만 |
|---|
| 2026.05.27 | ₩77,832 | ₩78,514 | ₩77,832 | ₩77,993 | +0.21% | 2.7만 |
|---|
| 2026.05.26 | ₩78,327 | ₩78,434 | ₩77,805 | ₩77,886 | -0.56% | 4.7만 |
|---|
| 2026.05.22 | ₩77,337 | ₩78,394 | ₩77,337 | ₩78,314 | +1.26% | 2.1만 |
|---|
| 2026.05.21 | ₩76,173 | ₩77,096 | ₩75,705 | ₩77,003 | +1.09% | 2.9만 |
|---|
| 2026.05.20 | ₩75,839 | ₩76,401 | ₩75,585 | ₩76,347 | +0.67% | 2만 |
|---|
| 2026.05.19 | ₩75,638 | ₩76,093 | ₩75,210 | ₩76,039 | +0.53% | 2만 |
|---|
| 2026.05.18 | ₩75,264 | ₩75,812 | ₩75,264 | ₩75,638 | +0.50% | 2.8만 |
|---|
| 2026.05.15 | ₩75,451 | ₩75,478 | ₩74,554 | ₩74,822 | -0.83% | 2.8만 |
|---|
| 2026.05.14 | ₩75,371 | ₩75,919 | ₩75,371 | ₩75,531 | +0.21% | 1.8만 |
|---|
| 2026.05.13 | ₩75,036 | ₩75,264 | ₩74,688 | ₩75,090 | +0.07% | 1.9만 |
|---|
| 2026.05.12 | ₩75,183 | ₩75,277 | ₩74,541 | ₩75,103 | -0.11% | 1.8만 |
|---|
| 2026.05.11 | ₩75,932 | ₩75,932 | ₩74,675 | ₩74,782 | -1.52% | 3.6만 |
|---|
| 2026.05.08 | ₩75,585 | ₩75,758 | ₩75,156 | ₩75,611 | +0.04% | 118.2만 |
|---|
| 2026.05.07 | ₩75,772 | ₩75,772 | ₩74,956 | ₩75,371 | -0.53% | 4.4만 |
|---|
| 2026.05.06 | ₩76,026 | ₩76,280 | ₩75,825 | ₩75,986 | -0.05% | 3.1만 |
|---|
| 2026.05.05 | ₩75,571 | ₩76,253 | ₩75,357 | ₩76,013 | +0.58% | 4.7만 |
|---|
| 2026.05.04 | ₩75,785 | ₩75,906 | ₩75,197 | ₩75,424 | -0.48% | 3.6만 |
|---|
| 2026.05.01 | ₩76,427 | ₩76,427 | ₩75,986 | ₩76,026 | -0.53% | 3.1만 |
|---|
| 2026.04.30 | ₩74,715 | ₩76,468 | ₩74,662 | ₩76,468 | +2.35% | 4.2만 |
|---|
| 2026.04.29 | ₩75,063 | ₩75,464 | ₩74,983 | ₩75,304 | +0.32% | 3.4만 |
|---|
| 2026.04.28 | ₩75,116 | ₩75,491 | ₩74,835 | ₩75,009 | -0.14% | 3.2만 |
|---|
| 2026.04.27 | ₩74,501 | ₩74,916 | ₩74,501 | ₩74,675 | +0.23% | 2.9만 |
|---|
| 2026.04.24 | ₩74,795 | ₩74,795 | ₩74,193 | ₩74,327 | -0.63% | 3.4만 |
|---|
| 2026.04.23 | ₩74,541 | ₩74,876 | ₩74,300 | ₩74,822 | +0.38% | 3.1만 |
|---|
| 2026.04.22 | ₩75,197 | ₩75,197 | ₩74,314 | ₩74,394 | -1.07% | 4.3만 |
|---|
| 2026.04.21 | ₩74,421 | ₩75,223 | ₩74,421 | ₩74,916 | +0.67% | 2.8만 |
|---|
