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 | ₩285,057 | ₩286,143 | ₩284,695 | ₩285,808 | +0.26% | 653.5만 |
| 2026.10.08 | ₩281,703 | ₩284,399 | ₩281,475 | ₩284,238 | +0.90% | 1241.4만 |
| 2026.10.07 | ₩283,313 | ₩283,984 | ₩281,837 | ₩282,535 | -0.27% | 733.9만 |
| 2026.10.06 | ₩284,158 | ₩285,660 | ₩283,796 | ₩284,856 | +0.25% | 1199.6만 |
| 2026.10.05 | ₩281,555 | ₩283,675 | ₩280,281 | ₩283,232 | +0.60% | 579.8만 |
| 2026.10.02 | ₩281,958 | ₩282,655 | ₩280,643 | ₩281,367 | -0.21% | 936.2만 |
| 2026.10.01 | ₩279,328 | ₩280,791 | ₩277,920 | ₩280,388 | +0.38% | 1412.6만 |
| 2026.09.30 | ₩281,596 | ₩281,757 | ₩279,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,073 |
| -0.90% |
| 736.1만 |
| 2026.09.29 | ₩281,260 | ₩281,877 | ₩279,677 | ₩281,059 | -0.07% | 640.4만 |
|---|
| 2026.09.28 | ₩281,877 | ₩282,763 | ₩280,428 | ₩281,381 | -0.18% | 814만 |
|---|
| 2026.09.25 | ₩282,615 | ₩283,769 | ₩281,582 | ₩283,219 | +0.21% | 565.1만 |
|---|
| 2026.09.24 | ₩283,165 | ₩283,702 | ₩281,475 | ₩282,079 | -0.38% | 770.9만 |
|---|
| 2026.09.23 | ₩284,775 | ₩285,137 | ₩283,380 | ₩283,487 | -0.45% | 596.4만 |
|---|
| 2026.09.22 | ₩286,506 | ₩286,922 | ₩284,829 | ₩285,486 | -0.36% | 654.2만 |
|---|
| 2026.09.21 | ₩285,218 | ₩286,023 | ₩283,890 | ₩285,325 | +0.04% | 565.3만 |
|---|
| 2026.09.18 | ₩285,540 | ₩285,728 | ₩283,957 | ₩284,802 | -0.26% | 602.4만 |
|---|
| 2026.09.17 | ₩287,257 | ₩287,472 | ₩285,687 | ₩286,170 | -0.38% | 523.3만 |
|---|
| 2026.09.16 | ₩287,351 | ₩287,780 | ₩283,018 | ₩284,788 | -0.89% | 804.6만 |
|---|
| 2026.09.15 | ₩288,035 | ₩288,236 | ₩286,600 | ₩287,042 | -0.34% | 711.3만 |
|---|
| 2026.09.14 | ₩287,968 | ₩289,484 | ₩287,512 | ₩288,451 | +0.17% | 672.6만 |
|---|
| 2026.09.11 | ₩288,424 | ₩288,880 | ₩287,552 | ₩288,263 | -0.06% | 531.8만 |
|---|
| 2026.09.10 | ₩286,841 | ₩287,686 | ₩285,795 | ₩285,982 | -0.30% | 803만 |
|---|
| 2026.09.09 | ₩289,967 | ₩290,343 | ₩287,914 | ₩287,955 | -0.69% | 703.9만 |
|---|
| 2026.09.08 | ₩292,623 | ₩292,999 | ₩290,624 | ₩290,758 | -0.64% | 650.4만 |
|---|
| 2026.09.04 | ₩293,549 | ₩294,837 | ₩293,146 | ₩293,804 | +0.09% | 444.2만 |
|---|
| 2026.09.03 | ₩294,569 | ₩295,521 | ₩293,026 | ₩295,212 | +0.22% | 544.6만 |
|---|
| 2026.09.02 | ₩292,100 | ₩293,978 | ₩291,979 | ₩293,267 | +0.40% | 598.9만 |
|---|
| 2026.09.01 | ₩293,629 | ₩294,394 | ₩291,389 | ₩291,912 | -0.58% | 690만 |
