시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 Equal Weight ETF 과거 주가
Invesco S&P 500 Equal Weight ETF · RSP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 Equal Weight ETF · RSP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩283,612 | ₩284,693 | ₩283,252 | ₩284,359 | +0.26% | 653.5만 |
| 2026.10.08 | ₩280,275 | ₩282,958 | ₩280,048 | ₩282,798 | +0.90% | 1241.4만 |
| 2026.10.07 | ₩281,877 | ₩282,544 | ₩280,408 | ₩281,103 | -0.27% | 733.9만 |
| 2026.10.06 | ₩282,718 | ₩284,213 | ₩282,357 | ₩283,412 | +0.25% | 1199.6만 |
| 2026.10.05 | ₩280,128 | ₩282,237 | ₩278,860 | ₩281,797 | +0.60% | 579.8만 |
| 2026.10.02 | ₩280,529 | ₩281,223 | ₩279,221 | ₩279,941 | -0.21% | 936.2만 |
| 2026.10.01 | ₩277,912 | ₩279,367 | ₩276,511 | ₩278,967 | +0.38% | 1412.6만 |
| 2026.09.30 | ₩280,168 | ₩280,328 | ₩277,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩277,659 |
| -0.90% |
| 736.1만 |
| 2026.09.29 | ₩279,835 | ₩280,449 | ₩278,260 | ₩279,634 | -0.07% | 640.4만 |
|---|
| 2026.09.28 | ₩280,449 | ₩281,329 | ₩279,007 | ₩279,955 | -0.18% | 814만 |
|---|
| 2026.09.25 | ₩281,183 | ₩282,331 | ₩280,155 | ₩281,783 | +0.21% | 565.1만 |
|---|
| 2026.09.24 | ₩281,730 | ₩282,264 | ₩280,048 | ₩280,649 | -0.38% | 770.9만 |
|---|
| 2026.09.23 | ₩283,332 | ₩283,692 | ₩281,943 | ₩282,050 | -0.45% | 596.4만 |
|---|
| 2026.09.22 | ₩285,053 | ₩285,467 | ₩283,385 | ₩284,039 | -0.36% | 654.2만 |
|---|
| 2026.09.21 | ₩283,772 | ₩284,573 | ₩282,451 | ₩283,879 | +0.04% | 565.3만 |
|---|
| 2026.09.18 | ₩284,092 | ₩284,279 | ₩282,517 | ₩283,358 | -0.26% | 602.4만 |
|---|
| 2026.09.17 | ₩285,801 | ₩286,015 | ₩284,239 | ₩284,720 | -0.38% | 523.3만 |
|---|
| 2026.09.16 | ₩285,894 | ₩286,322 | ₩281,583 | ₩283,345 | -0.89% | 804.6만 |
|---|
| 2026.09.15 | ₩286,575 | ₩286,775 | ₩285,147 | ₩285,587 | -0.34% | 711.3만 |
|---|
| 2026.09.14 | ₩286,508 | ₩288,017 | ₩286,055 | ₩286,989 | +0.17% | 672.6만 |
|---|
| 2026.09.11 | ₩286,962 | ₩287,416 | ₩286,095 | ₩286,802 | -0.06% | 531.8만 |
|---|
| 2026.09.10 | ₩285,387 | ₩286,228 | ₩284,346 | ₩284,533 | -0.30% | 803만 |
|---|
| 2026.09.09 | ₩288,497 | ₩288,871 | ₩286,455 | ₩286,495 | -0.69% | 703.9만 |
|---|
| 2026.09.08 | ₩291,140 | ₩291,514 | ₩289,151 | ₩289,285 | -0.64% | 650.4만 |
|---|
| 2026.09.04 | ₩292,061 | ₩293,342 | ₩291,661 | ₩292,315 | +0.09% | 444.2만 |
|---|
| 2026.09.03 | ₩293,075 | ₩294,023 | ₩291,540 | ₩293,716 | +0.22% | 544.6만 |
|---|
| 2026.09.02 | ₩290,619 | ₩292,488 | ₩290,499 | ₩291,781 | +0.40% | 598.9만 |
|---|
| 2026.09.01 | ₩292,141 | ₩292,902 | ₩289,912 | ₩290,433 | -0.58% | 690만 |
|---|
| 2026.08.31 | ₩293,342 | ₩293,649 | ₩292,515 | ₩292,835 | -0.17% | 609.2만 |
|---|