| 2026.04.20 | ₩74,100 | ₩74,702 | ₩74,073 | ₩74,461 | +0.49% | 2.7만 |
|---|
| 2026.04.17 | ₩73,431 | ₩74,233 | ₩73,350 | ₩74,233 | +1.09% | 2.2만 |
|---|
| 2026.04.16 | ₩73,444 | ₩74,207 | ₩73,444 | ₩74,167 | +0.98% | 4만 |
|---|
| 2026.04.15 | ₩73,123 | ₩73,672 | ₩72,762 | ₩73,404 | +0.38% | 3.3만 |
|---|
| 2026.04.14 | ₩73,310 | ₩73,417 | ₩72,668 | ₩73,270 | -0.05% | 2.8만 |
|---|
| 2026.04.13 | ₩73,377 | ₩73,444 | ₩72,882 | ₩73,444 | +0.09% | 5만 |
|---|
| 2026.04.10 | ₩73,872 | ₩73,872 | ₩73,150 | ₩73,243 | -0.85% | 4.5만 |
|---|
| 2026.04.09 | ₩73,511 | ₩74,233 | ₩73,511 | ₩73,738 | +0.31% | 3.2만 |
|---|
| 2026.04.08 | ₩73,350 | ₩73,845 | ₩73,243 | ₩73,832 | +0.66% | 5.8만 |
|---|
| 2026.04.07 | ₩74,126 | ₩74,381 | ₩73,712 | ₩73,859 | -0.36% | 8.4만 |
|---|
| 2026.04.06 | ₩73,792 | ₩74,287 | ₩73,591 | ₩74,287 | +0.67% | 4.5만 |
|---|
| 2026.04.02 | ₩74,260 | ₩74,260 | ₩73,672 | ₩74,019 | -0.32% | 3만 |
|---|
| 2026.04.01 | ₩74,100 | ₩74,394 | ₩73,578 | ₩73,912 | -0.25% | 5.2만 |
|---|
| 2026.03.31 | ₩74,501 | ₩74,849 | ₩73,685 | ₩74,461 | -0.05% | 17.2만 |
|---|
| 2026.03.30 | ₩74,929 | ₩74,929 | ₩73,805 | ₩74,100 | -1.11% | 3.4만 |
|---|
| 2026.03.27 | ₩74,394 | ₩74,929 | ₩74,060 | ₩74,354 | -0.05% | 12만 |
|---|
| 2026.03.26 | ₩73,952 | ₩74,835 | ₩73,952 | ₩74,461 | +0.69% | 8.1만 |
|---|
| 2026.03.25 | ₩73,912 | ₩74,233 | ₩73,845 | ₩74,086 | +0.24% | 1.5만 |
|---|
| 2026.03.24 | ₩72,855 | ₩74,340 | ₩72,855 | ₩73,886 | +1.41% | 4.2만 |
|---|
| 2026.03.23 | ₩72,802 | ₩73,431 | ₩72,534 | ₩72,882 | +0.11% | 2.5만 |
|---|
| 2026.03.20 | ₩73,698 | ₩73,805 | ₩73,043 | ₩73,243 | -0.62% | 1.7만 |
|---|
| 2026.03.19 | ₩73,337 | ₩74,247 | ₩73,337 | ₩73,618 | +0.38% | 2.5만 |
|---|
| 2026.03.18 | ₩73,765 | ₩73,993 | ₩73,565 | ₩73,591 | -0.24% | 2.9만 |
|---|
| 2026.03.17 | ₩73,805 | ₩74,260 | ₩73,805 | ₩73,819 | +0.02% | 2.6만 |
|---|
| 2026.03.16 | ₩73,417 | ₩73,645 | ₩73,217 | ₩73,270 | -0.20% | 2.7만 |
|---|
| 2026.03.13 | ₩73,364 | ₩73,551 | ₩72,963 | ₩73,029 | -0.46% | 2.5만 |
|---|
