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 | ₩284,209 | ₩285,292 | ₩283,848 | ₩284,958 | +0.26% | 653.5만 |
| 2026.10.08 | ₩280,865 | ₩283,554 | ₩280,638 | ₩283,393 | +0.90% | 1241.4만 |
| 2026.10.07 | ₩282,470 | ₩283,139 | ₩280,999 | ₩281,694 | -0.27% | 733.9만 |
| 2026.10.06 | ₩283,313 | ₩284,811 | ₩282,952 | ₩284,008 | +0.25% | 1199.6만 |
| 2026.10.05 | ₩280,718 | ₩282,831 | ₩279,447 | ₩282,390 | +0.60% | 579.8만 |
| 2026.10.02 | ₩281,119 | ₩281,815 | ₩279,808 | ₩280,531 | -0.21% | 936.2만 |
| 2026.10.01 | ₩278,498 | ₩279,955 | ₩277,093 | ₩279,554 | +0.38% | 1412.6만 |
| 2026.09.30 | ₩280,758 | ₩280,919 | ₩278,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩278,243 |
| -0.90% |
| 736.1만 |
| 2026.09.29 | ₩280,424 | ₩281,039 | ₩278,845 | ₩280,223 | -0.07% | 640.4만 |
|---|
| 2026.09.28 | ₩281,039 | ₩281,922 | ₩279,594 | ₩280,544 | -0.18% | 814만 |
|---|
| 2026.09.25 | ₩281,775 | ₩282,925 | ₩280,745 | ₩282,377 | +0.21% | 565.1만 |
|---|
| 2026.09.24 | ₩282,323 | ₩282,858 | ₩280,638 | ₩281,240 | -0.38% | 770.9만 |
|---|
| 2026.09.23 | ₩283,928 | ₩284,289 | ₩282,537 | ₩282,644 | -0.45% | 596.4만 |
|---|
| 2026.09.22 | ₩285,654 | ₩286,068 | ₩283,982 | ₩284,637 | -0.36% | 654.2만 |
|---|
| 2026.09.21 | ₩284,370 | ₩285,172 | ₩283,045 | ₩284,477 | +0.04% | 565.3만 |
|---|
| 2026.09.18 | ₩284,691 | ₩284,878 | ₩283,112 | ₩283,955 | -0.26% | 602.4만 |
|---|
| 2026.09.17 | ₩286,403 | ₩286,617 | ₩284,838 | ₩285,319 | -0.38% | 523.3만 |
|---|
| 2026.09.16 | ₩286,496 | ₩286,924 | ₩282,176 | ₩283,941 | -0.89% | 804.6만 |
|---|
| 2026.09.15 | ₩287,178 | ₩287,379 | ₩285,747 | ₩286,189 | -0.34% | 711.3만 |
|---|
| 2026.09.14 | ₩287,112 | ₩288,623 | ₩286,657 | ₩287,593 | +0.17% | 672.6만 |
|---|
| 2026.09.11 | ₩287,566 | ₩288,021 | ₩286,697 | ₩287,406 | -0.06% | 531.8만 |
|---|
| 2026.09.10 | ₩285,988 | ₩286,831 | ₩284,945 | ₩285,132 | -0.30% | 803만 |
|---|
| 2026.09.09 | ₩289,105 | ₩289,479 | ₩287,058 | ₩287,098 | -0.69% | 703.9만 |
|---|
| 2026.09.08 | ₩291,753 | ₩292,127 | ₩289,760 | ₩289,894 | -0.64% | 650.4만 |
|---|
| 2026.09.04 | ₩292,676 | ₩293,960 | ₩292,275 | ₩292,930 | +0.09% | 444.2만 |
|---|
| 2026.09.03 | ₩293,692 | ₩294,642 | ₩292,154 | ₩294,334 | +0.22% | 544.6만 |
|---|
| 2026.09.02 | ₩291,231 | ₩293,104 | ₩291,111 | ₩292,395 | +0.40% | 598.9만 |
|---|
| 2026.09.01 | ₩292,756 | ₩293,519 | ₩290,522 | ₩291,044 | -0.58% | 690만 |
|---|
| 2026.08.31 | ₩293,960 | ₩294,268 | ₩293,131 | ₩293,452 | -0.17% | 609.2만 |
|---|
| 2026.08.28 | ₩296,729 | ₩297,130 | ₩294,682 | ₩295,191 | -0.52% | 541.3만 |
|---|
| 2026.08.27 | ₩296,354 | ₩297,090 | ₩295,926 | ₩296,207 | -0.05% | 519.7만 |
|---|
