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 | ₩76,492 | ₩76,532 | ₩76,266 | ₩76,319 | -0.23% | 5.2만 |
| 2026.10.08 | ₩75,865 | ₩76,946 | ₩75,772 | ₩76,946 | +1.42% | 3.5만 |
| 2026.10.07 | ₩76,292 | ₩76,292 | ₩75,772 | ₩75,772 | -0.68% | 16.4만 |
| 2026.10.06 | ₩76,039 | ₩76,612 | ₩76,039 | ₩76,492 | +0.60% | 4.5만 |
| 2026.10.05 | ₩75,999 | ₩76,145 | ₩75,358 | ₩75,972 | -0.04% | 4.1만 |
| 2026.10.02 | ₩76,346 | ₩76,679 | ₩76,052 | ₩76,225 | -0.16% | 6.6만 |
| 2026.10.01 | ₩76,172 | ₩76,319 | ₩75,558 | ₩76,185 | +0.02% | 5.4만 |
| 2026.09.30 | ₩77,213 | ₩77,213 | ₩76,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,266 |
| -1.23% |
| 4.7만 |
| 2026.09.29 | ₩76,973 | ₩77,120 | ₩76,546 | ₩76,813 | -0.21% | 9.1만 |
|---|
| 2026.09.28 | ₩77,707 | ₩77,787 | ₩77,133 | ₩77,306 | -0.52% | 4.8만 |
|---|
| 2026.09.25 | ₩77,520 | ₩77,880 | ₩77,186 | ₩77,854 | +0.43% | 8.3만 |
|---|
| 2026.09.24 | ₩78,401 | ₩78,454 | ₩77,547 | ₩77,613 | -1.00% | 4.3만 |
|---|
| 2026.09.23 | ₩78,601 | ₩78,681 | ₩78,040 | ₩78,040 | -0.71% | 3.4만 |
|---|
| 2026.09.22 | ₩79,281 | ₩79,281 | ₩78,628 | ₩78,628 | -0.82% | 4.9만 |
|---|
| 2026.09.21 | ₩79,201 | ₩79,442 | ₩78,975 | ₩78,975 | -0.29% | 6.3만 |
|---|
| 2026.09.18 | ₩80,109 | ₩80,109 | ₩79,628 | ₩79,695 | -0.52% | 6.6만 |
|---|
| 2026.09.17 | ₩80,763 | ₩80,990 | ₩80,469 | ₩80,469 | -0.36% | 4.3만 |
|---|
| 2026.09.16 | ₩81,377 | ₩81,430 | ₩79,855 | ₩80,256 | -1.38% | 4.3만 |
|---|
| 2026.09.15 | ₩81,684 | ₩81,684 | ₩81,270 | ₩81,403 | -0.34% | 3.9만 |
|---|
| 2026.09.14 | ₩82,057 | ₩82,164 | ₩81,737 | ₩81,764 | -0.36% | 4만 |
|---|
| 2026.09.11 | ₩81,990 | ₩82,030 | ₩81,443 | ₩81,590 | -0.49% | 4.9만 |
|---|
| 2026.09.10 | ₩81,697 | ₩81,697 | ₩81,377 | ₩81,443 | -0.31% | 3.4만 |
|---|
| 2026.09.09 | ₩82,898 | ₩82,898 | ₩81,470 | ₩81,483 | -1.71% | 5.7만 |
|---|
| 2026.09.08 | ₩83,578 | ₩83,605 | ₩82,965 | ₩83,018 | -0.67% | 3.8만 |
|---|
| 2026.09.04 | ₩84,219 | ₩84,366 | ₩83,885 | ₩83,912 | -0.36% | 100.6만 |
|---|
| 2026.09.03 | ₩84,446 | ₩84,539 | ₩83,965 | ₩84,419 | -0.03% | 3.7만 |
|---|
| 2026.09.02 | ₩83,632 | ₩84,406 | ₩83,632 | ₩84,099 | +0.56% | 5.4만 |
|---|
| 2026.09.01 | ₩83,939 | ₩84,112 | ₩83,298 | ₩83,485 | -0.54% | 2.8만 |
|---|
| 2026.08.31 | ₩84,299 | ₩84,299 | ₩83,685 | ₩83,699 | -0.71% | 6.5만 |
|---|
| 2026.08.28 | ₩84,579 | ₩84,793 | ₩84,192 | ₩84,339 | -0.28% | 2.5만 |
|---|
| 2026.08.27 | ₩84,499 | ₩84,739 | ₩84,219 | ₩84,312 | -0.22% | 11.4만 |
