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 | ₩285,050 | ₩286,137 | ₩284,688 | ₩285,802 | +0.26% | 653.5만 |
| 2026.10.08 | ₩281,697 | ₩284,393 | ₩281,469 | ₩284,232 | +0.90% | 1241.4만 |
| 2026.10.07 | ₩283,306 | ₩283,977 | ₩281,831 | ₩282,528 | -0.27% | 733.9만 |
| 2026.10.06 | ₩284,152 | ₩285,654 | ₩283,789 | ₩284,849 | +0.25% | 1199.6만 |
| 2026.10.05 | ₩281,549 | ₩283,669 | ₩280,275 | ₩283,226 | +0.60% | 579.8만 |
| 2026.10.02 | ₩281,951 | ₩282,649 | ₩280,637 | ₩281,361 | -0.21% | 936.2만 |
| 2026.10.01 | ₩279,322 | ₩280,784 | ₩277,913 | ₩280,382 | +0.38% | 1412.6만 |
| 2026.09.30 | ₩281,589 | ₩281,750 | ₩279,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,067 |
| -0.90% |
| 736.1만 |
| 2026.09.29 | ₩281,254 | ₩281,871 | ₩279,671 | ₩281,053 | -0.07% | 640.4만 |
|---|
| 2026.09.28 | ₩281,871 | ₩282,756 | ₩280,422 | ₩281,375 | -0.18% | 814만 |
|---|
| 2026.09.25 | ₩282,609 | ₩283,763 | ₩281,576 | ₩283,213 | +0.21% | 565.1만 |
|---|
| 2026.09.24 | ₩283,159 | ₩283,695 | ₩281,469 | ₩282,072 | -0.38% | 770.9만 |
|---|
| 2026.09.23 | ₩284,769 | ₩285,131 | ₩283,373 | ₩283,481 | -0.45% | 596.4만 |
|---|
| 2026.09.22 | ₩286,499 | ₩286,915 | ₩284,822 | ₩285,480 | -0.36% | 654.2만 |
|---|
| 2026.09.21 | ₩285,211 | ₩286,016 | ₩283,883 | ₩285,319 | +0.04% | 565.3만 |
|---|
| 2026.09.18 | ₩285,533 | ₩285,721 | ₩283,950 | ₩284,796 | -0.26% | 602.4만 |
|---|
| 2026.09.17 | ₩287,251 | ₩287,465 | ₩285,681 | ₩286,164 | -0.38% | 523.3만 |
|---|
| 2026.09.16 | ₩287,344 | ₩287,774 | ₩283,011 | ₩284,782 | -0.89% | 804.6만 |
|---|
| 2026.09.15 | ₩288,029 | ₩288,230 | ₩286,593 | ₩287,036 | -0.34% | 711.3만 |
|---|
| 2026.09.14 | ₩287,962 | ₩289,477 | ₩287,505 | ₩288,445 | +0.17% | 672.6만 |
|---|
| 2026.09.11 | ₩288,418 | ₩288,874 | ₩287,546 | ₩288,257 | -0.06% | 531.8만 |
|---|
| 2026.09.10 | ₩286,835 | ₩287,680 | ₩285,788 | ₩285,976 | -0.30% | 803만 |
|---|
| 2026.09.09 | ₩289,960 | ₩290,336 | ₩287,908 | ₩287,948 | -0.69% | 703.9만 |
|---|
| 2026.09.08 | ₩292,617 | ₩292,992 | ₩290,618 | ₩290,752 | -0.64% | 650.4만 |
|---|
| 2026.09.04 | ₩293,542 | ₩294,830 | ₩293,140 | ₩293,797 | +0.09% | 444.2만 |
|---|
| 2026.09.03 | ₩294,562 | ₩295,514 | ₩293,019 | ₩295,206 | +0.22% | 544.6만 |
|---|
| 2026.09.02 | ₩292,093 | ₩293,972 | ₩291,973 | ₩293,261 | +0.40% | 598.9만 |
|---|
| 2026.09.01 | ₩293,623 | ₩294,388 | ₩291,382 | ₩291,906 | -0.58% | 690만 |
|---|
| 2026.08.31 | ₩294,830 | ₩295,139 | ₩293,998 | ₩294,320 | -0.17% | 609.2만 |
|---|
| 2026.08.28 | ₩297,607 | ₩298,010 | ₩295,555 | ₩296,064 | -0.52% | 541.3만 |
|---|
| 2026.08.27 | ₩297,232 | ₩297,969 | ₩296,802 | ₩297,084 | -0.05% | 519.7만 |
|---|