| 2026.08.26 | ₩296,020 | ₩297,906 | ₩295,926 | ₩297,090 | +0.36% | 461.2만 |
|---|
| 2026.08.25 | ₩297,264 | ₩297,317 | ₩295,926 | ₩296,635 | -0.21% | 559.8만 |
|---|
| 2026.08.24 | ₩296,608 | ₩297,371 | ₩295,953 | ₩296,849 | +0.08% | 482.3만 |
|---|
| 2026.08.21 | ₩296,006 | ₩297,130 | ₩295,632 | ₩296,501 | +0.17% | 522.1만 |
|---|
| 2026.08.20 | ₩295,257 | ₩297,077 | ₩294,522 | ₩294,642 | -0.21% | 556.7만 |
|---|
| 2026.08.19 | ₩296,421 | ₩298,869 | ₩296,207 | ₩297,036 | +0.21% | 759.2만 |
|---|
| 2026.08.18 | ₩295,418 | ₩296,180 | ₩293,880 | ₩293,987 | -0.48% | 562.4만 |
|---|
| 2026.08.17 | ₩297,036 | ₩297,224 | ₩295,244 | ₩295,324 | -0.58% | 509.2만 |
|---|
| 2026.08.14 | ₩298,187 | ₩298,227 | ₩297,384 | ₩297,973 | -0.07% | 381만 |
|---|
| 2026.08.13 | ₩296,635 | ₩298,160 | ₩296,261 | ₩297,919 | +0.43% | 640.7만 |
|---|
| 2026.08.12 | ₩295,538 | ₩296,100 | ₩294,094 | ₩295,712 | +0.06% | 479.1만 |
|---|
| 2026.08.11 | ₩294,227 | ₩295,913 | ₩294,147 | ₩295,191 | +0.33% | 721.4만 |
|---|
| 2026.08.10 | ₩294,642 | ₩294,829 | ₩293,478 | ₩294,562 | -0.03% | 633.3만 |
|---|
| 2026.08.07 | ₩292,970 | ₩294,762 | ₩292,141 | ₩294,388 | +0.48% | 623.4만 |
|---|
| 2026.08.06 | ₩294,482 | ₩294,482 | ₩291,860 | ₩292,368 | -0.72% | 548.6만 |
|---|
| 2026.08.05 | ₩295,364 | ₩295,726 | ₩293,251 | ₩293,906 | -0.49% | 810.6만 |
|---|
| 2026.08.04 | ₩291,017 | ₩294,870 | ₩290,148 | ₩294,575 | +1.22% | 918.5만 |
|---|
| 2026.08.03 | ₩288,743 | ₩290,616 | ₩288,743 | ₩290,402 | +0.57% | 853만 |
|---|
| 2026.07.31 | ₩288,141 | ₩288,422 | ₩285,640 | ₩287,593 | -0.19% | 973만 |
|---|
| 2026.07.30 | ₩288,690 | ₩288,850 | ₩284,985 | ₩288,088 | -0.21% | 1336.6만 |
|---|
| 2026.07.29 | ₩290,522 | ₩291,740 | ₩288,315 | ₩288,556 | -0.68% | 1299.2만 |
|---|
| 2026.07.28 | ₩289,145 | ₩291,659 | ₩288,904 | ₩291,178 | +0.70% | 1286.4만 |
|---|
| 2026.07.27 | ₩287,312 | ₩288,703 | ₩286,857 | ₩287,820 | +0.18% | 600.2만 |
|---|
| 2026.07.24 | ₩284,062 | ₩286,871 | ₩283,875 | ₩285,667 | +0.57% | 726.9만 |
|---|
| 2026.07.23 | ₩283,701 | ₩284,824 | ₩282,591 | ₩283,460 | -0.08% | 719만 |
|---|
| 2026.07.22 | ₩284,945 | ₩286,162 | ₩284,062 | ₩284,503 | -0.15% | 423.5만 |
|---|
| 2026.07.21 | ₩284,329 | ₩285,105 | ₩283,286 | ₩284,584 | +0.09% | 636.3만 |
|---|
| 2026.07.20 | ₩286,068 | ₩286,242 | ₩283,714 | ₩284,129 | -0.68% | 643.3만 |
|---|
| 2026.07.17 | ₩286,724 | ₩288,850 | ₩284,971 | ₩285,399 | -0.46% | 1217.6만 |
|---|
| 2026.07.16 | ₩285,012 | ₩287,713 | ₩284,998 | ₩287,660 | +0.93% | 712.5만 |
|---|
| 2026.07.15 | ₩285,908 | ₩286,456 | ₩284,303 | ₩284,864 | -0.36% | 841.3만 |
|---|
| 2026.07.14 | ₩286,429 | ₩287,446 | ₩285,199 | ₩285,506 | -0.32% | 905만 |
