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 | ₩76,874 | ₩76,914 | ₩76,646 | ₩76,700 | -0.23% | 5.2만 |
| 2026.10.08 | ₩76,244 | ₩77,330 | ₩76,150 | ₩77,330 | +1.42% | 3.5만 |
| 2026.10.07 | ₩76,673 | ₩76,673 | ₩76,150 | ₩76,150 | -0.68% | 16.4만 |
| 2026.10.06 | ₩76,418 | ₩76,995 | ₩76,418 | ₩76,874 | +0.60% | 4.5만 |
| 2026.10.05 | ₩76,378 | ₩76,525 | ₩75,734 | ₩76,351 | -0.04% | 4.1만 |
| 2026.10.02 | ₩76,727 | ₩77,062 | ₩76,432 | ₩76,606 | -0.16% | 6.6만 |
| 2026.10.01 | ₩76,552 | ₩76,700 | ₩75,935 | ₩76,566 | +0.02% | 5.4만 |
| 2026.09.30 | ₩77,598 | ₩77,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,646 |
| -1.23% |
| 4.7만 |
| 2026.09.29 | ₩77,357 | ₩77,504 | ₩76,928 | ₩77,196 | -0.21% | 9.1만 |
|---|
| 2026.09.28 | ₩78,095 | ₩78,175 | ₩77,518 | ₩77,692 | -0.52% | 4.8만 |
|---|
| 2026.09.25 | ₩77,907 | ₩78,269 | ₩77,572 | ₩78,242 | +0.43% | 8.3만 |
|---|
| 2026.09.24 | ₩78,792 | ₩78,846 | ₩77,934 | ₩78,001 | -1.00% | 4.3만 |
|---|
| 2026.09.23 | ₩78,993 | ₩79,074 | ₩78,430 | ₩78,430 | -0.71% | 3.4만 |
|---|
| 2026.09.22 | ₩79,677 | ₩79,677 | ₩79,020 | ₩79,020 | -0.82% | 4.9만 |
|---|
| 2026.09.21 | ₩79,597 | ₩79,838 | ₩79,369 | ₩79,369 | -0.29% | 6.3만 |
|---|
| 2026.09.18 | ₩80,509 | ₩80,509 | ₩80,026 | ₩80,093 | -0.52% | 6.6만 |
|---|
| 2026.09.17 | ₩81,166 | ₩81,394 | ₩80,871 | ₩80,871 | -0.36% | 4.3만 |
|---|
| 2026.09.16 | ₩81,783 | ₩81,836 | ₩80,254 | ₩80,656 | -1.38% | 4.3만 |
|---|
| 2026.09.15 | ₩82,091 | ₩82,091 | ₩81,675 | ₩81,810 | -0.34% | 3.9만 |
|---|
| 2026.09.14 | ₩82,467 | ₩82,574 | ₩82,145 | ₩82,172 | -0.36% | 4만 |
|---|
| 2026.09.11 | ₩82,400 | ₩82,440 | ₩81,850 | ₩81,997 | -0.49% | 4.9만 |
|---|
| 2026.09.10 | ₩82,105 | ₩82,105 | ₩81,783 | ₩81,850 | -0.31% | 3.4만 |
|---|
| 2026.09.09 | ₩83,312 | ₩83,312 | ₩81,877 | ₩81,890 | -1.71% | 5.7만 |
|---|
| 2026.09.08 | ₩83,996 | ₩84,022 | ₩83,379 | ₩83,432 | -0.67% | 3.8만 |
|---|
| 2026.09.04 | ₩84,639 | ₩84,787 | ₩84,304 | ₩84,331 | -0.36% | 100.6만 |
|---|
| 2026.09.03 | ₩84,867 | ₩84,961 | ₩84,385 | ₩84,841 | -0.03% | 3.7만 |
|---|
| 2026.09.02 | ₩84,049 | ₩84,827 | ₩84,049 | ₩84,519 | +0.56% | 5.4만 |
|---|
| 2026.09.01 | ₩84,358 | ₩84,532 | ₩83,714 | ₩83,902 | -0.54% | 2.8만 |
|---|
| 2026.08.31 | ₩84,720 | ₩84,720 | ₩84,103 | ₩84,116 | -0.71% | 6.5만 |
|---|
| 2026.08.28 | ₩85,001 | ₩85,216 | ₩84,613 | ₩84,760 | -0.28% | 2.5만 |
|---|
| 2026.08.27 | ₩84,921 | ₩85,162 | ₩84,639 | ₩84,733 | -0.22% | 11.4만 |