| 2026.08.26 | ₩296,896 | ₩298,788 | ₩296,802 | ₩297,969 | +0.36% | 461.2만 |
|---|
| 2026.08.25 | ₩298,144 | ₩298,198 | ₩296,802 | ₩297,513 | -0.21% | 559.8만 |
|---|
| 2026.08.24 | ₩297,486 | ₩298,251 | ₩296,829 | ₩297,728 | +0.08% | 482.3만 |
|---|
| 2026.08.21 | ₩296,883 | ₩298,010 | ₩296,507 | ₩297,379 | +0.17% | 522.1만 |
|---|
| 2026.08.20 | ₩296,132 | ₩297,956 | ₩295,394 | ₩295,514 | -0.21% | 556.7만 |
|---|
| 2026.08.19 | ₩297,299 | ₩299,754 | ₩297,084 | ₩297,916 | +0.21% | 759.2만 |
|---|
| 2026.08.18 | ₩296,293 | ₩297,057 | ₩294,750 | ₩294,857 | -0.48% | 562.4만 |
|---|
| 2026.08.17 | ₩297,916 | ₩298,104 | ₩296,118 | ₩296,199 | -0.58% | 509.2만 |
|---|
| 2026.08.14 | ₩299,070 | ₩299,110 | ₩298,265 | ₩298,855 | -0.07% | 381만 |
|---|
| 2026.08.13 | ₩297,513 | ₩299,043 | ₩297,138 | ₩298,801 | +0.43% | 640.7만 |
|---|
| 2026.08.12 | ₩296,413 | ₩296,977 | ₩294,964 | ₩296,588 | +0.06% | 479.1만 |
|---|
| 2026.08.11 | ₩295,099 | ₩296,789 | ₩295,018 | ₩296,064 | +0.33% | 721.4만 |
|---|
| 2026.08.10 | ₩295,514 | ₩295,702 | ₩294,347 | ₩295,434 | -0.03% | 633.3만 |
|---|
| 2026.08.07 | ₩293,838 | ₩295,635 | ₩293,006 | ₩295,260 | +0.48% | 623.4만 |
|---|
| 2026.08.06 | ₩295,353 | ₩295,353 | ₩292,724 | ₩293,234 | -0.72% | 548.6만 |
|---|
| 2026.08.05 | ₩296,239 | ₩296,601 | ₩294,119 | ₩294,777 | -0.49% | 810.6만 |
|---|
| 2026.08.04 | ₩291,879 | ₩295,742 | ₩291,007 | ₩295,447 | +1.22% | 918.5만 |
|---|
| 2026.08.03 | ₩289,598 | ₩291,476 | ₩289,598 | ₩291,262 | +0.57% | 853만 |
|---|
| 2026.07.31 | ₩288,995 | ₩289,276 | ₩286,486 | ₩288,445 | -0.19% | 973만 |
|---|
| 2026.07.30 | ₩289,545 | ₩289,706 | ₩285,829 | ₩288,941 | -0.21% | 1336.6만 |
|---|
| 2026.07.29 | ₩291,382 | ₩292,603 | ₩289,169 | ₩289,410 | -0.68% | 1299.2만 |
|---|
| 2026.07.28 | ₩290,001 | ₩292,523 | ₩289,759 | ₩292,040 | +0.70% | 1286.4만 |
|---|
| 2026.07.27 | ₩288,163 | ₩289,558 | ₩287,707 | ₩288,673 | +0.18% | 600.2만 |
|---|
| 2026.07.24 | ₩284,903 | ₩287,720 | ₩284,715 | ₩286,513 | +0.57% | 726.9만 |
|---|
| 2026.07.23 | ₩284,541 | ₩285,668 | ₩283,427 | ₩284,299 | -0.08% | 719만 |
|---|
| 2026.07.22 | ₩285,788 | ₩287,009 | ₩284,903 | ₩285,346 | -0.15% | 423.5만 |
|---|
| 2026.07.21 | ₩285,171 | ₩285,949 | ₩284,125 | ₩285,426 | +0.09% | 636.3만 |
|---|
| 2026.07.20 | ₩286,915 | ₩287,090 | ₩284,554 | ₩284,970 | -0.68% | 643.3만 |
|---|
| 2026.07.17 | ₩287,573 | ₩289,706 | ₩285,815 | ₩286,244 | -0.46% | 1217.6만 |
|---|
| 2026.07.16 | ₩285,855 | ₩288,565 | ₩285,842 | ₩288,512 | +0.93% | 712.5만 |
|---|
| 2026.07.15 | ₩286,754 | ₩287,304 | ₩285,144 | ₩285,708 | -0.36% | 841.3만 |
|---|
| 2026.07.14 | ₩287,277 | ₩288,297 | ₩286,043 | ₩286,352 | -0.32% | 905만 |