|---|
| 2026.08.26 | ₩85,086 | ₩85,420 | ₩85,033 | ₩85,153 | +0.08% | 3만 |
|---|
| 2026.08.25 | ₩85,327 | ₩85,327 | ₩84,579 | ₩85,100 | -0.27% | 3.5만 |
|---|
| 2026.08.24 | ₩85,327 | ₩85,834 | ₩85,313 | ₩85,554 | +0.27% | 3만 |
|---|
| 2026.08.21 | ₩84,860 | ₩85,340 | ₩84,860 | ₩85,180 | +0.38% | 4만 |
|---|
| 2026.08.20 | ₩85,073 | ₩85,193 | ₩84,593 | ₩84,633 | -0.52% | 3.2만 |
|---|
| 2026.08.19 | ₩84,966 | ₩85,967 | ₩84,966 | ₩85,407 | +0.52% | 4.5만 |
|---|
| 2026.08.18 | ₩84,686 | ₩85,046 | ₩84,539 | ₩84,553 | -0.16% | 3.8만 |
|---|
| 2026.08.17 | ₩84,673 | ₩84,699 | ₩84,059 | ₩84,086 | -0.69% | 4.6만 |
|---|
| 2026.08.14 | ₩84,619 | ₩85,046 | ₩84,566 | ₩85,006 | +0.46% | 4.7만 |
|---|
| 2026.08.13 | ₩83,925 | ₩84,619 | ₩83,925 | ₩84,579 | +0.78% | 5만 |
|---|
| 2026.08.12 | ₩83,565 | ₩83,792 | ₩83,325 | ₩83,725 | +0.19% | 3.7만 |
|---|
| 2026.08.11 | ₩83,232 | ₩83,712 | ₩83,232 | ₩83,605 | +0.45% | 3.4만 |
|---|
| 2026.08.10 | ₩83,272 | ₩83,445 | ₩82,818 | ₩83,405 | +0.16% | 7.1만 |
|---|
| 2026.08.07 | ₩82,938 | ₩83,752 | ₩82,658 | ₩83,592 | +0.79% | 5.1만 |
|---|
| 2026.08.06 | ₩84,192 | ₩84,192 | ₩83,085 | ₩83,218 | -1.16% | 4.5만 |
|---|
| 2026.08.05 | ₩84,446 | ₩84,446 | ₩83,298 | ₩83,659 | -0.93% | 4.8만 |
|---|
| 2026.08.04 | ₩83,645 | ₩84,499 | ₩83,031 | ₩84,459 | +0.97% | 6만 |
|---|
| 2026.08.03 | ₩84,166 | ₩84,739 | ₩83,819 | ₩84,032 | -0.16% | 6.2만 |
|---|
| 2026.07.31 | ₩83,752 | ₩83,752 | ₩82,991 | ₩83,605 | -0.18% | 5.5만 |
|---|
| 2026.07.30 | ₩84,032 | ₩84,032 | ₩82,991 | ₩83,872 | -0.19% | 7.1만 |
|---|
| 2026.07.29 | ₩85,126 | ₩85,500 | ₩84,633 | ₩84,766 | -0.42% | 8.9만 |
|---|
| 2026.07.28 | ₩84,286 | ₩85,260 | ₩84,286 | ₩84,846 | +0.66% | 7.2만 |
|---|
| 2026.07.27 | ₩82,898 | ₩83,685 | ₩82,898 | ₩83,565 | +0.80% | 6.5만 |
|---|
| 2026.07.24 | ₩81,684 | ₩82,911 | ₩81,684 | ₩82,871 | +1.45% | 3.5만 |
|---|
| 2026.07.23 | ₩82,244 | ₩82,244 | ₩81,323 | ₩81,510 | -0.89% | 4.1만 |
|---|
| 2026.07.22 | ₩82,498 | ₩82,898 | ₩82,311 | ₩82,471 | -0.03% | 3.6만 |
|---|
| 2026.07.21 | ₩81,523 | ₩81,964 | ₩81,310 | ₩81,924 | +0.49% | 3.4만 |
|---|
| 2026.07.20 | ₩82,151 | ₩82,151 | ₩81,563 | ₩81,603 | -0.67% | 3.6만 |
|---|
| 2026.07.17 | ₩82,498 | ₩83,432 | ₩81,937 | ₩82,044 | -0.55% | 5만 |
|---|
| 2026.07.16 | ₩80,696 | ₩82,244 | ₩80,696 | ₩82,231 | +1.90% | 9만 |
|---|
| 2026.07.15 | ₩79,949 | ₩80,816 | ₩79,949 | ₩80,523 | +0.72% | 4.2만 |
|---|