|---|
| 2026.08.31 | ₩294,837 | ₩295,145 | ₩294,005 | ₩294,327 | -0.17% | 609.2만 |
|---|
| 2026.08.28 | ₩297,614 | ₩298,016 | ₩295,561 | ₩296,071 | -0.52% | 541.3만 |
|---|
| 2026.08.27 | ₩297,238 | ₩297,976 | ₩296,809 | ₩297,091 | -0.05% | 519.7만 |
|---|
| 2026.08.26 | ₩296,903 | ₩298,794 | ₩296,809 | ₩297,976 | +0.36% | 461.2만 |
|---|
| 2026.08.25 | ₩298,151 | ₩298,204 | ₩296,809 | ₩297,520 | -0.21% | 559.8만 |
|---|
| 2026.08.24 | ₩297,493 | ₩298,258 | ₩296,836 | ₩297,735 | +0.08% | 482.3만 |
|---|
| 2026.08.21 | ₩296,889 | ₩298,016 | ₩296,514 | ₩297,386 | +0.17% | 522.1만 |
|---|
| 2026.08.20 | ₩296,138 | ₩297,963 | ₩295,400 | ₩295,521 | -0.21% | 556.7만 |
|---|
| 2026.08.19 | ₩297,305 | ₩299,760 | ₩297,091 | ₩297,922 | +0.21% | 759.2만 |
|---|
| 2026.08.18 | ₩296,299 | ₩297,064 | ₩294,756 | ₩294,864 | -0.48% | 562.4만 |
|---|
| 2026.08.17 | ₩297,922 | ₩298,110 | ₩296,125 | ₩296,205 | -0.58% | 509.2만 |
|---|
| 2026.08.14 | ₩299,076 | ₩299,116 | ₩298,271 | ₩298,862 | -0.07% | 381만 |
|---|
| 2026.08.13 | ₩297,520 | ₩299,049 | ₩297,144 | ₩298,808 | +0.43% | 640.7만 |
|---|
| 2026.08.12 | ₩296,420 | ₩296,983 | ₩294,971 | ₩296,594 | +0.06% | 479.1만 |
|---|
| 2026.08.11 | ₩295,105 | ₩296,796 | ₩295,025 | ₩296,071 | +0.33% | 721.4만 |
|---|
| 2026.08.10 | ₩295,521 | ₩295,709 | ₩294,354 | ₩295,441 | -0.03% | 633.3만 |
|---|
| 2026.08.07 | ₩293,844 | ₩295,642 | ₩293,012 | ₩295,266 | +0.48% | 623.4만 |
|---|
| 2026.08.06 | ₩295,360 | ₩295,360 | ₩292,731 | ₩293,240 | -0.72% | 548.6만 |
|---|
| 2026.08.05 | ₩296,245 | ₩296,608 | ₩294,126 | ₩294,783 | -0.49% | 810.6만 |
|---|
| 2026.08.04 | ₩291,885 | ₩295,749 | ₩291,013 | ₩295,454 | +1.22% | 918.5만 |
|---|
| 2026.08.03 | ₩289,605 | ₩291,483 | ₩289,605 | ₩291,268 | +0.57% | 853만 |
|---|
| 2026.07.31 | ₩289,001 | ₩289,283 | ₩286,492 | ₩288,451 | -0.19% | 973만 |
|---|
| 2026.07.30 | ₩289,551 | ₩289,712 | ₩285,835 | ₩288,947 | -0.21% | 1336.6만 |
|---|
| 2026.07.29 | ₩291,389 | ₩292,610 | ₩289,175 | ₩289,417 | -0.68% | 1299.2만 |
|---|
| 2026.07.28 | ₩290,007 | ₩292,529 | ₩289,766 | ₩292,046 | +0.70% | 1286.4만 |
|---|
| 2026.07.27 | ₩288,169 | ₩289,564 | ₩287,713 | ₩288,679 | +0.18% | 600.2만 |
|---|
| 2026.07.24 | ₩284,909 | ₩287,727 | ₩284,721 | ₩286,519 | +0.57% | 726.9만 |
|---|
| 2026.07.23 | ₩284,547 | ₩285,674 | ₩283,433 | ₩284,306 | -0.08% | 719만 |