| 2026.03.12 | ₩73,230 | ₩73,886 | ₩73,070 | ₩73,070 | -0.22% | 2.7만 |
|---|
| 2026.03.11 | ₩73,605 | ₩73,859 | ₩73,217 | ₩73,591 | -0.02% | 2.2만 |
|---|
| 2026.03.10 | ₩73,712 | ₩74,447 | ₩73,444 | ₩73,511 | -0.27% | 2만 |
|---|
| 2026.03.09 | ₩74,648 | ₩74,648 | ₩73,150 | ₩73,779 | -1.16% | 3.6만 |
|---|
| 2026.03.06 | ₩75,357 | ₩75,357 | ₩74,060 | ₩74,996 | -0.48% | 2.8만 |
|---|
| 2026.03.05 | ₩75,852 | ₩76,294 | ₩75,544 | ₩75,785 | -0.09% | 4.4만 |
|---|
| 2026.03.04 | ₩75,478 | ₩76,294 | ₩75,170 | ₩76,093 | +0.82% | 6.7만 |
|---|
| 2026.03.03 | ₩75,638 | ₩75,785 | ₩74,514 | ₩75,397 | -0.32% | 3.1만 |
|---|
| 2026.03.02 | ₩75,424 | ₩76,053 | ₩74,956 | ₩75,932 | +0.67% | 3.7만 |
|---|
| 2026.02.27 | ₩75,692 | ₩75,692 | ₩74,956 | ₩75,357 | -0.44% | 1.9만 |
|---|
| 2026.02.26 | ₩75,464 | ₩76,146 | ₩75,464 | ₩75,879 | +0.55% | 3.3만 |
|---|
| 2026.02.25 | ₩75,264 | ₩75,264 | ₩74,501 | ₩75,170 | -0.12% | 2.4만 |
|---|
| 2026.02.24 | ₩75,009 | ₩75,411 | ₩74,902 | ₩75,250 | +0.32% | 1.2만 |
|---|
| 2026.02.23 | ₩76,066 | ₩76,280 | ₩74,554 | ₩75,237 | -1.09% | 2.6만 |
|---|
| 2026.02.20 | ₩75,424 | ₩76,146 | ₩75,384 | ₩76,120 | +0.92% | 2만 |
|---|
| 2026.02.19 | ₩75,651 | ₩76,039 | ₩75,250 | ₩75,504 | -0.19% | 2.3만 |
|---|
| 2026.02.18 | ₩75,478 | ₩76,013 | ₩75,478 | ₩75,745 | +0.35% | 2.2만 |
|---|
| 2026.02.17 | ₩76,615 | ₩76,615 | ₩75,304 | ₩75,932 | -0.89% | 3.4만 |
|---|
| 2026.02.13 | ₩75,504 | ₩76,521 | ₩75,437 | ₩76,414 | +1.20% | 6.6만 |
|---|
| 2026.02.12 | ₩76,548 | ₩76,936 | ₩75,116 | ₩75,371 | -1.54% | 2.3만 |
|---|
| 2026.02.11 | ₩76,227 | ₩76,588 | ₩76,146 | ₩76,508 | +0.37% | 1.9만 |
|---|
| 2026.02.10 | ₩75,839 | ₩76,173 | ₩75,839 | ₩76,026 | +0.25% | 3만 |
|---|
| 2026.02.09 | ₩75,732 | ₩75,959 | ₩75,411 | ₩75,799 | +0.09% | 3.8만 |
|---|
| 2026.02.06 | ₩74,942 | ₩76,080 | ₩74,942 | ₩76,066 | +1.50% | 3.4만 |
|---|
| 2026.02.05 | ₩75,023 | ₩75,023 | ₩74,073 | ₩74,608 | -0.55% | 3.8만 |
|---|
| 2026.02.04 | ₩74,755 | ₩75,317 | ₩74,755 | ₩75,156 | +0.54% | 4.4만 |
|---|