| 2026.07.14 | ₩80,296 | ₩80,442 | ₩79,735 | ₩79,949 | -0.43% | 3.1만 |
|---|
| 2026.07.13 | ₩80,149 | ₩80,603 | ₩80,122 | ₩80,322 | +0.22% | 4.1만 |
|---|
| 2026.07.10 | ₩79,268 | ₩79,735 | ₩79,268 | ₩79,615 | +0.44% | 2.6만 |
|---|
| 2026.07.09 | ₩78,681 | ₩79,255 | ₩78,614 | ₩78,881 | +0.25% | 4.3만 |
|---|
| 2026.07.08 | ₩79,201 | ₩79,201 | ₩78,614 | ₩78,708 | -0.62% | 2.7만 |
|---|
| 2026.07.07 | ₩79,001 | ₩79,642 | ₩79,001 | ₩79,081 | +0.10% | 2.6만 |
|---|
| 2026.07.06 | ₩78,454 | ₩78,521 | ₩78,067 | ₩78,414 | -0.05% | 3.1만 |
|---|
| 2026.07.02 | ₩78,281 | ₩78,481 | ₩77,854 | ₩78,427 | +0.19% | 3.3만 |
|---|
| 2026.07.01 | ₩77,480 | ₩78,187 | ₩77,480 | ₩77,827 | +0.45% | 3만 |
|---|
| 2026.06.30 | ₩78,668 | ₩78,668 | ₩77,400 | ₩77,400 | -1.61% | 5.1만 |
|---|
| 2026.06.29 | ₩79,522 | ₩79,522 | ₩78,574 | ₩78,801 | -0.91% | 5만 |
|---|
| 2026.06.26 | ₩78,601 | ₩79,255 | ₩78,601 | ₩79,228 | +0.80% | 5.7만 |
|---|
| 2026.06.25 | ₩77,920 | ₩79,028 | ₩77,920 | ₩78,614 | +0.89% | 8.5만 |
|---|
| 2026.06.24 | ₩77,467 | ₩77,907 | ₩77,346 | ₩77,867 | +0.52% | 5.3만 |
|---|
| 2026.06.23 | ₩76,693 | ₩77,587 | ₩76,532 | ₩77,507 | +1.06% | 3.3만 |
|---|
| 2026.06.22 | ₩76,346 | ₩77,053 | ₩76,346 | ₩76,599 | +0.33% | 2.3만 |
|---|
| 2026.06.18 | ₩77,226 | ₩77,293 | ₩76,866 | ₩76,919 | -0.40% | 113.1만 |
|---|
| 2026.06.17 | ₩78,507 | ₩78,507 | ₩76,853 | ₩77,026 | -1.89% | 6.1만 |
|---|
| 2026.06.16 | ₩79,001 | ₩79,175 | ₩78,574 | ₩78,761 | -0.30% | 2.5만 |
|---|
| 2026.06.15 | ₩79,989 | ₩80,109 | ₩78,868 | ₩78,868 | -1.40% | 3.2만 |
|---|
| 2026.06.12 | ₩79,295 | ₩80,256 | ₩79,295 | ₩80,256 | +1.21% | 1.8만 |
|---|
| 2026.06.11 | ₩78,574 | ₩79,321 | ₩78,534 | ₩79,055 | +0.61% | 5.2만 |
|---|
| 2026.06.10 | ₩78,014 | ₩78,881 | ₩77,867 | ₩78,241 | +0.29% | 3.3만 |
|---|
| 2026.06.09 | ₩77,667 | ₩78,120 | ₩77,386 | ₩77,920 | +0.33% | 3.4만 |
|---|
| 2026.06.08 | ₩77,600 | ₩77,840 | ₩77,346 | ₩77,413 | -0.24% | 3.3만 |
|---|
| 2026.06.05 | ₩77,667 | ₩77,960 | ₩77,427 | ₩77,653 | -0.02% | 2.6만 |
|---|
| 2026.06.04 | ₩77,533 | ₩78,080 | ₩77,520 | ₩77,760 | +0.29% | 4.7만 |
|---|
| 2026.06.03 | ₩77,627 | ₩77,667 | ₩76,946 | ₩76,959 | -0.86% | 2.4만 |
|---|
| 2026.06.02 | ₩77,800 | ₩78,201 | ₩77,733 | ₩77,974 | +0.22% | 2.3만 |
|---|
| 2026.06.01 | ₩78,174 | ₩78,321 | ₩77,867 | ₩77,867 | -0.39% | 3.6만 |
|---|
| 2026.05.29 | ₩78,201 | ₩78,601 | ₩78,120 | ₩78,254 | +0.07% | 2.6만 |
|---|
| 2026.05.28 | ₩77,787 | ₩78,214 | ₩77,787 | ₩78,080 | +0.38% | 2.7만 |