|---|
| 2026.08.26 | ₩85,511 | ₩85,846 | ₩85,457 | ₩85,578 | +0.08% | 3만 |
|---|
| 2026.08.25 | ₩85,752 | ₩85,752 | ₩85,001 | ₩85,524 | -0.27% | 3.5만 |
|---|
| 2026.08.24 | ₩85,752 | ₩86,262 | ₩85,739 | ₩85,980 | +0.27% | 3만 |
|---|
| 2026.08.21 | ₩85,283 | ₩85,766 | ₩85,283 | ₩85,605 | +0.38% | 4만 |
|---|
| 2026.08.20 | ₩85,498 | ₩85,618 | ₩85,015 | ₩85,055 | -0.52% | 3.2만 |
|---|
| 2026.08.19 | ₩85,390 | ₩86,396 | ₩85,390 | ₩85,833 | +0.52% | 4.5만 |
|---|
| 2026.08.18 | ₩85,109 | ₩85,471 | ₩84,961 | ₩84,975 | -0.16% | 3.8만 |
|---|
| 2026.08.17 | ₩85,095 | ₩85,122 | ₩84,478 | ₩84,505 | -0.69% | 4.6만 |
|---|
| 2026.08.14 | ₩85,042 | ₩85,471 | ₩84,988 | ₩85,431 | +0.46% | 4.7만 |
|---|
| 2026.08.13 | ₩84,344 | ₩85,042 | ₩84,344 | ₩85,001 | +0.78% | 5만 |
|---|
| 2026.08.12 | ₩83,982 | ₩84,210 | ₩83,741 | ₩84,143 | +0.19% | 3.7만 |
|---|
| 2026.08.11 | ₩83,647 | ₩84,130 | ₩83,647 | ₩84,022 | +0.45% | 3.4만 |
|---|
| 2026.08.10 | ₩83,687 | ₩83,861 | ₩83,231 | ₩83,821 | +0.16% | 7.1만 |
|---|
| 2026.08.07 | ₩83,352 | ₩84,170 | ₩83,070 | ₩84,009 | +0.79% | 5.1만 |
|---|
| 2026.08.06 | ₩84,613 | ₩84,613 | ₩83,499 | ₩83,633 | -1.16% | 4.5만 |
|---|
| 2026.08.05 | ₩84,867 | ₩84,867 | ₩83,714 | ₩84,076 | -0.93% | 4.8만 |
|---|
| 2026.08.04 | ₩84,063 | ₩84,921 | ₩83,446 | ₩84,881 | +0.97% | 6만 |
|---|
| 2026.08.03 | ₩84,586 | ₩85,162 | ₩84,237 | ₩84,452 | -0.16% | 6.2만 |
|---|
| 2026.07.31 | ₩84,170 | ₩84,170 | ₩83,405 | ₩84,022 | -0.18% | 5.5만 |
|---|
| 2026.07.30 | ₩84,452 | ₩84,452 | ₩83,405 | ₩84,291 | -0.19% | 7.1만 |
|---|
| 2026.07.29 | ₩85,551 | ₩85,927 | ₩85,055 | ₩85,189 | -0.42% | 8.9만 |
|---|
| 2026.07.28 | ₩84,706 | ₩85,685 | ₩84,706 | ₩85,270 | +0.66% | 7.2만 |
|---|
| 2026.07.27 | ₩83,312 | ₩84,103 | ₩83,312 | ₩83,982 | +0.80% | 6.5만 |
|---|
| 2026.07.24 | ₩82,091 | ₩83,325 | ₩82,091 | ₩83,285 | +1.45% | 3.5만 |
|---|
| 2026.07.23 | ₩82,654 | ₩82,654 | ₩81,729 | ₩81,917 | -0.89% | 4.1만 |
|---|
| 2026.07.22 | ₩82,909 | ₩83,312 | ₩82,722 | ₩82,882 | -0.03% | 3.6만 |
|---|
| 2026.07.21 | ₩81,930 | ₩82,373 | ₩81,716 | ₩82,333 | +0.49% | 3.4만 |
|---|
| 2026.07.20 | ₩82,561 | ₩82,561 | ₩81,970 | ₩82,011 | -0.67% | 3.6만 |
|---|
| 2026.07.17 | ₩82,909 | ₩83,848 | ₩82,346 | ₩82,453 | -0.55% | 5만 |
|---|
| 2026.07.16 | ₩81,099 | ₩82,654 | ₩81,099 | ₩82,641 | +1.90% | 9만 |
|---|
| 2026.07.15 | ₩80,348 | ₩81,219 | ₩80,348 | ₩80,924 | +0.72% | 4.2만 |
|---|