|---|
| 2026.07.13 | ₩286,884 | ₩288,248 | ₩285,975 | ₩286,550 | -0.12% | 689.9만 |
|---|
| 2026.07.10 | ₩286,443 | ₩287,045 | ₩284,985 | ₩286,643 | +0.07% | 554만 |
|---|
| 2026.07.09 | ₩284,691 | ₩286,496 | ₩284,209 | ₩285,573 | +0.31% | 727.8만 |
|---|
| 2026.07.08 | ₩285,627 | ₩285,841 | ₩282,818 | ₩283,834 | -0.63% | 1364.7만 |
|---|
| 2026.07.07 | ₩288,663 | ₩289,412 | ₩286,924 | ₩287,219 | -0.50% | 804.4만 |
|---|
| 2026.07.06 | ₩287,633 | ₩288,208 | ₩286,416 | ₩287,580 | -0.02% | 644.2만 |
|---|
| 2026.07.02 | ₩286,898 | ₩288,396 | ₩285,292 | ₩287,459 | +0.20% | 1068만 |
|---|
| 2026.07.01 | ₩284,343 | ₩287,513 | ₩284,343 | ₩285,453 | +0.39% | 1258.8만 |
|---|
| 2026.06.30 | ₩284,624 | ₩285,386 | ₩283,567 | ₩284,597 | -0.01% | 900.2만 |
|---|
| 2026.06.29 | ₩284,931 | ₩285,399 | ₩283,687 | ₩284,971 | +0.01% | 1140.8만 |
|---|
| 2026.06.26 | ₩282,698 | ₩285,025 | ₩281,306 | ₩281,306 | -0.49% | 1675.1만 |
|---|
| 2026.06.25 | ₩283,420 | ₩285,961 | ₩282,724 | ₩283,233 | -0.07% | 1383.1만 |
|---|
| 2026.06.24 | ₩280,063 | ₩282,965 | ₩279,889 | ₩281,400 | +0.48% | 824.4만 |
|---|
| 2026.06.23 | ₩278,671 | ₩280,464 | ₩277,735 | ₩279,407 | +0.26% | 1094.3만 |
|---|
| 2026.06.22 | ₩280,263 | ₩281,347 | ₩279,688 | ₩280,370 | +0.04% | 725.6만 |
|---|
| 2026.06.18 | ₩282,524 | ₩282,617 | ₩280,584 | ₩280,838 | -0.60% | 1081.2만 |
|---|
| 2026.06.17 | ₩283,714 | ₩284,905 | ₩279,006 | ₩279,541 | -1.47% | 1135.6만 |
|---|
| 2026.06.16 | ₩285,560 | ₩286,643 | ₩283,674 | ₩283,794 | -0.62% | 616.7만 |
|---|
| 2026.06.15 | ₩285,707 | ₩286,630 | ₩284,396 | ₩284,744 | -0.34% | 798.1만 |
|---|
| 2026.06.12 | ₩281,828 | ₩283,727 | ₩280,424 | ₩283,099 | +0.45% | 1141.3만 |
|---|
| 2026.06.11 | ₩277,334 | ₩281,507 | ₩276,705 | ₩280,557 | +1.16% | 1675.2만 |
|---|
| 2026.06.10 | ₩278,926 | ₩280,798 | ₩276,143 | ₩276,250 | -0.96% | 1101.6만 |
|---|
| 2026.06.09 | ₩279,073 | ₩281,373 | ₩275,194 | ₩279,808 | +0.26% | 1717만 |
|---|
| 2026.06.08 | ₩279,073 | ₩279,661 | ₩277,481 | ₩277,695 | -0.49% | 777.1만 |
|---|
| 2026.06.05 | ₩280,718 | ₩281,373 | ₩277,267 | ₩277,989 | -0.97% | 1097만 |
|---|
| 2026.06.04 | ₩280,919 | ₩282,162 | ₩280,544 | ₩282,002 | +0.39% | 1014.3만 |
|---|
| 2026.06.03 | ₩280,129 | ₩280,638 | ₩279,340 | ₩279,889 | -0.09% | 976.5만 |
|---|
| 2026.06.02 | ₩279,701 | ₩281,052 | ₩279,260 | ₩280,945 | +0.44% | 810.3만 |
|---|
| 2026.06.01 | ₩278,284 | ₩280,584 | ₩277,936 | ₩279,835 | +0.56% | 848.5만 |
|---|
| 2026.05.29 | ₩279,220 | ₩279,982 | ₩278,498 | ₩279,327 | +0.04% | 857.8만 |
|---|
| 2026.05.28 | ₩277,387 | ₩279,407 | ₩276,398 | ₩278,551 | +0.42% | 664.4만 |
|---|
