시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 Pure Growth ETF 과거 주가
Invesco S&P 500 Pure Growth ETF · RPG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 Pure Growth ETF · RPG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,637 | ₩79,932 | ₩79,143 | ₩79,825 | +0.24% | 9.7만 |
| 2026.10.08 | ₩79,397 | ₩79,945 | ₩78,367 | ₩78,929 | -0.59% | 25.8만 |
| 2026.10.07 | ₩79,544 | ₩80,293 | ₩79,450 | ₩80,092 | +0.69% | 9.8만 |
| 2026.10.06 | ₩80,533 | ₩81,082 | ₩80,426 | ₩80,814 | +0.35% | 12.4만 |
| 2026.10.05 | ₩79,918 | ₩80,159 | ₩79,597 | ₩80,012 | +0.12% | 10.3만 |
| 2026.10.02 | ₩79,891 | ₩80,119 | ₩79,477 | ₩79,758 | -0.17% | 20.7만 |
| 2026.10.01 | ₩78,247 | ₩79,236 | ₩77,805 | ₩78,982 | +0.94% | 37.7만 |
| 2026.09.30 | ₩78,889 | ₩78,902 | ₩78,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,059 |
| -1.05% |
| 18.7만 |
| 2026.09.29 | ₩78,541 | ₩78,675 | ₩78,046 | ₩78,487 | -0.07% | 18.1만 |
|---|
| 2026.09.28 | ₩77,966 | ₩78,113 | ₩77,016 | ₩77,658 | -0.39% | 20.8만 |
|---|
| 2026.09.25 | ₩78,621 | ₩78,889 | ₩78,086 | ₩78,634 | +0.02% | 45.4만 |
|---|
| 2026.09.24 | ₩77,484 | ₩78,487 | ₩77,377 | ₩77,993 | +0.66% | 48.9만 |
|---|
| 2026.09.23 | ₩79,009 | ₩79,102 | ₩78,046 | ₩78,247 | -0.96% | 16.5만 |
|---|
| 2026.09.22 | ₩78,193 | ₩79,303 | ₩78,193 | ₩79,183 | +1.27% | 23.9만 |
|---|
| 2026.09.21 | ₩77,672 | ₩78,461 | ₩77,310 | ₩78,313 | +0.83% | 19.7만 |
|---|
| 2026.09.18 | ₩75,839 | ₩76,883 | ₩75,773 | ₩76,883 | +1.38% | 14.6만 |
|---|
| 2026.09.17 | ₩75,920 | ₩76,027 | ₩75,331 | ₩75,425 | -0.65% | 23.3만 |
|---|
| 2026.09.16 | ₩74,850 | ₩75,278 | ₩73,847 | ₩74,475 | -0.50% | 17만 |
|---|
| 2026.09.15 | ₩74,890 | ₩74,890 | ₩74,114 | ₩74,288 | -0.80% | 23.7만 |
|---|
| 2026.09.14 | ₩74,168 | ₩75,064 | ₩74,007 | ₩74,649 | +0.65% | 38.5만 |
|---|
| 2026.09.11 | ₩76,441 | ₩76,441 | ₩75,839 | ₩76,254 | -0.24% | 38만 |
|---|
| 2026.09.10 | ₩75,719 | ₩76,294 | ₩75,411 | ₩75,505 | -0.28% | 22.7만 |
|---|
| 2026.09.09 | ₩76,963 | ₩77,351 | ₩76,695 | ₩76,749 | -0.28% | 25.7만 |
|---|
| 2026.09.08 | ₩77,511 | ₩77,952 | ₩77,110 | ₩77,230 | -0.36% | 29.2만 |
|---|
| 2026.09.04 | ₩76,214 | ₩77,351 | ₩76,214 | ₩77,257 | +1.37% | 20만 |
|---|
| 2026.09.03 | ₩75,666 | ₩76,080 | ₩74,877 | ₩76,053 | +0.51% | 38.5만 |
|---|
| 2026.09.02 | ₩75,198 | ₩75,452 | ₩74,850 | ₩75,251 | +0.07% | 51.1만 |
|---|
| 2026.09.01 | ₩75,692 | ₩75,987 | ₩74,984 | ₩75,211 | -0.64% | 14.4만 |
|---|
| 2026.08.31 | ₩76,053 | ₩76,535 | ₩75,813 | ₩76,481 | +0.56% | 53.1만 |
