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 | ₩76,870 | ₩76,910 | ₩76,642 | ₩76,696 | -0.23% | 5.2만 |
| 2026.10.08 | ₩76,240 | ₩77,326 | ₩76,146 | ₩77,326 | +1.42% | 3.5만 |
| 2026.10.07 | ₩76,669 | ₩76,669 | ₩76,146 | ₩76,146 | -0.68% | 16.4만 |
| 2026.10.06 | ₩76,414 | ₩76,991 | ₩76,414 | ₩76,870 | +0.60% | 4.5만 |
| 2026.10.05 | ₩76,374 | ₩76,521 | ₩75,730 | ₩76,347 | -0.04% | 4.1만 |
| 2026.10.02 | ₩76,723 | ₩77,058 | ₩76,428 | ₩76,602 | -0.16% | 6.6만 |
| 2026.10.01 | ₩76,548 | ₩76,696 | ₩75,931 | ₩76,562 | +0.02% | 5.4만 |
| 2026.09.30 | ₩77,594 | ₩77,594 | ₩76,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,642 |
| -1.23% |
| 4.7만 |
| 2026.09.29 | ₩77,353 | ₩77,500 | ₩76,924 | ₩77,192 | -0.21% | 9.1만 |
|---|
| 2026.09.28 | ₩78,091 | ₩78,171 | ₩77,514 | ₩77,688 | -0.52% | 4.8만 |
|---|
| 2026.09.25 | ₩77,903 | ₩78,265 | ₩77,567 | ₩78,238 | +0.43% | 8.3만 |
|---|
| 2026.09.24 | ₩78,788 | ₩78,842 | ₩77,930 | ₩77,997 | -1.00% | 4.3만 |
|---|
| 2026.09.23 | ₩78,989 | ₩79,069 | ₩78,426 | ₩78,426 | -0.71% | 3.4만 |
|---|
| 2026.09.22 | ₩79,673 | ₩79,673 | ₩79,016 | ₩79,016 | -0.82% | 4.9만 |
|---|
| 2026.09.21 | ₩79,593 | ₩79,834 | ₩79,365 | ₩79,365 | -0.29% | 6.3만 |
|---|
| 2026.09.18 | ₩80,504 | ₩80,504 | ₩80,022 | ₩80,089 | -0.52% | 6.6만 |
|---|
| 2026.09.17 | ₩81,162 | ₩81,390 | ₩80,867 | ₩80,867 | -0.36% | 4.3만 |
|---|
| 2026.09.16 | ₩81,778 | ₩81,832 | ₩80,250 | ₩80,652 | -1.38% | 4.3만 |
|---|
| 2026.09.15 | ₩82,087 | ₩82,087 | ₩81,671 | ₩81,805 | -0.34% | 3.9만 |
|---|
| 2026.09.14 | ₩82,462 | ₩82,570 | ₩82,141 | ₩82,167 | -0.36% | 4만 |
|---|
| 2026.09.11 | ₩82,395 | ₩82,436 | ₩81,846 | ₩81,993 | -0.49% | 4.9만 |
|---|
| 2026.09.10 | ₩82,100 | ₩82,100 | ₩81,778 | ₩81,846 | -0.31% | 3.4만 |
|---|
| 2026.09.09 | ₩83,307 | ₩83,307 | ₩81,872 | ₩81,886 | -1.71% | 5.7만 |
|---|
| 2026.09.08 | ₩83,991 | ₩84,018 | ₩83,374 | ₩83,428 | -0.67% | 3.8만 |
|---|
| 2026.09.04 | ₩84,635 | ₩84,782 | ₩84,300 | ₩84,326 | -0.36% | 100.6만 |
|---|
| 2026.09.03 | ₩84,863 | ₩84,957 | ₩84,380 | ₩84,836 | -0.03% | 3.7만 |
|---|
| 2026.09.02 | ₩84,045 | ₩84,823 | ₩84,045 | ₩84,514 | +0.56% | 5.4만 |
|---|
| 2026.09.01 | ₩84,353 | ₩84,528 | ₩83,710 | ₩83,897 | -0.54% | 2.8만 |
|---|
| 2026.08.31 | ₩84,715 | ₩84,715 | ₩84,098 | ₩84,112 | -0.71% | 6.5만 |
|---|
| 2026.08.28 | ₩84,997 | ₩85,212 | ₩84,608 | ₩84,756 | -0.28% | 2.5만 |
|---|
| 2026.08.27 | ₩84,917 | ₩85,158 | ₩84,635 | ₩84,729 | -0.22% | 11.4만 |