| 2026.05.27 | ₩278,284 | ₩279,193 | ₩277,334 | ₩277,534 | -0.27% | 974.6만 |
|---|
| 2026.05.26 | ₩277,989 | ₩278,457 | ₩276,785 | ₩277,735 | -0.09% | 1031.8만 |
|---|
| 2026.05.22 | ₩275,180 | ₩276,839 | ₩274,899 | ₩276,317 | +0.41% | 1114.8만 |
|---|
| 2026.05.21 | ₩271,448 | ₩274,070 | ₩269,937 | ₩273,816 | +0.87% | 1150.4만 |
|---|
| 2026.05.20 | ₩270,164 | ₩272,853 | ₩268,452 | ₩272,639 | +0.92% | 1898.6만 |
|---|
| 2026.05.19 | ₩270,164 | ₩271,047 | ₩268,733 | ₩269,683 | -0.18% | 1054.9만 |
|---|
| 2026.05.18 | ₩270,031 | ₩271,903 | ₩269,469 | ₩271,261 | +0.46% | 1379.2만 |
|---|
| 2026.05.15 | ₩270,994 | ₩271,422 | ₩269,455 | ₩269,603 | -0.51% | 895.7만 |
|---|
| 2026.05.14 | ₩272,144 | ₩273,548 | ₩271,582 | ₩272,412 | +0.10% | 984.2만 |
|---|
| 2026.05.13 | ₩272,438 | ₩272,438 | ₩270,646 | ₩271,422 | -0.37% | 738.9만 |
|---|
| 2026.05.12 | ₩272,505 | ₩272,987 | ₩270,419 | ₩272,612 | +0.04% | 957.6만 |
|---|
| 2026.05.11 | ₩273,482 | ₩273,963 | ₩272,385 | ₩272,853 | -0.23% | 742.9만 |
|---|
| 2026.05.08 | ₩273,468 | ₩273,642 | ₩271,783 | ₩273,000 | -0.17% | 849.3만 |
|---|
| 2026.05.07 | ₩274,150 | ₩274,913 | ₩271,462 | ₩272,251 | -0.69% | 1015.1만 |
|---|
| 2026.05.06 | ₩273,642 | ₩274,886 | ₩272,947 | ₩274,003 | +0.13% | 1090.8만 |
|---|
| 2026.05.05 | ₩270,566 | ₩272,572 | ₩269,683 | ₩271,850 | +0.47% | 656.6만 |
|---|
| 2026.05.04 | ₩270,686 | ₩272,305 | ₩269,161 | ₩269,710 | -0.36% | 949.5만 |
|---|
| 2026.05.01 | ₩272,880 | ₩273,281 | ₩271,248 | ₩271,288 | -0.58% | 1381.1만 |
|---|
| 2026.04.30 | ₩268,238 | ₩272,264 | ₩267,784 | ₩272,117 | +1.45% | 959.1만 |
|---|
| 2026.04.29 | ₩268,573 | ₩269,215 | ₩267,115 | ₩268,064 | -0.19% | 826.9만 |
|---|
| 2026.04.28 | ₩269,910 | ₩270,566 | ₩267,730 | ₩268,533 | -0.51% | 656만 |
|---|
| 2026.04.27 | ₩270,151 | ₩271,448 | ₩269,763 | ₩269,910 | -0.09% | 686.7만 |
|---|
| 2026.04.24 | ₩270,967 | ₩271,448 | ₩269,723 | ₩270,231 | -0.27% | 881.7만 |
|---|
| 2026.04.23 | ₩270,780 | ₩271,448 | ₩268,024 | ₩270,793 | +0.00% | 1070.4만 |
|---|
| 2026.04.22 | ₩272,572 | ₩273,120 | ₩270,111 | ₩270,806 | -0.65% | 719.8만 |
|---|
| 2026.04.21 | ₩273,227 | ₩274,445 | ₩270,472 | ₩270,927 | -0.84% | 870.2만 |
|---|
| 2026.04.20 | ₩271,114 | ₩272,773 | ₩271,087 | ₩272,599 | +0.55% | 606.2만 |
|---|
| 2026.04.17 | ₩269,777 | ₩272,973 | ₩269,696 | ₩271,743 | +0.73% | 1080.7만 |
|---|
| 2026.04.16 | ₩267,650 | ₩268,961 | ₩267,396 | ₩268,372 | +0.27% | 980.3만 |
|---|
| 2026.04.15 | ₩267,155 | ₩267,784 | ₩266,085 | ₩267,155 | 0.00% | 866.7만 |
|---|
| 2026.04.14 | ₩266,299 | ₩267,556 | ₩265,550 | ₩267,061 | +0.29% | 1028.4만 |
|---|
| 2026.04.13 | ₩262,473 | ₩266,085 | ₩262,099 | ₩265,951 | +1.32% | 578.9만 |
