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 | ₩284,914 | ₩286,001 | ₩284,552 | ₩285,665 | +0.26% | 653.5만 |
| 2026.10.08 | ₩281,562 | ₩284,257 | ₩281,334 | ₩284,096 | +0.90% | 1241.4만 |
| 2026.10.07 | ₩283,171 | ₩283,842 | ₩281,696 | ₩282,394 | -0.27% | 733.9만 |
| 2026.10.06 | ₩284,016 | ₩285,518 | ₩283,654 | ₩284,713 | +0.25% | 1199.6만 |
| 2026.10.05 | ₩281,415 | ₩283,533 | ₩280,141 | ₩283,091 | +0.60% | 579.8만 |
| 2026.10.02 | ₩281,817 | ₩282,514 | ₩280,503 | ₩281,227 | -0.21% | 936.2만 |
| 2026.10.01 | ₩279,189 | ₩280,650 | ₩277,781 | ₩280,248 | +0.38% | 1412.6만 |
| 2026.09.30 | ₩281,455 | ₩281,616 | ₩278,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩278,934 |
| -0.90% |
| 736.1만 |
| 2026.09.29 | ₩281,120 | ₩281,736 | ₩279,537 | ₩280,919 | -0.07% | 640.4만 |
|---|
| 2026.09.28 | ₩281,736 | ₩282,621 | ₩280,288 | ₩281,240 | -0.18% | 814만 |
|---|
| 2026.09.25 | ₩282,474 | ₩283,627 | ₩281,442 | ₩283,077 | +0.21% | 565.1만 |
|---|
| 2026.09.24 | ₩283,024 | ₩283,560 | ₩281,334 | ₩281,938 | -0.38% | 770.9만 |
|---|
| 2026.09.23 | ₩284,633 | ₩284,995 | ₩283,238 | ₩283,346 | -0.45% | 596.4만 |
|---|
| 2026.09.22 | ₩286,363 | ₩286,778 | ₩284,686 | ₩285,344 | -0.36% | 654.2만 |
|---|
| 2026.09.21 | ₩285,075 | ₩285,880 | ₩283,748 | ₩285,183 | +0.04% | 565.3만 |
|---|
| 2026.09.18 | ₩285,397 | ₩285,585 | ₩283,815 | ₩284,660 | -0.26% | 602.4만 |
|---|
| 2026.09.17 | ₩287,114 | ₩287,328 | ₩285,545 | ₩286,027 | -0.38% | 523.3만 |
|---|
| 2026.09.16 | ₩287,207 | ₩287,636 | ₩282,876 | ₩284,646 | -0.89% | 804.6만 |
|---|
| 2026.09.15 | ₩287,891 | ₩288,092 | ₩286,456 | ₩286,899 | -0.34% | 711.3만 |
|---|
| 2026.09.14 | ₩287,824 | ₩289,339 | ₩287,368 | ₩288,307 | +0.17% | 672.6만 |
|---|
| 2026.09.11 | ₩288,280 | ₩288,736 | ₩287,409 | ₩288,119 | -0.06% | 531.8만 |
|---|
| 2026.09.10 | ₩286,698 | ₩287,543 | ₩285,652 | ₩285,840 | -0.30% | 803만 |
|---|
| 2026.09.09 | ₩289,822 | ₩290,198 | ₩287,771 | ₩287,811 | -0.69% | 703.9만 |
|---|
| 2026.09.08 | ₩292,477 | ₩292,853 | ₩290,479 | ₩290,613 | -0.64% | 650.4만 |
|---|
| 2026.09.04 | ₩293,402 | ₩294,690 | ₩293,000 | ₩293,657 | +0.09% | 444.2만 |
|---|
| 2026.09.03 | ₩294,421 | ₩295,373 | ₩292,879 | ₩295,065 | +0.22% | 544.6만 |
|---|
| 2026.09.02 | ₩291,954 | ₩293,831 | ₩291,833 | ₩293,121 | +0.40% | 598.9만 |
|---|
| 2026.09.01 | ₩293,483 | ₩294,247 | ₩291,243 | ₩291,766 | -0.58% | 690만 |
|---|
| 2026.08.31 | ₩294,690 | ₩294,998 | ₩293,858 | ₩294,180 | -0.17% | 609.2만 |
|---|
| 2026.08.28 | ₩297,465 | ₩297,868 | ₩295,414 | ₩295,923 | -0.52% | 541.3만 |
|---|
| 2026.08.27 | ₩297,090 | ₩297,827 | ₩296,661 | ₩296,942 | -0.05% | 519.7만 |
|---|