|---|
| 2026.07.13 | ₩287,733 | ₩289,102 | ₩286,821 | ₩287,398 | -0.12% | 689.9만 |
|---|
| 2026.07.10 | ₩287,291 | ₩287,894 | ₩285,829 | ₩287,492 | +0.07% | 554만 |
|---|
| 2026.07.09 | ₩285,533 | ₩287,344 | ₩285,050 | ₩286,419 | +0.31% | 727.8만 |
|---|
| 2026.07.08 | ₩286,472 | ₩286,687 | ₩283,655 | ₩284,675 | -0.63% | 1364.7만 |
|---|
| 2026.07.07 | ₩289,518 | ₩290,269 | ₩287,774 | ₩288,069 | -0.50% | 804.4만 |
|---|
| 2026.07.06 | ₩288,485 | ₩289,062 | ₩287,264 | ₩288,431 | -0.02% | 644.2만 |
|---|
| 2026.07.02 | ₩287,747 | ₩289,249 | ₩286,137 | ₩288,310 | +0.20% | 1068만 |
|---|
| 2026.07.01 | ₩285,185 | ₩288,364 | ₩285,185 | ₩286,298 | +0.39% | 1258.8만 |
|---|
| 2026.06.30 | ₩285,466 | ₩286,231 | ₩284,406 | ₩285,439 | -0.01% | 900.2만 |
|---|
| 2026.06.29 | ₩285,775 | ₩286,244 | ₩284,527 | ₩285,815 | +0.01% | 1140.8만 |
|---|
| 2026.06.26 | ₩283,534 | ₩285,869 | ₩282,139 | ₩282,139 | -0.49% | 1675.1만 |
|---|
| 2026.06.25 | ₩284,259 | ₩286,808 | ₩283,561 | ₩284,071 | -0.07% | 1383.1만 |
|---|
| 2026.06.24 | ₩280,892 | ₩283,803 | ₩280,717 | ₩282,233 | +0.48% | 824.4만 |
|---|
| 2026.06.23 | ₩279,496 | ₩281,294 | ₩278,557 | ₩280,234 | +0.26% | 1094.3만 |
|---|
| 2026.06.22 | ₩281,093 | ₩282,180 | ₩280,516 | ₩281,200 | +0.04% | 725.6만 |
|---|
| 2026.06.18 | ₩283,360 | ₩283,454 | ₩281,415 | ₩281,670 | -0.60% | 1081.2만 |
|---|
| 2026.06.17 | ₩284,554 | ₩285,748 | ₩279,832 | ₩280,368 | -1.47% | 1135.6만 |
|---|
| 2026.06.16 | ₩286,405 | ₩287,492 | ₩284,514 | ₩284,635 | -0.62% | 616.7만 |
|---|
| 2026.06.15 | ₩286,553 | ₩287,479 | ₩285,238 | ₩285,587 | -0.34% | 798.1만 |
|---|
| 2026.06.12 | ₩282,662 | ₩284,567 | ₩281,254 | ₩283,937 | +0.45% | 1141.3만 |
|---|
| 2026.06.11 | ₩278,155 | ₩282,341 | ₩277,524 | ₩281,388 | +1.16% | 1675.2만 |
|---|
| 2026.06.10 | ₩279,751 | ₩281,629 | ₩276,961 | ₩277,068 | -0.96% | 1101.6만 |
|---|
| 2026.06.09 | ₩279,899 | ₩282,206 | ₩276,008 | ₩280,637 | +0.26% | 1717만 |
|---|
| 2026.06.08 | ₩279,899 | ₩280,489 | ₩278,302 | ₩278,517 | -0.49% | 777.1만 |
|---|
| 2026.06.05 | ₩281,549 | ₩282,206 | ₩278,088 | ₩278,812 | -0.97% | 1097만 |
|---|
| 2026.06.04 | ₩281,750 | ₩282,998 | ₩281,375 | ₩282,837 | +0.39% | 1014.3만 |
|---|
| 2026.06.03 | ₩280,959 | ₩281,469 | ₩280,167 | ₩280,717 | -0.09% | 976.5만 |
|---|
| 2026.06.02 | ₩280,529 | ₩281,884 | ₩280,087 | ₩281,777 | +0.44% | 810.3만 |
|---|
| 2026.06.01 | ₩279,107 | ₩281,415 | ₩278,759 | ₩280,664 | +0.56% | 848.5만 |
|---|
| 2026.05.29 | ₩280,046 | ₩280,811 | ₩279,322 | ₩280,154 | +0.04% | 857.8만 |
|---|
| 2026.05.28 | ₩278,209 | ₩280,234 | ₩277,216 | ₩279,376 | +0.42% | 664.4만 |
|---|
