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 | ₩284,910 | ₩285,996 | ₩284,548 | ₩285,661 | +0.26% | 653.5만 |
| 2026.10.08 | ₩281,558 | ₩284,253 | ₩281,330 | ₩284,092 | +0.90% | 1241.4만 |
| 2026.10.07 | ₩283,167 | ₩283,837 | ₩281,692 | ₩282,389 | -0.27% | 733.9만 |
| 2026.10.06 | ₩284,012 | ₩285,514 | ₩283,650 | ₩284,709 | +0.25% | 1199.6만 |
| 2026.10.05 | ₩281,410 | ₩283,529 | ₩280,137 | ₩283,087 | +0.60% | 579.8만 |
| 2026.10.02 | ₩281,813 | ₩282,510 | ₩280,499 | ₩281,223 | -0.21% | 936.2만 |
| 2026.10.01 | ₩279,185 | ₩280,646 | ₩277,777 | ₩280,244 | +0.38% | 1412.6만 |
| 2026.09.30 | ₩281,451 | ₩281,612 | ₩278,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩278,930 |
| -0.90% |
| 736.1만 |
| 2026.09.29 | ₩281,115 | ₩281,732 | ₩279,533 | ₩280,914 | -0.07% | 640.4만 |
|---|
| 2026.09.28 | ₩281,732 | ₩282,617 | ₩280,284 | ₩281,236 | -0.18% | 814만 |
|---|
| 2026.09.25 | ₩282,470 | ₩283,623 | ₩281,437 | ₩283,073 | +0.21% | 565.1만 |
|---|
| 2026.09.24 | ₩283,020 | ₩283,556 | ₩281,330 | ₩281,933 | -0.38% | 770.9만 |
|---|
| 2026.09.23 | ₩284,629 | ₩284,991 | ₩283,234 | ₩283,341 | -0.45% | 596.4만 |
|---|
| 2026.09.22 | ₩286,358 | ₩286,774 | ₩284,682 | ₩285,339 | -0.36% | 654.2만 |
|---|
| 2026.09.21 | ₩285,071 | ₩285,876 | ₩283,744 | ₩285,178 | +0.04% | 565.3만 |
|---|
| 2026.09.18 | ₩285,393 | ₩285,581 | ₩283,811 | ₩284,655 | -0.26% | 602.4만 |
|---|
| 2026.09.17 | ₩287,109 | ₩287,324 | ₩285,540 | ₩286,023 | -0.38% | 523.3만 |
|---|
| 2026.09.16 | ₩287,203 | ₩287,632 | ₩282,872 | ₩284,642 | -0.89% | 804.6만 |
|---|
| 2026.09.15 | ₩287,887 | ₩288,088 | ₩286,452 | ₩286,895 | -0.34% | 711.3만 |
|---|
| 2026.09.14 | ₩287,820 | ₩289,335 | ₩287,364 | ₩288,303 | +0.17% | 672.6만 |
|---|
| 2026.09.11 | ₩288,276 | ₩288,732 | ₩287,404 | ₩288,115 | -0.06% | 531.8만 |
|---|
| 2026.09.10 | ₩286,694 | ₩287,538 | ₩285,648 | ₩285,835 | -0.30% | 803만 |
|---|
| 2026.09.09 | ₩289,818 | ₩290,193 | ₩287,766 | ₩287,806 | -0.69% | 703.9만 |
|---|
| 2026.09.08 | ₩292,473 | ₩292,848 | ₩290,475 | ₩290,609 | -0.64% | 650.4만 |
|---|
| 2026.09.04 | ₩293,398 | ₩294,685 | ₩292,996 | ₩293,653 | +0.09% | 444.2만 |
|---|
| 2026.09.03 | ₩294,417 | ₩295,369 | ₩292,875 | ₩295,061 | +0.22% | 544.6만 |
|---|
| 2026.09.02 | ₩291,950 | ₩293,827 | ₩291,829 | ₩293,116 | +0.40% | 598.9만 |
|---|
| 2026.09.01 | ₩293,478 | ₩294,243 | ₩291,239 | ₩291,762 | -0.58% | 690만 |
|---|
| 2026.08.31 | ₩294,685 | ₩294,994 | ₩293,854 | ₩294,176 | -0.17% | 609.2만 |
|---|
| 2026.08.28 | ₩297,461 | ₩297,863 | ₩295,409 | ₩295,919 | -0.52% | 541.3만 |
|---|
| 2026.08.27 | ₩297,085 | ₩297,823 | ₩296,656 | ₩296,938 | -0.05% | 519.7만 |
|---|