|---|
| 2026.07.22 | ₩285,795 | ₩287,015 | ₩284,909 | ₩285,352 | -0.15% | 423.5만 |
|---|
| 2026.07.21 | ₩285,178 | ₩285,956 | ₩284,131 | ₩285,432 | +0.09% | 636.3만 |
|---|
| 2026.07.20 | ₩286,922 | ₩287,096 | ₩284,560 | ₩284,976 | -0.68% | 643.3만 |
|---|
| 2026.07.17 | ₩287,579 | ₩289,712 | ₩285,821 | ₩286,251 | -0.46% | 1217.6만 |
|---|
| 2026.07.16 | ₩285,862 | ₩288,572 | ₩285,848 | ₩288,518 | +0.93% | 712.5만 |
|---|
| 2026.07.15 | ₩286,761 | ₩287,311 | ₩285,151 | ₩285,714 | -0.36% | 841.3만 |
|---|
| 2026.07.14 | ₩287,284 | ₩288,303 | ₩286,050 | ₩286,358 | -0.32% | 905만 |
|---|
| 2026.07.13 | ₩287,740 | ₩289,108 | ₩286,828 | ₩287,405 | -0.12% | 689.9만 |
|---|
| 2026.07.10 | ₩287,297 | ₩287,901 | ₩285,835 | ₩287,498 | +0.07% | 554만 |
|---|
| 2026.07.09 | ₩285,540 | ₩287,351 | ₩285,057 | ₩286,425 | +0.31% | 727.8만 |
|---|
| 2026.07.08 | ₩286,479 | ₩286,694 | ₩283,662 | ₩284,681 | -0.63% | 1364.7만 |
|---|
| 2026.07.07 | ₩289,524 | ₩290,275 | ₩287,780 | ₩288,075 | -0.50% | 804.4만 |
|---|
| 2026.07.06 | ₩288,491 | ₩289,068 | ₩287,270 | ₩288,438 | -0.02% | 644.2만 |
|---|
| 2026.07.02 | ₩287,753 | ₩289,256 | ₩286,143 | ₩288,317 | +0.20% | 1068만 |
|---|
| 2026.07.01 | ₩285,191 | ₩288,370 | ₩285,191 | ₩286,304 | +0.39% | 1258.8만 |
|---|
| 2026.06.30 | ₩285,473 | ₩286,237 | ₩284,413 | ₩285,446 | -0.01% | 900.2만 |
|---|
| 2026.06.29 | ₩285,781 | ₩286,251 | ₩284,534 | ₩285,821 | +0.01% | 1140.8만 |
|---|
| 2026.06.26 | ₩283,541 | ₩285,875 | ₩282,146 | ₩282,146 | -0.49% | 1675.1만 |
|---|
| 2026.06.25 | ₩284,265 | ₩286,814 | ₩283,568 | ₩284,077 | -0.07% | 1383.1만 |
|---|
| 2026.06.24 | ₩280,898 | ₩283,809 | ₩280,724 | ₩282,240 | +0.48% | 824.4만 |
|---|
| 2026.06.23 | ₩279,503 | ₩281,300 | ₩278,564 | ₩280,241 | +0.26% | 1094.3만 |
|---|
| 2026.06.22 | ₩281,099 | ₩282,186 | ₩280,522 | ₩281,206 | +0.04% | 725.6만 |
|---|
| 2026.06.18 | ₩283,366 | ₩283,460 | ₩281,421 | ₩281,676 | -0.60% | 1081.2만 |
|---|
| 2026.06.17 | ₩284,560 | ₩285,754 | ₩279,838 | ₩280,375 | -1.47% | 1135.6만 |
|---|
| 2026.06.16 | ₩286,412 | ₩287,498 | ₩284,520 | ₩284,641 | -0.62% | 616.7만 |
|---|
| 2026.06.15 | ₩286,559 | ₩287,485 | ₩285,245 | ₩285,593 | -0.34% | 798.1만 |
|---|
| 2026.06.12 | ₩282,669 | ₩284,574 | ₩281,260 | ₩283,943 | +0.45% | 1141.3만 |
|---|
| 2026.06.11 | ₩278,161 | ₩282,347 | ₩277,531 | ₩281,394 | +1.16% | 1675.2만 |
|---|