| 2026.08.26 | ₩296,755 | ₩298,645 | ₩296,661 | ₩297,827 | +0.36% | 461.2만 |
|---|
| 2026.08.25 | ₩298,002 | ₩298,055 | ₩296,661 | ₩297,371 | -0.21% | 559.8만 |
|---|
| 2026.08.24 | ₩297,345 | ₩298,109 | ₩296,688 | ₩297,586 | +0.08% | 482.3만 |
|---|
| 2026.08.21 | ₩296,741 | ₩297,868 | ₩296,366 | ₩297,237 | +0.17% | 522.1만 |
|---|
| 2026.08.20 | ₩295,990 | ₩297,814 | ₩295,253 | ₩295,373 | -0.21% | 556.7만 |
|---|
| 2026.08.19 | ₩297,157 | ₩299,611 | ₩296,942 | ₩297,774 | +0.21% | 759.2만 |
|---|
| 2026.08.18 | ₩296,151 | ₩296,915 | ₩294,609 | ₩294,716 | -0.48% | 562.4만 |
|---|
| 2026.08.17 | ₩297,774 | ₩297,961 | ₩295,977 | ₩296,057 | -0.58% | 509.2만 |
|---|
| 2026.08.14 | ₩298,927 | ₩298,967 | ₩298,122 | ₩298,712 | -0.07% | 381만 |
|---|
| 2026.08.13 | ₩297,371 | ₩298,900 | ₩296,996 | ₩298,659 | +0.43% | 640.7만 |
|---|
| 2026.08.12 | ₩296,272 | ₩296,835 | ₩294,824 | ₩296,446 | +0.06% | 479.1만 |
|---|
| 2026.08.11 | ₩294,958 | ₩296,647 | ₩294,877 | ₩295,923 | +0.33% | 721.4만 |
|---|
| 2026.08.10 | ₩295,373 | ₩295,561 | ₩294,207 | ₩295,293 | -0.03% | 633.3만 |
|---|
| 2026.08.07 | ₩293,697 | ₩295,494 | ₩292,866 | ₩295,119 | +0.48% | 623.4만 |
|---|
| 2026.08.06 | ₩295,213 | ₩295,213 | ₩292,584 | ₩293,094 | -0.72% | 548.6만 |
|---|
| 2026.08.05 | ₩296,098 | ₩296,460 | ₩293,979 | ₩294,636 | -0.49% | 810.6만 |
|---|
| 2026.08.04 | ₩291,740 | ₩295,601 | ₩290,868 | ₩295,306 | +1.22% | 918.5만 |
|---|
| 2026.08.03 | ₩289,460 | ₩291,337 | ₩289,460 | ₩291,123 | +0.57% | 853만 |
|---|
| 2026.07.31 | ₩288,857 | ₩289,138 | ₩286,349 | ₩288,307 | -0.19% | 973만 |
|---|
| 2026.07.30 | ₩289,406 | ₩289,567 | ₩285,692 | ₩288,803 | -0.21% | 1336.6만 |
|---|
| 2026.07.29 | ₩291,243 | ₩292,464 | ₩289,031 | ₩289,272 | -0.68% | 1299.2만 |
|---|
| 2026.07.28 | ₩289,862 | ₩292,383 | ₩289,621 | ₩291,901 | +0.70% | 1286.4만 |
|---|
| 2026.07.27 | ₩288,025 | ₩289,420 | ₩287,569 | ₩288,535 | +0.18% | 600.2만 |
|---|
| 2026.07.24 | ₩284,767 | ₩287,583 | ₩284,579 | ₩286,376 | +0.57% | 726.9만 |
|---|
| 2026.07.23 | ₩284,405 | ₩285,531 | ₩283,292 | ₩284,164 | -0.08% | 719만 |
|---|
| 2026.07.22 | ₩285,652 | ₩286,872 | ₩284,767 | ₩285,209 | -0.15% | 423.5만 |
|---|
| 2026.07.21 | ₩285,035 | ₩285,813 | ₩283,989 | ₩285,290 | +0.09% | 636.3만 |
|---|
| 2026.07.20 | ₩286,778 | ₩286,953 | ₩284,418 | ₩284,834 | -0.68% | 643.3만 |
|---|
| 2026.07.17 | ₩287,435 | ₩289,567 | ₩285,679 | ₩286,108 | -0.46% | 1217.6만 |
|---|
| 2026.07.16 | ₩285,719 | ₩288,428 | ₩285,706 | ₩288,374 | +0.93% | 712.5만 |
|---|
| 2026.07.15 | ₩286,617 | ₩287,167 | ₩285,008 | ₩285,571 | -0.36% | 841.3만 |
|---|
| 2026.07.14 | ₩287,140 | ₩288,159 | ₩285,907 | ₩286,215 | -0.32% | 905만 |