|---|
| 2026.08.26 | ₩85,507 | ₩85,842 | ₩85,453 | ₩85,574 | +0.08% | 3만 |
|---|
| 2026.08.25 | ₩85,748 | ₩85,748 | ₩84,997 | ₩85,520 | -0.27% | 3.5만 |
|---|
| 2026.08.24 | ₩85,748 | ₩86,258 | ₩85,735 | ₩85,976 | +0.27% | 3만 |
|---|
| 2026.08.21 | ₩85,279 | ₩85,761 | ₩85,279 | ₩85,601 | +0.38% | 4만 |
|---|
| 2026.08.20 | ₩85,493 | ₩85,614 | ₩85,010 | ₩85,051 | -0.52% | 3.2만 |
|---|
| 2026.08.19 | ₩85,386 | ₩86,392 | ₩85,386 | ₩85,828 | +0.52% | 4.5만 |
|---|
| 2026.08.18 | ₩85,104 | ₩85,466 | ₩84,957 | ₩84,970 | -0.16% | 3.8만 |
|---|
| 2026.08.17 | ₩85,091 | ₩85,118 | ₩84,474 | ₩84,501 | -0.69% | 4.6만 |
|---|
| 2026.08.14 | ₩85,037 | ₩85,466 | ₩84,984 | ₩85,426 | +0.46% | 4.7만 |
|---|
| 2026.08.13 | ₩84,340 | ₩85,037 | ₩84,340 | ₩84,997 | +0.78% | 5만 |
|---|
| 2026.08.12 | ₩83,978 | ₩84,206 | ₩83,736 | ₩84,139 | +0.19% | 3.7만 |
|---|
| 2026.08.11 | ₩83,643 | ₩84,125 | ₩83,643 | ₩84,018 | +0.45% | 3.4만 |
|---|
| 2026.08.10 | ₩83,683 | ₩83,857 | ₩83,227 | ₩83,817 | +0.16% | 7.1만 |
|---|
| 2026.08.07 | ₩83,348 | ₩84,166 | ₩83,066 | ₩84,005 | +0.79% | 5.1만 |
|---|
| 2026.08.06 | ₩84,608 | ₩84,608 | ₩83,495 | ₩83,629 | -1.16% | 4.5만 |
|---|
| 2026.08.05 | ₩84,863 | ₩84,863 | ₩83,710 | ₩84,072 | -0.93% | 4.8만 |
|---|
| 2026.08.04 | ₩84,058 | ₩84,917 | ₩83,441 | ₩84,876 | +0.97% | 6만 |
|---|
| 2026.08.03 | ₩84,581 | ₩85,158 | ₩84,233 | ₩84,447 | -0.16% | 6.2만 |
|---|
| 2026.07.31 | ₩84,166 | ₩84,166 | ₩83,401 | ₩84,018 | -0.18% | 5.5만 |
|---|
| 2026.07.30 | ₩84,447 | ₩84,447 | ₩83,401 | ₩84,286 | -0.19% | 7.1만 |
|---|
| 2026.07.29 | ₩85,547 | ₩85,922 | ₩85,051 | ₩85,185 | -0.42% | 8.9만 |
|---|
| 2026.07.28 | ₩84,702 | ₩85,681 | ₩84,702 | ₩85,265 | +0.66% | 7.2만 |
|---|
| 2026.07.27 | ₩83,307 | ₩84,098 | ₩83,307 | ₩83,978 | +0.80% | 6.5만 |
|---|
| 2026.07.24 | ₩82,087 | ₩83,321 | ₩82,087 | ₩83,280 | +1.45% | 3.5만 |
|---|
| 2026.07.23 | ₩82,650 | ₩82,650 | ₩81,725 | ₩81,913 | -0.89% | 4.1만 |
|---|
| 2026.07.22 | ₩82,905 | ₩83,307 | ₩82,717 | ₩82,878 | -0.03% | 3.6만 |
|---|
| 2026.07.21 | ₩81,926 | ₩82,369 | ₩81,711 | ₩82,328 | +0.49% | 3.4만 |
|---|
| 2026.07.20 | ₩82,556 | ₩82,556 | ₩81,966 | ₩82,006 | -0.67% | 3.6만 |
|---|
| 2026.07.17 | ₩82,905 | ₩83,844 | ₩82,342 | ₩82,449 | -0.55% | 5만 |
|---|
| 2026.07.16 | ₩81,095 | ₩82,650 | ₩81,095 | ₩82,637 | +1.90% | 9만 |
|---|
| 2026.07.15 | ₩80,344 | ₩81,215 | ₩80,344 | ₩80,920 | +0.72% | 4.2만 |
|---|