| 2026.07.14 | ₩80,696 | ₩80,844 | ₩80,133 | ₩80,348 | -0.43% | 3.1만 |
|---|
| 2026.07.13 | ₩80,549 | ₩81,005 | ₩80,522 | ₩80,723 | +0.22% | 4.1만 |
|---|
| 2026.07.10 | ₩79,664 | ₩80,133 | ₩79,664 | ₩80,012 | +0.44% | 2.6만 |
|---|
| 2026.07.09 | ₩79,074 | ₩79,650 | ₩79,007 | ₩79,275 | +0.25% | 4.3만 |
|---|
| 2026.07.08 | ₩79,597 | ₩79,597 | ₩79,007 | ₩79,100 | -0.62% | 2.7만 |
|---|
| 2026.07.07 | ₩79,395 | ₩80,039 | ₩79,395 | ₩79,476 | +0.10% | 2.6만 |
|---|
| 2026.07.06 | ₩78,846 | ₩78,913 | ₩78,457 | ₩78,805 | -0.05% | 3.1만 |
|---|
| 2026.07.02 | ₩78,671 | ₩78,872 | ₩78,242 | ₩78,819 | +0.19% | 3.3만 |
|---|
| 2026.07.01 | ₩77,867 | ₩78,577 | ₩77,867 | ₩78,215 | +0.45% | 3만 |
|---|
| 2026.06.30 | ₩79,060 | ₩79,060 | ₩77,786 | ₩77,786 | -1.61% | 5.1만 |
|---|
| 2026.06.29 | ₩79,919 | ₩79,919 | ₩78,966 | ₩79,194 | -0.91% | 5만 |
|---|
| 2026.06.26 | ₩78,993 | ₩79,650 | ₩78,993 | ₩79,623 | +0.80% | 5.7만 |
|---|
| 2026.06.25 | ₩78,309 | ₩79,422 | ₩78,309 | ₩79,007 | +0.89% | 8.5만 |
|---|
| 2026.06.24 | ₩77,853 | ₩78,296 | ₩77,732 | ₩78,256 | +0.52% | 5.3만 |
|---|
| 2026.06.23 | ₩77,075 | ₩77,974 | ₩76,914 | ₩77,893 | +1.06% | 3.3만 |
|---|
| 2026.06.22 | ₩76,727 | ₩77,437 | ₩76,727 | ₩76,981 | +0.33% | 2.3만 |
|---|
| 2026.06.18 | ₩77,612 | ₩77,679 | ₩77,250 | ₩77,303 | -0.40% | 113.1만 |
|---|
| 2026.06.17 | ₩78,899 | ₩78,899 | ₩77,236 | ₩77,411 | -1.89% | 6.1만 |
|---|
| 2026.06.16 | ₩79,395 | ₩79,570 | ₩78,966 | ₩79,154 | -0.30% | 2.5만 |
|---|
| 2026.06.15 | ₩80,388 | ₩80,509 | ₩79,261 | ₩79,261 | -1.40% | 3.2만 |
|---|
| 2026.06.12 | ₩79,691 | ₩80,656 | ₩79,691 | ₩80,656 | +1.21% | 1.8만 |
|---|
| 2026.06.11 | ₩78,966 | ₩79,717 | ₩78,926 | ₩79,449 | +0.61% | 5.2만 |
|---|
| 2026.06.10 | ₩78,403 | ₩79,275 | ₩78,256 | ₩78,631 | +0.29% | 3.3만 |
|---|
| 2026.06.09 | ₩78,054 | ₩78,510 | ₩77,773 | ₩78,309 | +0.33% | 3.4만 |
|---|
| 2026.06.08 | ₩77,987 | ₩78,229 | ₩77,732 | ₩77,800 | -0.24% | 3.3만 |
|---|
| 2026.06.05 | ₩78,054 | ₩78,349 | ₩77,813 | ₩78,041 | -0.02% | 2.6만 |
|---|
| 2026.06.04 | ₩77,920 | ₩78,470 | ₩77,907 | ₩78,148 | +0.29% | 4.7만 |
|---|
| 2026.06.03 | ₩78,014 | ₩78,054 | ₩77,330 | ₩77,344 | -0.86% | 2.4만 |
|---|
| 2026.06.02 | ₩78,188 | ₩78,591 | ₩78,121 | ₩78,363 | +0.22% | 2.3만 |
|---|
| 2026.06.01 | ₩78,564 | ₩78,712 | ₩78,256 | ₩78,256 | -0.39% | 3.6만 |
|---|
| 2026.05.29 | ₩78,591 | ₩78,993 | ₩78,510 | ₩78,644 | +0.07% | 2.6만 |
|---|
| 2026.05.28 | ₩78,175 | ₩78,604 | ₩78,175 | ₩78,470 | +0.38% | 2.7만 |