| 2026.08.28 | ₩296,105 | ₩296,506 | ₩294,063 | ₩294,570 | -0.52% | 541.3만 |
|---|
| 2026.08.27 | ₩295,732 | ₩296,466 | ₩295,305 | ₩295,585 | -0.05% | 519.7만 |
|---|
| 2026.08.26 | ₩295,398 | ₩297,280 | ₩295,305 | ₩296,466 | +0.36% | 461.2만 |
|---|
| 2026.08.25 | ₩296,639 | ₩296,693 | ₩295,305 | ₩296,012 | -0.21% | 559.8만 |
|---|
| 2026.08.24 | ₩295,985 | ₩296,746 | ₩295,331 | ₩296,225 | +0.08% | 482.3만 |
|---|
| 2026.08.21 | ₩295,385 | ₩296,506 | ₩295,011 | ₩295,878 | +0.17% | 522.1만 |
|---|
| 2026.08.20 | ₩294,637 | ₩296,452 | ₩293,903 | ₩294,023 | -0.21% | 556.7만 |
|---|
| 2026.08.19 | ₩295,798 | ₩298,241 | ₩295,585 | ₩296,412 | +0.21% | 759.2만 |
|---|
| 2026.08.18 | ₩294,797 | ₩295,558 | ₩293,262 | ₩293,369 | -0.48% | 562.4만 |
|---|
| 2026.08.17 | ₩296,412 | ₩296,599 | ₩294,624 | ₩294,704 | -0.58% | 509.2만 |
|---|
| 2026.08.14 | ₩297,560 | ₩297,600 | ₩296,759 | ₩297,347 | -0.07% | 381만 |
|---|
| 2026.08.13 | ₩296,012 | ₩297,534 | ₩295,638 | ₩297,293 | +0.43% | 640.7만 |
|---|
| 2026.08.12 | ₩294,917 | ₩295,478 | ₩293,476 | ₩295,091 | +0.06% | 479.1만 |
|---|
| 2026.08.11 | ₩293,609 | ₩295,291 | ₩293,529 | ₩294,570 | +0.33% | 721.4만 |
|---|
| 2026.08.10 | ₩294,023 | ₩294,210 | ₩292,862 | ₩293,943 | -0.03% | 633.3만 |
|---|
| 2026.08.07 | ₩292,355 | ₩294,143 | ₩291,527 | ₩293,770 | +0.48% | 623.4만 |
|---|
| 2026.08.06 | ₩293,863 | ₩293,863 | ₩291,247 | ₩291,754 | -0.72% | 548.6만 |
|---|
| 2026.08.05 | ₩294,744 | ₩295,104 | ₩292,635 | ₩293,289 | -0.49% | 810.6만 |
|---|
| 2026.08.04 | ₩290,406 | ₩294,250 | ₩289,538 | ₩293,956 | +1.22% | 918.5만 |
|---|
| 2026.08.03 | ₩288,137 | ₩290,005 | ₩288,137 | ₩289,792 | +0.57% | 853만 |
|---|
| 2026.07.31 | ₩287,536 | ₩287,816 | ₩285,040 | ₩286,989 | -0.19% | 973만 |
|---|
| 2026.07.30 | ₩288,083 | ₩288,244 | ₩284,386 | ₩287,483 | -0.21% | 1336.6만 |
|---|
| 2026.07.29 | ₩289,912 | ₩291,127 | ₩287,710 | ₩287,950 | -0.68% | 1299.2만 |
|---|
| 2026.07.28 | ₩288,537 | ₩291,047 | ₩288,297 | ₩290,566 | +0.70% | 1286.4만 |
|---|
| 2026.07.27 | ₩286,709 | ₩288,097 | ₩286,255 | ₩287,216 | +0.18% | 600.2만 |
|---|
| 2026.07.24 | ₩283,465 | ₩286,268 | ₩283,278 | ₩285,067 | +0.57% | 726.9만 |
|---|
| 2026.07.23 | ₩283,105 | ₩284,226 | ₩281,997 | ₩282,864 | -0.08% | 719만 |
|---|
| 2026.07.22 | ₩284,346 | ₩285,561 | ₩283,465 | ₩283,906 | -0.15% | 423.5만 |
|---|
| 2026.07.21 | ₩283,732 | ₩284,506 | ₩282,691 | ₩283,986 | +0.09% | 636.3만 |
|---|
| 2026.07.20 | ₩285,467 | ₩285,641 | ₩283,118 | ₩283,532 | -0.68% | 643.3만 |
|---|
| 2026.07.17 | ₩286,121 | ₩288,244 | ₩284,373 | ₩284,800 | -0.46% | 1217.6만 |
|---|
| 2026.07.16 | ₩284,413 | ₩287,109 | ₩284,399 | ₩287,056 | +0.93% | 712.5만 |
|---|