| 2026.08.26 | ₩296,750 | ₩298,641 | ₩296,656 | ₩297,823 | +0.36% | 461.2만 |
|---|
| 2026.08.25 | ₩297,997 | ₩298,051 | ₩296,656 | ₩297,367 | -0.21% | 559.8만 |
|---|
| 2026.08.24 | ₩297,340 | ₩298,104 | ₩296,683 | ₩297,581 | +0.08% | 482.3만 |
|---|
| 2026.08.21 | ₩296,737 | ₩297,863 | ₩296,361 | ₩297,233 | +0.17% | 522.1만 |
|---|
| 2026.08.20 | ₩295,986 | ₩297,809 | ₩295,248 | ₩295,369 | -0.21% | 556.7만 |
|---|
| 2026.08.19 | ₩297,152 | ₩299,606 | ₩296,938 | ₩297,769 | +0.21% | 759.2만 |
|---|
| 2026.08.18 | ₩296,147 | ₩296,911 | ₩294,605 | ₩294,712 | -0.48% | 562.4만 |
|---|
| 2026.08.17 | ₩297,769 | ₩297,957 | ₩295,972 | ₩296,053 | -0.58% | 509.2만 |
|---|
| 2026.08.14 | ₩298,922 | ₩298,963 | ₩298,118 | ₩298,708 | -0.07% | 381만 |
|---|
| 2026.08.13 | ₩297,367 | ₩298,896 | ₩296,992 | ₩298,654 | +0.43% | 640.7만 |
|---|
| 2026.08.12 | ₩296,267 | ₩296,831 | ₩294,819 | ₩296,442 | +0.06% | 479.1만 |
|---|
| 2026.08.11 | ₩294,953 | ₩296,643 | ₩294,873 | ₩295,919 | +0.33% | 721.4만 |
|---|
| 2026.08.10 | ₩295,369 | ₩295,557 | ₩294,202 | ₩295,289 | -0.03% | 633.3만 |
|---|
| 2026.08.07 | ₩293,693 | ₩295,490 | ₩292,862 | ₩295,114 | +0.48% | 623.4만 |
|---|
| 2026.08.06 | ₩295,208 | ₩295,208 | ₩292,580 | ₩293,090 | -0.72% | 548.6만 |
|---|
| 2026.08.05 | ₩296,093 | ₩296,455 | ₩293,975 | ₩294,632 | -0.49% | 810.6만 |
|---|
| 2026.08.04 | ₩291,735 | ₩295,597 | ₩290,864 | ₩295,302 | +1.22% | 918.5만 |
|---|
| 2026.08.03 | ₩289,456 | ₩291,333 | ₩289,456 | ₩291,118 | +0.57% | 853만 |
|---|
| 2026.07.31 | ₩288,852 | ₩289,134 | ₩286,345 | ₩288,303 | -0.19% | 973만 |
|---|
| 2026.07.30 | ₩289,402 | ₩289,563 | ₩285,688 | ₩288,799 | -0.21% | 1336.6만 |
|---|
| 2026.07.29 | ₩291,239 | ₩292,459 | ₩289,027 | ₩289,268 | -0.68% | 1299.2만 |
|---|
| 2026.07.28 | ₩289,858 | ₩292,379 | ₩289,617 | ₩291,896 | +0.70% | 1286.4만 |
|---|
| 2026.07.27 | ₩288,021 | ₩289,416 | ₩287,565 | ₩288,531 | +0.18% | 600.2만 |
|---|
| 2026.07.24 | ₩284,763 | ₩287,579 | ₩284,575 | ₩286,372 | +0.57% | 726.9만 |
|---|
| 2026.07.23 | ₩284,401 | ₩285,527 | ₩283,288 | ₩284,159 | -0.08% | 719만 |
|---|
| 2026.07.22 | ₩285,648 | ₩286,868 | ₩284,763 | ₩285,205 | -0.15% | 423.5만 |
|---|
| 2026.07.21 | ₩285,031 | ₩285,809 | ₩283,985 | ₩285,286 | +0.09% | 636.3만 |
|---|
| 2026.07.20 | ₩286,774 | ₩286,948 | ₩284,414 | ₩284,830 | -0.68% | 643.3만 |
|---|
| 2026.07.17 | ₩287,431 | ₩289,563 | ₩285,674 | ₩286,104 | -0.46% | 1217.6만 |
|---|
| 2026.07.16 | ₩285,715 | ₩288,423 | ₩285,701 | ₩288,370 | +0.93% | 712.5만 |
|---|
| 2026.07.15 | ₩286,613 | ₩287,163 | ₩285,004 | ₩285,567 | -0.36% | 841.3만 |
|---|
| 2026.07.14 | ₩287,136 | ₩288,155 | ₩285,902 | ₩286,211 | -0.32% | 905만 |