|---|
| 2026.05.27 | ₩77,640 | ₩78,321 | ₩77,640 | ₩77,800 | +0.21% | 2.7만 |
|---|
| 2026.05.26 | ₩78,134 | ₩78,241 | ₩77,613 | ₩77,693 | -0.56% | 4.7만 |
|---|
| 2026.05.22 | ₩77,146 | ₩78,201 | ₩77,146 | ₩78,120 | +1.26% | 2.1만 |
|---|
| 2026.05.21 | ₩75,985 | ₩76,906 | ₩75,518 | ₩76,813 | +1.09% | 2.9만 |
|---|
| 2026.05.20 | ₩75,652 | ₩76,212 | ₩75,398 | ₩76,159 | +0.67% | 2만 |
|---|
| 2026.05.19 | ₩75,452 | ₩75,905 | ₩75,024 | ₩75,852 | +0.53% | 2만 |
|---|
| 2026.05.18 | ₩75,078 | ₩75,625 | ₩75,078 | ₩75,452 | +0.50% | 2.8만 |
|---|
| 2026.05.15 | ₩75,265 | ₩75,291 | ₩74,371 | ₩74,637 | -0.83% | 2.8만 |
|---|
| 2026.05.14 | ₩75,185 | ₩75,732 | ₩75,185 | ₩75,345 | +0.21% | 1.8만 |
|---|
| 2026.05.13 | ₩74,851 | ₩75,078 | ₩74,504 | ₩74,904 | +0.07% | 1.9만 |
|---|
| 2026.05.12 | ₩74,998 | ₩75,091 | ₩74,357 | ₩74,918 | -0.11% | 1.8만 |
|---|
| 2026.05.11 | ₩75,745 | ₩75,745 | ₩74,491 | ₩74,597 | -1.52% | 3.6만 |
|---|
| 2026.05.08 | ₩75,398 | ₩75,572 | ₩74,971 | ₩75,425 | +0.04% | 118.2만 |
|---|
| 2026.05.07 | ₩75,585 | ₩75,585 | ₩74,771 | ₩75,185 | -0.53% | 4.4만 |
|---|
| 2026.05.06 | ₩75,839 | ₩76,092 | ₩75,638 | ₩75,798 | -0.05% | 3.1만 |
|---|
| 2026.05.05 | ₩75,385 | ₩76,065 | ₩75,171 | ₩75,825 | +0.58% | 4.7만 |
|---|
| 2026.05.04 | ₩75,598 | ₩75,718 | ₩75,011 | ₩75,238 | -0.48% | 3.6만 |
|---|
| 2026.05.01 | ₩76,239 | ₩76,239 | ₩75,798 | ₩75,839 | -0.53% | 3.1만 |
|---|
| 2026.04.30 | ₩74,531 | ₩76,279 | ₩74,477 | ₩76,279 | +2.35% | 4.2만 |
|---|
| 2026.04.29 | ₩74,878 | ₩75,278 | ₩74,798 | ₩75,118 | +0.32% | 3.4만 |
|---|
| 2026.04.28 | ₩74,931 | ₩75,305 | ₩74,651 | ₩74,824 | -0.14% | 3.2만 |
|---|
| 2026.04.27 | ₩74,317 | ₩74,731 | ₩74,317 | ₩74,491 | +0.23% | 2.9만 |
|---|
| 2026.04.24 | ₩74,611 | ₩74,611 | ₩74,010 | ₩74,144 | -0.63% | 3.4만 |
|---|
| 2026.04.23 | ₩74,357 | ₩74,691 | ₩74,117 | ₩74,637 | +0.38% | 3.1만 |
|---|
| 2026.04.22 | ₩75,011 | ₩75,011 | ₩74,130 | ₩74,210 | -1.07% | 4.3만 |
|---|
| 2026.04.21 | ₩74,237 | ₩75,038 | ₩74,237 | ₩74,731 | +0.67% | 2.8만 |
|---|
| 2026.04.20 | ₩73,917 | ₩74,517 | ₩73,890 | ₩74,277 | +0.49% | 2.7만 |
|---|
| 2026.04.17 | ₩73,250 | ₩74,050 | ₩73,170 | ₩74,050 | +1.09% | 2.2만 |
|---|
| 2026.04.16 | ₩73,263 | ₩74,024 | ₩73,263 | ₩73,984 | +0.98% | 4만 |
|---|
| 2026.04.15 | ₩72,943 | ₩73,490 | ₩72,582 | ₩73,223 | +0.38% | 3.3만 |
|---|
| 2026.04.14 | ₩73,130 | ₩73,236 | ₩72,489 | ₩73,089 | -0.05% | 2.8만 |
|---|