| 2026.07.15 | ₩285,307 | ₩285,854 | ₩283,705 | ₩284,266 | -0.36% | 841.3만 |
|---|
| 2026.07.14 | ₩285,828 | ₩286,842 | ₩284,600 | ₩284,907 | -0.32% | 905만 |
|---|
| 2026.07.13 | ₩286,281 | ₩287,643 | ₩285,374 | ₩285,948 | -0.12% | 689.9만 |
|---|
| 2026.07.10 | ₩285,841 | ₩286,442 | ₩284,386 | ₩286,041 | +0.07% | 554만 |
|---|
| 2026.07.09 | ₩284,092 | ₩285,894 | ₩283,612 | ₩284,973 | +0.31% | 727.8만 |
|---|
| 2026.07.08 | ₩285,027 | ₩285,240 | ₩282,224 | ₩283,238 | -0.63% | 1364.7만 |
|---|
| 2026.07.07 | ₩288,057 | ₩288,804 | ₩286,322 | ₩286,615 | -0.50% | 804.4만 |
|---|
| 2026.07.06 | ₩287,029 | ₩287,603 | ₩285,814 | ₩286,976 | -0.02% | 644.2만 |
|---|
| 2026.07.02 | ₩286,295 | ₩287,790 | ₩284,693 | ₩286,855 | +0.20% | 1068만 |
|---|
| 2026.07.01 | ₩283,745 | ₩286,909 | ₩283,745 | ₩284,853 | +0.39% | 1258.8만 |
|---|
| 2026.06.30 | ₩284,026 | ₩284,787 | ₩282,971 | ₩283,999 | -0.01% | 900.2만 |
|---|
| 2026.06.29 | ₩284,333 | ₩284,800 | ₩283,091 | ₩284,373 | +0.01% | 1140.8만 |
|---|
| 2026.06.26 | ₩282,104 | ₩284,426 | ₩280,715 | ₩280,715 | -0.49% | 1675.1만 |
|---|
| 2026.06.25 | ₩282,824 | ₩285,360 | ₩282,130 | ₩282,638 | -0.07% | 1383.1만 |
|---|
| 2026.06.24 | ₩279,474 | ₩282,371 | ₩279,301 | ₩280,809 | +0.48% | 824.4만 |
|---|
| 2026.06.23 | ₩278,086 | ₩279,875 | ₩277,152 | ₩278,820 | +0.26% | 1094.3만 |
|---|
| 2026.06.22 | ₩279,674 | ₩280,756 | ₩279,100 | ₩279,781 | +0.04% | 725.6만 |
|---|
| 2026.06.18 | ₩281,930 | ₩282,024 | ₩279,995 | ₩280,248 | -0.60% | 1081.2만 |
|---|
| 2026.06.17 | ₩283,118 | ₩284,306 | ₩278,420 | ₩278,954 | -1.47% | 1135.6만 |
|---|
| 2026.06.16 | ₩284,960 | ₩286,041 | ₩283,078 | ₩283,198 | -0.62% | 616.7만 |
|---|
| 2026.06.15 | ₩285,107 | ₩286,028 | ₩283,799 | ₩284,146 | -0.34% | 798.1만 |
|---|
| 2026.06.12 | ₩281,236 | ₩283,131 | ₩279,835 | ₩282,504 | +0.45% | 1141.3만 |
|---|
| 2026.06.11 | ₩276,751 | ₩280,916 | ₩276,124 | ₩279,968 | +1.16% | 1675.2만 |
|---|
| 2026.06.10 | ₩278,340 | ₩280,208 | ₩275,563 | ₩275,670 | -0.96% | 1101.6만 |
|---|
| 2026.06.09 | ₩278,486 | ₩280,782 | ₩274,616 | ₩279,221 | +0.26% | 1717만 |
|---|
| 2026.06.08 | ₩278,486 | ₩279,074 | ₩276,898 | ₩277,112 | -0.49% | 777.1만 |
|---|
| 2026.06.05 | ₩280,128 | ₩280,782 | ₩276,684 | ₩277,405 | -0.97% | 1097만 |
|---|
| 2026.06.04 | ₩280,328 | ₩281,570 | ₩279,955 | ₩281,410 | +0.39% | 1014.3만 |
|---|
| 2026.06.03 | ₩279,541 | ₩280,048 | ₩278,753 | ₩279,301 | -0.09% | 976.5만 |
|---|
| 2026.06.02 | ₩279,114 | ₩280,462 | ₩278,673 | ₩280,355 | +0.44% | 810.3만 |
|---|
| 2026.06.01 | ₩277,699 | ₩279,995 | ₩277,352 | ₩279,247 | +0.56% | 848.5만 |
|---|
| 2026.05.29 | ₩278,633 | ₩279,394 | ₩277,912 | ₩278,740 | +0.04% | 857.8만 |