| 2026.05.27 | ₩279,107 | ₩280,020 | ₩278,155 | ₩278,356 | -0.27% | 974.6만 |
|---|
| 2026.05.26 | ₩278,812 | ₩279,282 | ₩277,605 | ₩278,557 | -0.09% | 1031.8만 |
|---|
| 2026.05.22 | ₩275,995 | ₩277,659 | ₩275,713 | ₩277,135 | +0.41% | 1114.8만 |
|---|
| 2026.05.21 | ₩272,252 | ₩274,882 | ₩270,736 | ₩274,627 | +0.87% | 1150.4만 |
|---|
| 2026.05.20 | ₩270,964 | ₩273,661 | ₩269,247 | ₩273,446 | +0.92% | 1898.6만 |
|---|
| 2026.05.19 | ₩270,964 | ₩271,850 | ₩269,529 | ₩270,481 | -0.18% | 1054.9만 |
|---|
| 2026.05.18 | ₩270,830 | ₩272,708 | ₩270,267 | ₩272,064 | +0.46% | 1379.2만 |
|---|
| 2026.05.15 | ₩271,796 | ₩272,225 | ₩270,253 | ₩270,401 | -0.51% | 895.7만 |
|---|
| 2026.05.14 | ₩272,950 | ₩274,358 | ₩272,386 | ₩273,218 | +0.10% | 984.2만 |
|---|
| 2026.05.13 | ₩273,245 | ₩273,245 | ₩271,447 | ₩272,225 | -0.37% | 738.9만 |
|---|
| 2026.05.12 | ₩273,312 | ₩273,795 | ₩271,219 | ₩273,419 | +0.04% | 957.6만 |
|---|
| 2026.05.11 | ₩274,291 | ₩274,774 | ₩273,191 | ₩273,661 | -0.23% | 742.9만 |
|---|
| 2026.05.08 | ₩274,278 | ₩274,452 | ₩272,588 | ₩273,808 | -0.17% | 849.3만 |
|---|
| 2026.05.07 | ₩274,962 | ₩275,727 | ₩272,266 | ₩273,057 | -0.69% | 1015.1만 |
|---|
| 2026.05.06 | ₩274,452 | ₩275,700 | ₩273,755 | ₩274,814 | +0.13% | 1090.8만 |
|---|
| 2026.05.05 | ₩271,367 | ₩273,379 | ₩270,481 | ₩272,655 | +0.47% | 656.6만 |
|---|
| 2026.05.04 | ₩271,487 | ₩273,111 | ₩269,958 | ₩270,508 | -0.36% | 949.5만 |
|---|
| 2026.05.01 | ₩273,688 | ₩274,090 | ₩272,051 | ₩272,091 | -0.58% | 1381.1만 |
|---|
| 2026.04.30 | ₩269,032 | ₩273,070 | ₩268,576 | ₩272,923 | +1.45% | 959.1만 |
|---|
| 2026.04.29 | ₩269,368 | ₩270,012 | ₩267,906 | ₩268,858 | -0.19% | 826.9만 |
|---|
| 2026.04.28 | ₩270,709 | ₩271,367 | ₩268,523 | ₩269,328 | -0.51% | 656만 |
|---|
| 2026.04.27 | ₩270,951 | ₩272,252 | ₩270,562 | ₩270,709 | -0.09% | 686.7만 |
|---|
| 2026.04.24 | ₩271,769 | ₩272,252 | ₩270,522 | ₩271,031 | -0.27% | 881.7만 |
|---|
| 2026.04.23 | ₩271,581 | ₩272,252 | ₩268,818 | ₩271,595 | +0.00% | 1070.4만 |
|---|
| 2026.04.22 | ₩273,379 | ₩273,929 | ₩270,911 | ₩271,608 | -0.65% | 719.8만 |
|---|
| 2026.04.21 | ₩274,036 | ₩275,257 | ₩271,273 | ₩271,729 | -0.84% | 870.2만 |
|---|
| 2026.04.20 | ₩271,917 | ₩273,580 | ₩271,890 | ₩273,406 | +0.55% | 606.2만 |
|---|
| 2026.04.17 | ₩270,575 | ₩273,781 | ₩270,495 | ₩272,547 | +0.73% | 1080.7만 |
|---|
| 2026.04.16 | ₩268,442 | ₩269,757 | ₩268,187 | ₩269,167 | +0.27% | 980.3만 |
|---|
| 2026.04.15 | ₩267,946 | ₩268,576 | ₩266,873 | ₩267,946 | 0.00% | 866.7만 |
|---|
| 2026.04.14 | ₩267,087 | ₩268,348 | ₩266,336 | ₩267,852 | +0.29% | 1028.4만 |
|---|
| 2026.04.13 | ₩263,250 | ₩266,873 | ₩262,875 | ₩266,738 | +1.32% | 578.9만 |