|---|
| 2026.07.13 | ₩287,596 | ₩288,964 | ₩286,684 | ₩287,261 | -0.12% | 689.9만 |
|---|
| 2026.07.10 | ₩287,154 | ₩287,757 | ₩285,692 | ₩287,355 | +0.07% | 554만 |
|---|
| 2026.07.09 | ₩285,397 | ₩287,207 | ₩284,914 | ₩286,282 | +0.31% | 727.8만 |
|---|
| 2026.07.08 | ₩286,336 | ₩286,550 | ₩283,520 | ₩284,539 | -0.63% | 1364.7만 |
|---|
| 2026.07.07 | ₩289,380 | ₩290,131 | ₩287,636 | ₩287,931 | -0.50% | 804.4만 |
|---|
| 2026.07.06 | ₩288,347 | ₩288,924 | ₩287,127 | ₩288,294 | -0.02% | 644.2만 |
|---|
| 2026.07.02 | ₩287,610 | ₩289,111 | ₩286,001 | ₩288,173 | +0.20% | 1068만 |
|---|
| 2026.07.01 | ₩285,049 | ₩288,226 | ₩285,049 | ₩286,161 | +0.39% | 1258.8만 |
|---|
| 2026.06.30 | ₩285,330 | ₩286,094 | ₩284,271 | ₩285,303 | -0.01% | 900.2만 |
|---|
| 2026.06.29 | ₩285,639 | ₩286,108 | ₩284,391 | ₩285,679 | +0.01% | 1140.8만 |
|---|
| 2026.06.26 | ₩283,399 | ₩285,732 | ₩282,005 | ₩282,005 | -0.49% | 1675.1만 |
|---|
| 2026.06.25 | ₩284,123 | ₩286,671 | ₩283,426 | ₩283,936 | -0.07% | 1383.1만 |
|---|
| 2026.06.24 | ₩280,758 | ₩283,667 | ₩280,583 | ₩282,099 | +0.48% | 824.4만 |
|---|
| 2026.06.23 | ₩279,363 | ₩281,160 | ₩278,424 | ₩280,101 | +0.26% | 1094.3만 |
|---|
| 2026.06.22 | ₩280,959 | ₩282,045 | ₩280,382 | ₩281,066 | +0.04% | 725.6만 |
|---|
| 2026.06.18 | ₩283,225 | ₩283,319 | ₩281,281 | ₩281,535 | -0.60% | 1081.2만 |
|---|
| 2026.06.17 | ₩284,418 | ₩285,612 | ₩279,698 | ₩280,235 | -1.47% | 1135.6만 |
|---|
| 2026.06.16 | ₩286,269 | ₩287,355 | ₩284,378 | ₩284,499 | -0.62% | 616.7만 |
|---|
| 2026.06.15 | ₩286,416 | ₩287,341 | ₩285,102 | ₩285,451 | -0.34% | 798.1만 |
|---|
| 2026.06.12 | ₩282,528 | ₩284,432 | ₩281,120 | ₩283,801 | +0.45% | 1141.3만 |
|---|
| 2026.06.11 | ₩278,022 | ₩282,206 | ₩277,392 | ₩281,254 | +1.16% | 1675.2만 |
|---|
| 2026.06.10 | ₩279,618 | ₩281,495 | ₩276,829 | ₩276,936 | -0.96% | 1101.6만 |
|---|
| 2026.06.09 | ₩279,765 | ₩282,072 | ₩275,877 | ₩280,503 | +0.26% | 1717만 |
|---|
| 2026.06.08 | ₩279,765 | ₩280,355 | ₩278,170 | ₩278,384 | -0.49% | 777.1만 |
|---|
| 2026.06.05 | ₩281,415 | ₩282,072 | ₩277,955 | ₩278,679 | -0.97% | 1097만 |
|---|
| 2026.06.04 | ₩281,616 | ₩282,863 | ₩281,240 | ₩282,702 | +0.39% | 1014.3만 |
|---|
| 2026.06.03 | ₩280,825 | ₩281,334 | ₩280,034 | ₩280,583 | -0.09% | 976.5만 |
|---|
| 2026.06.02 | ₩280,396 | ₩281,750 | ₩279,953 | ₩281,643 | +0.44% | 810.3만 |
|---|
| 2026.06.01 | ₩278,974 | ₩281,281 | ₩278,626 | ₩280,530 | +0.56% | 848.5만 |
|---|
| 2026.05.29 | ₩279,913 | ₩280,677 | ₩279,189 | ₩280,020 | +0.04% | 857.8만 |
|---|
| 2026.05.28 | ₩278,076 | ₩280,101 | ₩277,084 | ₩279,242 | +0.42% | 664.4만 |
|---|