|---|
| 2026.05.28 | ₩276,805 | ₩278,820 | ₩275,817 | ₩277,966 | +0.42% | 664.4만 |
|---|
| 2026.05.27 | ₩277,699 | ₩278,607 | ₩276,751 | ₩276,951 | -0.27% | 974.6만 |
|---|
| 2026.05.26 | ₩277,405 | ₩277,872 | ₩276,204 | ₩277,152 | -0.09% | 1031.8만 |
|---|
| 2026.05.22 | ₩274,602 | ₩276,257 | ₩274,322 | ₩275,737 | +0.41% | 1114.8만 |
|---|
| 2026.05.21 | ₩270,878 | ₩273,494 | ₩269,370 | ₩273,241 | +0.87% | 1150.4만 |
|---|
| 2026.05.20 | ₩269,597 | ₩272,280 | ₩267,888 | ₩272,066 | +0.92% | 1898.6만 |
|---|
| 2026.05.19 | ₩269,597 | ₩270,478 | ₩268,169 | ₩269,116 | -0.18% | 1054.9만 |
|---|
| 2026.05.18 | ₩269,463 | ₩271,332 | ₩268,903 | ₩270,691 | +0.46% | 1379.2만 |
|---|
| 2026.05.15 | ₩270,424 | ₩270,852 | ₩268,889 | ₩269,036 | -0.51% | 895.7만 |
|---|
| 2026.05.14 | ₩271,572 | ₩272,974 | ₩271,012 | ₩271,839 | +0.10% | 984.2만 |
|---|
| 2026.05.13 | ₩271,866 | ₩271,866 | ₩270,077 | ₩270,852 | -0.37% | 738.9만 |
|---|
| 2026.05.12 | ₩271,933 | ₩272,413 | ₩269,850 | ₩272,039 | +0.04% | 957.6만 |
|---|
| 2026.05.11 | ₩272,907 | ₩273,388 | ₩271,813 | ₩272,280 | -0.23% | 742.9만 |
|---|
| 2026.05.08 | ₩272,894 | ₩273,067 | ₩271,212 | ₩272,427 | -0.17% | 849.3만 |
|---|
| 2026.05.07 | ₩273,574 | ₩274,335 | ₩270,892 | ₩271,679 | -0.69% | 1015.1만 |
|---|
| 2026.05.06 | ₩273,067 | ₩274,309 | ₩272,373 | ₩273,428 | +0.13% | 1090.8만 |
|---|
| 2026.05.05 | ₩269,997 | ₩271,999 | ₩269,116 | ₩271,279 | +0.47% | 656.6만 |
|---|
| 2026.05.04 | ₩270,117 | ₩271,732 | ₩268,596 | ₩269,143 | -0.36% | 949.5만 |
|---|
| 2026.05.01 | ₩272,306 | ₩272,707 | ₩270,678 | ₩270,718 | -0.58% | 1381.1만 |
|---|
| 2026.04.30 | ₩267,675 | ₩271,692 | ₩267,221 | ₩271,546 | +1.45% | 959.1만 |
|---|
| 2026.04.29 | ₩268,008 | ₩268,649 | ₩266,554 | ₩267,501 | -0.19% | 826.9만 |
|---|
| 2026.04.28 | ₩269,343 | ₩269,997 | ₩267,168 | ₩267,968 | -0.51% | 656만 |
|---|
| 2026.04.27 | ₩269,583 | ₩270,878 | ₩269,196 | ₩269,343 | -0.09% | 686.7만 |
|---|
| 2026.04.24 | ₩270,398 | ₩270,878 | ₩269,156 | ₩269,664 | -0.27% | 881.7만 |
|---|
| 2026.04.23 | ₩270,211 | ₩270,878 | ₩267,461 | ₩270,224 | +0.00% | 1070.4만 |
|---|
| 2026.04.22 | ₩271,999 | ₩272,547 | ₩269,543 | ₩270,238 | -0.65% | 719.8만 |
|---|
| 2026.04.21 | ₩272,653 | ₩273,868 | ₩269,904 | ₩270,358 | -0.84% | 870.2만 |
|---|
| 2026.04.20 | ₩270,545 | ₩272,200 | ₩270,518 | ₩272,026 | +0.55% | 606.2만 |
|---|
| 2026.04.17 | ₩269,210 | ₩272,400 | ₩269,130 | ₩271,172 | +0.73% | 1080.7만 |
|---|
| 2026.04.16 | ₩267,087 | ₩268,396 | ₩266,834 | ₩267,808 | +0.27% | 980.3만 |
|---|
| 2026.04.15 | ₩266,594 | ₩267,221 | ₩265,526 | ₩266,594 | 0.00% | 866.7만 |
|---|
| 2026.04.14 | ₩265,739 | ₩266,994 | ₩264,992 | ₩266,500 | +0.29% | 1028.4만 |