|---|
| 2026.08.28 | ₩77,511 | ₩77,511 | ₩76,361 | ₩76,374 | -1.47% | 17.5만 |
|---|
| 2026.08.27 | ₩78,407 | ₩78,407 | ₩77,324 | ₩77,631 | -0.99% | 18.1만 |
|---|
| 2026.08.26 | ₩76,789 | ₩77,685 | ₩76,789 | ₩77,431 | +0.84% | 20.7만 |
|---|
| 2026.08.25 | ₩77,578 | ₩77,618 | ₩76,749 | ₩77,056 | -0.67% | 29.2만 |
|---|
| 2026.08.24 | ₩77,016 | ₩77,016 | ₩75,973 | ₩76,615 | -0.52% | 25.8만 |
|---|
| 2026.08.21 | ₩78,046 | ₩78,140 | ₩77,417 | ₩77,845 | -0.26% | 46.2만 |
|---|
| 2026.08.20 | ₩77,618 | ₩78,166 | ₩77,110 | ₩77,458 | -0.21% | 37.7만 |
|---|
| 2026.08.19 | ₩79,490 | ₩79,490 | ₩77,551 | ₩77,979 | -1.90% | 45.1만 |
|---|
| 2026.08.18 | ₩79,771 | ₩80,212 | ₩78,608 | ₩78,889 | -1.11% | 42.8만 |
|---|
| 2026.08.17 | ₩80,935 | ₩81,991 | ₩80,935 | ₩81,483 | +0.68% | 41.3만 |
|---|
| 2026.08.14 | ₩80,533 | ₩80,894 | ₩80,039 | ₩80,493 | -0.05% | 30.6만 |
|---|
| 2026.08.13 | ₩79,397 | ₩80,694 | ₩79,116 | ₩79,985 | +0.74% | 54.3만 |
|---|
| 2026.08.12 | ₩79,771 | ₩79,905 | ₩79,076 | ₩79,330 | -0.55% | 45.4만 |
|---|
| 2026.08.11 | ₩78,420 | ₩78,594 | ₩77,859 | ₩78,086 | -0.43% | 47.2만 |
|---|
| 2026.08.10 | ₩78,354 | ₩78,634 | ₩77,845 | ₩77,912 | -0.56% | 81.8만 |
|---|
| 2026.08.07 | ₩78,634 | ₩78,835 | ₩77,284 | ₩78,126 | -0.65% | 88만 |
|---|
| 2026.08.06 | ₩76,749 | ₩78,594 | ₩76,735 | ₩77,471 | +0.94% | 126.9만 |
|---|
| 2026.08.05 | ₩79,036 | ₩80,079 | ₩78,474 | ₩78,514 | -0.66% | 92.7만 |
|---|
| 2026.08.04 | ₩78,300 | ₩79,410 | ₩77,899 | ₩78,995 | +0.89% | 150.2만 |
|---|
| 2026.08.03 | ₩74,395 | ₩76,508 | ₩74,047 | ₩76,388 | +2.68% | 92.2만 |
|---|
| 2026.07.31 | ₩76,789 | ₩76,963 | ₩74,221 | ₩74,823 | -2.56% | 104.8만 |
|---|
| 2026.07.30 | ₩73,405 | ₩74,796 | ₩73,138 | ₩74,729 | +1.80% | 89.3만 |
|---|
| 2026.07.29 | ₩72,937 | ₩73,339 | ₩70,784 | ₩71,012 | -2.64% | 114.8만 |
|---|
| 2026.07.28 | ₩73,646 | ₩73,740 | ₩71,787 | ₩73,432 | -0.29% | 101.9만 |
|---|
| 2026.07.27 | ₩76,655 | ₩76,869 | ₩73,847 | ₩75,224 | -1.87% | 75.2만 |
|---|
| 2026.07.24 | ₩77,337 | ₩77,337 | ₩75,478 | ₩75,880 | -1.88% | 44.9만 |
|---|
| 2026.07.23 | ₩76,990 | ₩78,354 | ₩76,990 | ₩77,672 | +0.89% | 55.4만 |
|---|
| 2026.07.22 | ₩77,110 | ₩78,313 | ₩77,110 | ₩77,712 | +0.78% | 47.7만 |
|---|
| 2026.07.21 | ₩77,725 | ₩78,380 | ₩77,257 | ₩78,206 | +0.62% | 27.9만 |
|---|
| 2026.07.20 | ₩76,428 | ₩77,137 | ₩75,679 | ₩75,746 | -0.89% | 39.4만 |
|---|
| 2026.07.17 | ₩74,609 | ₩76,816 | ₩74,034 | ₩75,492 | +1.18% | 135.1만 |
|---|