|---|
| 2026.07.13 | ₩287,592 | ₩288,960 | ₩286,680 | ₩287,257 | -0.12% | 689.9만 |
|---|
| 2026.07.10 | ₩287,149 | ₩287,753 | ₩285,688 | ₩287,351 | +0.07% | 554만 |
|---|
| 2026.07.09 | ₩285,393 | ₩287,203 | ₩284,910 | ₩286,278 | +0.31% | 727.8만 |
|---|
| 2026.07.08 | ₩286,332 | ₩286,546 | ₩283,516 | ₩284,535 | -0.63% | 1364.7만 |
|---|
| 2026.07.07 | ₩289,375 | ₩290,126 | ₩287,632 | ₩287,927 | -0.50% | 804.4만 |
|---|
| 2026.07.06 | ₩288,343 | ₩288,919 | ₩287,123 | ₩288,289 | -0.02% | 644.2만 |
|---|
| 2026.07.02 | ₩287,605 | ₩289,107 | ₩285,996 | ₩288,169 | +0.20% | 1068만 |
|---|
| 2026.07.01 | ₩285,044 | ₩288,222 | ₩285,044 | ₩286,157 | +0.39% | 1258.8만 |
|---|
| 2026.06.30 | ₩285,326 | ₩286,090 | ₩284,267 | ₩285,299 | -0.01% | 900.2만 |
|---|
| 2026.06.29 | ₩285,634 | ₩286,104 | ₩284,387 | ₩285,674 | +0.01% | 1140.8만 |
|---|
| 2026.06.26 | ₩283,395 | ₩285,728 | ₩282,000 | ₩282,000 | -0.49% | 1675.1만 |
|---|
| 2026.06.25 | ₩284,119 | ₩286,667 | ₩283,422 | ₩283,931 | -0.07% | 1383.1만 |
|---|
| 2026.06.24 | ₩280,753 | ₩283,663 | ₩280,579 | ₩282,094 | +0.48% | 824.4만 |
|---|
| 2026.06.23 | ₩279,359 | ₩281,156 | ₩278,420 | ₩280,096 | +0.26% | 1094.3만 |
|---|
| 2026.06.22 | ₩280,955 | ₩282,041 | ₩280,378 | ₩281,062 | +0.04% | 725.6만 |
|---|
| 2026.06.18 | ₩283,221 | ₩283,315 | ₩281,276 | ₩281,531 | -0.60% | 1081.2만 |
|---|
| 2026.06.17 | ₩284,414 | ₩285,607 | ₩279,694 | ₩280,231 | -1.47% | 1135.6만 |
|---|
| 2026.06.16 | ₩286,264 | ₩287,351 | ₩284,374 | ₩284,495 | -0.62% | 616.7만 |
|---|
| 2026.06.15 | ₩286,412 | ₩287,337 | ₩285,098 | ₩285,447 | -0.34% | 798.1만 |
|---|
| 2026.06.12 | ₩282,523 | ₩284,427 | ₩281,115 | ₩283,797 | +0.45% | 1141.3만 |
|---|
| 2026.06.11 | ₩278,018 | ₩282,202 | ₩277,388 | ₩281,250 | +1.16% | 1675.2만 |
|---|
| 2026.06.10 | ₩279,614 | ₩281,491 | ₩276,825 | ₩276,932 | -0.96% | 1101.6만 |
|---|
| 2026.06.09 | ₩279,761 | ₩282,068 | ₩275,873 | ₩280,499 | +0.26% | 1717만 |
|---|
| 2026.06.08 | ₩279,761 | ₩280,351 | ₩278,166 | ₩278,380 | -0.49% | 777.1만 |
|---|
| 2026.06.05 | ₩281,410 | ₩282,068 | ₩277,951 | ₩278,675 | -0.97% | 1097만 |
|---|
| 2026.06.04 | ₩281,612 | ₩282,859 | ₩281,236 | ₩282,698 | +0.39% | 1014.3만 |
|---|
| 2026.06.03 | ₩280,820 | ₩281,330 | ₩280,029 | ₩280,579 | -0.09% | 976.5만 |
|---|
| 2026.06.02 | ₩280,391 | ₩281,746 | ₩279,949 | ₩281,638 | +0.44% | 810.3만 |
|---|
| 2026.06.01 | ₩278,970 | ₩281,276 | ₩278,621 | ₩280,526 | +0.56% | 848.5만 |
|---|
| 2026.05.29 | ₩279,909 | ₩280,673 | ₩279,185 | ₩280,016 | +0.04% | 857.8만 |
|---|
| 2026.05.28 | ₩278,072 | ₩280,096 | ₩277,079 | ₩279,238 | +0.42% | 664.4만 |
|---|