|---|
| 2026.04.10 | ₩265,175 | ₩265,416 | ₩262,607 | ₩263,035 | -0.81% | 670.2만 |
|---|
| 2026.04.09 | ₩263,824 | ₩265,817 | ₩263,236 | ₩264,948 | +0.43% | 732.1만 |
|---|
| 2026.04.08 | ₩263,905 | ₩265,242 | ₩263,396 | ₩264,787 | +0.33% | 1117.4만 |
|---|
| 2026.04.07 | ₩258,608 | ₩259,517 | ₩257,350 | ₩258,808 | +0.08% | 838.3만 |
|---|
| 2026.04.06 | ₩258,086 | ₩259,517 | ₩257,551 | ₩259,384 | +0.50% | 460만 |
|---|
| 2026.04.02 | ₩254,876 | ₩259,892 | ₩254,421 | ₩258,273 | +1.33% | 1079.7만 |
|---|
| 2026.04.01 | ₩257,538 | ₩258,782 | ₩257,056 | ₩257,538 | 0.00% | 1758.9만 |
|---|
| 2026.03.31 | ₩254,167 | ₩257,671 | ₩252,441 | ₩256,708 | +1.00% | 1969.7만 |
|---|
| 2026.03.30 | ₩254,354 | ₩254,622 | ₩250,609 | ₩251,559 | -1.10% | 1094.7만 |
|---|
| 2026.03.27 | ₩254,715 | ₩255,063 | ₩251,505 | ₩252,080 | -1.03% | 1399.9만 |
|---|
| 2026.03.26 | ₩256,427 | ₩258,822 | ₩255,264 | ₩255,585 | -0.33% | 1714.6만 |
|---|
| 2026.03.25 | ₩258,768 | ₩259,691 | ₩255,933 | ₩257,952 | -0.32% | 1401.7만 |
|---|
| 2026.03.24 | ₩254,836 | ₩258,113 | ₩254,247 | ₩256,708 | +0.73% | 1525.9만 |
|---|
| 2026.03.23 | ₩257,484 | ₩259,557 | ₩256,066 | ₩256,401 | -0.42% | 1596.6만 |
|---|
| 2026.03.20 | ₩258,193 | ₩258,715 | ₩253,471 | ₩254,782 | -1.32% | 1531.2만 |
|---|
| 2026.03.19 | ₩257,163 | ₩260,119 | ₩256,682 | ₩258,581 | +0.55% | 1737.1만 |
|---|
| 2026.03.18 | ₩261,029 | ₩261,684 | ₩258,675 | ₩258,782 | -0.86% | 1251.5만 |
|---|
| 2026.03.17 | ₩262,580 | ₩263,838 | ₩262,045 | ₩262,233 | -0.13% | 1097.8만 |
|---|
| 2026.03.16 | ₩261,162 | ₩262,420 | ₩260,280 | ₩260,775 | -0.15% | 1212.9만 |
|---|
| 2026.03.13 | ₩260,855 | ₩261,738 | ₩258,541 | ₩258,848 | -0.77% | 1302.3만 |
|---|
| 2026.03.12 | ₩260,654 | ₩262,179 | ₩258,835 | ₩258,862 | -0.69% | 2479.4만 |
|---|
| 2026.03.11 | ₩263,517 | ₩264,012 | ₩261,738 | ₩262,928 | -0.22% | 1688.8만 |
|---|
| 2026.03.10 | ₩265,429 | ₩266,954 | ₩263,303 | ₩263,798 | -0.61% | 1930.4만 |
|---|
| 2026.03.09 | ₩262,540 | ₩266,513 | ₩259,450 | ₩265,791 | +1.24% | 2682.8만 |
|---|
| 2026.03.06 | ₩265,429 | ₩265,871 | ₩262,861 | ₩265,041 | -0.15% | 2363.4만 |
|---|
| 2026.03.05 | ₩269,910 | ₩271,141 | ₩266,794 | ₩268,238 | -0.62% | 2314.5만 |
|---|
| 2026.03.04 | ₩271,127 | ₩271,997 | ₩269,415 | ₩271,382 | +0.09% | 1669.7만 |
|---|
| 2026.03.03 | ₩268,920 | ₩271,569 | ₩265,577 | ₩270,298 | +0.51% | 3731.6만 |
|---|
| 2026.03.02 | ₩271,984 | ₩274,525 | ₩271,315 | ₩273,655 | +0.61% | 2203.7만 |
|---|
| 2026.02.27 | ₩272,024 | ₩274,311 | ₩271,408 | ₩274,164 | +0.79% | 1623.5만 |
|---|
| 2026.02.26 | ₩273,027 | ₩274,244 | ₩271,769 | ₩273,843 | +0.30% | 2386.6만 |
|---|