| 2026.07.16 | ₩77,578 | ₩77,926 | ₩76,174 | ₩76,495 | -1.40% | 104.8만 |
|---|
| 2026.07.15 | ₩80,105 | ₩80,279 | ₩77,150 | ₩78,755 | -1.69% | 75만 |
|---|
| 2026.07.14 | ₩80,279 | ₩80,333 | ₩79,490 | ₩79,958 | -0.40% | 21.8만 |
|---|
| 2026.07.13 | ₩79,838 | ₩79,945 | ₩78,327 | ₩78,621 | -1.52% | 60.4만 |
|---|
| 2026.07.10 | ₩80,868 | ₩81,523 | ₩80,092 | ₩81,202 | +0.41% | 55.8만 |
|---|
| 2026.07.09 | ₩81,256 | ₩82,018 | ₩80,854 | ₩81,269 | +0.02% | 51.5만 |
|---|
| 2026.07.08 | ₩77,993 | ₩79,383 | ₩77,631 | ₩79,316 | +1.70% | 73.1만 |
|---|
| 2026.07.07 | ₩79,464 | ₩79,611 | ₩77,484 | ₩78,889 | -0.72% | 104.7만 |
|---|
| 2026.07.06 | ₩80,921 | ₩81,804 | ₩80,640 | ₩80,908 | -0.02% | 67.8만 |
|---|
| 2026.07.02 | ₩82,967 | ₩83,355 | ₩79,143 | ₩79,958 | -3.63% | 87.5만 |
|---|
| 2026.07.01 | ₩83,609 | ₩84,251 | ₩82,727 | ₩82,900 | -0.85% | 41.8만 |
|---|
| 2026.06.30 | ₩83,649 | ₩85,669 | ₩83,569 | ₩85,388 | +2.08% | 37만 |
|---|
| 2026.06.29 | ₩82,660 | ₩83,542 | ₩80,935 | ₩83,516 | +1.04% | 73만 |
|---|
| 2026.06.26 | ₩82,366 | ₩83,382 | ₩81,857 | ₩82,098 | -0.32% | 57.3만 |
|---|
| 2026.06.25 | ₩84,465 | ₩84,505 | ₩82,138 | ₩84,184 | -0.33% | 60.5만 |
|---|
| 2026.06.24 | ₩81,523 | ₩82,312 | ₩80,640 | ₩81,429 | -0.11% | 60.2만 |
|---|
| 2026.06.23 | ₩81,363 | ₩82,486 | ₩80,881 | ₩81,282 | -0.10% | 52.9만 |
|---|
| 2026.06.22 | ₩84,706 | ₩85,214 | ₩84,305 | ₩85,201 | +0.58% | 52.8만 |
|---|
| 2026.06.18 | ₩83,663 | ₩84,131 | ₩83,248 | ₩83,917 | +0.30% | 82.6만 |
|---|
| 2026.06.17 | ₩83,074 | ₩83,609 | ₩81,590 | ₩81,750 | -1.59% | 95.2만 |
|---|
| 2026.06.16 | ₩84,345 | ₩84,532 | ₩82,165 | ₩82,178 | -2.57% | 64.1만 |
|---|
| 2026.06.15 | ₩83,903 | ₩84,158 | ₩83,275 | ₩84,077 | +0.21% | 82만 |
|---|
| 2026.06.12 | ₩80,828 | ₩81,804 | ₩80,266 | ₩81,336 | +0.63% | 85.1만 |
|---|
| 2026.06.11 | ₩77,230 | ₩80,560 | ₩77,030 | ₩80,373 | +4.07% | 123.1만 |
|---|
| 2026.06.10 | ₩77,431 | ₩79,049 | ₩76,187 | ₩76,401 | -1.33% | 190.3만 |
|---|
| 2026.06.09 | ₩79,263 | ₩80,400 | ₩75,157 | ₩78,073 | -1.50% | 121.5만 |
|---|
| 2026.06.08 | ₩78,568 | ₩79,036 | ₩77,832 | ₩78,300 | -0.34% | 71.4만 |
|---|
| 2026.06.05 | ₩79,664 | ₩79,785 | ₩76,896 | ₩77,257 | -3.02% | 69.9만 |
|---|
| 2026.06.04 | ₩80,266 | ₩81,684 | ₩79,704 | ₩81,229 | +1.20% | 45.8만 |
|---|
| 2026.06.03 | ₩81,911 | ₩82,499 | ₩80,854 | ₩82,058 | +0.18% | 61만 |
|---|
| 2026.06.02 | ₩81,296 | ₩82,018 | ₩81,135 | ₩81,924 | +0.77% | 51만 |
|---|
| 2026.06.01 | ₩80,012 | ₩81,470 | ₩79,825 | ₩81,135 | +1.40% | 37만 |
|---|