|---|
| 2026.04.13 | ₩261,922 | ₩265,526 | ₩261,548 | ₩265,392 | +1.32% | 578.9만 |
|---|
| 2026.04.10 | ₩264,618 | ₩264,858 | ₩262,055 | ₩262,483 | -0.81% | 670.2만 |
|---|
| 2026.04.09 | ₩263,270 | ₩265,259 | ₩262,683 | ₩264,391 | +0.43% | 732.1만 |
|---|
| 2026.04.08 | ₩263,350 | ₩264,685 | ₩262,843 | ₩264,231 | +0.33% | 1117.4만 |
|---|
| 2026.04.07 | ₩258,064 | ₩258,972 | ₩256,810 | ₩258,265 | +0.08% | 838.3만 |
|---|
| 2026.04.06 | ₩257,544 | ₩258,972 | ₩257,010 | ₩258,839 | +0.50% | 460만 |
|---|
| 2026.04.02 | ₩254,340 | ₩259,346 | ₩253,887 | ₩257,731 | +1.33% | 1079.7만 |
|---|
| 2026.04.01 | ₩256,997 | ₩258,238 | ₩256,516 | ₩256,997 | 0.00% | 1758.9만 |
|---|
| 2026.03.31 | ₩253,633 | ₩257,130 | ₩251,911 | ₩256,169 | +1.00% | 1969.7만 |
|---|
| 2026.03.30 | ₩253,820 | ₩254,087 | ₩250,083 | ₩251,030 | -1.10% | 1094.7만 |
|---|
| 2026.03.27 | ₩254,180 | ₩254,527 | ₩250,977 | ₩251,551 | -1.03% | 1399.9만 |
|---|
| 2026.03.26 | ₩255,889 | ₩258,278 | ₩254,728 | ₩255,048 | -0.33% | 1714.6만 |
|---|
| 2026.03.25 | ₩258,225 | ₩259,146 | ₩255,395 | ₩257,410 | -0.32% | 1401.7만 |
|---|
| 2026.03.24 | ₩254,300 | ₩257,571 | ₩253,713 | ₩256,169 | +0.73% | 1525.9만 |
|---|
| 2026.03.23 | ₩256,943 | ₩259,012 | ₩255,528 | ₩255,862 | -0.42% | 1596.6만 |
|---|
| 2026.03.20 | ₩257,651 | ₩258,171 | ₩252,939 | ₩254,247 | -1.32% | 1531.2만 |
|---|
| 2026.03.19 | ₩256,623 | ₩259,573 | ₩256,142 | ₩258,038 | +0.55% | 1737.1만 |
|---|
| 2026.03.18 | ₩260,480 | ₩261,134 | ₩258,131 | ₩258,238 | -0.86% | 1251.5만 |
|---|
| 2026.03.17 | ₩262,029 | ₩263,283 | ₩261,495 | ₩261,682 | -0.13% | 1097.8만 |
|---|
| 2026.03.16 | ₩260,614 | ₩261,869 | ₩259,733 | ₩260,227 | -0.15% | 1212.9만 |
|---|
| 2026.03.13 | ₩260,307 | ₩261,188 | ₩257,998 | ₩258,305 | -0.77% | 1302.3만 |
|---|
| 2026.03.12 | ₩260,107 | ₩261,628 | ₩258,291 | ₩258,318 | -0.69% | 2479.4만 |
|---|
| 2026.03.11 | ₩262,963 | ₩263,457 | ₩261,188 | ₩262,376 | -0.22% | 1688.8만 |
|---|
| 2026.03.10 | ₩264,872 | ₩266,393 | ₩262,749 | ₩263,243 | -0.61% | 1930.4만 |
|---|
| 2026.03.09 | ₩261,989 | ₩265,953 | ₩258,905 | ₩265,232 | +1.24% | 2682.8만 |
|---|
| 2026.03.06 | ₩264,872 | ₩265,312 | ₩262,309 | ₩264,485 | -0.15% | 2363.4만 |
|---|
| 2026.03.05 | ₩269,343 | ₩270,571 | ₩266,233 | ₩267,675 | -0.62% | 2314.5만 |
|---|
| 2026.03.04 | ₩270,558 | ₩271,425 | ₩268,849 | ₩270,811 | +0.09% | 1669.7만 |
|---|
| 2026.03.03 | ₩268,356 | ₩270,998 | ₩265,019 | ₩269,730 | +0.51% | 3731.6만 |
|---|
| 2026.03.02 | ₩271,412 | ₩273,948 | ₩270,745 | ₩273,081 | +0.61% | 2203.7만 |
|---|
| 2026.02.27 | ₩271,452 | ₩273,735 | ₩270,838 | ₩273,588 | +0.79% | 1623.5만 |
|---|