| 2026.02.25 | ₩273,000 | ₩273,054 | ₩270,526 | ₩272,305 | -0.25% | 1677.2만 |
|---|
| 2026.02.24 | ₩270,031 | ₩272,478 | ₩269,910 | ₩272,144 | +0.78% | 1972.5만 |
|---|
| 2026.02.23 | ₩272,037 | ₩272,973 | ₩268,920 | ₩269,991 | -0.75% | 1643.8만 |
|---|
| 2026.02.20 | ₩270,860 | ₩273,910 | ₩270,646 | ₩272,987 | +0.79% | 2728만 |
|---|
| 2026.02.19 | ₩271,649 | ₩272,345 | ₩270,098 | ₩271,716 | +0.02% | 1544.8만 |
|---|
| 2026.02.18 | ₩271,301 | ₩273,161 | ₩270,526 | ₩272,291 | +0.36% | 2093.4만 |
|---|
| 2026.02.17 | ₩271,636 | ₩272,840 | ₩268,653 | ₩270,887 | -0.28% | 2978.7만 |
|---|
| 2026.02.13 | ₩269,121 | ₩272,626 | ₩268,091 | ₩271,355 | +0.83% | 2935.9만 |
|---|
| 2026.02.12 | ₩273,227 | ₩274,525 | ₩268,038 | ₩268,573 | -1.70% | 3864.1만 |
|---|
| 2026.02.11 | ₩272,719 | ₩273,094 | ₩270,900 | ₩272,144 | -0.21% | 1889.7만 |
|---|
| 2026.02.10 | ₩270,927 | ₩272,679 | ₩270,820 | ₩271,663 | +0.27% | 1678.4만 |
|---|
| 2026.02.09 | ₩269,670 | ₩271,288 | ₩268,840 | ₩270,699 | +0.38% | 1460.1만 |
|---|
| 2026.02.06 | ₩267,610 | ₩270,847 | ₩267,382 | ₩270,539 | +1.09% | 2692.2만 |
|---|
| 2026.02.05 | ₩267,034 | ₩267,569 | ₩265,001 | ₩265,590 | -0.54% | 3658.7만 |
|---|
| 2026.02.04 | ₩266,473 | ₩268,787 | ₩266,339 | ₩267,917 | +0.54% | 3131.9만 |
|---|
| 2026.02.03 | ₩265,817 | ₩267,623 | ₩263,477 | ₩265,603 | -0.08% | 2899.9만 |
|---|
| 2026.02.02 | ₩264,426 | ₩266,620 | ₩263,704 | ₩266,312 | +0.71% | 1461.9만 |
|---|
| 2026.01.30 | ₩264,854 | ₩265,817 | ₩262,500 | ₩264,948 | +0.04% | 2540.3만 |
|---|
| 2026.01.29 | ₩266,419 | ₩267,382 | ₩263,691 | ₩265,536 | -0.33% | 2392.6만 |
|---|
| 2026.01.28 | ₩266,071 | ₩266,820 | ₩264,720 | ₩265,189 | -0.33% | 2080.6만 |
|---|
| 2026.01.27 | ₩266,406 | ₩266,740 | ₩265,617 | ₩266,085 | -0.12% | 1055.4만 |
|---|
| 2026.01.26 | ₩266,473 | ₩267,235 | ₩266,112 | ₩266,499 | +0.01% | 1308.1만 |
|---|
| 2026.01.23 | ₩266,566 | ₩266,807 | ₩264,881 | ₩265,871 | -0.26% | 1350.1만 |
|---|
| 2026.01.22 | ₩267,650 | ₩268,559 | ₩266,794 | ₩267,061 | -0.22% | 1709.5만 |
|---|
| 2026.01.21 | ₩263,744 | ₩267,369 | ₩263,650 | ₩266,713 | +1.13% | 1961.9만 |
|---|
| 2026.01.20 | ₩263,329 | ₩264,720 | ₩261,871 | ₩262,273 | -0.40% | 2111.1만 |
|---|
| 2026.01.16 | ₩266,580 | ₩267,222 | ₩265,777 | ₩266,245 | -0.13% | 1391.4만 |
|---|
| 2026.01.15 | ₩266,606 | ₩267,663 | ₩265,844 | ₩266,927 | +0.12% | 2066.6만 |
|---|
| 2026.01.14 | ₩264,145 | ₩265,750 | ₩264,092 | ₩265,750 | +0.61% | 2485.8만 |
|---|
| 2026.01.13 | ₩265,015 | ₩265,376 | ₩263,650 | ₩264,547 | -0.18% | 1815만 |
|---|
| 2026.01.12 | ₩263,610 | ₩264,680 | ₩262,941 | ₩264,547 | +0.36% | 1247만 |
|---|