| 2026.07.14 | ₩80,692 | ₩80,840 | ₩80,129 | ₩80,344 | -0.43% | 3.1만 |
|---|
| 2026.07.13 | ₩80,545 | ₩81,001 | ₩80,518 | ₩80,719 | +0.22% | 4.1만 |
|---|
| 2026.07.10 | ₩79,660 | ₩80,129 | ₩79,660 | ₩80,008 | +0.44% | 2.6만 |
|---|
| 2026.07.09 | ₩79,069 | ₩79,646 | ₩79,002 | ₩79,271 | +0.25% | 4.3만 |
|---|
| 2026.07.08 | ₩79,593 | ₩79,593 | ₩79,002 | ₩79,096 | -0.62% | 2.7만 |
|---|
| 2026.07.07 | ₩79,391 | ₩80,035 | ₩79,391 | ₩79,472 | +0.10% | 2.6만 |
|---|
| 2026.07.06 | ₩78,842 | ₩78,909 | ₩78,453 | ₩78,801 | -0.05% | 3.1만 |
|---|
| 2026.07.02 | ₩78,667 | ₩78,868 | ₩78,238 | ₩78,815 | +0.19% | 3.3만 |
|---|
| 2026.07.01 | ₩77,863 | ₩78,573 | ₩77,863 | ₩78,211 | +0.45% | 3만 |
|---|
| 2026.06.30 | ₩79,056 | ₩79,056 | ₩77,782 | ₩77,782 | -1.61% | 5.1만 |
|---|
| 2026.06.29 | ₩79,914 | ₩79,914 | ₩78,962 | ₩79,190 | -0.91% | 5만 |
|---|
| 2026.06.26 | ₩78,989 | ₩79,646 | ₩78,989 | ₩79,619 | +0.80% | 5.7만 |
|---|
| 2026.06.25 | ₩78,305 | ₩79,418 | ₩78,305 | ₩79,002 | +0.89% | 8.5만 |
|---|
| 2026.06.24 | ₩77,849 | ₩78,292 | ₩77,728 | ₩78,251 | +0.52% | 5.3만 |
|---|
| 2026.06.23 | ₩77,071 | ₩77,970 | ₩76,910 | ₩77,889 | +1.06% | 3.3만 |
|---|
| 2026.06.22 | ₩76,723 | ₩77,433 | ₩76,723 | ₩76,977 | +0.33% | 2.3만 |
|---|
| 2026.06.18 | ₩77,608 | ₩77,675 | ₩77,246 | ₩77,299 | -0.40% | 113.1만 |
|---|
| 2026.06.17 | ₩78,895 | ₩78,895 | ₩77,232 | ₩77,407 | -1.89% | 6.1만 |
|---|
| 2026.06.16 | ₩79,391 | ₩79,566 | ₩78,962 | ₩79,150 | -0.30% | 2.5만 |
|---|
| 2026.06.15 | ₩80,384 | ₩80,504 | ₩79,257 | ₩79,257 | -1.40% | 3.2만 |
|---|
| 2026.06.12 | ₩79,686 | ₩80,652 | ₩79,686 | ₩80,652 | +1.21% | 1.8만 |
|---|
| 2026.06.11 | ₩78,962 | ₩79,713 | ₩78,922 | ₩79,445 | +0.61% | 5.2만 |
|---|
| 2026.06.10 | ₩78,399 | ₩79,271 | ₩78,251 | ₩78,627 | +0.29% | 3.3만 |
|---|
| 2026.06.09 | ₩78,050 | ₩78,506 | ₩77,769 | ₩78,305 | +0.33% | 3.4만 |
|---|
| 2026.06.08 | ₩77,983 | ₩78,225 | ₩77,728 | ₩77,795 | -0.24% | 3.3만 |
|---|
| 2026.06.05 | ₩78,050 | ₩78,345 | ₩77,809 | ₩78,037 | -0.02% | 2.6만 |
|---|
| 2026.06.04 | ₩77,916 | ₩78,466 | ₩77,903 | ₩78,144 | +0.29% | 4.7만 |
|---|
| 2026.06.03 | ₩78,010 | ₩78,050 | ₩77,326 | ₩77,340 | -0.86% | 2.4만 |
|---|
| 2026.06.02 | ₩78,184 | ₩78,587 | ₩78,117 | ₩78,359 | +0.22% | 2.3만 |
|---|
| 2026.06.01 | ₩78,560 | ₩78,707 | ₩78,251 | ₩78,251 | -0.39% | 3.6만 |
|---|
| 2026.05.29 | ₩78,587 | ₩78,989 | ₩78,506 | ₩78,640 | +0.07% | 2.6만 |
|---|
| 2026.05.28 | ₩78,171 | ₩78,600 | ₩78,171 | ₩78,466 | +0.38% | 2.7만 |