| 2026.02.26 | ₩272,453 | ₩273,668 | ₩271,199 | ₩273,267 | +0.30% | 2386.6만 |
|---|
| 2026.02.25 | ₩272,427 | ₩272,480 | ₩269,957 | ₩271,732 | -0.25% | 1677.2만 |
|---|
| 2026.02.24 | ₩269,463 | ₩271,906 | ₩269,343 | ₩271,572 | +0.78% | 1972.5만 |
|---|
| 2026.02.23 | ₩271,466 | ₩272,400 | ₩268,356 | ₩269,423 | -0.75% | 1643.8만 |
|---|
| 2026.02.20 | ₩270,291 | ₩273,334 | ₩270,077 | ₩272,413 | +0.79% | 2728만 |
|---|
| 2026.02.19 | ₩271,078 | ₩271,773 | ₩269,530 | ₩271,145 | +0.02% | 1544.8만 |
|---|
| 2026.02.18 | ₩270,731 | ₩272,587 | ₩269,957 | ₩271,719 | +0.36% | 2093.4만 |
|---|
| 2026.02.17 | ₩271,065 | ₩272,266 | ₩268,089 | ₩270,318 | -0.28% | 2978.7만 |
|---|
| 2026.02.13 | ₩268,556 | ₩272,053 | ₩267,528 | ₩270,785 | +0.83% | 2935.9만 |
|---|
| 2026.02.12 | ₩272,653 | ₩273,948 | ₩267,475 | ₩268,008 | -1.70% | 3864.1만 |
|---|
| 2026.02.11 | ₩272,146 | ₩272,520 | ₩270,331 | ₩271,572 | -0.21% | 1889.7만 |
|---|
| 2026.02.10 | ₩270,358 | ₩272,106 | ₩270,251 | ₩271,092 | +0.27% | 1678.4만 |
|---|
| 2026.02.09 | ₩269,103 | ₩270,718 | ₩268,275 | ₩270,131 | +0.38% | 1460.1만 |
|---|
| 2026.02.06 | ₩267,047 | ₩270,278 | ₩266,821 | ₩269,971 | +1.09% | 2692.2만 |
|---|
| 2026.02.05 | ₩266,473 | ₩267,007 | ₩264,445 | ₩265,032 | -0.54% | 3658.7만 |
|---|
| 2026.02.04 | ₩265,913 | ₩268,222 | ₩265,779 | ₩267,354 | +0.54% | 3131.9만 |
|---|
| 2026.02.03 | ₩265,259 | ₩267,061 | ₩262,923 | ₩265,045 | -0.08% | 2899.9만 |
|---|
| 2026.02.02 | ₩263,871 | ₩266,060 | ₩263,150 | ₩265,753 | +0.71% | 1461.9만 |
|---|
| 2026.01.30 | ₩264,298 | ₩265,259 | ₩261,949 | ₩264,391 | +0.04% | 2540.3만 |
|---|
| 2026.01.29 | ₩265,859 | ₩266,821 | ₩263,137 | ₩264,979 | -0.33% | 2392.6만 |
|---|
| 2026.01.28 | ₩265,512 | ₩266,260 | ₩264,164 | ₩264,631 | -0.33% | 2080.6만 |
|---|
| 2026.01.27 | ₩265,846 | ₩266,180 | ₩265,059 | ₩265,526 | -0.12% | 1055.4만 |
|---|
| 2026.01.26 | ₩265,913 | ₩266,674 | ₩265,552 | ₩265,940 | +0.01% | 1308.1만 |
|---|
| 2026.01.23 | ₩266,006 | ₩266,247 | ₩264,325 | ₩265,312 | -0.26% | 1350.1만 |
|---|
| 2026.01.22 | ₩267,087 | ₩267,995 | ₩266,233 | ₩266,500 | -0.22% | 1709.5만 |
|---|
| 2026.01.21 | ₩263,190 | ₩266,807 | ₩263,097 | ₩266,153 | +1.13% | 1961.9만 |
|---|
| 2026.01.20 | ₩262,776 | ₩264,164 | ₩261,321 | ₩261,722 | -0.40% | 2111.1만 |
|---|
| 2026.01.16 | ₩266,020 | ₩266,660 | ₩265,219 | ₩265,686 | -0.13% | 1391.4만 |
|---|
| 2026.01.15 | ₩266,046 | ₩267,101 | ₩265,286 | ₩266,367 | +0.12% | 2066.6만 |
|---|
| 2026.01.14 | ₩263,590 | ₩265,192 | ₩263,537 | ₩265,192 | +0.61% | 2485.8만 |
|---|
| 2026.01.13 | ₩264,458 | ₩264,818 | ₩263,097 | ₩263,991 | -0.18% | 1815만 |
|---|
| 2026.01.12 | ₩263,056 | ₩264,124 | ₩262,389 | ₩263,991 | +0.36% | 1247만 |