|---|
| 2026.05.27 | ₩78,028 | ₩78,712 | ₩78,028 | ₩78,188 | +0.21% | 2.7만 |
|---|
| 2026.05.26 | ₩78,524 | ₩78,631 | ₩78,001 | ₩78,081 | -0.56% | 4.7만 |
|---|
| 2026.05.22 | ₩77,531 | ₩78,591 | ₩77,531 | ₩78,510 | +1.26% | 2.1만 |
|---|
| 2026.05.21 | ₩76,365 | ₩77,290 | ₩75,895 | ₩77,196 | +1.09% | 2.9만 |
|---|
| 2026.05.20 | ₩76,029 | ₩76,593 | ₩75,774 | ₩76,539 | +0.67% | 2만 |
|---|
| 2026.05.19 | ₩75,828 | ₩76,284 | ₩75,399 | ₩76,230 | +0.53% | 2만 |
|---|
| 2026.05.18 | ₩75,453 | ₩76,002 | ₩75,453 | ₩75,828 | +0.50% | 2.8만 |
|---|
| 2026.05.15 | ₩75,640 | ₩75,667 | ₩74,742 | ₩75,010 | -0.83% | 2.8만 |
|---|
| 2026.05.14 | ₩75,560 | ₩76,110 | ₩75,560 | ₩75,721 | +0.21% | 1.8만 |
|---|
| 2026.05.13 | ₩75,225 | ₩75,453 | ₩74,876 | ₩75,278 | +0.07% | 1.9만 |
|---|
| 2026.05.12 | ₩75,372 | ₩75,466 | ₩74,728 | ₩75,292 | -0.11% | 1.8만 |
|---|
| 2026.05.11 | ₩76,123 | ₩76,123 | ₩74,862 | ₩74,970 | -1.52% | 3.6만 |
|---|
| 2026.05.08 | ₩75,774 | ₩75,949 | ₩75,345 | ₩75,801 | +0.04% | 118.2만 |
|---|
| 2026.05.07 | ₩75,962 | ₩75,962 | ₩75,144 | ₩75,560 | -0.53% | 4.4만 |
|---|
| 2026.05.06 | ₩76,217 | ₩76,472 | ₩76,016 | ₩76,177 | -0.05% | 3.1만 |
|---|
| 2026.05.05 | ₩75,761 | ₩76,445 | ₩75,546 | ₩76,204 | +0.58% | 4.7만 |
|---|
| 2026.05.04 | ₩75,976 | ₩76,096 | ₩75,385 | ₩75,613 | -0.48% | 3.6만 |
|---|
| 2026.05.01 | ₩76,619 | ₩76,619 | ₩76,177 | ₩76,217 | -0.53% | 3.1만 |
|---|
| 2026.04.30 | ₩74,903 | ₩76,660 | ₩74,849 | ₩76,660 | +2.35% | 4.2만 |
|---|
| 2026.04.29 | ₩75,251 | ₩75,654 | ₩75,171 | ₩75,493 | +0.32% | 3.4만 |
|---|
| 2026.04.28 | ₩75,305 | ₩75,681 | ₩75,023 | ₩75,198 | -0.14% | 3.2만 |
|---|
| 2026.04.27 | ₩74,688 | ₩75,104 | ₩74,688 | ₩74,862 | +0.23% | 2.9만 |
|---|
| 2026.04.24 | ₩74,983 | ₩74,983 | ₩74,380 | ₩74,514 | -0.63% | 3.4만 |
|---|
| 2026.04.23 | ₩74,728 | ₩75,064 | ₩74,487 | ₩75,010 | +0.38% | 3.1만 |
|---|
| 2026.04.22 | ₩75,385 | ₩75,385 | ₩74,500 | ₩74,581 | -1.07% | 4.3만 |
|---|
| 2026.04.21 | ₩74,608 | ₩75,412 | ₩74,608 | ₩75,104 | +0.67% | 2.8만 |
|---|
| 2026.04.20 | ₩74,286 | ₩74,889 | ₩74,259 | ₩74,648 | +0.49% | 2.7만 |
|---|
| 2026.04.17 | ₩73,615 | ₩74,420 | ₩73,535 | ₩74,420 | +1.09% | 2.2만 |
|---|
| 2026.04.16 | ₩73,629 | ₩74,393 | ₩73,629 | ₩74,353 | +0.98% | 4만 |
|---|
| 2026.04.15 | ₩73,307 | ₩73,857 | ₩72,945 | ₩73,588 | +0.38% | 3.3만 |
|---|
| 2026.04.14 | ₩73,494 | ₩73,602 | ₩72,851 | ₩73,454 | -0.05% | 2.8만 |
|---|