| 2026.02.03 | ₩72,735 | ₩73,738 | ₩72,735 | ₩73,698 | +1.32% | 2만 |
|---|
| 2026.02.02 | ₩72,468 | ₩73,083 | ₩72,374 | ₩72,882 | +0.57% | 3.1만 |
|---|
| 2026.01.30 | ₩72,106 | ₩72,762 | ₩71,785 | ₩72,762 | +0.91% | 1.9만 |
|---|
| 2026.01.29 | ₩72,160 | ₩72,588 | ₩72,133 | ₩72,173 | +0.02% | 2.3만 |
|---|
| 2026.01.28 | ₩71,852 | ₩71,892 | ₩71,237 | ₩71,585 | -0.37% | 2.3만 |
|---|
| 2026.01.27 | ₩71,772 | ₩71,866 | ₩71,411 | ₩71,745 | -0.04% | 3.7만 |
|---|
| 2026.01.26 | ₩72,307 | ₩72,361 | ₩71,732 | ₩71,986 | -0.44% | 2.7만 |
|---|
| 2026.01.23 | ₩72,454 | ₩72,735 | ₩72,013 | ₩72,146 | -0.42% | 68.6만 |
|---|
| 2026.01.22 | ₩72,240 | ₩72,936 | ₩72,146 | ₩72,401 | +0.22% | 3.6만 |
|---|
| 2026.01.21 | ₩71,437 | ₩72,307 | ₩71,437 | ₩72,173 | +1.03% | 9.3만 |
|---|
| 2026.01.20 | ₩71,143 | ₩71,558 | ₩70,769 | ₩71,063 | -0.11% | 4.9만 |
|---|
| 2026.01.16 | ₩71,906 | ₩71,906 | ₩71,558 | ₩71,692 | -0.30% | 2.8만 |
|---|
| 2026.01.15 | ₩71,986 | ₩72,280 | ₩71,745 | ₩72,120 | +0.19% | 6.1만 |
|---|
| 2026.01.14 | ₩71,638 | ₩72,454 | ₩71,638 | ₩72,093 | +0.63% | 1.9만 |
|---|
| 2026.01.13 | ₩71,772 | ₩72,146 | ₩71,518 | ₩71,745 | -0.04% | 3만 |
|---|
| 2026.01.12 | ₩72,080 | ₩72,080 | ₩71,237 | ₩71,464 | -0.85% | 7.4만 |
|---|
| 2026.01.09 | ₩72,387 | ₩72,454 | ₩71,799 | ₩72,093 | -0.41% | 2.7만 |
|---|
| 2026.01.08 | ₩70,207 | ₩72,575 | ₩70,207 | ₩72,106 | +2.71% | 2.5만 |
|---|
| 2026.01.07 | ₩71,464 | ₩71,464 | ₩70,100 | ₩70,180 | -1.80% | 2.1만 |
|---|
| 2026.01.06 | ₩71,076 | ₩71,344 | ₩71,023 | ₩71,063 | -0.02% | 7.2만 |
|---|
| 2026.01.05 | ₩71,076 | ₩71,464 | ₩70,728 | ₩71,130 | +0.08% | 5.1만 |
|---|
| 2026.01.02 | ₩69,765 | ₩70,782 | ₩69,324 | ₩70,501 | +1.05% | 15.9만 |
|---|
| 2025.12.31 | ₩69,832 | ₩69,899 | ₩69,618 | ₩69,618 | -0.31% | 1.2만 |
|---|
| 2025.12.30 | ₩70,006 | ₩70,006 | ₩69,805 | ₩69,899 | -0.15% | 2만 |
|---|
| 2025.12.29 | ₩70,086 | ₩70,140 | ₩69,899 | ₩69,939 | -0.21% | 2.2만 |
|---|
| 2025.12.26 | ₩69,966 | ₩70,220 | ₩69,845 | ₩70,153 | +0.27% | 4.6만 |
|---|
| 2025.12.24 | ₩69,752 | ₩70,126 | ₩69,618 | ₩70,060 | +0.44% | 4만 |