| 2026.05.29 | ₩80,253 | ₩80,493 | ₩79,464 | ₩80,400 | +0.18% | 24.1만 |
|---|
| 2026.05.28 | ₩78,848 | ₩80,333 | ₩78,367 | ₩79,878 | +1.31% | 34.1만 |
|---|
| 2026.05.27 | ₩79,624 | ₩79,731 | ₩78,527 | ₩78,902 | -0.91% | 56.4만 |
|---|
| 2026.05.26 | ₩78,487 | ₩79,637 | ₩78,367 | ₩79,183 | +0.89% | 33.9만 |
|---|
| 2026.05.22 | ₩77,591 | ₩77,765 | ₩76,976 | ₩77,083 | -0.65% | 113.5만 |
|---|
| 2026.05.21 | ₩75,398 | ₩77,431 | ₩75,398 | ₩77,083 | +2.23% | 51.8만 |
|---|
| 2026.05.20 | ₩75,077 | ₩75,960 | ₩74,449 | ₩75,706 | +0.84% | 79.2만 |
|---|
| 2026.05.19 | ₩73,887 | ₩74,943 | ₩73,165 | ₩74,328 | +0.60% | 94.4만 |
|---|
| 2026.05.18 | ₩76,642 | ₩76,642 | ₩74,034 | ₩74,836 | -2.36% | 45.4만 |
|---|
| 2026.05.15 | ₩76,107 | ₩76,762 | ₩75,759 | ₩76,227 | +0.16% | 51.9만 |
|---|
| 2026.05.14 | ₩77,217 | ₩77,859 | ₩76,896 | ₩77,618 | +0.52% | 54.7만 |
|---|
| 2026.05.13 | ₩77,792 | ₩77,792 | ₩76,441 | ₩77,351 | -0.57% | 46.2만 |
|---|
| 2026.05.12 | ₩77,083 | ₩77,217 | ₩75,264 | ₩76,963 | -0.16% | 82.8만 |
|---|
| 2026.05.11 | ₩77,123 | ₩78,206 | ₩77,056 | ₩77,886 | +0.99% | 53.7만 |
|---|
| 2026.05.08 | ₩76,294 | ₩76,963 | ₩76,134 | ₩76,963 | +0.88% | 93.5만 |
|---|
| 2026.05.07 | ₩76,829 | ₩76,829 | ₩74,756 | ₩75,291 | -2.00% | 39.4만 |
|---|
| 2026.05.06 | ₩76,348 | ₩76,749 | ₩75,385 | ₩76,709 | +0.47% | 80.8만 |
|---|
| 2026.05.05 | ₩74,475 | ₩75,465 | ₩74,462 | ₩75,050 | +0.77% | 104.7만 |
|---|
| 2026.05.04 | ₩73,767 | ₩74,141 | ₩73,058 | ₩73,566 | -0.27% | 82.2만 |
|---|
| 2026.05.01 | ₩72,817 | ₩73,566 | ₩72,616 | ₩73,405 | +0.81% | 29.5만 |
|---|
| 2026.04.30 | ₩71,613 | ₩72,884 | ₩71,480 | ₩72,670 | +1.48% | 20.6만 |
|---|
| 2026.04.29 | ₩71,145 | ₩71,145 | ₩70,343 | ₩70,677 | -0.66% | 17.5만 |
|---|
| 2026.04.28 | ₩71,186 | ₩71,694 | ₩70,183 | ₩70,838 | -0.49% | 45.5만 |
|---|
| 2026.04.27 | ₩72,349 | ₩72,576 | ₩71,520 | ₩72,523 | +0.24% | 57.1만 |
|---|
| 2026.04.24 | ₩72,148 | ₩72,550 | ₩71,573 | ₩72,322 | +0.24% | 69.9만 |
|---|
| 2026.04.23 | ₩71,747 | ₩72,349 | ₩70,731 | ₩71,600 | -0.21% | 46.4만 |
|---|
| 2026.04.22 | ₩71,934 | ₩72,055 | ₩71,186 | ₩72,041 | +0.15% | 44만 |
|---|
| 2026.04.21 | ₩72,296 | ₩72,349 | ₩71,012 | ₩71,199 | -1.52% | 39.9만 |
|---|
| 2026.04.20 | ₩71,801 | ₩72,068 | ₩71,373 | ₩72,055 | +0.35% | 50.4만 |
|---|
| 2026.04.17 | ₩71,426 | ₩72,215 | ₩71,400 | ₩71,988 | +0.79% | 63.3만 |
|---|
| 2026.04.16 | ₩70,651 | ₩70,878 | ₩70,089 | ₩70,517 | -0.19% | 70만 |
|---|
| 2026.04.15 | ₩70,504 | ₩70,637 | ₩69,608 | ₩70,423 | -0.11% | 51.9만 |