| 2026.05.27 | ₩278,970 | ₩279,882 | ₩278,018 | ₩278,219 | -0.27% | 974.6만 |
|---|
| 2026.05.26 | ₩278,675 | ₩279,144 | ₩277,468 | ₩278,420 | -0.09% | 1031.8만 |
|---|
| 2026.05.22 | ₩275,859 | ₩277,522 | ₩275,578 | ₩276,999 | +0.41% | 1114.8만 |
|---|
| 2026.05.21 | ₩272,118 | ₩274,746 | ₩270,603 | ₩274,492 | +0.87% | 1150.4만 |
|---|
| 2026.05.20 | ₩270,831 | ₩273,526 | ₩269,115 | ₩273,312 | +0.92% | 1898.6만 |
|---|
| 2026.05.19 | ₩270,831 | ₩271,716 | ₩269,396 | ₩270,348 | -0.18% | 1054.9만 |
|---|
| 2026.05.18 | ₩270,697 | ₩272,574 | ₩270,134 | ₩271,930 | +0.46% | 1379.2만 |
|---|
| 2026.05.15 | ₩271,662 | ₩272,091 | ₩270,120 | ₩270,268 | -0.51% | 895.7만 |
|---|
| 2026.05.14 | ₩272,815 | ₩274,223 | ₩272,252 | ₩273,084 | +0.10% | 984.2만 |
|---|
| 2026.05.13 | ₩273,110 | ₩273,110 | ₩271,314 | ₩272,091 | -0.37% | 738.9만 |
|---|
| 2026.05.12 | ₩273,177 | ₩273,660 | ₩271,086 | ₩273,285 | +0.04% | 957.6만 |
|---|
| 2026.05.11 | ₩274,156 | ₩274,639 | ₩273,057 | ₩273,526 | -0.23% | 742.9만 |
|---|
| 2026.05.08 | ₩274,143 | ₩274,317 | ₩272,453 | ₩273,674 | -0.17% | 849.3만 |
|---|
| 2026.05.07 | ₩274,827 | ₩275,591 | ₩272,132 | ₩272,923 | -0.69% | 1015.1만 |
|---|
| 2026.05.06 | ₩274,317 | ₩275,564 | ₩273,620 | ₩274,679 | +0.13% | 1090.8만 |
|---|
| 2026.05.05 | ₩271,233 | ₩273,245 | ₩270,348 | ₩272,520 | +0.47% | 656.6만 |
|---|
| 2026.05.04 | ₩271,354 | ₩272,976 | ₩269,825 | ₩270,375 | -0.36% | 949.5만 |
|---|
| 2026.05.01 | ₩273,553 | ₩273,955 | ₩271,917 | ₩271,957 | -0.58% | 1381.1만 |
|---|
| 2026.04.30 | ₩268,900 | ₩272,936 | ₩268,444 | ₩272,789 | +1.45% | 959.1만 |
|---|
| 2026.04.29 | ₩269,235 | ₩269,879 | ₩267,774 | ₩268,726 | -0.19% | 826.9만 |
|---|
| 2026.04.28 | ₩270,576 | ₩271,233 | ₩268,391 | ₩269,195 | -0.51% | 656만 |
|---|
| 2026.04.27 | ₩270,818 | ₩272,118 | ₩270,429 | ₩270,576 | -0.09% | 686.7만 |
|---|
| 2026.04.24 | ₩271,635 | ₩272,118 | ₩270,388 | ₩270,898 | -0.27% | 881.7만 |
|---|
| 2026.04.23 | ₩271,448 | ₩272,118 | ₩268,686 | ₩271,461 | +0.00% | 1070.4만 |
|---|
| 2026.04.22 | ₩273,245 | ₩273,794 | ₩270,777 | ₩271,475 | -0.65% | 719.8만 |
|---|
| 2026.04.21 | ₩273,902 | ₩275,122 | ₩271,139 | ₩271,595 | -0.84% | 870.2만 |
|---|
| 2026.04.20 | ₩271,783 | ₩273,446 | ₩271,756 | ₩273,271 | +0.55% | 606.2만 |
|---|
| 2026.04.17 | ₩270,442 | ₩273,647 | ₩270,362 | ₩272,413 | +0.73% | 1080.7만 |
|---|
| 2026.04.16 | ₩268,310 | ₩269,624 | ₩268,055 | ₩269,034 | +0.27% | 980.3만 |
|---|
| 2026.04.15 | ₩267,814 | ₩268,444 | ₩266,741 | ₩267,814 | 0.00% | 866.7만 |
|---|
| 2026.04.14 | ₩266,956 | ₩268,216 | ₩266,205 | ₩267,720 | +0.29% | 1028.4만 |
|---|
| 2026.04.13 | ₩263,121 | ₩266,741 | ₩262,745 | ₩266,607 | +1.32% | 578.9만 |