|---|
| 2026.05.27 | ₩78,023 | ₩78,707 | ₩78,023 | ₩78,184 | +0.21% | 2.7만 |
|---|
| 2026.05.26 | ₩78,520 | ₩78,627 | ₩77,997 | ₩78,077 | -0.56% | 4.7만 |
|---|
| 2026.05.22 | ₩77,527 | ₩78,587 | ₩77,527 | ₩78,506 | +1.26% | 2.1만 |
|---|
| 2026.05.21 | ₩76,361 | ₩77,286 | ₩75,891 | ₩77,192 | +1.09% | 2.9만 |
|---|
| 2026.05.20 | ₩76,025 | ₩76,589 | ₩75,770 | ₩76,535 | +0.67% | 2만 |
|---|
| 2026.05.19 | ₩75,824 | ₩76,280 | ₩75,395 | ₩76,226 | +0.53% | 2만 |
|---|
| 2026.05.18 | ₩75,449 | ₩75,998 | ₩75,449 | ₩75,824 | +0.50% | 2.8만 |
|---|
| 2026.05.15 | ₩75,636 | ₩75,663 | ₩74,738 | ₩75,006 | -0.83% | 2.8만 |
|---|
| 2026.05.14 | ₩75,556 | ₩76,106 | ₩75,556 | ₩75,717 | +0.21% | 1.8만 |
|---|
| 2026.05.13 | ₩75,221 | ₩75,449 | ₩74,872 | ₩75,274 | +0.07% | 1.9만 |
|---|
| 2026.05.12 | ₩75,368 | ₩75,462 | ₩74,724 | ₩75,288 | -0.11% | 1.8만 |
|---|
| 2026.05.11 | ₩76,119 | ₩76,119 | ₩74,859 | ₩74,966 | -1.52% | 3.6만 |
|---|
| 2026.05.08 | ₩75,770 | ₩75,945 | ₩75,341 | ₩75,797 | +0.04% | 118.2만 |
|---|
| 2026.05.07 | ₩75,958 | ₩75,958 | ₩75,140 | ₩75,556 | -0.53% | 4.4만 |
|---|
| 2026.05.06 | ₩76,213 | ₩76,468 | ₩76,012 | ₩76,173 | -0.05% | 3.1만 |
|---|
| 2026.05.05 | ₩75,757 | ₩76,441 | ₩75,542 | ₩76,200 | +0.58% | 4.7만 |
|---|
| 2026.05.04 | ₩75,972 | ₩76,092 | ₩75,382 | ₩75,610 | -0.48% | 3.6만 |
|---|
| 2026.05.01 | ₩76,615 | ₩76,615 | ₩76,173 | ₩76,213 | -0.53% | 3.1만 |
|---|
| 2026.04.30 | ₩74,899 | ₩76,656 | ₩74,845 | ₩76,656 | +2.35% | 4.2만 |
|---|
| 2026.04.29 | ₩75,247 | ₩75,650 | ₩75,167 | ₩75,489 | +0.32% | 3.4만 |
|---|
| 2026.04.28 | ₩75,301 | ₩75,677 | ₩75,019 | ₩75,194 | -0.14% | 3.2만 |
|---|
| 2026.04.27 | ₩74,684 | ₩75,100 | ₩74,684 | ₩74,859 | +0.23% | 2.9만 |
|---|
| 2026.04.24 | ₩74,979 | ₩74,979 | ₩74,376 | ₩74,510 | -0.63% | 3.4만 |
|---|
| 2026.04.23 | ₩74,724 | ₩75,060 | ₩74,483 | ₩75,006 | +0.38% | 3.1만 |
|---|
| 2026.04.22 | ₩75,382 | ₩75,382 | ₩74,496 | ₩74,577 | -1.07% | 4.3만 |
|---|
| 2026.04.21 | ₩74,604 | ₩75,408 | ₩74,604 | ₩75,100 | +0.67% | 2.8만 |
|---|
| 2026.04.20 | ₩74,282 | ₩74,885 | ₩74,255 | ₩74,644 | +0.49% | 2.7만 |
|---|
| 2026.04.17 | ₩73,611 | ₩74,416 | ₩73,531 | ₩74,416 | +1.09% | 2.2만 |
|---|
| 2026.04.16 | ₩73,625 | ₩74,389 | ₩73,625 | ₩74,349 | +0.98% | 4만 |
|---|
| 2026.04.15 | ₩73,303 | ₩73,853 | ₩72,941 | ₩73,585 | +0.38% | 3.3만 |
|---|
| 2026.04.14 | ₩73,491 | ₩73,598 | ₩72,847 | ₩73,450 | -0.05% | 2.8만 |
|---|