|---|
| 2026.04.10 | ₩265,960 | ₩266,202 | ₩263,385 | ₩263,814 | -0.81% | 670.2만 |
|---|
| 2026.04.09 | ₩264,605 | ₩266,604 | ₩264,015 | ₩265,732 | +0.43% | 732.1만 |
|---|
| 2026.04.08 | ₩264,686 | ₩266,027 | ₩264,176 | ₩265,571 | +0.33% | 1117.4만 |
|---|
| 2026.04.07 | ₩259,373 | ₩260,286 | ₩258,112 | ₩259,575 | +0.08% | 838.3만 |
|---|
| 2026.04.06 | ₩258,850 | ₩260,286 | ₩258,314 | ₩260,151 | +0.50% | 460만 |
|---|
| 2026.04.02 | ₩255,630 | ₩260,661 | ₩255,174 | ₩259,038 | +1.33% | 1079.7만 |
|---|
| 2026.04.01 | ₩258,300 | ₩259,548 | ₩257,817 | ₩258,300 | 0.00% | 1758.9만 |
|---|
| 2026.03.31 | ₩254,919 | ₩258,434 | ₩253,189 | ₩257,468 | +1.00% | 1969.7만 |
|---|
| 2026.03.30 | ₩255,107 | ₩255,376 | ₩251,351 | ₩252,303 | -1.10% | 1094.7만 |
|---|
| 2026.03.27 | ₩255,469 | ₩255,818 | ₩252,250 | ₩252,827 | -1.03% | 1399.9만 |
|---|
| 2026.03.26 | ₩257,187 | ₩259,588 | ₩256,019 | ₩256,341 | -0.33% | 1714.6만 |
|---|
| 2026.03.25 | ₩259,534 | ₩260,460 | ₩256,690 | ₩258,716 | -0.32% | 1401.7만 |
|---|
| 2026.03.24 | ₩255,590 | ₩258,877 | ₩255,000 | ₩257,468 | +0.73% | 1525.9만 |
|---|
| 2026.03.23 | ₩258,246 | ₩260,326 | ₩256,824 | ₩257,160 | -0.42% | 1596.6만 |
|---|
| 2026.03.20 | ₩258,957 | ₩259,481 | ₩254,222 | ₩255,537 | -1.32% | 1531.2만 |
|---|
| 2026.03.19 | ₩257,924 | ₩260,889 | ₩257,442 | ₩259,347 | +0.55% | 1737.1만 |
|---|
| 2026.03.18 | ₩261,802 | ₩262,459 | ₩259,440 | ₩259,548 | -0.86% | 1251.5만 |
|---|
| 2026.03.17 | ₩263,358 | ₩264,619 | ₩262,821 | ₩263,009 | -0.13% | 1097.8만 |
|---|
| 2026.03.16 | ₩261,936 | ₩263,197 | ₩261,050 | ₩261,547 | -0.15% | 1212.9만 |
|---|
| 2026.03.13 | ₩261,627 | ₩262,513 | ₩259,306 | ₩259,615 | -0.77% | 1302.3만 |
|---|
| 2026.03.12 | ₩261,426 | ₩262,955 | ₩259,601 | ₩259,628 | -0.69% | 2479.4만 |
|---|
| 2026.03.11 | ₩264,297 | ₩264,793 | ₩262,513 | ₩263,707 | -0.22% | 1688.8만 |
|---|
| 2026.03.10 | ₩266,215 | ₩267,745 | ₩264,082 | ₩264,579 | -0.61% | 1930.4만 |
|---|
| 2026.03.09 | ₩263,317 | ₩267,302 | ₩260,219 | ₩266,577 | +1.24% | 2682.8만 |
|---|
| 2026.03.06 | ₩266,215 | ₩266,658 | ₩263,639 | ₩265,826 | -0.15% | 2363.4만 |
|---|
| 2026.03.05 | ₩270,709 | ₩271,944 | ₩267,584 | ₩269,032 | -0.62% | 2314.5만 |
|---|
| 2026.03.04 | ₩271,930 | ₩272,802 | ₩270,213 | ₩272,185 | +0.09% | 1669.7만 |
|---|
| 2026.03.03 | ₩269,717 | ₩272,373 | ₩266,363 | ₩271,098 | +0.51% | 3731.6만 |
|---|
| 2026.03.02 | ₩272,789 | ₩275,338 | ₩272,118 | ₩274,466 | +0.61% | 2203.7만 |
|---|
| 2026.02.27 | ₩272,829 | ₩275,123 | ₩272,212 | ₩274,975 | +0.79% | 1623.5만 |
|---|
| 2026.02.26 | ₩273,835 | ₩275,056 | ₩272,574 | ₩274,653 | +0.30% | 2386.6만 |
|---|