| 2026.04.13 | ₩73,562 | ₩73,629 | ₩73,065 | ₩73,629 | +0.09% | 5만 |
|---|
| 2026.04.10 | ₩74,058 | ₩74,058 | ₩73,334 | ₩73,427 | -0.85% | 4.5만 |
|---|
| 2026.04.09 | ₩73,696 | ₩74,420 | ₩73,696 | ₩73,924 | +0.31% | 3.2만 |
|---|
| 2026.04.08 | ₩73,535 | ₩74,031 | ₩73,427 | ₩74,018 | +0.66% | 5.8만 |
|---|
| 2026.04.07 | ₩74,313 | ₩74,567 | ₩73,897 | ₩74,044 | -0.36% | 8.4만 |
|---|
| 2026.04.06 | ₩73,977 | ₩74,474 | ₩73,776 | ₩74,474 | +0.67% | 4.5만 |
|---|
| 2026.04.02 | ₩74,447 | ₩74,447 | ₩73,857 | ₩74,205 | -0.32% | 3만 |
|---|
| 2026.04.01 | ₩74,286 | ₩74,581 | ₩73,763 | ₩74,098 | -0.25% | 5.2만 |
|---|
| 2026.03.31 | ₩74,688 | ₩75,037 | ₩73,870 | ₩74,648 | -0.05% | 17.2만 |
|---|
| 2026.03.30 | ₩75,117 | ₩75,117 | ₩73,991 | ₩74,286 | -1.11% | 3.4만 |
|---|
| 2026.03.27 | ₩74,581 | ₩75,117 | ₩74,246 | ₩74,541 | -0.05% | 12만 |
|---|
| 2026.03.26 | ₩74,138 | ₩75,023 | ₩74,138 | ₩74,648 | +0.69% | 8.1만 |
|---|
| 2026.03.25 | ₩74,098 | ₩74,420 | ₩74,031 | ₩74,272 | +0.24% | 1.5만 |
|---|
| 2026.03.24 | ₩73,038 | ₩74,527 | ₩73,038 | ₩74,071 | +1.41% | 4.2만 |
|---|
| 2026.03.23 | ₩72,985 | ₩73,615 | ₩72,717 | ₩73,065 | +0.11% | 2.5만 |
|---|
| 2026.03.20 | ₩73,883 | ₩73,991 | ₩73,226 | ₩73,427 | -0.62% | 1.7만 |
|---|
| 2026.03.19 | ₩73,521 | ₩74,433 | ₩73,521 | ₩73,803 | +0.38% | 2.5만 |
|---|
| 2026.03.18 | ₩73,950 | ₩74,178 | ₩73,749 | ₩73,776 | -0.24% | 2.9만 |
|---|
| 2026.03.17 | ₩73,991 | ₩74,447 | ₩73,991 | ₩74,004 | +0.02% | 2.6만 |
|---|
| 2026.03.16 | ₩73,602 | ₩73,830 | ₩73,401 | ₩73,454 | -0.20% | 2.7만 |
|---|
| 2026.03.13 | ₩73,548 | ₩73,736 | ₩73,146 | ₩73,213 | -0.46% | 2.5만 |
|---|
| 2026.03.12 | ₩73,414 | ₩74,071 | ₩73,253 | ₩73,253 | -0.22% | 2.7만 |
|---|
| 2026.03.11 | ₩73,790 | ₩74,044 | ₩73,401 | ₩73,776 | -0.02% | 2.2만 |
|---|
| 2026.03.10 | ₩73,897 | ₩74,634 | ₩73,629 | ₩73,696 | -0.27% | 2만 |
|---|
| 2026.03.09 | ₩74,836 | ₩74,836 | ₩73,334 | ₩73,964 | -1.16% | 3.6만 |
|---|
| 2026.03.06 | ₩75,546 | ₩75,546 | ₩74,246 | ₩75,184 | -0.48% | 2.8만 |
|---|
| 2026.03.05 | ₩76,043 | ₩76,485 | ₩75,734 | ₩75,976 | -0.09% | 4.4만 |
|---|
| 2026.03.04 | ₩75,667 | ₩76,485 | ₩75,359 | ₩76,284 | +0.82% | 6.7만 |
|---|
| 2026.03.03 | ₩75,828 | ₩75,976 | ₩74,701 | ₩75,587 | -0.32% | 3.1만 |
|---|
| 2026.03.02 | ₩75,613 | ₩76,244 | ₩75,144 | ₩76,123 | +0.67% | 3.7만 |
|---|
| 2026.02.27 | ₩75,882 | ₩75,882 | ₩75,144 | ₩75,546 | -0.44% | 1.9만 |
|---|
| 2026.02.26 | ₩75,654 | ₩76,338 | ₩75,654 | ₩76,069 | +0.55% | 3.3만 |