| 2026.04.13 | ₩73,558 | ₩73,625 | ₩73,061 | ₩73,625 | +0.09% | 5만 |
|---|
| 2026.04.10 | ₩74,054 | ₩74,054 | ₩73,330 | ₩73,424 | -0.85% | 4.5만 |
|---|
| 2026.04.09 | ₩73,692 | ₩74,416 | ₩73,692 | ₩73,920 | +0.31% | 3.2만 |
|---|
| 2026.04.08 | ₩73,531 | ₩74,027 | ₩73,424 | ₩74,014 | +0.66% | 5.8만 |
|---|
| 2026.04.07 | ₩74,309 | ₩74,563 | ₩73,893 | ₩74,040 | -0.36% | 8.4만 |
|---|
| 2026.04.06 | ₩73,973 | ₩74,470 | ₩73,772 | ₩74,470 | +0.67% | 4.5만 |
|---|
| 2026.04.02 | ₩74,443 | ₩74,443 | ₩73,853 | ₩74,201 | -0.32% | 3만 |
|---|
| 2026.04.01 | ₩74,282 | ₩74,577 | ₩73,759 | ₩74,094 | -0.25% | 5.2만 |
|---|
| 2026.03.31 | ₩74,684 | ₩75,033 | ₩73,866 | ₩74,644 | -0.05% | 17.2만 |
|---|
| 2026.03.30 | ₩75,113 | ₩75,113 | ₩73,987 | ₩74,282 | -1.11% | 3.4만 |
|---|
| 2026.03.27 | ₩74,577 | ₩75,113 | ₩74,242 | ₩74,537 | -0.05% | 12만 |
|---|
| 2026.03.26 | ₩74,134 | ₩75,019 | ₩74,134 | ₩74,644 | +0.69% | 8.1만 |
|---|
| 2026.03.25 | ₩74,094 | ₩74,416 | ₩74,027 | ₩74,268 | +0.24% | 1.5만 |
|---|
| 2026.03.24 | ₩73,035 | ₩74,523 | ₩73,035 | ₩74,067 | +1.41% | 4.2만 |
|---|
| 2026.03.23 | ₩72,981 | ₩73,611 | ₩72,713 | ₩73,061 | +0.11% | 2.5만 |
|---|
| 2026.03.20 | ₩73,880 | ₩73,987 | ₩73,222 | ₩73,424 | -0.62% | 1.7만 |
|---|
| 2026.03.19 | ₩73,517 | ₩74,429 | ₩73,517 | ₩73,799 | +0.38% | 2.5만 |
|---|
| 2026.03.18 | ₩73,947 | ₩74,175 | ₩73,745 | ₩73,772 | -0.24% | 2.9만 |
|---|
| 2026.03.17 | ₩73,987 | ₩74,443 | ₩73,987 | ₩74,000 | +0.02% | 2.6만 |
|---|
| 2026.03.16 | ₩73,598 | ₩73,826 | ₩73,397 | ₩73,450 | -0.20% | 2.7만 |
|---|
| 2026.03.13 | ₩73,544 | ₩73,732 | ₩73,142 | ₩73,209 | -0.46% | 2.5만 |
|---|
| 2026.03.12 | ₩73,410 | ₩74,067 | ₩73,249 | ₩73,249 | -0.22% | 2.7만 |
|---|
| 2026.03.11 | ₩73,786 | ₩74,040 | ₩73,397 | ₩73,772 | -0.02% | 2.2만 |
|---|
| 2026.03.10 | ₩73,893 | ₩74,631 | ₩73,625 | ₩73,692 | -0.27% | 2만 |
|---|
| 2026.03.09 | ₩74,832 | ₩74,832 | ₩73,330 | ₩73,960 | -1.16% | 3.6만 |
|---|
| 2026.03.06 | ₩75,542 | ₩75,542 | ₩74,242 | ₩75,180 | -0.48% | 2.8만 |
|---|
| 2026.03.05 | ₩76,039 | ₩76,481 | ₩75,730 | ₩75,972 | -0.09% | 4.4만 |
|---|
| 2026.03.04 | ₩75,663 | ₩76,481 | ₩75,355 | ₩76,280 | +0.82% | 6.7만 |
|---|
| 2026.03.03 | ₩75,824 | ₩75,972 | ₩74,698 | ₩75,583 | -0.32% | 3.1만 |
|---|
| 2026.03.02 | ₩75,610 | ₩76,240 | ₩75,140 | ₩76,119 | +0.67% | 3.7만 |
|---|
| 2026.02.27 | ₩75,878 | ₩75,878 | ₩75,140 | ₩75,542 | -0.44% | 1.9만 |
|---|
| 2026.02.26 | ₩75,650 | ₩76,334 | ₩75,650 | ₩76,065 | +0.55% | 3.3만 |