| 2026.05.27 | ₩278,974 | ₩279,886 | ₩278,022 | ₩278,223 | -0.27% | 974.6만 |
|---|
| 2026.05.26 | ₩278,679 | ₩279,149 | ₩277,472 | ₩278,424 | -0.09% | 1031.8만 |
|---|
| 2026.05.22 | ₩275,863 | ₩277,526 | ₩275,582 | ₩277,003 | +0.41% | 1114.8만 |
|---|
| 2026.05.21 | ₩272,122 | ₩274,750 | ₩270,607 | ₩274,496 | +0.87% | 1150.4만 |
|---|
| 2026.05.20 | ₩270,835 | ₩273,530 | ₩269,119 | ₩273,316 | +0.92% | 1898.6만 |
|---|
| 2026.05.19 | ₩270,835 | ₩271,720 | ₩269,400 | ₩270,352 | -0.18% | 1054.9만 |
|---|
| 2026.05.18 | ₩270,701 | ₩272,578 | ₩270,138 | ₩271,935 | +0.46% | 1379.2만 |
|---|
| 2026.05.15 | ₩271,666 | ₩272,095 | ₩270,124 | ₩270,272 | -0.51% | 895.7만 |
|---|
| 2026.05.14 | ₩272,820 | ₩274,227 | ₩272,256 | ₩273,088 | +0.10% | 984.2만 |
|---|
| 2026.05.13 | ₩273,115 | ₩273,115 | ₩271,318 | ₩272,095 | -0.37% | 738.9만 |
|---|
| 2026.05.12 | ₩273,182 | ₩273,664 | ₩271,090 | ₩273,289 | +0.04% | 957.6만 |
|---|
| 2026.05.11 | ₩274,160 | ₩274,643 | ₩273,061 | ₩273,530 | -0.23% | 742.9만 |
|---|
| 2026.05.08 | ₩274,147 | ₩274,321 | ₩272,457 | ₩273,678 | -0.17% | 849.3만 |
|---|
| 2026.05.07 | ₩274,831 | ₩275,595 | ₩272,136 | ₩272,927 | -0.69% | 1015.1만 |
|---|
| 2026.05.06 | ₩274,321 | ₩275,568 | ₩273,624 | ₩274,683 | +0.13% | 1090.8만 |
|---|
| 2026.05.05 | ₩271,237 | ₩273,249 | ₩270,352 | ₩272,525 | +0.47% | 656.6만 |
|---|
| 2026.05.04 | ₩271,358 | ₩272,980 | ₩269,829 | ₩270,379 | -0.36% | 949.5만 |
|---|
| 2026.05.01 | ₩273,557 | ₩273,959 | ₩271,921 | ₩271,961 | -0.58% | 1381.1만 |
|---|
| 2026.04.30 | ₩268,904 | ₩272,940 | ₩268,448 | ₩272,793 | +1.45% | 959.1만 |
|---|
| 2026.04.29 | ₩269,239 | ₩269,883 | ₩267,778 | ₩268,730 | -0.19% | 826.9만 |
|---|
| 2026.04.28 | ₩270,580 | ₩271,237 | ₩268,395 | ₩269,199 | -0.51% | 656만 |
|---|
| 2026.04.27 | ₩270,822 | ₩272,122 | ₩270,433 | ₩270,580 | -0.09% | 686.7만 |
|---|
| 2026.04.24 | ₩271,640 | ₩272,122 | ₩270,392 | ₩270,902 | -0.27% | 881.7만 |
|---|
| 2026.04.23 | ₩271,452 | ₩272,122 | ₩268,690 | ₩271,465 | +0.00% | 1070.4만 |
|---|
| 2026.04.22 | ₩273,249 | ₩273,798 | ₩270,781 | ₩271,479 | -0.65% | 719.8만 |
|---|
| 2026.04.21 | ₩273,906 | ₩275,126 | ₩271,143 | ₩271,599 | -0.84% | 870.2만 |
|---|
| 2026.04.20 | ₩271,787 | ₩273,450 | ₩271,760 | ₩273,275 | +0.55% | 606.2만 |
|---|
| 2026.04.17 | ₩270,446 | ₩273,651 | ₩270,366 | ₩272,417 | +0.73% | 1080.7만 |
|---|
| 2026.04.16 | ₩268,314 | ₩269,628 | ₩268,059 | ₩269,038 | +0.27% | 980.3만 |
|---|
| 2026.04.15 | ₩267,818 | ₩268,448 | ₩266,745 | ₩267,818 | 0.00% | 866.7만 |
|---|
| 2026.04.14 | ₩266,960 | ₩268,220 | ₩266,209 | ₩267,724 | +0.29% | 1028.4만 |
|---|
| 2026.04.13 | ₩263,125 | ₩266,745 | ₩262,749 | ₩266,611 | +1.32% | 578.9만 |