|---|
| 2026.04.10 | ₩265,829 | ₩266,071 | ₩263,255 | ₩263,684 | -0.81% | 670.2만 |
|---|
| 2026.04.09 | ₩264,475 | ₩266,473 | ₩263,885 | ₩265,602 | +0.43% | 732.1만 |
|---|
| 2026.04.08 | ₩264,556 | ₩265,897 | ₩264,046 | ₩265,441 | +0.33% | 1117.4만 |
|---|
| 2026.04.07 | ₩259,246 | ₩260,158 | ₩257,985 | ₩259,447 | +0.08% | 838.3만 |
|---|
| 2026.04.06 | ₩258,723 | ₩260,158 | ₩258,186 | ₩260,023 | +0.50% | 460만 |
|---|
| 2026.04.02 | ₩255,505 | ₩260,533 | ₩255,049 | ₩258,911 | +1.33% | 1079.7만 |
|---|
| 2026.04.01 | ₩258,173 | ₩259,420 | ₩257,690 | ₩258,173 | 0.00% | 1758.9만 |
|---|
| 2026.03.31 | ₩254,794 | ₩258,307 | ₩253,064 | ₩257,342 | +1.00% | 1969.7만 |
|---|
| 2026.03.30 | ₩254,982 | ₩255,250 | ₩251,227 | ₩252,179 | -1.10% | 1094.7만 |
|---|
| 2026.03.27 | ₩255,344 | ₩255,692 | ₩252,126 | ₩252,702 | -1.03% | 1399.9만 |
|---|
| 2026.03.26 | ₩257,060 | ₩259,460 | ₩255,894 | ₩256,215 | -0.33% | 1714.6만 |
|---|
| 2026.03.25 | ₩259,407 | ₩260,332 | ₩256,564 | ₩258,589 | -0.32% | 1401.7만 |
|---|
| 2026.03.24 | ₩255,464 | ₩258,750 | ₩254,874 | ₩257,342 | +0.73% | 1525.9만 |
|---|
| 2026.03.23 | ₩258,119 | ₩260,198 | ₩256,698 | ₩257,033 | -0.42% | 1596.6만 |
|---|
| 2026.03.20 | ₩258,830 | ₩259,353 | ₩254,097 | ₩255,411 | -1.32% | 1531.2만 |
|---|
| 2026.03.19 | ₩257,798 | ₩260,761 | ₩257,315 | ₩259,219 | +0.55% | 1737.1만 |
|---|
| 2026.03.18 | ₩261,673 | ₩262,330 | ₩259,313 | ₩259,420 | -0.86% | 1251.5만 |
|---|
| 2026.03.17 | ₩263,228 | ₩264,489 | ₩262,692 | ₩262,880 | -0.13% | 1097.8만 |
|---|
| 2026.03.16 | ₩261,807 | ₩263,067 | ₩260,922 | ₩261,418 | -0.15% | 1212.9만 |
|---|
| 2026.03.13 | ₩261,498 | ₩262,383 | ₩259,179 | ₩259,487 | -0.77% | 1302.3만 |
|---|
| 2026.03.12 | ₩261,297 | ₩262,826 | ₩259,474 | ₩259,501 | -0.69% | 2479.4만 |
|---|
| 2026.03.11 | ₩264,167 | ₩264,663 | ₩262,383 | ₩263,577 | -0.22% | 1688.8만 |
|---|
| 2026.03.10 | ₩266,084 | ₩267,613 | ₩263,952 | ₩264,448 | -0.61% | 1930.4만 |
|---|
| 2026.03.09 | ₩263,188 | ₩267,170 | ₩260,090 | ₩266,446 | +1.24% | 2682.8만 |
|---|
| 2026.03.06 | ₩266,084 | ₩266,527 | ₩263,510 | ₩265,695 | -0.15% | 2363.4만 |
|---|
| 2026.03.05 | ₩270,576 | ₩271,810 | ₩267,452 | ₩268,900 | -0.62% | 2314.5만 |
|---|
| 2026.03.04 | ₩271,796 | ₩272,668 | ₩270,080 | ₩272,051 | +0.09% | 1669.7만 |
|---|
| 2026.03.03 | ₩269,584 | ₩272,239 | ₩266,232 | ₩270,965 | +0.51% | 3731.6만 |
|---|
| 2026.03.02 | ₩272,655 | ₩275,202 | ₩271,984 | ₩274,331 | +0.61% | 2203.7만 |
|---|
| 2026.02.27 | ₩272,695 | ₩274,988 | ₩272,078 | ₩274,840 | +0.79% | 1623.5만 |
|---|
| 2026.02.26 | ₩273,700 | ₩274,921 | ₩272,440 | ₩274,518 | +0.30% | 2386.6만 |
|---|