|---|
| 2026.02.25 | ₩75,449 | ₩75,449 | ₩74,684 | ₩75,355 | -0.12% | 2.4만 |
|---|
| 2026.02.24 | ₩75,194 | ₩75,596 | ₩75,087 | ₩75,435 | +0.32% | 1.2만 |
|---|
| 2026.02.23 | ₩76,253 | ₩76,468 | ₩74,738 | ₩75,422 | -1.09% | 2.6만 |
|---|
| 2026.02.20 | ₩75,610 | ₩76,334 | ₩75,569 | ₩76,307 | +0.92% | 2만 |
|---|
| 2026.02.19 | ₩75,838 | ₩76,226 | ₩75,435 | ₩75,690 | -0.19% | 2.3만 |
|---|
| 2026.02.18 | ₩75,663 | ₩76,200 | ₩75,663 | ₩75,931 | +0.35% | 2.2만 |
|---|
| 2026.02.17 | ₩76,803 | ₩76,803 | ₩75,489 | ₩76,119 | -0.89% | 3.4만 |
|---|
| 2026.02.13 | ₩75,690 | ₩76,709 | ₩75,623 | ₩76,602 | +1.20% | 6.6만 |
|---|
| 2026.02.12 | ₩76,736 | ₩77,125 | ₩75,301 | ₩75,556 | -1.54% | 2.3만 |
|---|
| 2026.02.11 | ₩76,414 | ₩76,776 | ₩76,334 | ₩76,696 | +0.37% | 1.9만 |
|---|
| 2026.02.10 | ₩76,025 | ₩76,361 | ₩76,025 | ₩76,213 | +0.25% | 3만 |
|---|
| 2026.02.09 | ₩75,918 | ₩76,146 | ₩75,596 | ₩75,985 | +0.09% | 3.8만 |
|---|
| 2026.02.06 | ₩75,127 | ₩76,267 | ₩75,127 | ₩76,253 | +1.50% | 3.4만 |
|---|
| 2026.02.05 | ₩75,207 | ₩75,207 | ₩74,255 | ₩74,791 | -0.55% | 3.8만 |
|---|
| 2026.02.04 | ₩74,939 | ₩75,502 | ₩74,939 | ₩75,341 | +0.54% | 4.4만 |
|---|
| 2026.02.03 | ₩72,914 | ₩73,920 | ₩72,914 | ₩73,880 | +1.32% | 2만 |
|---|
| 2026.02.02 | ₩72,646 | ₩73,263 | ₩72,552 | ₩73,061 | +0.57% | 3.1만 |
|---|
| 2026.01.30 | ₩72,284 | ₩72,941 | ₩71,962 | ₩72,941 | +0.91% | 1.9만 |
|---|
| 2026.01.29 | ₩72,337 | ₩72,766 | ₩72,310 | ₩72,351 | +0.02% | 2.3만 |
|---|
| 2026.01.28 | ₩72,029 | ₩72,069 | ₩71,412 | ₩71,761 | -0.37% | 2.3만 |
|---|
| 2026.01.27 | ₩71,948 | ₩72,042 | ₩71,586 | ₩71,922 | -0.04% | 3.7만 |
|---|
| 2026.01.26 | ₩72,485 | ₩72,538 | ₩71,908 | ₩72,163 | -0.44% | 2.7만 |
|---|
| 2026.01.23 | ₩72,632 | ₩72,914 | ₩72,190 | ₩72,324 | -0.42% | 68.6만 |
|---|
| 2026.01.22 | ₩72,418 | ₩73,115 | ₩72,324 | ₩72,579 | +0.22% | 3.6만 |
|---|
| 2026.01.21 | ₩71,613 | ₩72,485 | ₩71,613 | ₩72,351 | +1.03% | 9.3만 |
|---|
| 2026.01.20 | ₩71,318 | ₩71,734 | ₩70,943 | ₩71,238 | -0.11% | 4.9만 |
|---|
| 2026.01.16 | ₩72,083 | ₩72,083 | ₩71,734 | ₩71,868 | -0.30% | 2.8만 |
|---|
| 2026.01.15 | ₩72,163 | ₩72,458 | ₩71,922 | ₩72,297 | +0.19% | 6.1만 |
|---|
| 2026.01.14 | ₩71,814 | ₩72,632 | ₩71,814 | ₩72,270 | +0.63% | 1.9만 |
|---|
| 2026.01.13 | ₩71,948 | ₩72,324 | ₩71,694 | ₩71,922 | -0.04% | 3만 |
|---|
| 2026.01.12 | ₩72,257 | ₩72,257 | ₩71,412 | ₩71,640 | -0.85% | 7.4만 |
|---|