|---|
| 2026.02.25 | ₩75,453 | ₩75,453 | ₩74,688 | ₩75,359 | -0.12% | 2.4만 |
|---|
| 2026.02.24 | ₩75,198 | ₩75,600 | ₩75,090 | ₩75,439 | +0.32% | 1.2만 |
|---|
| 2026.02.23 | ₩76,257 | ₩76,472 | ₩74,742 | ₩75,426 | -1.09% | 2.6만 |
|---|
| 2026.02.20 | ₩75,613 | ₩76,338 | ₩75,573 | ₩76,311 | +0.92% | 2만 |
|---|
| 2026.02.19 | ₩75,841 | ₩76,230 | ₩75,439 | ₩75,694 | -0.19% | 2.3만 |
|---|
| 2026.02.18 | ₩75,667 | ₩76,204 | ₩75,667 | ₩75,935 | +0.35% | 2.2만 |
|---|
| 2026.02.17 | ₩76,807 | ₩76,807 | ₩75,493 | ₩76,123 | -0.89% | 3.4만 |
|---|
| 2026.02.13 | ₩75,694 | ₩76,713 | ₩75,627 | ₩76,606 | +1.20% | 6.6만 |
|---|
| 2026.02.12 | ₩76,740 | ₩77,129 | ₩75,305 | ₩75,560 | -1.54% | 2.3만 |
|---|
| 2026.02.11 | ₩76,418 | ₩76,780 | ₩76,338 | ₩76,700 | +0.37% | 1.9만 |
|---|
| 2026.02.10 | ₩76,029 | ₩76,365 | ₩76,029 | ₩76,217 | +0.25% | 3만 |
|---|
| 2026.02.09 | ₩75,922 | ₩76,150 | ₩75,600 | ₩75,989 | +0.09% | 3.8만 |
|---|
| 2026.02.06 | ₩75,131 | ₩76,271 | ₩75,131 | ₩76,257 | +1.50% | 3.4만 |
|---|
| 2026.02.05 | ₩75,211 | ₩75,211 | ₩74,259 | ₩74,795 | -0.55% | 3.8만 |
|---|
| 2026.02.04 | ₩74,943 | ₩75,506 | ₩74,943 | ₩75,345 | +0.54% | 4.4만 |
|---|
| 2026.02.03 | ₩72,918 | ₩73,924 | ₩72,918 | ₩73,883 | +1.32% | 2만 |
|---|
| 2026.02.02 | ₩72,650 | ₩73,266 | ₩72,556 | ₩73,065 | +0.57% | 3.1만 |
|---|
| 2026.01.30 | ₩72,287 | ₩72,945 | ₩71,966 | ₩72,945 | +0.91% | 1.9만 |
|---|
| 2026.01.29 | ₩72,341 | ₩72,770 | ₩72,314 | ₩72,355 | +0.02% | 2.3만 |
|---|
| 2026.01.28 | ₩72,033 | ₩72,073 | ₩71,416 | ₩71,764 | -0.37% | 2.3만 |
|---|
| 2026.01.27 | ₩71,952 | ₩72,046 | ₩71,590 | ₩71,925 | -0.04% | 3.7만 |
|---|
| 2026.01.26 | ₩72,489 | ₩72,542 | ₩71,912 | ₩72,167 | -0.44% | 2.7만 |
|---|
| 2026.01.23 | ₩72,636 | ₩72,918 | ₩72,194 | ₩72,328 | -0.42% | 68.6만 |
|---|
| 2026.01.22 | ₩72,422 | ₩73,119 | ₩72,328 | ₩72,582 | +0.22% | 3.6만 |
|---|
| 2026.01.21 | ₩71,617 | ₩72,489 | ₩71,617 | ₩72,355 | +1.03% | 9.3만 |
|---|
| 2026.01.20 | ₩71,322 | ₩71,738 | ₩70,946 | ₩71,241 | -0.11% | 4.9만 |
|---|
| 2026.01.16 | ₩72,086 | ₩72,086 | ₩71,738 | ₩71,872 | -0.30% | 2.8만 |
|---|
| 2026.01.15 | ₩72,167 | ₩72,462 | ₩71,925 | ₩72,301 | +0.19% | 6.1만 |
|---|
| 2026.01.14 | ₩71,818 | ₩72,636 | ₩71,818 | ₩72,274 | +0.63% | 1.9만 |
|---|
| 2026.01.13 | ₩71,952 | ₩72,328 | ₩71,697 | ₩71,925 | -0.04% | 3만 |
|---|
| 2026.01.12 | ₩72,261 | ₩72,261 | ₩71,416 | ₩71,644 | -0.85% | 7.4만 |
|---|