| 2026.04.13 | ₩73,196 | ₩73,263 | ₩72,702 | ₩73,263 | +0.09% | 5만 |
|---|
| 2026.04.10 | ₩73,690 | ₩73,690 | ₩72,969 | ₩73,063 | -0.85% | 4.5만 |
|---|
| 2026.04.09 | ₩73,330 | ₩74,050 | ₩73,330 | ₩73,557 | +0.31% | 3.2만 |
|---|
| 2026.04.08 | ₩73,170 | ₩73,663 | ₩73,063 | ₩73,650 | +0.66% | 5.8만 |
|---|
| 2026.04.07 | ₩73,944 | ₩74,197 | ₩73,530 | ₩73,677 | -0.36% | 8.4만 |
|---|
| 2026.04.06 | ₩73,610 | ₩74,104 | ₩73,410 | ₩74,104 | +0.67% | 4.5만 |
|---|
| 2026.04.02 | ₩74,077 | ₩74,077 | ₩73,490 | ₩73,837 | -0.32% | 3만 |
|---|
| 2026.04.01 | ₩73,917 | ₩74,210 | ₩73,396 | ₩73,730 | -0.25% | 5.2만 |
|---|
| 2026.03.31 | ₩74,317 | ₩74,664 | ₩73,503 | ₩74,277 | -0.05% | 17.2만 |
|---|
| 2026.03.30 | ₩74,744 | ₩74,744 | ₩73,623 | ₩73,917 | -1.11% | 3.4만 |
|---|
| 2026.03.27 | ₩74,210 | ₩74,744 | ₩73,877 | ₩74,170 | -0.05% | 12만 |
|---|
| 2026.03.26 | ₩73,770 | ₩74,651 | ₩73,770 | ₩74,277 | +0.69% | 8.1만 |
|---|
| 2026.03.25 | ₩73,730 | ₩74,050 | ₩73,663 | ₩73,904 | +0.24% | 1.5만 |
|---|
| 2026.03.24 | ₩72,676 | ₩74,157 | ₩72,676 | ₩73,703 | +1.41% | 4.2만 |
|---|
| 2026.03.23 | ₩72,622 | ₩73,250 | ₩72,356 | ₩72,702 | +0.11% | 2.5만 |
|---|
| 2026.03.20 | ₩73,517 | ₩73,623 | ₩72,863 | ₩73,063 | -0.62% | 1.7만 |
|---|
| 2026.03.19 | ₩73,156 | ₩74,064 | ₩73,156 | ₩73,436 | +0.38% | 2.5만 |
|---|
| 2026.03.18 | ₩73,583 | ₩73,810 | ₩73,383 | ₩73,410 | -0.24% | 2.9만 |
|---|
| 2026.03.17 | ₩73,623 | ₩74,077 | ₩73,623 | ₩73,637 | +0.02% | 2.6만 |
|---|
| 2026.03.16 | ₩73,236 | ₩73,463 | ₩73,036 | ₩73,089 | -0.20% | 2.7만 |
|---|
| 2026.03.13 | ₩73,183 | ₩73,370 | ₩72,783 | ₩72,849 | -0.46% | 2.5만 |
|---|
| 2026.03.12 | ₩73,049 | ₩73,703 | ₩72,889 | ₩72,889 | -0.22% | 2.7만 |
|---|
| 2026.03.11 | ₩73,423 | ₩73,677 | ₩73,036 | ₩73,410 | -0.02% | 2.2만 |
|---|
| 2026.03.10 | ₩73,530 | ₩74,264 | ₩73,263 | ₩73,330 | -0.27% | 2만 |
|---|
| 2026.03.09 | ₩74,464 | ₩74,464 | ₩72,969 | ₩73,597 | -1.16% | 3.6만 |
|---|
| 2026.03.06 | ₩75,171 | ₩75,171 | ₩73,877 | ₩74,811 | -0.48% | 2.8만 |
|---|
| 2026.03.05 | ₩75,665 | ₩76,105 | ₩75,358 | ₩75,598 | -0.09% | 4.4만 |
|---|
| 2026.03.04 | ₩75,291 | ₩76,105 | ₩74,984 | ₩75,905 | +0.82% | 6.7만 |
|---|
| 2026.03.03 | ₩75,452 | ₩75,598 | ₩74,331 | ₩75,211 | -0.32% | 3.1만 |
|---|
| 2026.03.02 | ₩75,238 | ₩75,865 | ₩74,771 | ₩75,745 | +0.67% | 3.7만 |
|---|
| 2026.02.27 | ₩75,505 | ₩75,505 | ₩74,771 | ₩75,171 | -0.44% | 1.9만 |
|---|
| 2026.02.26 | ₩75,278 | ₩75,959 | ₩75,278 | ₩75,692 | +0.55% | 3.3만 |