|---|
| 2026.04.10 | ₩265,833 | ₩266,075 | ₩263,259 | ₩263,688 | -0.81% | 670.2만 |
|---|
| 2026.04.09 | ₩264,479 | ₩266,477 | ₩263,889 | ₩265,605 | +0.43% | 732.1만 |
|---|
| 2026.04.08 | ₩264,560 | ₩265,900 | ₩264,050 | ₩265,445 | +0.33% | 1117.4만 |
|---|
| 2026.04.07 | ₩259,250 | ₩260,161 | ₩257,989 | ₩259,451 | +0.08% | 838.3만 |
|---|
| 2026.04.06 | ₩258,727 | ₩260,161 | ₩258,190 | ₩260,027 | +0.50% | 460만 |
|---|
| 2026.04.02 | ₩255,508 | ₩260,537 | ₩255,053 | ₩258,914 | +1.33% | 1079.7만 |
|---|
| 2026.04.01 | ₩258,177 | ₩259,424 | ₩257,694 | ₩258,177 | 0.00% | 1758.9만 |
|---|
| 2026.03.31 | ₩254,798 | ₩258,311 | ₩253,068 | ₩257,346 | +1.00% | 1969.7만 |
|---|
| 2026.03.30 | ₩254,986 | ₩255,254 | ₩251,231 | ₩252,183 | -1.10% | 1094.7만 |
|---|
| 2026.03.27 | ₩255,348 | ₩255,696 | ₩252,129 | ₩252,706 | -1.03% | 1399.9만 |
|---|
| 2026.03.26 | ₩257,064 | ₩259,464 | ₩255,897 | ₩256,219 | -0.33% | 1714.6만 |
|---|
| 2026.03.25 | ₩259,411 | ₩260,336 | ₩256,568 | ₩258,593 | -0.32% | 1401.7만 |
|---|
| 2026.03.24 | ₩255,468 | ₩258,753 | ₩254,878 | ₩257,346 | +0.73% | 1525.9만 |
|---|
| 2026.03.23 | ₩258,123 | ₩260,202 | ₩256,702 | ₩257,037 | -0.42% | 1596.6만 |
|---|
| 2026.03.20 | ₩258,834 | ₩259,357 | ₩254,101 | ₩255,415 | -1.32% | 1531.2만 |
|---|
| 2026.03.19 | ₩257,801 | ₩260,765 | ₩257,319 | ₩259,223 | +0.55% | 1737.1만 |
|---|
| 2026.03.18 | ₩261,677 | ₩262,334 | ₩259,317 | ₩259,424 | -0.86% | 1251.5만 |
|---|
| 2026.03.17 | ₩263,232 | ₩264,493 | ₩262,696 | ₩262,883 | -0.13% | 1097.8만 |
|---|
| 2026.03.16 | ₩261,811 | ₩263,071 | ₩260,926 | ₩261,422 | -0.15% | 1212.9만 |
|---|
| 2026.03.13 | ₩261,502 | ₩262,387 | ₩259,183 | ₩259,491 | -0.77% | 1302.3만 |
|---|
| 2026.03.12 | ₩261,301 | ₩262,830 | ₩259,478 | ₩259,504 | -0.69% | 2479.4만 |
|---|
| 2026.03.11 | ₩264,171 | ₩264,667 | ₩262,387 | ₩263,581 | -0.22% | 1688.8만 |
|---|
| 2026.03.10 | ₩266,088 | ₩267,617 | ₩263,956 | ₩264,452 | -0.61% | 1930.4만 |
|---|
| 2026.03.09 | ₩263,192 | ₩267,174 | ₩260,094 | ₩266,450 | +1.24% | 2682.8만 |
|---|
| 2026.03.06 | ₩266,088 | ₩266,531 | ₩263,514 | ₩265,699 | -0.15% | 2363.4만 |
|---|
| 2026.03.05 | ₩270,580 | ₩271,814 | ₩267,456 | ₩268,904 | -0.62% | 2314.5만 |
|---|
| 2026.03.04 | ₩271,800 | ₩272,672 | ₩270,084 | ₩272,055 | +0.09% | 1669.7만 |
|---|
| 2026.03.03 | ₩269,588 | ₩272,243 | ₩266,236 | ₩270,969 | +0.51% | 3731.6만 |
|---|
| 2026.03.02 | ₩272,659 | ₩275,206 | ₩271,988 | ₩274,335 | +0.61% | 2203.7만 |
|---|
| 2026.02.27 | ₩272,699 | ₩274,992 | ₩272,082 | ₩274,844 | +0.79% | 1623.5만 |
|---|
| 2026.02.26 | ₩273,705 | ₩274,925 | ₩272,444 | ₩274,522 | +0.30% | 2386.6만 |
|---|