|---|
| 2025.12.23 | ₩69,953 | ₩70,086 | ₩69,618 | ₩69,738 | -0.31% | 2.4만 |
|---|
| 2025.12.22 | ₩70,073 | ₩70,260 | ₩69,752 | ₩69,966 | -0.15% | 2.9만 |
|---|
| 2025.12.19 | ₩70,728 | ₩70,889 | ₩70,581 | ₩70,702 | -0.04% | 2.7만 |
|---|
| 2025.12.18 | ₩71,143 | ₩71,277 | ₩70,688 | ₩70,755 | -0.55% | 7.4만 |
|---|
| 2025.12.17 | ₩70,715 | ₩71,157 | ₩70,635 | ₩71,076 | +0.51% | 2.3만 |
|---|
| 2025.12.16 | ₩71,411 | ₩71,518 | ₩70,300 | ₩70,528 | -1.24% | 3만 |
|---|
| 2025.12.15 | ₩72,026 | ₩72,026 | ₩71,357 | ₩71,625 | -0.56% | 3.2만 |
|---|
| 2025.12.12 | ₩72,240 | ₩72,240 | ₩71,598 | ₩71,759 | -0.67% | 4.3만 |
|---|
| 2025.12.11 | ₩71,397 | ₩72,173 | ₩71,397 | ₩71,919 | +0.73% | 3.4만 |
|---|
| 2025.12.10 | ₩70,595 | ₩71,651 | ₩70,501 | ₩71,585 | +1.40% | 4.5만 |
|---|
| 2025.12.09 | ₩70,354 | ₩71,049 | ₩70,354 | ₩70,621 | +0.38% | 1.9만 |
|---|
| 2025.12.08 | ₩70,902 | ₩70,902 | ₩70,287 | ₩70,381 | -0.74% | 2.4만 |
|---|
| 2025.12.05 | ₩71,063 | ₩71,544 | ₩71,063 | ₩71,116 | +0.08% | 1.8만 |
|---|
| 2025.12.04 | ₩71,009 | ₩71,076 | ₩70,728 | ₩71,023 | +0.02% | 1.8만 |
|---|
| 2025.12.03 | ₩70,688 | ₩71,237 | ₩70,688 | ₩70,916 | +0.32% | 2.5만 |
|---|
| 2025.12.02 | ₩71,371 | ₩71,371 | ₩70,461 | ₩70,648 | -1.01% | 4만 |
|---|
| 2025.12.01 | ₩71,009 | ₩71,638 | ₩71,009 | ₩71,264 | +0.36% | 2.5만 |
|---|
| 2025.11.28 | ₩71,090 | ₩71,478 | ₩70,942 | ₩71,304 | +0.30% | 2만 |
|---|
| 2025.11.26 | ₩70,501 | ₩71,437 | ₩70,501 | ₩70,969 | +0.66% | 5만 |
|---|
| 2025.11.25 | ₩69,805 | ₩70,702 | ₩69,805 | ₩70,488 | +0.98% | 2.4만 |
|---|
| 2025.11.24 | ₩69,779 | ₩69,792 | ₩69,110 | ₩69,685 | -0.13% | 3.5만 |
|---|
| 2025.11.21 | ₩68,374 | ₩70,247 | ₩68,374 | ₩69,792 | +2.07% | 5.2만 |
|---|
| 2025.11.20 | ₩69,230 | ₩69,792 | ₩68,106 | ₩68,106 | -1.62% | 3.2만 |
|---|
| 2025.11.19 | ₩69,110 | ₩69,243 | ₩68,615 | ₩68,815 | -0.43% | 3.9만 |
|---|
| 2025.11.18 | ₩68,882 | ₩69,872 | ₩68,869 | ₩69,578 | +1.01% | 3.6만 |
|---|
| 2025.11.17 | ₩70,247 | ₩70,247 | ₩68,869 | ₩69,070 | -1.68% | 3.8만 |