|---|
| 2026.02.25 | ₩75,078 | ₩75,078 | ₩74,317 | ₩74,984 | -0.12% | 2.4만 |
|---|
| 2026.02.24 | ₩74,824 | ₩75,225 | ₩74,718 | ₩75,065 | +0.32% | 1.2만 |
|---|
| 2026.02.23 | ₩75,879 | ₩76,092 | ₩74,371 | ₩75,051 | -1.09% | 2.6만 |
|---|
| 2026.02.20 | ₩75,238 | ₩75,959 | ₩75,198 | ₩75,932 | +0.92% | 2만 |
|---|
| 2026.02.19 | ₩75,465 | ₩75,852 | ₩75,065 | ₩75,318 | -0.19% | 2.3만 |
|---|
| 2026.02.18 | ₩75,291 | ₩75,825 | ₩75,291 | ₩75,558 | +0.35% | 2.2만 |
|---|
| 2026.02.17 | ₩76,426 | ₩76,426 | ₩75,118 | ₩75,745 | -0.89% | 3.4만 |
|---|
| 2026.02.13 | ₩75,318 | ₩76,332 | ₩75,251 | ₩76,225 | +1.20% | 6.6만 |
|---|
| 2026.02.12 | ₩76,359 | ₩76,746 | ₩74,931 | ₩75,185 | -1.54% | 2.3만 |
|---|
| 2026.02.11 | ₩76,039 | ₩76,399 | ₩75,959 | ₩76,319 | +0.37% | 1.9만 |
|---|
| 2026.02.10 | ₩75,652 | ₩75,985 | ₩75,652 | ₩75,839 | +0.25% | 3만 |
|---|
| 2026.02.09 | ₩75,545 | ₩75,772 | ₩75,225 | ₩75,612 | +0.09% | 3.8만 |
|---|
| 2026.02.06 | ₩74,758 | ₩75,892 | ₩74,758 | ₩75,879 | +1.50% | 3.4만 |
|---|
| 2026.02.05 | ₩74,838 | ₩74,838 | ₩73,890 | ₩74,424 | -0.55% | 3.8만 |
|---|
| 2026.02.04 | ₩74,571 | ₩75,131 | ₩74,571 | ₩74,971 | +0.54% | 4.4만 |
|---|
| 2026.02.03 | ₩72,556 | ₩73,557 | ₩72,556 | ₩73,517 | +1.32% | 2만 |
|---|
| 2026.02.02 | ₩72,289 | ₩72,903 | ₩72,195 | ₩72,702 | +0.57% | 3.1만 |
|---|
| 2026.01.30 | ₩71,928 | ₩72,582 | ₩71,608 | ₩72,582 | +0.91% | 1.9만 |
|---|
| 2026.01.29 | ₩71,982 | ₩72,409 | ₩71,955 | ₩71,995 | +0.02% | 2.3만 |
|---|
| 2026.01.28 | ₩71,675 | ₩71,715 | ₩71,061 | ₩71,408 | -0.37% | 2.3만 |
|---|
| 2026.01.27 | ₩71,595 | ₩71,688 | ₩71,235 | ₩71,568 | -0.04% | 3.7만 |
|---|
| 2026.01.26 | ₩72,129 | ₩72,182 | ₩71,555 | ₩71,808 | -0.44% | 2.7만 |
|---|
| 2026.01.23 | ₩72,275 | ₩72,556 | ₩71,835 | ₩71,969 | -0.42% | 68.6만 |
|---|
| 2026.01.22 | ₩72,062 | ₩72,756 | ₩71,969 | ₩72,222 | +0.22% | 3.6만 |
|---|
| 2026.01.21 | ₩71,261 | ₩72,129 | ₩71,261 | ₩71,995 | +1.03% | 9.3만 |
|---|
| 2026.01.20 | ₩70,968 | ₩71,381 | ₩70,594 | ₩70,888 | -0.11% | 4.9만 |
|---|
| 2026.01.16 | ₩71,728 | ₩71,728 | ₩71,381 | ₩71,515 | -0.30% | 2.8만 |
|---|
| 2026.01.15 | ₩71,808 | ₩72,102 | ₩71,568 | ₩71,942 | +0.19% | 6.1만 |
|---|
| 2026.01.14 | ₩71,461 | ₩72,275 | ₩71,461 | ₩71,915 | +0.63% | 1.9만 |
|---|
| 2026.01.13 | ₩71,595 | ₩71,969 | ₩71,341 | ₩71,568 | -0.04% | 3만 |
|---|
| 2026.01.12 | ₩71,902 | ₩71,902 | ₩71,061 | ₩71,288 | -0.85% | 7.4만 |
|---|