| 2026.02.25 | ₩273,678 | ₩273,731 | ₩271,197 | ₩272,980 | -0.25% | 1677.2만 |
|---|
| 2026.02.24 | ₩270,701 | ₩273,155 | ₩270,580 | ₩272,820 | +0.78% | 1972.5만 |
|---|
| 2026.02.23 | ₩272,712 | ₩273,651 | ₩269,588 | ₩270,661 | -0.75% | 1643.8만 |
|---|
| 2026.02.20 | ₩271,532 | ₩274,590 | ₩271,318 | ₩273,664 | +0.79% | 2728만 |
|---|
| 2026.02.19 | ₩272,323 | ₩273,021 | ₩270,768 | ₩272,390 | +0.02% | 1544.8만 |
|---|
| 2026.02.18 | ₩271,975 | ₩273,839 | ₩271,197 | ₩272,967 | +0.36% | 2093.4만 |
|---|
| 2026.02.17 | ₩272,310 | ₩273,517 | ₩269,320 | ₩271,559 | -0.28% | 2978.7만 |
|---|
| 2026.02.13 | ₩269,789 | ₩273,302 | ₩268,757 | ₩272,028 | +0.83% | 2935.9만 |
|---|
| 2026.02.12 | ₩273,906 | ₩275,206 | ₩268,703 | ₩269,239 | -1.70% | 3864.1만 |
|---|
| 2026.02.11 | ₩273,396 | ₩273,772 | ₩271,572 | ₩272,820 | -0.21% | 1889.7만 |
|---|
| 2026.02.10 | ₩271,599 | ₩273,356 | ₩271,492 | ₩272,337 | +0.27% | 1678.4만 |
|---|
| 2026.02.09 | ₩270,339 | ₩271,961 | ₩269,507 | ₩271,371 | +0.38% | 1460.1만 |
|---|
| 2026.02.06 | ₩268,274 | ₩271,519 | ₩268,046 | ₩271,210 | +1.09% | 2692.2만 |
|---|
| 2026.02.05 | ₩267,697 | ₩268,234 | ₩265,659 | ₩266,249 | -0.54% | 3658.7만 |
|---|
| 2026.02.04 | ₩267,134 | ₩269,454 | ₩267,000 | ₩268,582 | +0.54% | 3131.9만 |
|---|
| 2026.02.03 | ₩266,477 | ₩268,287 | ₩264,130 | ₩266,263 | -0.08% | 2899.9만 |
|---|
| 2026.02.02 | ₩265,083 | ₩267,282 | ₩264,358 | ₩266,973 | +0.71% | 1461.9만 |
|---|
| 2026.01.30 | ₩265,512 | ₩266,477 | ₩263,152 | ₩265,605 | +0.04% | 2540.3만 |
|---|
| 2026.01.29 | ₩267,080 | ₩268,046 | ₩264,345 | ₩266,195 | -0.33% | 2392.6만 |
|---|
| 2026.01.28 | ₩266,732 | ₩267,483 | ₩265,378 | ₩265,847 | -0.33% | 2080.6만 |
|---|
| 2026.01.27 | ₩267,067 | ₩267,402 | ₩266,276 | ₩266,745 | -0.12% | 1055.4만 |
|---|
| 2026.01.26 | ₩267,134 | ₩267,898 | ₩266,772 | ₩267,161 | +0.01% | 1308.1만 |
|---|
| 2026.01.23 | ₩267,228 | ₩267,469 | ₩265,538 | ₩266,531 | -0.26% | 1350.1만 |
|---|
| 2026.01.22 | ₩268,314 | ₩269,226 | ₩267,456 | ₩267,724 | -0.22% | 1709.5만 |
|---|
| 2026.01.21 | ₩264,399 | ₩268,033 | ₩264,305 | ₩267,375 | +1.13% | 1961.9만 |
|---|
| 2026.01.20 | ₩263,983 | ₩265,378 | ₩262,521 | ₩262,924 | -0.40% | 2111.1만 |
|---|
| 2026.01.16 | ₩267,241 | ₩267,885 | ₩266,437 | ₩266,906 | -0.13% | 1391.4만 |
|---|
| 2026.01.15 | ₩267,268 | ₩268,327 | ₩266,504 | ₩267,590 | +0.12% | 2066.6만 |
|---|
| 2026.01.14 | ₩264,801 | ₩266,410 | ₩264,747 | ₩266,410 | +0.61% | 2485.8만 |
|---|
| 2026.01.13 | ₩265,673 | ₩266,035 | ₩264,305 | ₩265,203 | -0.18% | 1815만 |
|---|
| 2026.01.12 | ₩264,265 | ₩265,337 | ₩263,594 | ₩265,203 | +0.36% | 1247만 |
|---|