|---|
| 2026.04.14 | ₩70,035 | ₩70,490 | ₩69,648 | ₩70,423 | +0.55% | 57.3만 |
|---|
| 2026.04.13 | ₩68,203 | ₩69,501 | ₩68,177 | ₩69,501 | +1.90% | 39.9만 |
|---|
| 2026.04.10 | ₩68,578 | ₩68,671 | ₩67,896 | ₩68,457 | -0.18% | 117.9만 |
|---|
| 2026.04.09 | ₩67,682 | ₩68,364 | ₩67,428 | ₩68,203 | +0.77% | 36.5만 |
|---|
| 2026.04.08 | ₩67,976 | ₩68,431 | ₩67,026 | ₩67,709 | -0.39% | 108.8만 |
|---|
| 2026.04.07 | ₩64,245 | ₩64,753 | ₩63,616 | ₩64,686 | +0.69% | 45만 |
|---|
| 2026.04.06 | ₩64,365 | ₩64,713 | ₩64,044 | ₩64,606 | +0.37% | 31.4만 |
|---|
| 2026.04.02 | ₩62,252 | ₩64,753 | ₩62,132 | ₩64,245 | +3.20% | 64.7만 |
|---|
| 2026.04.01 | ₩63,349 | ₩64,673 | ₩63,349 | ₩63,977 | +0.99% | 77.5만 |
|---|
| 2026.03.31 | ₩60,581 | ₩62,627 | ₩60,581 | ₩62,506 | +3.18% | 64만 |
|---|
| 2026.03.30 | ₩61,931 | ₩61,931 | ₩59,337 | ₩59,711 | -3.58% | 142.6만 |
|---|
| 2026.03.27 | ₩61,503 | ₩62,119 | ₩60,928 | ₩61,129 | -0.61% | 41.3만 |
|---|
| 2026.03.26 | ₩63,549 | ₩63,697 | ₩61,824 | ₩61,864 | -2.65% | 49.7만 |
|---|
| 2026.03.25 | ₩64,873 | ₩65,194 | ₩64,272 | ₩64,579 | -0.45% | 41.3만 |
|---|
| 2026.03.24 | ₩63,576 | ₩64,445 | ₩63,242 | ₩64,298 | +1.14% | 73.2만 |
|---|
| 2026.03.23 | ₩64,218 | ₩65,382 | ₩63,884 | ₩64,124 | -0.15% | 128.9만 |
|---|
| 2026.03.20 | ₩64,820 | ₩64,820 | ₩62,560 | ₩63,162 | -2.56% | 66.8만 |
|---|
| 2026.03.19 | ₩63,763 | ₩65,275 | ₩63,656 | ₩64,994 | +1.93% | 45.4만 |
|---|
| 2026.03.18 | ₩65,034 | ₩65,649 | ₩64,833 | ₩64,833 | -0.31% | 38.8만 |
|---|
| 2026.03.17 | ₩65,181 | ₩65,596 | ₩65,020 | ₩65,248 | +0.10% | 19.8만 |
|---|
| 2026.03.16 | ₩64,499 | ₩65,154 | ₩64,499 | ₩64,726 | +0.35% | 20.8만 |
|---|
| 2026.03.13 | ₩64,245 | ₩64,753 | ₩63,483 | ₩63,590 | -1.02% | 32.1만 |
|---|
| 2026.03.12 | ₩64,633 | ₩64,700 | ₩63,804 | ₩63,830 | -1.24% | 68만 |
|---|
| 2026.03.11 | ₩65,114 | ₩65,569 | ₩64,860 | ₩65,261 | +0.23% | 52.5만 |
|---|
| 2026.03.10 | ₩65,114 | ₩66,104 | ₩64,980 | ₩65,154 | +0.06% | 66.2만 |
|---|
| 2026.03.09 | ₩62,493 | ₩65,101 | ₩62,292 | ₩65,020 | +4.04% | 78.1만 |
|---|
| 2026.03.06 | ₩63,697 | ₩64,432 | ₩63,389 | ₩63,563 | -0.21% | 56.2만 |
|---|
| 2026.03.05 | ₩65,341 | ₩65,823 | ₩64,004 | ₩65,047 | -0.45% | 32만 |
|---|
| 2026.03.04 | ₩65,382 | ₩65,997 | ₩65,127 | ₩65,796 | +0.63% | 47.5만 |
|---|
| 2026.03.03 | ₩64,338 | ₩65,141 | ₩63,469 | ₩64,820 | +0.75% | 72.5만 |
|---|
| 2026.03.02 | ₩65,435 | ₩66,478 | ₩65,435 | ₩66,197 | +1.16% | 71.8만 |
|---|
| 2026.02.27 | ₩66,104 | ₩66,772 | ₩66,104 | ₩66,639 | +0.81% | 20.6만 |