| 2026.02.25 | ₩273,674 | ₩273,727 | ₩271,193 | ₩272,976 | -0.25% | 1677.2만 |
|---|
| 2026.02.24 | ₩270,697 | ₩273,151 | ₩270,576 | ₩272,815 | +0.78% | 1972.5만 |
|---|
| 2026.02.23 | ₩272,708 | ₩273,647 | ₩269,584 | ₩270,657 | -0.75% | 1643.8만 |
|---|
| 2026.02.20 | ₩271,528 | ₩274,585 | ₩271,314 | ₩273,660 | +0.79% | 2728만 |
|---|
| 2026.02.19 | ₩272,319 | ₩273,017 | ₩270,764 | ₩272,386 | +0.02% | 1544.8만 |
|---|
| 2026.02.18 | ₩271,971 | ₩273,835 | ₩271,193 | ₩272,963 | +0.36% | 2093.4만 |
|---|
| 2026.02.17 | ₩272,306 | ₩273,513 | ₩269,316 | ₩271,555 | -0.28% | 2978.7만 |
|---|
| 2026.02.13 | ₩269,785 | ₩273,298 | ₩268,753 | ₩272,024 | +0.83% | 2935.9만 |
|---|
| 2026.02.12 | ₩273,902 | ₩275,202 | ₩268,699 | ₩269,235 | -1.70% | 3864.1만 |
|---|
| 2026.02.11 | ₩273,392 | ₩273,767 | ₩271,568 | ₩272,815 | -0.21% | 1889.7만 |
|---|
| 2026.02.10 | ₩271,595 | ₩273,352 | ₩271,488 | ₩272,333 | +0.27% | 1678.4만 |
|---|
| 2026.02.09 | ₩270,335 | ₩271,957 | ₩269,503 | ₩271,367 | +0.38% | 1460.1만 |
|---|
| 2026.02.06 | ₩268,270 | ₩271,515 | ₩268,042 | ₩271,206 | +1.09% | 2692.2만 |
|---|
| 2026.02.05 | ₩267,693 | ₩268,230 | ₩265,655 | ₩266,245 | -0.54% | 3658.7만 |
|---|
| 2026.02.04 | ₩267,130 | ₩269,450 | ₩266,996 | ₩268,578 | +0.54% | 3131.9만 |
|---|
| 2026.02.03 | ₩266,473 | ₩268,283 | ₩264,127 | ₩266,259 | -0.08% | 2899.9만 |
|---|
| 2026.02.02 | ₩265,079 | ₩267,278 | ₩264,354 | ₩266,969 | +0.71% | 1461.9만 |
|---|
| 2026.01.30 | ₩265,508 | ₩266,473 | ₩263,148 | ₩265,602 | +0.04% | 2540.3만 |
|---|
| 2026.01.29 | ₩267,076 | ₩268,042 | ₩264,341 | ₩266,192 | -0.33% | 2392.6만 |
|---|
| 2026.01.28 | ₩266,728 | ₩267,479 | ₩265,374 | ₩265,843 | -0.33% | 2080.6만 |
|---|
| 2026.01.27 | ₩267,063 | ₩267,398 | ₩266,272 | ₩266,741 | -0.12% | 1055.4만 |
|---|
| 2026.01.26 | ₩267,130 | ₩267,894 | ₩266,768 | ₩267,157 | +0.01% | 1308.1만 |
|---|
| 2026.01.23 | ₩267,224 | ₩267,465 | ₩265,534 | ₩266,527 | -0.26% | 1350.1만 |
|---|
| 2026.01.22 | ₩268,310 | ₩269,222 | ₩267,452 | ₩267,720 | -0.22% | 1709.5만 |
|---|
| 2026.01.21 | ₩264,395 | ₩268,029 | ₩264,301 | ₩267,371 | +1.13% | 1961.9만 |
|---|
| 2026.01.20 | ₩263,979 | ₩265,374 | ₩262,517 | ₩262,920 | -0.40% | 2111.1만 |
|---|
| 2026.01.16 | ₩267,237 | ₩267,881 | ₩266,433 | ₩266,902 | -0.13% | 1391.4만 |
|---|
| 2026.01.15 | ₩267,264 | ₩268,323 | ₩266,500 | ₩267,586 | +0.12% | 2066.6만 |
|---|
| 2026.01.14 | ₩264,797 | ₩266,406 | ₩264,743 | ₩266,406 | +0.61% | 2485.8만 |
|---|
| 2026.01.13 | ₩265,669 | ₩266,031 | ₩264,301 | ₩265,199 | -0.18% | 1815만 |
|---|
| 2026.01.12 | ₩264,261 | ₩265,333 | ₩263,590 | ₩265,199 | +0.36% | 1247만 |
|---|