| 2026.01.09 | ₩72,565 | ₩72,632 | ₩71,975 | ₩72,270 | -0.41% | 2.7만 |
|---|
| 2026.01.08 | ₩70,379 | ₩72,753 | ₩70,379 | ₩72,284 | +2.71% | 2.5만 |
|---|
| 2026.01.07 | ₩71,640 | ₩71,640 | ₩70,272 | ₩70,353 | -1.80% | 2.1만 |
|---|
| 2026.01.06 | ₩71,251 | ₩71,519 | ₩71,197 | ₩71,238 | -0.02% | 7.2만 |
|---|
| 2026.01.05 | ₩71,251 | ₩71,640 | ₩70,902 | ₩71,305 | +0.08% | 5.1만 |
|---|
| 2026.01.02 | ₩69,937 | ₩70,956 | ₩69,494 | ₩70,674 | +1.05% | 15.9만 |
|---|
| 2025.12.31 | ₩70,004 | ₩70,071 | ₩69,789 | ₩69,789 | -0.31% | 1.2만 |
|---|
| 2025.12.30 | ₩70,178 | ₩70,178 | ₩69,977 | ₩70,071 | -0.15% | 2만 |
|---|
| 2025.12.29 | ₩70,259 | ₩70,312 | ₩70,071 | ₩70,111 | -0.21% | 2.2만 |
|---|
| 2025.12.26 | ₩70,138 | ₩70,393 | ₩70,017 | ₩70,326 | +0.27% | 4.6만 |
|---|
| 2025.12.24 | ₩69,923 | ₩70,299 | ₩69,789 | ₩70,232 | +0.44% | 4만 |
|---|
| 2025.12.23 | ₩70,125 | ₩70,259 | ₩69,789 | ₩69,910 | -0.31% | 2.4만 |
|---|
| 2025.12.22 | ₩70,245 | ₩70,433 | ₩69,923 | ₩70,138 | -0.15% | 2.9만 |
|---|
| 2025.12.19 | ₩70,902 | ₩71,063 | ₩70,755 | ₩70,876 | -0.04% | 2.7만 |
|---|
| 2025.12.18 | ₩71,318 | ₩71,452 | ₩70,862 | ₩70,929 | -0.55% | 7.4만 |
|---|
| 2025.12.17 | ₩70,889 | ₩71,332 | ₩70,808 | ₩71,251 | +0.51% | 2.3만 |
|---|
| 2025.12.16 | ₩71,586 | ₩71,694 | ₩70,473 | ₩70,701 | -1.24% | 3만 |
|---|
| 2025.12.15 | ₩72,203 | ₩72,203 | ₩71,533 | ₩71,801 | -0.56% | 3.2만 |
|---|
| 2025.12.12 | ₩72,418 | ₩72,418 | ₩71,774 | ₩71,935 | -0.67% | 4.3만 |
|---|
| 2025.12.11 | ₩71,573 | ₩72,351 | ₩71,573 | ₩72,096 | +0.73% | 3.4만 |
|---|
| 2025.12.10 | ₩70,768 | ₩71,828 | ₩70,674 | ₩71,761 | +1.40% | 4.5만 |
|---|
| 2025.12.09 | ₩70,527 | ₩71,224 | ₩70,527 | ₩70,795 | +0.38% | 1.9만 |
|---|
| 2025.12.08 | ₩71,077 | ₩71,077 | ₩70,460 | ₩70,554 | -0.74% | 2.4만 |
|---|
| 2025.12.05 | ₩71,238 | ₩71,720 | ₩71,238 | ₩71,291 | +0.08% | 1.8만 |
|---|
| 2025.12.04 | ₩71,184 | ₩71,251 | ₩70,902 | ₩71,197 | +0.02% | 1.8만 |
|---|
| 2025.12.03 | ₩70,862 | ₩71,412 | ₩70,862 | ₩71,090 | +0.32% | 2.5만 |
|---|
| 2025.12.02 | ₩71,546 | ₩71,546 | ₩70,634 | ₩70,822 | -1.01% | 4만 |
|---|
| 2025.12.01 | ₩71,184 | ₩71,814 | ₩71,184 | ₩71,439 | +0.36% | 2.5만 |
|---|
| 2025.11.28 | ₩71,264 | ₩71,653 | ₩71,117 | ₩71,479 | +0.30% | 2만 |
|---|
| 2025.11.26 | ₩70,674 | ₩71,613 | ₩70,674 | ₩71,144 | +0.66% | 5만 |
|---|
| 2025.11.25 | ₩69,977 | ₩70,876 | ₩69,977 | ₩70,661 | +0.98% | 2.4만 |
|---|
| 2025.11.24 | ₩69,950 | ₩69,964 | ₩69,280 | ₩69,856 | -0.13% | 3.5만 |