| 2026.01.09 | ₩264,157 | ₩265,592 | ₩263,661 | ₩264,962 | +0.30% | 1422.3만 |
|---|
| 2026.01.08 | ₩260,617 | ₩264,117 | ₩260,363 | ₩263,433 | +1.08% | 2139.2만 |
|---|
| 2026.01.07 | ₩264,372 | ₩264,801 | ₩261,033 | ₩261,194 | -1.20% | 1981.9만 |
|---|
| 2026.01.06 | ₩260,711 | ₩264,493 | ₩260,684 | ₩264,157 | +1.32% | 1810.1만 |
|---|
| 2026.01.05 | ₩258,807 | ₩261,797 | ₩258,579 | ₩261,006 | +0.85% | 1752.6만 |
|---|
| 2026.01.02 | ₩257,734 | ₩259,183 | ₩256,166 | ₩258,606 | +0.34% | 1372.3만 |
|---|
| 2025.12.31 | ₩259,008 | ₩259,008 | ₩256,809 | ₩256,863 | -0.83% | 1268.5만 |
|---|
| 2025.12.30 | ₩259,518 | ₩259,799 | ₩259,008 | ₩259,075 | -0.17% | 508.9만 |
|---|
| 2025.12.29 | ₩259,612 | ₩260,215 | ₩258,968 | ₩259,491 | -0.05% | 738.1만 |
|---|
| 2025.12.26 | ₩259,866 | ₩260,041 | ₩259,022 | ₩259,920 | +0.02% | 957.1만 |
|---|
| 2025.12.24 | ₩259,022 | ₩260,282 | ₩258,794 | ₩259,853 | +0.32% | 419.3만 |
|---|
| 2025.12.23 | ₩259,250 | ₩259,679 | ₩258,432 | ₩258,914 | -0.13% | 642.3만 |
|---|
| 2025.12.22 | ₩258,271 | ₩259,773 | ₩258,016 | ₩259,518 | +0.48% | 832.2만 |
|---|
| 2025.12.19 | ₩257,775 | ₩259,491 | ₩257,547 | ₩258,633 | +0.33% | 1370.8만 |
|---|
| 2025.12.18 | ₩258,686 | ₩259,813 | ₩257,198 | ₩257,694 | -0.38% | 1812.4만 |
|---|
| 2025.12.17 | ₩258,056 | ₩259,612 | ₩256,836 | ₩257,144 | -0.35% | 1354.6만 |
|---|
| 2025.12.16 | ₩259,826 | ₩260,081 | ₩256,903 | ₩257,842 | -0.76% | 1600.6만 |
|---|
| 2025.12.15 | ₩260,818 | ₩260,899 | ₩258,673 | ₩259,665 | -0.44% | 2660.6만 |
|---|
| 2025.12.12 | ₩261,918 | ₩262,106 | ₩258,874 | ₩259,343 | -0.98% | 2681.7만 |
|---|
| 2025.12.11 | ₩258,821 | ₩261,315 | ₩258,794 | ₩261,113 | +0.89% | 1785.3만 |
|---|
| 2025.12.10 | ₩255,790 | ₩259,598 | ₩255,589 | ₩259,022 | +1.26% | 1796.9만 |
|---|
| 2025.12.09 | ₩255,723 | ₩257,037 | ₩255,334 | ₩255,428 | -0.12% | 789.7만 |
|---|
| 2025.12.08 | ₩257,775 | ₩257,815 | ₩255,669 | ₩255,911 | -0.72% | 868.6만 |
|---|
| 2025.12.05 | ₩257,211 | ₩258,539 | ₩256,903 | ₩257,453 | +0.09% | 1288.7만 |
|---|
| 2025.12.04 | ₩256,756 | ₩257,533 | ₩256,125 | ₩256,849 | +0.04% | 1108.7만 |
|---|
| 2025.12.03 | ₩255,133 | ₩256,943 | ₩255,106 | ₩256,769 | +0.64% | 1357.7만 |
|---|
| 2025.12.02 | ₩255,763 | ₩255,777 | ₩254,141 | ₩254,825 | -0.37% | 1171.4만 |
|---|
| 2025.12.01 | ₩255,227 | ₩256,983 | ₩254,932 | ₩255,066 | -0.06% | 1303.5만 |
|---|
| 2025.11.28 | ₩255,723 | ₩257,225 | ₩255,522 | ₩256,823 | +0.43% | 518.6만 |
|---|
| 2025.11.26 | ₩253,966 | ₩256,326 | ₩253,846 | ₩255,441 | +0.58% | 1464.4만 |
|---|
| 2025.11.25 | ₩250,721 | ₩254,141 | ₩250,614 | ₩253,671 | +1.18% | 2272.7만 |
|---|
| 2025.11.24 | ₩249,662 | ₩250,963 | ₩248,442 | ₩250,118 | +0.18% | 1583.4만 |