| 2026.01.09 | ₩264,153 | ₩265,588 | ₩263,657 | ₩264,958 | +0.30% | 1422.3만 |
|---|
| 2026.01.08 | ₩260,613 | ₩264,113 | ₩260,359 | ₩263,429 | +1.08% | 2139.2만 |
|---|
| 2026.01.07 | ₩264,368 | ₩264,797 | ₩261,029 | ₩261,190 | -1.20% | 1981.9만 |
|---|
| 2026.01.06 | ₩260,707 | ₩264,489 | ₩260,680 | ₩264,153 | +1.32% | 1810.1만 |
|---|
| 2026.01.05 | ₩258,803 | ₩261,793 | ₩258,575 | ₩261,002 | +0.85% | 1752.6만 |
|---|
| 2026.01.02 | ₩257,731 | ₩259,179 | ₩256,162 | ₩258,602 | +0.34% | 1372.3만 |
|---|
| 2025.12.31 | ₩259,004 | ₩259,004 | ₩256,805 | ₩256,859 | -0.83% | 1268.5만 |
|---|
| 2025.12.30 | ₩259,514 | ₩259,796 | ₩259,004 | ₩259,071 | -0.17% | 508.9만 |
|---|
| 2025.12.29 | ₩259,608 | ₩260,211 | ₩258,964 | ₩259,487 | -0.05% | 738.1만 |
|---|
| 2025.12.26 | ₩259,863 | ₩260,037 | ₩259,018 | ₩259,916 | +0.02% | 957.1만 |
|---|
| 2025.12.24 | ₩259,018 | ₩260,278 | ₩258,790 | ₩259,849 | +0.32% | 419.3만 |
|---|
| 2025.12.23 | ₩259,246 | ₩259,675 | ₩258,428 | ₩258,911 | -0.13% | 642.3만 |
|---|
| 2025.12.22 | ₩258,267 | ₩259,769 | ₩258,012 | ₩259,514 | +0.48% | 832.2만 |
|---|
| 2025.12.19 | ₩257,771 | ₩259,487 | ₩257,543 | ₩258,629 | +0.33% | 1370.8만 |
|---|
| 2025.12.18 | ₩258,683 | ₩259,809 | ₩257,194 | ₩257,690 | -0.38% | 1812.4만 |
|---|
| 2025.12.17 | ₩258,052 | ₩259,608 | ₩256,832 | ₩257,141 | -0.35% | 1354.6만 |
|---|
| 2025.12.16 | ₩259,822 | ₩260,077 | ₩256,899 | ₩257,838 | -0.76% | 1600.6만 |
|---|
| 2025.12.15 | ₩260,815 | ₩260,895 | ₩258,669 | ₩259,661 | -0.44% | 2660.6만 |
|---|
| 2025.12.12 | ₩261,914 | ₩262,102 | ₩258,870 | ₩259,340 | -0.98% | 2681.7만 |
|---|
| 2025.12.11 | ₩258,817 | ₩261,311 | ₩258,790 | ₩261,110 | +0.89% | 1785.3만 |
|---|
| 2025.12.10 | ₩255,786 | ₩259,594 | ₩255,585 | ₩259,018 | +1.26% | 1796.9만 |
|---|
| 2025.12.09 | ₩255,719 | ₩257,033 | ₩255,330 | ₩255,424 | -0.12% | 789.7만 |
|---|
| 2025.12.08 | ₩257,771 | ₩257,811 | ₩255,666 | ₩255,907 | -0.72% | 868.6만 |
|---|
| 2025.12.05 | ₩257,208 | ₩258,535 | ₩256,899 | ₩257,449 | +0.09% | 1288.7만 |
|---|
| 2025.12.04 | ₩256,752 | ₩257,529 | ₩256,121 | ₩256,846 | +0.04% | 1108.7만 |
|---|
| 2025.12.03 | ₩255,129 | ₩256,939 | ₩255,102 | ₩256,765 | +0.64% | 1357.7만 |
|---|
| 2025.12.02 | ₩255,759 | ₩255,773 | ₩254,137 | ₩254,821 | -0.37% | 1171.4만 |
|---|
| 2025.12.01 | ₩255,223 | ₩256,980 | ₩254,928 | ₩255,062 | -0.06% | 1303.5만 |
|---|
| 2025.11.28 | ₩255,719 | ₩257,221 | ₩255,518 | ₩256,819 | +0.43% | 518.6만 |
|---|
| 2025.11.26 | ₩253,963 | ₩256,323 | ₩253,842 | ₩255,438 | +0.58% | 1464.4만 |
|---|
| 2025.11.25 | ₩250,718 | ₩254,137 | ₩250,610 | ₩253,668 | +1.18% | 2272.7만 |
|---|
| 2025.11.24 | ₩249,658 | ₩250,959 | ₩248,438 | ₩250,114 | +0.18% | 1583.4만 |