| 2026.01.09 | ₩263,503 | ₩264,934 | ₩263,008 | ₩264,306 | +0.30% | 1422.3만 |
|---|
| 2026.01.08 | ₩259,972 | ₩263,463 | ₩259,718 | ₩262,781 | +1.08% | 2139.2만 |
|---|
| 2026.01.07 | ₩263,717 | ₩264,145 | ₩260,387 | ₩260,547 | -1.20% | 1981.9만 |
|---|
| 2026.01.06 | ₩260,066 | ₩263,838 | ₩260,039 | ₩263,503 | +1.32% | 1810.1만 |
|---|
| 2026.01.05 | ₩258,166 | ₩261,149 | ₩257,939 | ₩260,360 | +0.85% | 1752.6만 |
|---|
| 2026.01.02 | ₩257,096 | ₩258,541 | ₩255,531 | ₩257,966 | +0.34% | 1372.3만 |
|---|
| 2025.12.31 | ₩258,367 | ₩258,367 | ₩256,173 | ₩256,227 | -0.83% | 1268.5만 |
|---|
| 2025.12.30 | ₩258,875 | ₩259,156 | ₩258,367 | ₩258,434 | -0.17% | 508.9만 |
|---|
| 2025.12.29 | ₩258,969 | ₩259,571 | ₩258,327 | ₩258,848 | -0.05% | 738.1만 |
|---|
| 2025.12.26 | ₩259,223 | ₩259,397 | ₩258,380 | ₩259,277 | +0.02% | 957.1만 |
|---|
| 2025.12.24 | ₩258,380 | ₩259,638 | ₩258,153 | ₩259,210 | +0.32% | 419.3만 |
|---|
| 2025.12.23 | ₩258,608 | ₩259,036 | ₩257,792 | ₩258,273 | -0.13% | 642.3만 |
|---|
| 2025.12.22 | ₩257,631 | ₩259,129 | ₩257,377 | ₩258,875 | +0.48% | 832.2만 |
|---|
| 2025.12.19 | ₩257,136 | ₩258,848 | ₩256,909 | ₩257,992 | +0.33% | 1370.8만 |
|---|
| 2025.12.18 | ₩258,046 | ₩259,169 | ₩256,561 | ₩257,056 | -0.38% | 1812.4만 |
|---|
| 2025.12.17 | ₩257,417 | ₩258,969 | ₩256,200 | ₩256,508 | -0.35% | 1354.6만 |
|---|
| 2025.12.16 | ₩259,183 | ₩259,437 | ₩256,267 | ₩257,203 | -0.76% | 1600.6만 |
|---|
| 2025.12.15 | ₩260,173 | ₩260,253 | ₩258,033 | ₩259,022 | -0.44% | 2660.6만 |
|---|
| 2025.12.12 | ₩261,270 | ₩261,457 | ₩258,233 | ₩258,701 | -0.98% | 2681.7만 |
|---|
| 2025.12.11 | ₩258,180 | ₩260,668 | ₩258,153 | ₩260,467 | +0.89% | 1785.3만 |
|---|
| 2025.12.10 | ₩255,157 | ₩258,955 | ₩254,956 | ₩258,380 | +1.26% | 1796.9만 |
|---|
| 2025.12.09 | ₩255,090 | ₩256,401 | ₩254,702 | ₩254,796 | -0.12% | 789.7만 |
|---|
| 2025.12.08 | ₩257,136 | ₩257,177 | ₩255,036 | ₩255,277 | -0.72% | 868.6만 |
|---|
| 2025.12.05 | ₩256,575 | ₩257,899 | ₩256,267 | ₩256,815 | +0.09% | 1288.7만 |
|---|
| 2025.12.04 | ₩256,120 | ₩256,896 | ₩255,491 | ₩256,213 | +0.04% | 1108.7만 |
|---|
| 2025.12.03 | ₩254,501 | ₩256,307 | ₩254,475 | ₩256,133 | +0.64% | 1357.7만 |
|---|
| 2025.12.02 | ₩255,130 | ₩255,143 | ₩253,512 | ₩254,194 | -0.37% | 1171.4만 |
|---|
| 2025.12.01 | ₩254,595 | ₩256,347 | ₩254,301 | ₩254,434 | -0.06% | 1303.5만 |
|---|
| 2025.11.28 | ₩255,090 | ₩256,588 | ₩254,889 | ₩256,187 | +0.43% | 518.6만 |
|---|
| 2025.11.26 | ₩253,338 | ₩255,692 | ₩253,217 | ₩254,809 | +0.58% | 1464.4만 |
|---|
| 2025.11.25 | ₩250,101 | ₩253,512 | ₩249,994 | ₩253,043 | +1.18% | 2272.7만 |
|---|
| 2025.11.24 | ₩249,044 | ₩250,341 | ₩247,827 | ₩249,499 | +0.18% | 1583.4만 |