| 2026.01.09 | ₩72,569 | ₩72,636 | ₩71,979 | ₩72,274 | -0.41% | 2.7만 |
|---|
| 2026.01.08 | ₩70,383 | ₩72,757 | ₩70,383 | ₩72,287 | +2.71% | 2.5만 |
|---|
| 2026.01.07 | ₩71,644 | ₩71,644 | ₩70,276 | ₩70,356 | -1.80% | 2.1만 |
|---|
| 2026.01.06 | ₩71,255 | ₩71,523 | ₩71,201 | ₩71,241 | -0.02% | 7.2만 |
|---|
| 2026.01.05 | ₩71,255 | ₩71,644 | ₩70,906 | ₩71,308 | +0.08% | 5.1만 |
|---|
| 2026.01.02 | ₩69,940 | ₩70,960 | ₩69,498 | ₩70,678 | +1.05% | 15.9만 |
|---|
| 2025.12.31 | ₩70,008 | ₩70,075 | ₩69,793 | ₩69,793 | -0.31% | 1.2만 |
|---|
| 2025.12.30 | ₩70,182 | ₩70,182 | ₩69,981 | ₩70,075 | -0.15% | 2만 |
|---|
| 2025.12.29 | ₩70,262 | ₩70,316 | ₩70,075 | ₩70,115 | -0.21% | 2.2만 |
|---|
| 2025.12.26 | ₩70,142 | ₩70,396 | ₩70,021 | ₩70,329 | +0.27% | 4.6만 |
|---|
| 2025.12.24 | ₩69,927 | ₩70,303 | ₩69,793 | ₩70,236 | +0.44% | 4만 |
|---|
| 2025.12.23 | ₩70,128 | ₩70,262 | ₩69,793 | ₩69,914 | -0.31% | 2.4만 |
|---|
| 2025.12.22 | ₩70,249 | ₩70,437 | ₩69,927 | ₩70,142 | -0.15% | 2.9만 |
|---|
| 2025.12.19 | ₩70,906 | ₩71,067 | ₩70,759 | ₩70,879 | -0.04% | 2.7만 |
|---|
| 2025.12.18 | ₩71,322 | ₩71,456 | ₩70,866 | ₩70,933 | -0.55% | 7.4만 |
|---|
| 2025.12.17 | ₩70,893 | ₩71,335 | ₩70,812 | ₩71,255 | +0.51% | 2.3만 |
|---|
| 2025.12.16 | ₩71,590 | ₩71,697 | ₩70,477 | ₩70,705 | -1.24% | 3만 |
|---|
| 2025.12.15 | ₩72,207 | ₩72,207 | ₩71,536 | ₩71,805 | -0.56% | 3.2만 |
|---|
| 2025.12.12 | ₩72,422 | ₩72,422 | ₩71,778 | ₩71,939 | -0.67% | 4.3만 |
|---|
| 2025.12.11 | ₩71,577 | ₩72,355 | ₩71,577 | ₩72,100 | +0.73% | 3.4만 |
|---|
| 2025.12.10 | ₩70,772 | ₩71,831 | ₩70,678 | ₩71,764 | +1.40% | 4.5만 |
|---|
| 2025.12.09 | ₩70,531 | ₩71,228 | ₩70,531 | ₩70,799 | +0.38% | 1.9만 |
|---|
| 2025.12.08 | ₩71,080 | ₩71,080 | ₩70,463 | ₩70,557 | -0.74% | 2.4만 |
|---|
| 2025.12.05 | ₩71,241 | ₩71,724 | ₩71,241 | ₩71,295 | +0.08% | 1.8만 |
|---|
| 2025.12.04 | ₩71,188 | ₩71,255 | ₩70,906 | ₩71,201 | +0.02% | 1.8만 |
|---|
| 2025.12.03 | ₩70,866 | ₩71,416 | ₩70,866 | ₩71,094 | +0.32% | 2.5만 |
|---|
| 2025.12.02 | ₩71,550 | ₩71,550 | ₩70,638 | ₩70,826 | -1.01% | 4만 |
|---|
| 2025.12.01 | ₩71,188 | ₩71,818 | ₩71,188 | ₩71,443 | +0.36% | 2.5만 |
|---|
| 2025.11.28 | ₩71,268 | ₩71,657 | ₩71,121 | ₩71,483 | +0.30% | 2만 |
|---|
| 2025.11.26 | ₩70,678 | ₩71,617 | ₩70,678 | ₩71,147 | +0.66% | 5만 |
|---|
| 2025.11.25 | ₩69,981 | ₩70,879 | ₩69,981 | ₩70,665 | +0.98% | 2.4만 |
|---|
| 2025.11.24 | ₩69,954 | ₩69,967 | ₩69,283 | ₩69,860 | -0.13% | 3.5만 |