|---|
| 2026.02.26 | ₩67,093 | ₩67,294 | ₩65,863 | ₩67,174 | +0.12% | 28만 |
|---|
| 2026.02.25 | ₩66,839 | ₩67,174 | ₩66,813 | ₩67,080 | +0.36% | 15.2만 |
|---|
| 2026.02.24 | ₩66,010 | ₩66,786 | ₩65,582 | ₩66,625 | +0.93% | 29.3만 |
|---|
| 2026.02.23 | ₩66,853 | ₩66,946 | ₩65,649 | ₩65,970 | -1.32% | 18.8만 |
|---|
| 2026.02.20 | ₩66,278 | ₩67,535 | ₩66,278 | ₩67,174 | +1.35% | 25.7만 |
|---|
| 2026.02.19 | ₩66,104 | ₩66,532 | ₩65,890 | ₩66,518 | +0.63% | 12.6만 |
|---|
| 2026.02.18 | ₩65,997 | ₩67,013 | ₩65,943 | ₩66,451 | +0.69% | 10만 |
|---|
| 2026.02.17 | ₩65,676 | ₩66,371 | ₩65,248 | ₩65,970 | +0.45% | 34.8만 |
|---|
| 2026.02.13 | ₩65,408 | ₩66,612 | ₩64,753 | ₩66,050 | +0.98% | 23.8만 |
|---|
| 2026.02.12 | ₩66,893 | ₩67,374 | ₩65,288 | ₩65,288 | -2.40% | 24.2만 |
|---|
| 2026.02.11 | ₩66,652 | ₩67,053 | ₩65,676 | ₩66,558 | -0.14% | 16.8만 |
|---|
| 2026.02.10 | ₩66,171 | ₩66,385 | ₩65,783 | ₩65,917 | -0.38% | 10.8만 |
|---|
| 2026.02.09 | ₩65,221 | ₩66,398 | ₩65,087 | ₩66,050 | +1.27% | 11.6만 |
|---|
| 2026.02.06 | ₩64,165 | ₩65,462 | ₩63,977 | ₩65,341 | +1.83% | 23.3만 |
|---|
| 2026.02.05 | ₩63,015 | ₩63,924 | ₩62,653 | ₩62,961 | -0.08% | 21.4만 |
|---|
| 2026.02.04 | ₩65,542 | ₩65,542 | ₩62,921 | ₩63,683 | -2.84% | 31.8만 |
|---|
| 2026.02.03 | ₩66,906 | ₩66,906 | ₩64,927 | ₩65,850 | -1.58% | 28.1만 |
|---|
| 2026.02.02 | ₩65,355 | ₩66,492 | ₩65,355 | ₩66,371 | +1.56% | 23.5만 |
|---|
| 2026.01.30 | ₩66,344 | ₩67,013 | ₩64,914 | ₩65,275 | -1.61% | 13.5만 |
|---|
| 2026.01.29 | ₩66,692 | ₩66,826 | ₩65,395 | ₩66,625 | -0.10% | 13.2만 |
|---|
| 2026.01.28 | ₩66,532 | ₩66,772 | ₩66,411 | ₩66,572 | +0.06% | 16만 |
|---|
| 2026.01.27 | ₩66,318 | ₩66,692 | ₩66,291 | ₩66,492 | +0.26% | 6.7만 |
|---|
| 2026.01.26 | ₩65,649 | ₩66,144 | ₩65,649 | ₩65,836 | +0.29% | 9.1만 |
|---|
| 2026.01.23 | ₩65,703 | ₩65,890 | ₩65,355 | ₩65,609 | -0.14% | 7.2만 |
|---|
| 2026.01.22 | ₩66,465 | ₩66,465 | ₩65,622 | ₩65,796 | -1.01% | 11만 |
|---|
| 2026.01.21 | ₩64,980 | ₩66,050 | ₩64,726 | ₩65,756 | +1.19% | 19.8만 |
|---|
| 2026.01.20 | ₩64,338 | ₩65,181 | ₩64,338 | ₩64,686 | +0.54% | 11.7만 |
|---|
| 2026.01.16 | ₩65,917 | ₩65,917 | ₩65,181 | ₩65,408 | -0.77% | 17.1만 |
|---|
| 2026.01.15 | ₩65,596 | ₩66,064 | ₩65,448 | ₩65,475 | -0.18% | 6만 |
|---|
| 2026.01.14 | ₩65,181 | ₩65,181 | ₩64,191 | ₩64,833 | -0.53% | 15.3만 |
|---|
| 2026.01.13 | ₩65,181 | ₩65,596 | ₩65,127 | ₩65,448 | +0.41% | 5.8만 |
|---|