|---|
| 2026.01.09 | ₩262,950 | ₩264,378 | ₩262,456 | ₩263,751 | +0.30% | 1422.3만 |
|---|
| 2026.01.08 | ₩259,426 | ₩262,910 | ₩259,172 | ₩262,229 | +1.08% | 2139.2만 |
|---|
| 2026.01.07 | ₩263,163 | ₩263,590 | ₩259,840 | ₩260,000 | -1.20% | 1981.9만 |
|---|
| 2026.01.06 | ₩259,519 | ₩263,283 | ₩259,493 | ₩262,950 | +1.32% | 1810.1만 |
|---|
| 2026.01.05 | ₩257,624 | ₩260,601 | ₩257,397 | ₩259,813 | +0.85% | 1752.6만 |
|---|
| 2026.01.02 | ₩256,556 | ₩257,998 | ₩254,994 | ₩257,424 | +0.34% | 1372.3만 |
|---|
| 2025.12.31 | ₩257,824 | ₩257,824 | ₩255,635 | ₩255,689 | -0.83% | 1268.5만 |
|---|
| 2025.12.30 | ₩258,331 | ₩258,612 | ₩257,824 | ₩257,891 | -0.17% | 508.9만 |
|---|
| 2025.12.29 | ₩258,425 | ₩259,025 | ₩257,784 | ₩258,305 | -0.05% | 738.1만 |
|---|
| 2025.12.26 | ₩258,678 | ₩258,852 | ₩257,838 | ₩258,732 | +0.02% | 957.1만 |
|---|
| 2025.12.24 | ₩257,838 | ₩259,092 | ₩257,611 | ₩258,665 | +0.32% | 419.3만 |
|---|
| 2025.12.23 | ₩258,064 | ₩258,492 | ₩257,250 | ₩257,731 | -0.13% | 642.3만 |
|---|
| 2025.12.22 | ₩257,090 | ₩258,585 | ₩256,836 | ₩258,331 | +0.48% | 832.2만 |
|---|
| 2025.12.19 | ₩256,596 | ₩258,305 | ₩256,369 | ₩257,450 | +0.33% | 1370.8만 |
|---|
| 2025.12.18 | ₩257,504 | ₩258,625 | ₩256,022 | ₩256,516 | -0.38% | 1812.4만 |
|---|
| 2025.12.17 | ₩256,876 | ₩258,425 | ₩255,662 | ₩255,969 | -0.35% | 1354.6만 |
|---|
| 2025.12.16 | ₩258,638 | ₩258,892 | ₩255,729 | ₩256,663 | -0.76% | 1600.6만 |
|---|
| 2025.12.15 | ₩259,626 | ₩259,706 | ₩257,490 | ₩258,478 | -0.44% | 2660.6만 |
|---|
| 2025.12.12 | ₩260,721 | ₩260,907 | ₩257,691 | ₩258,158 | -0.98% | 2681.7만 |
|---|
| 2025.12.11 | ₩257,637 | ₩260,120 | ₩257,611 | ₩259,920 | +0.89% | 1785.3만 |
|---|
| 2025.12.10 | ₩254,621 | ₩258,411 | ₩254,421 | ₩257,838 | +1.26% | 1796.9만 |
|---|
| 2025.12.09 | ₩254,554 | ₩255,862 | ₩254,167 | ₩254,260 | -0.12% | 789.7만 |
|---|
| 2025.12.08 | ₩256,596 | ₩256,636 | ₩254,501 | ₩254,741 | -0.72% | 868.6만 |
|---|
| 2025.12.05 | ₩256,036 | ₩257,357 | ₩255,729 | ₩256,276 | +0.09% | 1288.7만 |
|---|
| 2025.12.04 | ₩255,582 | ₩256,356 | ₩254,954 | ₩255,675 | +0.04% | 1108.7만 |
|---|
| 2025.12.03 | ₩253,967 | ₩255,769 | ₩253,940 | ₩255,595 | +0.64% | 1357.7만 |
|---|
| 2025.12.02 | ₩254,594 | ₩254,607 | ₩252,979 | ₩253,660 | -0.37% | 1171.4만 |
|---|
| 2025.12.01 | ₩254,060 | ₩255,809 | ₩253,766 | ₩253,900 | -0.06% | 1303.5만 |
|---|
| 2025.11.28 | ₩254,554 | ₩256,049 | ₩254,354 | ₩255,648 | +0.43% | 518.6만 |
|---|
| 2025.11.26 | ₩252,805 | ₩255,155 | ₩252,685 | ₩254,274 | +0.58% | 1464.4만 |
|---|
| 2025.11.25 | ₩249,575 | ₩252,979 | ₩249,469 | ₩252,512 | +1.18% | 2272.7만 |
|---|