| 2026.02.25 | ₩273,808 | ₩273,862 | ₩271,326 | ₩273,111 | -0.25% | 1677.2만 |
|---|
| 2026.02.24 | ₩270,830 | ₩273,285 | ₩270,709 | ₩272,950 | +0.78% | 1972.5만 |
|---|
| 2026.02.23 | ₩272,842 | ₩273,781 | ₩269,717 | ₩270,790 | -0.75% | 1643.8만 |
|---|
| 2026.02.20 | ₩271,662 | ₩274,721 | ₩271,447 | ₩273,795 | +0.79% | 2728만 |
|---|
| 2026.02.19 | ₩272,453 | ₩273,151 | ₩270,897 | ₩272,520 | +0.02% | 1544.8만 |
|---|
| 2026.02.18 | ₩272,105 | ₩273,969 | ₩271,326 | ₩273,097 | +0.36% | 2093.4만 |
|---|
| 2026.02.17 | ₩272,440 | ₩273,647 | ₩269,448 | ₩271,689 | -0.28% | 2978.7만 |
|---|
| 2026.02.13 | ₩269,918 | ₩273,433 | ₩268,885 | ₩272,158 | +0.83% | 2935.9만 |
|---|
| 2026.02.12 | ₩274,036 | ₩275,338 | ₩268,831 | ₩269,368 | -1.70% | 3864.1만 |
|---|
| 2026.02.11 | ₩273,527 | ₩273,902 | ₩271,702 | ₩272,950 | -0.21% | 1889.7만 |
|---|
| 2026.02.10 | ₩271,729 | ₩273,486 | ₩271,622 | ₩272,467 | +0.27% | 1678.4만 |
|---|
| 2026.02.09 | ₩270,468 | ₩272,091 | ₩269,636 | ₩271,501 | +0.38% | 1460.1만 |
|---|
| 2026.02.06 | ₩268,402 | ₩271,648 | ₩268,174 | ₩271,340 | +1.09% | 2692.2만 |
|---|
| 2026.02.05 | ₩267,825 | ₩268,362 | ₩265,786 | ₩266,376 | -0.54% | 3658.7만 |
|---|
| 2026.02.04 | ₩267,262 | ₩269,582 | ₩267,127 | ₩268,710 | +0.54% | 3131.9만 |
|---|
| 2026.02.03 | ₩266,604 | ₩268,415 | ₩264,257 | ₩266,390 | -0.08% | 2899.9만 |
|---|
| 2026.02.02 | ₩265,209 | ₩267,409 | ₩264,485 | ₩267,101 | +0.71% | 1461.9만 |
|---|
| 2026.01.30 | ₩265,638 | ₩266,604 | ₩263,277 | ₩265,732 | +0.04% | 2540.3만 |
|---|
| 2026.01.29 | ₩267,208 | ₩268,174 | ₩264,471 | ₩266,323 | -0.33% | 2392.6만 |
|---|
| 2026.01.28 | ₩266,859 | ₩267,610 | ₩265,504 | ₩265,974 | -0.33% | 2080.6만 |
|---|
| 2026.01.27 | ₩267,195 | ₩267,530 | ₩266,403 | ₩266,873 | -0.12% | 1055.4만 |
|---|
| 2026.01.26 | ₩267,262 | ₩268,026 | ₩266,899 | ₩267,288 | +0.01% | 1308.1만 |
|---|
| 2026.01.23 | ₩267,355 | ₩267,597 | ₩265,665 | ₩266,658 | -0.26% | 1350.1만 |
|---|
| 2026.01.22 | ₩268,442 | ₩269,354 | ₩267,584 | ₩267,852 | -0.22% | 1709.5만 |
|---|
| 2026.01.21 | ₩264,525 | ₩268,160 | ₩264,431 | ₩267,503 | +1.13% | 1961.9만 |
|---|
| 2026.01.20 | ₩264,109 | ₩265,504 | ₩262,647 | ₩263,049 | -0.40% | 2111.1만 |
|---|
| 2026.01.16 | ₩267,369 | ₩268,013 | ₩266,564 | ₩267,034 | -0.13% | 1391.4만 |
|---|
| 2026.01.15 | ₩267,396 | ₩268,456 | ₩266,631 | ₩267,718 | +0.12% | 2066.6만 |
|---|
| 2026.01.14 | ₩264,927 | ₩266,537 | ₩264,874 | ₩266,537 | +0.61% | 2485.8만 |
|---|
| 2026.01.13 | ₩265,799 | ₩266,162 | ₩264,431 | ₩265,330 | -0.18% | 1815만 |
|---|
| 2026.01.12 | ₩264,391 | ₩265,464 | ₩263,720 | ₩265,330 | +0.36% | 1247만 |
|---|