|---|
| 2025.11.21 | ₩68,542 | ₩70,420 | ₩68,542 | ₩69,964 | +2.07% | 5.2만 |
|---|
| 2025.11.20 | ₩69,400 | ₩69,964 | ₩68,274 | ₩68,274 | -1.62% | 3.2만 |
|---|
| 2025.11.19 | ₩69,280 | ₩69,414 | ₩68,783 | ₩68,985 | -0.43% | 3.9만 |
|---|
| 2025.11.18 | ₩69,052 | ₩70,044 | ₩69,038 | ₩69,749 | +1.01% | 3.6만 |
|---|
| 2025.11.17 | ₩70,420 | ₩70,420 | ₩69,038 | ₩69,239 | -1.68% | 3.8만 |
|---|
| 2025.11.14 | ₩70,513 | ₩70,916 | ₩70,111 | ₩70,594 | +0.11% | 19.9만 |
|---|
| 2025.11.13 | ₩70,889 | ₩71,251 | ₩70,393 | ₩70,473 | -0.59% | 2.9만 |
|---|
| 2025.11.12 | ₩71,077 | ₩71,506 | ₩70,956 | ₩70,956 | -0.17% | 2.8만 |
|---|
| 2025.11.11 | ₩70,728 | ₩71,372 | ₩70,728 | ₩71,077 | +0.49% | 5.5만 |
|---|
| 2025.11.10 | ₩70,379 | ₩70,688 | ₩69,803 | ₩70,513 | +0.19% | 2.5만 |
|---|
| 2025.11.07 | ₩69,467 | ₩70,178 | ₩69,387 | ₩70,178 | +1.02% | 1.3만 |
|---|
| 2025.11.06 | ₩69,655 | ₩70,232 | ₩69,494 | ₩69,494 | -0.23% | 3.1만 |
|---|
| 2025.11.05 | ₩68,998 | ₩70,031 | ₩68,998 | ₩69,669 | +0.97% | 6.1만 |
|---|
| 2025.11.04 | ₩68,931 | ₩69,199 | ₩68,663 | ₩69,079 | +0.21% | 3.4만 |
|---|
| 2025.11.03 | ₩69,548 | ₩69,548 | ₩68,676 | ₩69,494 | -0.08% | 3.1만 |
|---|
| 2025.10.31 | ₩69,508 | ₩69,803 | ₩68,998 | ₩69,615 | +0.15% | 2.6만 |
|---|
| 2025.10.30 | ₩69,615 | ₩70,460 | ₩69,561 | ₩69,561 | -0.08% | 1.8만 |
|---|
| 2025.10.29 | ₩70,366 | ₩70,728 | ₩69,897 | ₩69,910 | -0.65% | 4.1만 |
|---|
| 2025.10.28 | ₩70,876 | ₩70,876 | ₩70,218 | ₩70,500 | -0.53% | 4만 |
|---|
| 2025.10.27 | ₩71,117 | ₩71,171 | ₩70,728 | ₩71,036 | -0.11% | 3.7만 |
|---|
| 2025.10.24 | ₩71,090 | ₩71,372 | ₩70,822 | ₩70,822 | -0.38% | 1.9만 |
|---|
| 2025.10.23 | ₩70,487 | ₩70,876 | ₩70,366 | ₩70,701 | +0.30% | 3만 |
|---|
| 2025.10.22 | ₩69,548 | ₩70,084 | ₩69,548 | ₩70,044 | +0.71% | 2.3만 |
|---|
| 2025.10.21 | ₩69,575 | ₩69,883 | ₩69,387 | ₩69,655 | +0.12% | 1.9만 |
|---|
| 2025.10.20 | ₩69,105 | ₩69,575 | ₩69,105 | ₩69,575 | +0.68% | 1.2만 |
|---|
| 2025.10.17 | ₩68,542 | ₩68,958 | ₩68,542 | ₩68,904 | +0.53% | 1.4만 |
|---|
| 2025.10.16 | ₩69,494 | ₩69,575 | ₩68,314 | ₩68,488 | -1.45% | 4.9만 |
|---|
| 2025.10.15 | ₩69,709 | ₩69,990 | ₩68,985 | ₩69,306 | -0.58% | 2.1만 |
|---|
| 2025.10.14 | ₩67,831 | ₩69,534 | ₩67,831 | ₩69,347 | +2.23% | 2.3만 |
|---|
| 2025.10.13 | ₩67,764 | ₩68,690 | ₩67,764 | ₩68,555 | +1.17% | 2.4만 |
|---|
| 2025.10.10 | ₩69,025 | ₩69,052 | ₩67,027 | ₩67,027 | -2.89% | 2.5만 |
|---|