|---|
| 2025.11.21 | ₩245,666 | ₩250,494 | ₩245,130 | ₩249,086 | +1.39% | 5750.9만 |
|---|
| 2025.11.20 | ₩249,729 | ₩250,453 | ₩244,191 | ₩244,285 | -2.18% | 4516.9만 |
|---|
| 2025.11.19 | ₩247,879 | ₩248,549 | ₩246,283 | ₩247,302 | -0.23% | 2190.4만 |
|---|
| 2025.11.18 | ₩247,182 | ₩249,474 | ₩246,538 | ₩248,053 | +0.35% | 3968.5만 |
|---|
| 2025.11.17 | ₩250,909 | ₩251,432 | ₩247,195 | ₩247,906 | -1.20% | 2482.1만 |
|---|
| 2025.11.14 | ₩250,909 | ₩252,706 | ₩250,118 | ₩251,204 | +0.12% | 3118.4만 |
|---|
| 2025.11.13 | ₩254,288 | ₩255,213 | ₩251,714 | ₩252,129 | -0.85% | 2390.6만 |
|---|
| 2025.11.12 | ₩254,691 | ₩256,018 | ₩254,691 | ₩255,012 | +0.13% | 1768.4만 |
|---|
| 2025.11.11 | ₩253,256 | ₩255,066 | ₩253,095 | ₩254,409 | +0.46% | 1146.6만 |
|---|
| 2025.11.10 | ₩252,465 | ₩253,444 | ₩250,829 | ₩252,947 | +0.19% | 1598.3만 |
|---|
| 2025.11.07 | ₩248,965 | ₩251,606 | ₩248,536 | ₩251,499 | +1.02% | 2416.7만 |
|---|
| 2025.11.06 | ₩250,936 | ₩252,009 | ₩248,911 | ₩249,407 | -0.61% | 1914.1만 |
|---|
| 2025.11.05 | ₩249,649 | ₩252,062 | ₩249,434 | ₩251,177 | +0.61% | 1532.3만 |
|---|
| 2025.11.04 | ₩249,676 | ₩250,695 | ₩249,059 | ₩249,716 | +0.02% | 1593.4만 |
|---|
| 2025.11.03 | ₩252,049 | ₩252,049 | ₩248,697 | ₩251,379 | -0.27% | 1603.1만 |
|---|
| 2025.10.31 | ₩250,896 | ₩252,733 | ₩250,561 | ₩251,995 | +0.44% | 1499.4만 |
|---|
| 2025.10.30 | ₩251,432 | ₩254,087 | ₩251,311 | ₩251,446 | +0.01% | 1621.4만 |
|---|
| 2025.10.29 | ₩254,570 | ₩254,945 | ₩251,700 | ₩252,532 | -0.80% | 2583.2만 |
|---|
| 2025.10.28 | ₩257,131 | ₩257,131 | ₩255,240 | ₩255,388 | -0.68% | 1259.7만 |
|---|
| 2025.10.27 | ₩257,761 | ₩257,895 | ₩256,823 | ₩257,600 | -0.06% | 1031.1만 |
|---|
| 2025.10.24 | ₩257,600 | ₩257,748 | ₩256,353 | ₩256,461 | -0.44% | 1301.2만 |
|---|
| 2025.10.23 | ₩254,932 | ₩256,233 | ₩254,208 | ₩255,763 | +0.33% | 980.9만 |
|---|
| 2025.10.22 | ₩255,897 | ₩256,273 | ₩253,645 | ₩254,556 | -0.52% | 1508.9만 |
|---|
| 2025.10.21 | ₩254,583 | ₩256,554 | ₩254,275 | ₩255,790 | +0.47% | 944.5만 |
|---|
| 2025.10.20 | ₩253,457 | ₩254,986 | ₩253,430 | ₩254,624 | +0.46% | 917.2만 |
|---|
| 2025.10.17 | ₩250,802 | ₩252,585 | ₩250,534 | ₩252,103 | +0.52% | 2104.2만 |
|---|
| 2025.10.16 | ₩253,725 | ₩254,047 | ₩249,984 | ₩250,829 | -1.14% | 2057만 |
|---|
| 2025.10.15 | ₩253,966 | ₩255,441 | ₩251,325 | ₩253,229 | -0.29% | 1107.9만 |
|---|
| 2025.10.14 | ₩248,804 | ₩253,832 | ₩248,630 | ₩252,719 | +1.57% | 1754.4만 |
|---|
| 2025.10.13 | ₩249,984 | ₩251,472 | ₩249,541 | ₩250,641 | +0.26% | 1608.9만 |
|---|
| 2025.10.10 | ₩254,221 | ₩254,784 | ₩248,187 | ₩248,227 | -2.36% | 4048.5만 |
|---|