| 2026.01.09 | ₩264,283 | ₩265,719 | ₩263,787 | ₩265,088 | +0.30% | 1422.3만 |
|---|
| 2026.01.08 | ₩260,742 | ₩264,243 | ₩260,487 | ₩263,559 | +1.08% | 2139.2만 |
|---|
| 2026.01.07 | ₩264,498 | ₩264,927 | ₩261,158 | ₩261,319 | -1.20% | 1981.9만 |
|---|
| 2026.01.06 | ₩260,836 | ₩264,619 | ₩260,809 | ₩264,283 | +1.32% | 1810.1만 |
|---|
| 2026.01.05 | ₩258,931 | ₩261,922 | ₩258,703 | ₩261,131 | +0.85% | 1752.6만 |
|---|
| 2026.01.02 | ₩257,857 | ₩259,306 | ₩256,288 | ₩258,729 | +0.34% | 1372.3만 |
|---|
| 2025.12.31 | ₩259,132 | ₩259,132 | ₩256,932 | ₩256,985 | -0.83% | 1268.5만 |
|---|
| 2025.12.30 | ₩259,642 | ₩259,923 | ₩259,132 | ₩259,199 | -0.17% | 508.9만 |
|---|
| 2025.12.29 | ₩259,736 | ₩260,339 | ₩259,092 | ₩259,615 | -0.05% | 738.1만 |
|---|
| 2025.12.26 | ₩259,990 | ₩260,165 | ₩259,145 | ₩260,044 | +0.02% | 957.1만 |
|---|
| 2025.12.24 | ₩259,145 | ₩260,406 | ₩258,917 | ₩259,977 | +0.32% | 419.3만 |
|---|
| 2025.12.23 | ₩259,373 | ₩259,803 | ₩258,555 | ₩259,038 | -0.13% | 642.3만 |
|---|
| 2025.12.22 | ₩258,394 | ₩259,897 | ₩258,139 | ₩259,642 | +0.48% | 832.2만 |
|---|
| 2025.12.19 | ₩257,898 | ₩259,615 | ₩257,670 | ₩258,756 | +0.33% | 1370.8만 |
|---|
| 2025.12.18 | ₩258,810 | ₩259,937 | ₩257,321 | ₩257,817 | -0.38% | 1812.4만 |
|---|
| 2025.12.17 | ₩258,179 | ₩259,736 | ₩256,959 | ₩257,267 | -0.35% | 1354.6만 |
|---|
| 2025.12.16 | ₩259,950 | ₩260,205 | ₩257,026 | ₩257,965 | -0.76% | 1600.6만 |
|---|
| 2025.12.15 | ₩260,943 | ₩261,023 | ₩258,796 | ₩259,789 | -0.44% | 2660.6만 |
|---|
| 2025.12.12 | ₩262,043 | ₩262,231 | ₩258,998 | ₩259,467 | -0.98% | 2681.7만 |
|---|
| 2025.12.11 | ₩258,944 | ₩261,439 | ₩258,917 | ₩261,238 | +0.89% | 1785.3만 |
|---|
| 2025.12.10 | ₩255,912 | ₩259,722 | ₩255,711 | ₩259,145 | +1.26% | 1796.9만 |
|---|
| 2025.12.09 | ₩255,845 | ₩257,160 | ₩255,456 | ₩255,550 | -0.12% | 789.7만 |
|---|
| 2025.12.08 | ₩257,898 | ₩257,938 | ₩255,791 | ₩256,033 | -0.72% | 868.6만 |
|---|
| 2025.12.05 | ₩257,334 | ₩258,662 | ₩257,026 | ₩257,576 | +0.09% | 1288.7만 |
|---|
| 2025.12.04 | ₩256,878 | ₩257,656 | ₩256,248 | ₩256,972 | +0.04% | 1108.7만 |
|---|
| 2025.12.03 | ₩255,255 | ₩257,066 | ₩255,228 | ₩256,892 | +0.64% | 1357.7만 |
|---|
| 2025.12.02 | ₩255,885 | ₩255,899 | ₩254,262 | ₩254,946 | -0.37% | 1171.4만 |
|---|
| 2025.12.01 | ₩255,349 | ₩257,106 | ₩255,054 | ₩255,188 | -0.06% | 1303.5만 |
|---|
| 2025.11.28 | ₩255,845 | ₩257,348 | ₩255,644 | ₩256,945 | +0.43% | 518.6만 |
|---|
| 2025.11.26 | ₩254,088 | ₩256,449 | ₩253,967 | ₩255,563 | +0.58% | 1464.4만 |
|---|
| 2025.11.25 | ₩250,841 | ₩254,262 | ₩250,734 | ₩253,793 | +1.18% | 2272.7만 |
|---|
| 2025.11.24 | ₩249,781 | ₩251,083 | ₩248,561 | ₩250,237 | +0.18% | 1583.4만 |