|---|
| 2025.11.21 | ₩68,546 | ₩70,423 | ₩68,546 | ₩69,967 | +2.07% | 5.2만 |
|---|
| 2025.11.20 | ₩69,404 | ₩69,967 | ₩68,277 | ₩68,277 | -1.62% | 3.2만 |
|---|
| 2025.11.19 | ₩69,283 | ₩69,417 | ₩68,787 | ₩68,988 | -0.43% | 3.9만 |
|---|
| 2025.11.18 | ₩69,055 | ₩70,048 | ₩69,042 | ₩69,753 | +1.01% | 3.6만 |
|---|
| 2025.11.17 | ₩70,423 | ₩70,423 | ₩69,042 | ₩69,243 | -1.68% | 3.8만 |
|---|
| 2025.11.14 | ₩70,517 | ₩70,919 | ₩70,115 | ₩70,598 | +0.11% | 19.9만 |
|---|
| 2025.11.13 | ₩70,893 | ₩71,255 | ₩70,396 | ₩70,477 | -0.59% | 2.9만 |
|---|
| 2025.11.12 | ₩71,080 | ₩71,510 | ₩70,960 | ₩70,960 | -0.17% | 2.8만 |
|---|
| 2025.11.11 | ₩70,732 | ₩71,375 | ₩70,732 | ₩71,080 | +0.49% | 5.5만 |
|---|
| 2025.11.10 | ₩70,383 | ₩70,691 | ₩69,806 | ₩70,517 | +0.19% | 2.5만 |
|---|
| 2025.11.07 | ₩69,471 | ₩70,182 | ₩69,391 | ₩70,182 | +1.02% | 1.3만 |
|---|
| 2025.11.06 | ₩69,659 | ₩70,236 | ₩69,498 | ₩69,498 | -0.23% | 3.1만 |
|---|
| 2025.11.05 | ₩69,002 | ₩70,034 | ₩69,002 | ₩69,672 | +0.97% | 6.1만 |
|---|
| 2025.11.04 | ₩68,935 | ₩69,203 | ₩68,666 | ₩69,082 | +0.21% | 3.4만 |
|---|
| 2025.11.03 | ₩69,552 | ₩69,552 | ₩68,680 | ₩69,498 | -0.08% | 3.1만 |
|---|
| 2025.10.31 | ₩69,511 | ₩69,806 | ₩69,002 | ₩69,619 | +0.15% | 2.6만 |
|---|
| 2025.10.30 | ₩69,619 | ₩70,463 | ₩69,565 | ₩69,565 | -0.08% | 1.8만 |
|---|
| 2025.10.29 | ₩70,370 | ₩70,732 | ₩69,900 | ₩69,914 | -0.65% | 4.1만 |
|---|
| 2025.10.28 | ₩70,879 | ₩70,879 | ₩70,222 | ₩70,504 | -0.53% | 4만 |
|---|
| 2025.10.27 | ₩71,121 | ₩71,174 | ₩70,732 | ₩71,040 | -0.11% | 3.7만 |
|---|
| 2025.10.24 | ₩71,094 | ₩71,375 | ₩70,826 | ₩70,826 | -0.38% | 1.9만 |
|---|
| 2025.10.23 | ₩70,490 | ₩70,879 | ₩70,370 | ₩70,705 | +0.30% | 3만 |
|---|
| 2025.10.22 | ₩69,552 | ₩70,088 | ₩69,552 | ₩70,048 | +0.71% | 2.3만 |
|---|
| 2025.10.21 | ₩69,578 | ₩69,887 | ₩69,391 | ₩69,659 | +0.12% | 1.9만 |
|---|
| 2025.10.20 | ₩69,109 | ₩69,578 | ₩69,109 | ₩69,578 | +0.68% | 1.2만 |
|---|
| 2025.10.17 | ₩68,546 | ₩68,961 | ₩68,546 | ₩68,908 | +0.53% | 1.4만 |
|---|
| 2025.10.16 | ₩69,498 | ₩69,578 | ₩68,318 | ₩68,492 | -1.45% | 4.9만 |
|---|
| 2025.10.15 | ₩69,712 | ₩69,994 | ₩68,988 | ₩69,310 | -0.58% | 2.1만 |
|---|
| 2025.10.14 | ₩67,835 | ₩69,538 | ₩67,835 | ₩69,350 | +2.23% | 2.3만 |
|---|
| 2025.10.13 | ₩67,768 | ₩68,693 | ₩67,768 | ₩68,559 | +1.17% | 2.4만 |
|---|
| 2025.10.10 | ₩69,028 | ₩69,055 | ₩67,030 | ₩67,030 | -2.89% | 2.5만 |
|---|