|---|
| 2025.11.21 | ₩245,663 | ₩250,490 | ₩245,126 | ₩249,082 | +1.39% | 5750.9만 |
|---|
| 2025.11.20 | ₩249,725 | ₩250,450 | ₩244,188 | ₩244,282 | -2.18% | 4516.9만 |
|---|
| 2025.11.19 | ₩247,875 | ₩248,546 | ₩246,279 | ₩247,298 | -0.23% | 2190.4만 |
|---|
| 2025.11.18 | ₩247,178 | ₩249,471 | ₩246,534 | ₩248,049 | +0.35% | 3968.5만 |
|---|
| 2025.11.17 | ₩250,905 | ₩251,428 | ₩247,191 | ₩247,902 | -1.20% | 2482.1만 |
|---|
| 2025.11.14 | ₩250,905 | ₩252,702 | ₩250,114 | ₩251,200 | +0.12% | 3118.4만 |
|---|
| 2025.11.13 | ₩254,284 | ₩255,210 | ₩251,710 | ₩252,126 | -0.85% | 2390.6만 |
|---|
| 2025.11.12 | ₩254,687 | ₩256,014 | ₩254,687 | ₩255,009 | +0.13% | 1768.4만 |
|---|
| 2025.11.11 | ₩253,252 | ₩255,062 | ₩253,091 | ₩254,405 | +0.46% | 1146.6만 |
|---|
| 2025.11.10 | ₩252,461 | ₩253,440 | ₩250,825 | ₩252,944 | +0.19% | 1598.3만 |
|---|
| 2025.11.07 | ₩248,961 | ₩251,603 | ₩248,532 | ₩251,495 | +1.02% | 2416.7만 |
|---|
| 2025.11.06 | ₩250,932 | ₩252,005 | ₩248,908 | ₩249,404 | -0.61% | 1914.1만 |
|---|
| 2025.11.05 | ₩249,645 | ₩252,059 | ₩249,431 | ₩251,174 | +0.61% | 1532.3만 |
|---|
| 2025.11.04 | ₩249,672 | ₩250,691 | ₩249,055 | ₩249,712 | +0.02% | 1593.4만 |
|---|
| 2025.11.03 | ₩252,045 | ₩252,045 | ₩248,693 | ₩251,375 | -0.27% | 1603.1만 |
|---|
| 2025.10.31 | ₩250,892 | ₩252,729 | ₩250,557 | ₩251,992 | +0.44% | 1499.4만 |
|---|
| 2025.10.30 | ₩251,428 | ₩254,083 | ₩251,308 | ₩251,442 | +0.01% | 1621.4만 |
|---|
| 2025.10.29 | ₩254,566 | ₩254,942 | ₩251,697 | ₩252,528 | -0.80% | 2583.2만 |
|---|
| 2025.10.28 | ₩257,127 | ₩257,127 | ₩255,237 | ₩255,384 | -0.68% | 1259.7만 |
|---|
| 2025.10.27 | ₩257,757 | ₩257,891 | ₩256,819 | ₩257,596 | -0.06% | 1031.1만 |
|---|
| 2025.10.24 | ₩257,596 | ₩257,744 | ₩256,349 | ₩256,457 | -0.44% | 1301.2만 |
|---|
| 2025.10.23 | ₩254,928 | ₩256,229 | ₩254,204 | ₩255,759 | +0.33% | 980.9만 |
|---|
| 2025.10.22 | ₩255,894 | ₩256,269 | ₩253,641 | ₩254,553 | -0.52% | 1508.9만 |
|---|
| 2025.10.21 | ₩254,579 | ₩256,551 | ₩254,271 | ₩255,786 | +0.47% | 944.5만 |
|---|
| 2025.10.20 | ₩253,453 | ₩254,982 | ₩253,426 | ₩254,620 | +0.46% | 917.2만 |
|---|
| 2025.10.17 | ₩250,798 | ₩252,582 | ₩250,530 | ₩252,099 | +0.52% | 2104.2만 |
|---|
| 2025.10.16 | ₩253,721 | ₩254,043 | ₩249,980 | ₩250,825 | -1.14% | 2057만 |
|---|
| 2025.10.15 | ₩253,963 | ₩255,438 | ₩251,321 | ₩253,225 | -0.29% | 1107.9만 |
|---|
| 2025.10.14 | ₩248,800 | ₩253,829 | ₩248,626 | ₩252,716 | +1.57% | 1754.4만 |
|---|
| 2025.10.13 | ₩249,980 | ₩251,469 | ₩249,538 | ₩250,637 | +0.26% | 1608.9만 |
|---|
| 2025.10.10 | ₩254,217 | ₩254,781 | ₩248,183 | ₩248,224 | -2.36% | 4048.5만 |
|---|