|---|
| 2025.11.14 | ₩70,340 | ₩70,742 | ₩69,939 | ₩70,421 | +0.11% | 19.9만 |
|---|
| 2025.11.13 | ₩70,715 | ₩71,076 | ₩70,220 | ₩70,300 | -0.59% | 2.9만 |
|---|
| 2025.11.12 | ₩70,902 | ₩71,330 | ₩70,782 | ₩70,782 | -0.17% | 2.8만 |
|---|
| 2025.11.11 | ₩70,555 | ₩71,197 | ₩70,555 | ₩70,902 | +0.49% | 5.5만 |
|---|
| 2025.11.10 | ₩70,207 | ₩70,514 | ₩69,631 | ₩70,340 | +0.19% | 2.5만 |
|---|
| 2025.11.07 | ₩69,297 | ₩70,006 | ₩69,217 | ₩70,006 | +1.02% | 1.3만 |
|---|
| 2025.11.06 | ₩69,484 | ₩70,060 | ₩69,324 | ₩69,324 | -0.23% | 3.1만 |
|---|
| 2025.11.05 | ₩68,829 | ₩69,859 | ₩68,829 | ₩69,498 | +0.97% | 6.1만 |
|---|
| 2025.11.04 | ₩68,762 | ₩69,029 | ₩68,494 | ₩68,909 | +0.21% | 3.4만 |
|---|
| 2025.11.03 | ₩69,377 | ₩69,377 | ₩68,508 | ₩69,324 | -0.08% | 3.1만 |
|---|
| 2025.10.31 | ₩69,337 | ₩69,631 | ₩68,829 | ₩69,444 | +0.15% | 2.6만 |
|---|
| 2025.10.30 | ₩69,444 | ₩70,287 | ₩69,391 | ₩69,391 | -0.08% | 1.8만 |
|---|
| 2025.10.29 | ₩70,193 | ₩70,555 | ₩69,725 | ₩69,738 | -0.65% | 4.1만 |
|---|
| 2025.10.28 | ₩70,702 | ₩70,702 | ₩70,046 | ₩70,327 | -0.53% | 4만 |
|---|
| 2025.10.27 | ₩70,942 | ₩70,996 | ₩70,555 | ₩70,862 | -0.11% | 3.7만 |
|---|
| 2025.10.24 | ₩70,916 | ₩71,197 | ₩70,648 | ₩70,648 | -0.38% | 1.9만 |
|---|
| 2025.10.23 | ₩70,314 | ₩70,702 | ₩70,193 | ₩70,528 | +0.30% | 3만 |
|---|
| 2025.10.22 | ₩69,377 | ₩69,912 | ₩69,377 | ₩69,872 | +0.71% | 2.3만 |
|---|
| 2025.10.21 | ₩69,404 | ₩69,712 | ₩69,217 | ₩69,484 | +0.12% | 1.9만 |
|---|
| 2025.10.20 | ₩68,936 | ₩69,404 | ₩68,936 | ₩69,404 | +0.68% | 1.2만 |
|---|
| 2025.10.17 | ₩68,374 | ₩68,789 | ₩68,374 | ₩68,735 | +0.53% | 1.4만 |
|---|
| 2025.10.16 | ₩69,324 | ₩69,404 | ₩68,147 | ₩68,320 | -1.45% | 4.9만 |
|---|
| 2025.10.15 | ₩69,538 | ₩69,819 | ₩68,815 | ₩69,136 | -0.58% | 2.1만 |
|---|
| 2025.10.14 | ₩67,665 | ₩69,364 | ₩67,665 | ₩69,177 | +2.23% | 2.3만 |
|---|
| 2025.10.13 | ₩67,598 | ₩68,521 | ₩67,598 | ₩68,387 | +1.17% | 2.4만 |
|---|
| 2025.10.10 | ₩68,856 | ₩68,882 | ₩66,862 | ₩66,862 | -2.89% | 2.5만 |
|---|