|---|
| 2025.11.21 | ₩245,058 | ₩249,873 | ₩244,523 | ₩248,469 | +1.39% | 5750.9만 |
|---|
| 2025.11.20 | ₩249,111 | ₩249,833 | ₩243,587 | ₩243,680 | -2.18% | 4516.9만 |
|---|
| 2025.11.19 | ₩247,265 | ₩247,934 | ₩245,673 | ₩246,690 | -0.23% | 2190.4만 |
|---|
| 2025.11.18 | ₩246,569 | ₩248,857 | ₩245,927 | ₩247,439 | +0.35% | 3968.5만 |
|---|
| 2025.11.17 | ₩250,288 | ₩250,810 | ₩246,583 | ₩247,292 | -1.20% | 2482.1만 |
|---|
| 2025.11.14 | ₩250,288 | ₩252,080 | ₩249,499 | ₩250,582 | +0.12% | 3118.4만 |
|---|
| 2025.11.13 | ₩253,659 | ₩254,582 | ₩251,091 | ₩251,505 | -0.85% | 2390.6만 |
|---|
| 2025.11.12 | ₩254,060 | ₩255,384 | ₩254,060 | ₩254,381 | +0.13% | 1768.4만 |
|---|
| 2025.11.11 | ₩252,629 | ₩254,434 | ₩252,468 | ₩253,779 | +0.46% | 1146.6만 |
|---|
| 2025.11.10 | ₩251,840 | ₩252,816 | ₩250,208 | ₩252,321 | +0.19% | 1598.3만 |
|---|
| 2025.11.07 | ₩248,348 | ₩250,984 | ₩247,920 | ₩250,877 | +1.02% | 2416.7만 |
|---|
| 2025.11.06 | ₩250,315 | ₩251,385 | ₩248,295 | ₩248,790 | -0.61% | 1914.1만 |
|---|
| 2025.11.05 | ₩249,031 | ₩251,438 | ₩248,817 | ₩250,555 | +0.61% | 1532.3만 |
|---|
| 2025.11.04 | ₩249,057 | ₩250,074 | ₩248,442 | ₩249,098 | +0.02% | 1593.4만 |
|---|
| 2025.11.03 | ₩251,425 | ₩251,425 | ₩248,081 | ₩250,756 | -0.27% | 1603.1만 |
|---|
| 2025.10.31 | ₩250,275 | ₩252,107 | ₩249,940 | ₩251,371 | +0.44% | 1499.4만 |
|---|
| 2025.10.30 | ₩250,810 | ₩253,458 | ₩250,689 | ₩250,823 | +0.01% | 1621.4만 |
|---|
| 2025.10.29 | ₩253,940 | ₩254,314 | ₩251,077 | ₩251,906 | -0.80% | 2583.2만 |
|---|
| 2025.10.28 | ₩256,494 | ₩256,494 | ₩254,608 | ₩254,755 | -0.68% | 1259.7만 |
|---|
| 2025.10.27 | ₩257,123 | ₩257,257 | ₩256,187 | ₩256,962 | -0.06% | 1031.1만 |
|---|
| 2025.10.24 | ₩256,962 | ₩257,110 | ₩255,719 | ₩255,826 | -0.44% | 1301.2만 |
|---|
| 2025.10.23 | ₩254,301 | ₩255,598 | ₩253,578 | ₩255,130 | +0.33% | 980.9만 |
|---|
| 2025.10.22 | ₩255,264 | ₩255,638 | ₩253,017 | ₩253,926 | -0.52% | 1508.9만 |
|---|
| 2025.10.21 | ₩253,953 | ₩255,919 | ₩253,645 | ₩255,157 | +0.47% | 944.5만 |
|---|
| 2025.10.20 | ₩252,829 | ₩254,354 | ₩252,803 | ₩253,993 | +0.46% | 917.2만 |
|---|
| 2025.10.17 | ₩250,181 | ₩251,960 | ₩249,913 | ₩251,478 | +0.52% | 2104.2만 |
|---|
| 2025.10.16 | ₩253,097 | ₩253,418 | ₩249,365 | ₩250,208 | -1.14% | 2057만 |
|---|
| 2025.10.15 | ₩253,338 | ₩254,809 | ₩250,703 | ₩252,602 | -0.29% | 1107.9만 |
|---|
| 2025.10.14 | ₩248,188 | ₩253,204 | ₩248,014 | ₩252,094 | +1.57% | 1754.4만 |
|---|
| 2025.10.13 | ₩249,365 | ₩250,850 | ₩248,924 | ₩250,020 | +0.26% | 1608.9만 |
|---|
| 2025.10.10 | ₩253,592 | ₩254,154 | ₩247,573 | ₩247,613 | -2.36% | 4048.5만 |
|---|