|---|
| 2025.11.21 | ₩245,784 | ₩250,613 | ₩245,247 | ₩249,204 | +1.39% | 5750.9만 |
|---|
| 2025.11.20 | ₩249,848 | ₩250,573 | ₩244,308 | ₩244,402 | -2.18% | 4516.9만 |
|---|
| 2025.11.19 | ₩247,997 | ₩248,668 | ₩246,401 | ₩247,420 | -0.23% | 2190.4만 |
|---|
| 2025.11.18 | ₩247,299 | ₩249,594 | ₩246,656 | ₩248,171 | +0.35% | 3968.5만 |
|---|
| 2025.11.17 | ₩251,029 | ₩251,552 | ₩247,313 | ₩248,024 | -1.20% | 2482.1만 |
|---|
| 2025.11.14 | ₩251,029 | ₩252,827 | ₩250,237 | ₩251,324 | +0.12% | 3118.4만 |
|---|
| 2025.11.13 | ₩254,410 | ₩255,335 | ₩251,834 | ₩252,250 | -0.85% | 2390.6만 |
|---|
| 2025.11.12 | ₩254,812 | ₩256,140 | ₩254,812 | ₩255,134 | +0.13% | 1768.4만 |
|---|
| 2025.11.11 | ₩253,377 | ₩255,188 | ₩253,216 | ₩254,530 | +0.46% | 1146.6만 |
|---|
| 2025.11.10 | ₩252,585 | ₩253,564 | ₩250,948 | ₩253,068 | +0.19% | 1598.3만 |
|---|
| 2025.11.07 | ₩249,084 | ₩251,727 | ₩248,654 | ₩251,619 | +1.02% | 2416.7만 |
|---|
| 2025.11.06 | ₩251,056 | ₩252,129 | ₩249,030 | ₩249,526 | -0.61% | 1914.1만 |
|---|
| 2025.11.05 | ₩249,768 | ₩252,183 | ₩249,553 | ₩251,297 | +0.61% | 1532.3만 |
|---|
| 2025.11.04 | ₩249,795 | ₩250,814 | ₩249,178 | ₩249,835 | +0.02% | 1593.4만 |
|---|
| 2025.11.03 | ₩252,169 | ₩252,169 | ₩248,815 | ₩251,499 | -0.27% | 1603.1만 |
|---|
| 2025.10.31 | ₩251,016 | ₩252,853 | ₩250,680 | ₩252,116 | +0.44% | 1499.4만 |
|---|
| 2025.10.30 | ₩251,552 | ₩254,208 | ₩251,431 | ₩251,566 | +0.01% | 1621.4만 |
|---|
| 2025.10.29 | ₩254,691 | ₩255,067 | ₩251,820 | ₩252,652 | -0.80% | 2583.2만 |
|---|
| 2025.10.28 | ₩257,254 | ₩257,254 | ₩255,362 | ₩255,510 | -0.68% | 1259.7만 |
|---|
| 2025.10.27 | ₩257,884 | ₩258,018 | ₩256,945 | ₩257,723 | -0.06% | 1031.1만 |
|---|
| 2025.10.24 | ₩257,723 | ₩257,871 | ₩256,476 | ₩256,583 | -0.44% | 1301.2만 |
|---|
| 2025.10.23 | ₩255,054 | ₩256,355 | ₩254,329 | ₩255,885 | +0.33% | 980.9만 |
|---|
| 2025.10.22 | ₩256,019 | ₩256,395 | ₩253,766 | ₩254,678 | -0.52% | 1508.9만 |
|---|
| 2025.10.21 | ₩254,705 | ₩256,677 | ₩254,396 | ₩255,912 | +0.47% | 944.5만 |
|---|
| 2025.10.20 | ₩253,578 | ₩255,107 | ₩253,551 | ₩254,745 | +0.46% | 917.2만 |
|---|
| 2025.10.17 | ₩250,922 | ₩252,706 | ₩250,653 | ₩252,223 | +0.52% | 2104.2만 |
|---|
| 2025.10.16 | ₩253,846 | ₩254,168 | ₩250,103 | ₩250,948 | -1.14% | 2057만 |
|---|
| 2025.10.15 | ₩254,088 | ₩255,563 | ₩251,445 | ₩253,350 | -0.29% | 1107.9만 |
|---|
| 2025.10.14 | ₩248,923 | ₩253,954 | ₩248,748 | ₩252,840 | +1.57% | 1754.4만 |
|---|
| 2025.10.13 | ₩250,103 | ₩251,592 | ₩249,661 | ₩250,761 | +0.26% | 1608.9만 |
|---|
| 2025.10.10 | ₩254,343 | ₩254,906 | ₩248,306 | ₩248,346 | -2.36% | 4048.5만 |
|---|