| 2025.11.24 | ₩248,521 | ₩249,816 | ₩247,306 | ₩248,975 | +0.18% | 1583.4만 |
|---|
| 2025.11.21 | ₩244,543 | ₩249,348 | ₩244,009 | ₩247,947 | +1.39% | 5750.9만 |
|---|
| 2025.11.20 | ₩248,588 | ₩249,308 | ₩243,075 | ₩243,168 | -2.18% | 4516.9만 |
|---|
| 2025.11.19 | ₩246,746 | ₩247,413 | ₩245,157 | ₩246,172 | -0.23% | 2190.4만 |
|---|
| 2025.11.18 | ₩246,051 | ₩248,334 | ₩245,411 | ₩246,919 | +0.35% | 3968.5만 |
|---|
| 2025.11.17 | ₩249,762 | ₩250,283 | ₩246,065 | ₩246,772 | -1.20% | 2482.1만 |
|---|
| 2025.11.14 | ₩249,762 | ₩251,551 | ₩248,975 | ₩250,056 | +0.12% | 3118.4만 |
|---|
| 2025.11.13 | ₩253,126 | ₩254,047 | ₩250,563 | ₩250,977 | -0.85% | 2390.6만 |
|---|
| 2025.11.12 | ₩253,526 | ₩254,848 | ₩253,526 | ₩253,847 | +0.13% | 1768.4만 |
|---|
| 2025.11.11 | ₩252,098 | ₩253,900 | ₩251,938 | ₩253,246 | +0.46% | 1146.6만 |
|---|
| 2025.11.10 | ₩251,310 | ₩252,285 | ₩249,682 | ₩251,791 | +0.19% | 1598.3만 |
|---|
| 2025.11.07 | ₩247,827 | ₩250,456 | ₩247,400 | ₩250,349 | +1.02% | 2416.7만 |
|---|
| 2025.11.06 | ₩249,789 | ₩250,857 | ₩247,773 | ₩248,267 | -0.61% | 1914.1만 |
|---|
| 2025.11.05 | ₩248,507 | ₩250,910 | ₩248,294 | ₩250,029 | +0.61% | 1532.3만 |
|---|
| 2025.11.04 | ₩248,534 | ₩249,549 | ₩247,920 | ₩248,574 | +0.02% | 1593.4만 |
|---|
| 2025.11.03 | ₩250,897 | ₩250,897 | ₩247,560 | ₩250,229 | -0.27% | 1603.1만 |
|---|
| 2025.10.31 | ₩249,749 | ₩251,577 | ₩249,415 | ₩250,843 | +0.44% | 1499.4만 |
|---|
| 2025.10.30 | ₩250,283 | ₩252,926 | ₩250,163 | ₩250,296 | +0.01% | 1621.4만 |
|---|
| 2025.10.29 | ₩253,406 | ₩253,780 | ₩250,550 | ₩251,377 | -0.80% | 2583.2만 |
|---|
| 2025.10.28 | ₩255,955 | ₩255,955 | ₩254,073 | ₩254,220 | -0.68% | 1259.7만 |
|---|
| 2025.10.27 | ₩256,583 | ₩256,716 | ₩255,648 | ₩256,423 | -0.06% | 1031.1만 |
|---|
| 2025.10.24 | ₩256,423 | ₩256,569 | ₩255,181 | ₩255,288 | -0.44% | 1301.2만 |
|---|
| 2025.10.23 | ₩253,766 | ₩255,061 | ₩253,046 | ₩254,594 | +0.33% | 980.9만 |
|---|
| 2025.10.22 | ₩254,728 | ₩255,101 | ₩252,485 | ₩253,393 | -0.52% | 1508.9만 |
|---|
| 2025.10.21 | ₩253,419 | ₩255,382 | ₩253,112 | ₩254,621 | +0.47% | 944.5만 |
|---|
| 2025.10.20 | ₩252,298 | ₩253,820 | ₩252,272 | ₩253,459 | +0.46% | 917.2만 |
|---|
| 2025.10.17 | ₩249,655 | ₩251,431 | ₩249,388 | ₩250,950 | +0.52% | 2104.2만 |
|---|
| 2025.10.16 | ₩252,565 | ₩252,886 | ₩248,841 | ₩249,682 | -1.14% | 2057만 |
|---|
| 2025.10.15 | ₩252,805 | ₩254,274 | ₩250,176 | ₩252,071 | -0.29% | 1107.9만 |
|---|
| 2025.10.14 | ₩247,667 | ₩252,672 | ₩247,493 | ₩251,564 | +1.57% | 1754.4만 |
|---|
| 2025.10.13 | ₩248,841 | ₩250,323 | ₩248,401 | ₩249,495 | +0.26% | 1608.9만 |
|---|
| 2025.10.10 | ₩253,059 | ₩253,620 | ₩247,053 | ₩247,093 | -2.36% | 4048.5만 |
|---|