| 2026.01.09 | ₩72,209 | ₩72,275 | ₩71,622 | ₩71,915 | -0.41% | 2.7만 |
|---|
| 2026.01.08 | ₩70,034 | ₩72,396 | ₩70,034 | ₩71,928 | +2.71% | 2.5만 |
|---|
| 2026.01.07 | ₩71,288 | ₩71,288 | ₩69,927 | ₩70,007 | -1.80% | 2.1만 |
|---|
| 2026.01.06 | ₩70,901 | ₩71,168 | ₩70,848 | ₩70,888 | -0.02% | 7.2만 |
|---|
| 2026.01.05 | ₩70,901 | ₩71,288 | ₩70,554 | ₩70,954 | +0.08% | 5.1만 |
|---|
| 2026.01.02 | ₩69,593 | ₩70,607 | ₩69,153 | ₩70,327 | +1.05% | 15.9만 |
|---|
| 2025.12.31 | ₩69,660 | ₩69,727 | ₩69,446 | ₩69,446 | -0.31% | 1.2만 |
|---|
| 2025.12.30 | ₩69,833 | ₩69,833 | ₩69,633 | ₩69,727 | -0.15% | 2만 |
|---|
| 2025.12.29 | ₩69,913 | ₩69,967 | ₩69,727 | ₩69,767 | -0.21% | 2.2만 |
|---|
| 2025.12.26 | ₩69,793 | ₩70,047 | ₩69,673 | ₩69,980 | +0.27% | 4.6만 |
|---|
| 2025.12.24 | ₩69,580 | ₩69,953 | ₩69,446 | ₩69,887 | +0.44% | 4만 |
|---|
| 2025.12.23 | ₩69,780 | ₩69,913 | ₩69,446 | ₩69,566 | -0.31% | 2.4만 |
|---|
| 2025.12.22 | ₩69,900 | ₩70,087 | ₩69,580 | ₩69,793 | -0.15% | 2.9만 |
|---|
| 2025.12.19 | ₩70,554 | ₩70,714 | ₩70,407 | ₩70,527 | -0.04% | 2.7만 |
|---|
| 2025.12.18 | ₩70,968 | ₩71,101 | ₩70,514 | ₩70,581 | -0.55% | 7.4만 |
|---|
| 2025.12.17 | ₩70,541 | ₩70,981 | ₩70,461 | ₩70,901 | +0.51% | 2.3만 |
|---|
| 2025.12.16 | ₩71,235 | ₩71,341 | ₩70,127 | ₩70,354 | -1.24% | 3만 |
|---|
| 2025.12.15 | ₩71,848 | ₩71,848 | ₩71,181 | ₩71,448 | -0.56% | 3.2만 |
|---|
| 2025.12.12 | ₩72,062 | ₩72,062 | ₩71,421 | ₩71,582 | -0.67% | 4.3만 |
|---|
| 2025.12.11 | ₩71,221 | ₩71,995 | ₩71,221 | ₩71,742 | +0.73% | 3.4만 |
|---|
| 2025.12.10 | ₩70,421 | ₩71,475 | ₩70,327 | ₩71,408 | +1.40% | 4.5만 |
|---|
| 2025.12.09 | ₩70,180 | ₩70,874 | ₩70,180 | ₩70,447 | +0.38% | 1.9만 |
|---|
| 2025.12.08 | ₩70,727 | ₩70,727 | ₩70,114 | ₩70,207 | -0.74% | 2.4만 |
|---|
| 2025.12.05 | ₩70,888 | ₩71,368 | ₩70,888 | ₩70,941 | +0.08% | 1.8만 |
|---|
| 2025.12.04 | ₩70,834 | ₩70,901 | ₩70,554 | ₩70,848 | +0.02% | 1.8만 |
|---|
| 2025.12.03 | ₩70,514 | ₩71,061 | ₩70,514 | ₩70,741 | +0.32% | 2.5만 |
|---|
| 2025.12.02 | ₩71,195 | ₩71,195 | ₩70,287 | ₩70,474 | -1.01% | 4만 |
|---|
| 2025.12.01 | ₩70,834 | ₩71,461 | ₩70,834 | ₩71,088 | +0.36% | 2.5만 |
|---|
| 2025.11.28 | ₩70,914 | ₩71,301 | ₩70,767 | ₩71,128 | +0.30% | 2만 |
|---|
| 2025.11.26 | ₩70,327 | ₩71,261 | ₩70,327 | ₩70,794 | +0.66% | 5만 |
|---|
| 2025.11.25 | ₩69,633 | ₩70,527 | ₩69,633 | ₩70,314 | +0.98% | 2.4만 |
|---|
| 2025.11.24 | ₩69,606 | ₩69,620 | ₩68,939 | ₩69,513 | -0.13% | 3.5만 |