| 2026.01.12 | ₩64,338 | ₩65,234 | ₩64,338 | ₩65,114 | +1.21% | 6.8만 |
|---|
| 2026.01.09 | ₩64,379 | ₩64,847 | ₩64,325 | ₩64,753 | +0.58% | 5.3만 |
|---|
| 2026.01.08 | ₩64,659 | ₩64,659 | ₩63,656 | ₩63,924 | -1.14% | 7.6만 |
|---|
| 2026.01.07 | ₩64,967 | ₩65,181 | ₩64,659 | ₩64,740 | -0.35% | 7.5만 |
|---|
| 2026.01.06 | ₩64,058 | ₩65,248 | ₩63,991 | ₩65,234 | +1.84% | 14만 |
|---|
| 2026.01.05 | ₩63,763 | ₩64,111 | ₩63,737 | ₩63,870 | +0.17% | 19.4만 |
|---|
| 2026.01.02 | ₩63,001 | ₩63,389 | ₩62,787 | ₩63,335 | +0.53% | 20만 |
|---|
| 2025.12.31 | ₩63,081 | ₩63,081 | ₩62,426 | ₩62,426 | -1.04% | 7.6만 |
|---|
| 2025.12.30 | ₩63,376 | ₩63,376 | ₩63,081 | ₩63,095 | -0.44% | 8.6만 |
|---|
| 2025.12.29 | ₩63,389 | ₩63,643 | ₩63,148 | ₩63,376 | -0.02% | 7만 |
|---|
| 2025.12.26 | ₩64,018 | ₩64,018 | ₩63,697 | ₩63,763 | -0.40% | 6.8만 |
|---|
| 2025.12.24 | ₩63,750 | ₩63,951 | ₩63,683 | ₩63,924 | +0.27% | 4.6만 |
|---|
| 2025.12.23 | ₩63,697 | ₩63,884 | ₩63,483 | ₩63,737 | +0.06% | 9.2만 |
|---|
| 2025.12.22 | ₩63,737 | ₩63,884 | ₩63,402 | ₩63,884 | +0.23% | 10.4만 |
|---|
| 2025.12.19 | ₩62,426 | ₩63,282 | ₩62,426 | ₩63,162 | +1.18% | 13.1만 |
|---|
| 2025.12.18 | ₩62,319 | ₩62,854 | ₩62,145 | ₩62,266 | -0.09% | 14.3만 |
|---|
| 2025.12.17 | ₩62,680 | ₩62,894 | ₩61,503 | ₩61,530 | -1.83% | 11.3만 |
|---|
| 2025.12.16 | ₩62,560 | ₩62,934 | ₩62,292 | ₩62,667 | +0.17% | 12.3만 |
|---|
| 2025.12.15 | ₩63,068 | ₩63,068 | ₩62,493 | ₩62,640 | -0.68% | 9만 |
|---|
| 2025.12.12 | ₩63,830 | ₩63,830 | ₩62,453 | ₩62,667 | -1.82% | 13.8만 |
|---|
| 2025.12.11 | ₩62,587 | ₩63,750 | ₩62,587 | ₩63,723 | +1.82% | 13.2만 |
|---|
| 2025.12.10 | ₩62,279 | ₩63,135 | ₩61,971 | ₩62,854 | +0.92% | 27.2만 |
|---|
| 2025.12.09 | ₩62,052 | ₩62,573 | ₩62,052 | ₩62,092 | +0.06% | 6.8만 |
|---|
| 2025.12.08 | ₩62,573 | ₩62,587 | ₩62,065 | ₩62,225 | -0.56% | 15.1만 |
|---|
| 2025.12.05 | ₩62,466 | ₩62,787 | ₩62,386 | ₩62,466 | 0.00% | 8.2만 |
|---|
| 2025.12.04 | ₩62,105 | ₩62,560 | ₩62,065 | ₩62,426 | +0.52% | 9.4만 |
|---|
| 2025.12.03 | ₩61,503 | ₩62,159 | ₩61,503 | ₩62,132 | +1.02% | 11.8만 |
|---|
| 2025.12.02 | ₩61,677 | ₩61,798 | ₩61,383 | ₩61,570 | -0.17% | 11.2만 |
|---|
| 2025.12.01 | ₩61,182 | ₩61,771 | ₩61,062 | ₩61,383 | +0.33% | 16.7만 |
|---|
| 2025.11.28 | ₩61,530 | ₩61,824 | ₩61,490 | ₩61,731 | +0.33% | 2.6만 |
|---|
| 2025.11.26 | ₩61,102 | ₩61,624 | ₩61,089 | ₩61,370 | +0.44% | 9.4만 |
|---|
| 2025.11.25 | ₩59,952 | ₩60,915 | ₩59,604 | ₩60,808 | +1.43% | 9만 |
|---|