|---|
| 2025.11.21 | ₩68,205 | ₩70,074 | ₩68,205 | ₩69,620 | +2.07% | 5.2만 |
|---|
| 2025.11.20 | ₩69,059 | ₩69,620 | ₩67,938 | ₩67,938 | -1.62% | 3.2만 |
|---|
| 2025.11.19 | ₩68,939 | ₩69,073 | ₩68,445 | ₩68,646 | -0.43% | 3.9만 |
|---|
| 2025.11.18 | ₩68,712 | ₩69,700 | ₩68,699 | ₩69,406 | +1.01% | 3.6만 |
|---|
| 2025.11.17 | ₩70,074 | ₩70,074 | ₩68,699 | ₩68,899 | -1.68% | 3.8만 |
|---|
| 2025.11.14 | ₩70,167 | ₩70,567 | ₩69,767 | ₩70,247 | +0.11% | 19.9만 |
|---|
| 2025.11.13 | ₩70,541 | ₩70,901 | ₩70,047 | ₩70,127 | -0.59% | 2.9만 |
|---|
| 2025.11.12 | ₩70,727 | ₩71,154 | ₩70,607 | ₩70,607 | -0.17% | 2.8만 |
|---|
| 2025.11.11 | ₩70,380 | ₩71,021 | ₩70,380 | ₩70,727 | +0.49% | 5.5만 |
|---|
| 2025.11.10 | ₩70,034 | ₩70,340 | ₩69,460 | ₩70,167 | +0.19% | 2.5만 |
|---|
| 2025.11.07 | ₩69,126 | ₩69,833 | ₩69,046 | ₩69,833 | +1.02% | 1.3만 |
|---|
| 2025.11.06 | ₩69,313 | ₩69,887 | ₩69,153 | ₩69,153 | -0.23% | 3.1만 |
|---|
| 2025.11.05 | ₩68,659 | ₩69,687 | ₩68,659 | ₩69,326 | +0.97% | 6.1만 |
|---|
| 2025.11.04 | ₩68,592 | ₩68,859 | ₩68,325 | ₩68,739 | +0.21% | 3.4만 |
|---|
| 2025.11.03 | ₩69,206 | ₩69,206 | ₩68,339 | ₩69,153 | -0.08% | 3.1만 |
|---|
| 2025.10.31 | ₩69,166 | ₩69,460 | ₩68,659 | ₩69,273 | +0.15% | 2.6만 |
|---|
| 2025.10.30 | ₩69,273 | ₩70,114 | ₩69,219 | ₩69,219 | -0.08% | 1.8만 |
|---|
| 2025.10.29 | ₩70,020 | ₩70,380 | ₩69,553 | ₩69,566 | -0.65% | 4.1만 |
|---|
| 2025.10.28 | ₩70,527 | ₩70,527 | ₩69,873 | ₩70,154 | -0.53% | 4만 |
|---|
| 2025.10.27 | ₩70,767 | ₩70,821 | ₩70,380 | ₩70,687 | -0.11% | 3.7만 |
|---|
| 2025.10.24 | ₩70,741 | ₩71,021 | ₩70,474 | ₩70,474 | -0.38% | 1.9만 |
|---|
| 2025.10.23 | ₩70,140 | ₩70,527 | ₩70,020 | ₩70,354 | +0.30% | 3만 |
|---|
| 2025.10.22 | ₩69,206 | ₩69,740 | ₩69,206 | ₩69,700 | +0.71% | 2.3만 |
|---|
| 2025.10.21 | ₩69,233 | ₩69,540 | ₩69,046 | ₩69,313 | +0.12% | 1.9만 |
|---|
| 2025.10.20 | ₩68,766 | ₩69,233 | ₩68,766 | ₩69,233 | +0.68% | 1.2만 |
|---|
| 2025.10.17 | ₩68,205 | ₩68,619 | ₩68,205 | ₩68,566 | +0.53% | 1.4만 |
|---|
| 2025.10.16 | ₩69,153 | ₩69,233 | ₩67,978 | ₩68,152 | -1.45% | 4.9만 |
|---|
| 2025.10.15 | ₩69,366 | ₩69,647 | ₩68,646 | ₩68,966 | -0.58% | 2.1만 |
|---|
| 2025.10.14 | ₩67,498 | ₩69,193 | ₩67,498 | ₩69,006 | +2.23% | 2.3만 |
|---|
| 2025.10.13 | ₩67,431 | ₩68,352 | ₩67,431 | ₩68,219 | +1.17% | 2.4만 |
|---|
| 2025.10.10 | ₩68,686 | ₩68,712 | ₩66,697 | ₩66,697 | -2.89% | 2.5만 |
|---|