| 2025.11.24 | ₩59,484 | ₩60,220 | ₩59,350 | ₩59,965 | +0.81% | 14.5만 |
|---|
| 2025.11.21 | ₩58,575 | ₩59,685 | ₩58,053 | ₩59,243 | +1.14% | 25.5만 |
|---|
| 2025.11.20 | ₩60,902 | ₩61,102 | ₩58,361 | ₩58,387 | -4.13% | 24.2만 |
|---|
| 2025.11.19 | ₩59,751 | ₩60,353 | ₩59,537 | ₩59,939 | +0.31% | 26.8만 |
|---|
| 2025.11.18 | ₩59,404 | ₩60,126 | ₩59,190 | ₩59,685 | +0.47% | 29.8만 |
|---|
| 2025.11.17 | ₩60,821 | ₩61,035 | ₩59,457 | ₩59,832 | -1.63% | 30.9만 |
|---|
| 2025.11.14 | ₩60,126 | ₩61,557 | ₩60,006 | ₩60,995 | +1.45% | 31.2만 |
|---|
| 2025.11.13 | ₩62,306 | ₩62,439 | ₩60,928 | ₩61,035 | -2.04% | 33.6만 |
|---|
| 2025.11.12 | ₩62,667 | ₩62,974 | ₩62,506 | ₩62,573 | -0.15% | 16.3만 |
|---|
| 2025.11.11 | ₩62,640 | ₩62,814 | ₩62,306 | ₩62,439 | -0.32% | 21만 |
|---|
| 2025.11.10 | ₩62,801 | ₩63,095 | ₩62,225 | ₩62,841 | +0.06% | 38.3만 |
|---|
| 2025.11.07 | ₩61,062 | ₩62,225 | ₩60,795 | ₩62,132 | +1.75% | 60.8만 |
|---|
| 2025.11.06 | ₩61,918 | ₩62,159 | ₩61,116 | ₩61,396 | -0.84% | 63.1만 |
|---|
| 2025.11.05 | ₩61,664 | ₩62,546 | ₩61,557 | ₩62,185 | +0.85% | 42.4만 |
|---|
| 2025.11.04 | ₩62,493 | ₩62,760 | ₩61,985 | ₩62,038 | -0.73% | 62.2만 |
|---|
| 2025.11.03 | ₩63,844 | ₩63,844 | ₩63,028 | ₩63,630 | -0.34% | 13.7만 |
|---|
| 2025.10.31 | ₩63,496 | ₩63,977 | ₩63,269 | ₩63,643 | +0.23% | 9.2만 |
|---|
| 2025.10.30 | ₩63,603 | ₩64,298 | ₩63,255 | ₩63,309 | -0.46% | 11.1만 |
|---|
| 2025.10.29 | ₩64,151 | ₩64,673 | ₩63,911 | ₩64,205 | +0.08% | 16.4만 |
|---|
| 2025.10.28 | ₩64,646 | ₩64,646 | ₩64,245 | ₩64,245 | -0.62% | 19.1만 |
|---|
| 2025.10.27 | ₩65,034 | ₩65,047 | ₩64,713 | ₩64,900 | -0.21% | 6.7만 |
|---|
| 2025.10.24 | ₩64,445 | ₩64,740 | ₩64,338 | ₩64,338 | -0.17% | 7.5만 |
|---|
| 2025.10.23 | ₩63,322 | ₩63,964 | ₩63,322 | ₩63,830 | +0.80% | 20.4만 |
|---|
| 2025.10.22 | ₩64,138 | ₩64,178 | ₩62,774 | ₩63,295 | -1.31% | 17.3만 |
|---|
| 2025.10.21 | ₩63,643 | ₩64,058 | ₩63,389 | ₩63,964 | +0.50% | 7.6만 |
|---|
| 2025.10.20 | ₩63,483 | ₩63,911 | ₩63,483 | ₩63,697 | +0.34% | 7.6만 |
|---|
| 2025.10.17 | ₩62,760 | ₩63,309 | ₩62,520 | ₩63,068 | +0.49% | 8.2만 |
|---|
| 2025.10.16 | ₩64,044 | ₩64,205 | ₩62,734 | ₩63,041 | -1.57% | 17.3만 |
|---|
| 2025.10.15 | ₩64,245 | ₩64,512 | ₩63,282 | ₩63,817 | -0.67% | 23.5만 |
|---|
| 2025.10.14 | ₩62,667 | ₩64,138 | ₩62,359 | ₩63,763 | +1.75% | 20.9만 |
|---|
| 2025.10.13 | ₩63,242 | ₩63,683 | ₩63,055 | ₩63,496 | +0.40% | 16.6만 |
|---|
| 2025.10.10 | ₩64,419 | ₩64,659 | ₩62,399 | ₩62,399 | -3.13% | 38.7만 |
|---|