| 2026.06.10 | ₩279,758 | ₩281,636 | ₩276,967 | ₩277,074 | -0.96% | 1101.6만 |
|---|
| 2026.06.09 | ₩279,905 | ₩282,213 | ₩276,015 | ₩280,643 | +0.26% | 1717만 |
|---|
| 2026.06.08 | ₩279,905 | ₩280,495 | ₩278,309 | ₩278,523 | -0.49% | 777.1만 |
|---|
| 2026.06.05 | ₩281,555 | ₩282,213 | ₩278,094 | ₩278,818 | -0.97% | 1097만 |
|---|
| 2026.06.04 | ₩281,757 | ₩283,004 | ₩281,381 | ₩282,843 | +0.39% | 1014.3만 |
|---|
| 2026.06.03 | ₩280,965 | ₩281,475 | ₩280,173 | ₩280,724 | -0.09% | 976.5만 |
|---|
| 2026.06.02 | ₩280,536 | ₩281,891 | ₩280,093 | ₩281,783 | +0.44% | 810.3만 |
|---|
| 2026.06.01 | ₩279,114 | ₩281,421 | ₩278,765 | ₩280,670 | +0.56% | 848.5만 |
|---|
| 2026.05.29 | ₩280,053 | ₩280,817 | ₩279,328 | ₩280,160 | +0.04% | 857.8만 |
|---|
| 2026.05.28 | ₩278,215 | ₩280,241 | ₩277,222 | ₩279,382 | +0.42% | 664.4만 |
|---|
| 2026.05.27 | ₩279,114 | ₩280,026 | ₩278,161 | ₩278,362 | -0.27% | 974.6만 |
|---|
| 2026.05.26 | ₩278,818 | ₩279,288 | ₩277,611 | ₩278,564 | -0.09% | 1031.8만 |
|---|
| 2026.05.22 | ₩276,001 | ₩277,665 | ₩275,719 | ₩277,142 | +0.41% | 1114.8만 |
|---|
| 2026.05.21 | ₩272,258 | ₩274,888 | ₩270,742 | ₩274,633 | +0.87% | 1150.4만 |
|---|
| 2026.05.20 | ₩270,970 | ₩273,667 | ₩269,253 | ₩273,452 | +0.92% | 1898.6만 |
|---|
| 2026.05.19 | ₩270,970 | ₩271,856 | ₩269,535 | ₩270,487 | -0.18% | 1054.9만 |
|---|
| 2026.05.18 | ₩270,836 | ₩272,714 | ₩270,273 | ₩272,070 | +0.46% | 1379.2만 |
|---|
| 2026.05.15 | ₩271,802 | ₩272,231 | ₩270,259 | ₩270,407 | -0.51% | 895.7만 |
|---|
| 2026.05.14 | ₩272,956 | ₩274,364 | ₩272,392 | ₩273,224 | +0.10% | 984.2만 |
|---|
| 2026.05.13 | ₩273,251 | ₩273,251 | ₩271,453 | ₩272,231 | -0.37% | 738.9만 |
|---|
| 2026.05.12 | ₩273,318 | ₩273,801 | ₩271,225 | ₩273,425 | +0.04% | 957.6만 |
|---|
| 2026.05.11 | ₩274,297 | ₩274,780 | ₩273,197 | ₩273,667 | -0.23% | 742.9만 |
|---|
| 2026.05.08 | ₩274,284 | ₩274,458 | ₩272,594 | ₩273,814 | -0.17% | 849.3만 |
|---|
| 2026.05.07 | ₩274,968 | ₩275,733 | ₩272,272 | ₩273,063 | -0.69% | 1015.1만 |
|---|
| 2026.05.06 | ₩274,458 | ₩275,706 | ₩273,761 | ₩274,821 | +0.13% | 1090.8만 |
|---|
| 2026.05.05 | ₩271,373 | ₩273,385 | ₩270,487 | ₩272,661 | +0.47% | 656.6만 |
|---|
| 2026.05.04 | ₩271,494 | ₩273,117 | ₩269,964 | ₩270,514 | -0.36% | 949.5만 |
|---|
| 2026.05.01 | ₩273,694 | ₩274,096 | ₩272,057 | ₩272,097 | -0.58% | 1381.1만 |
|---|
| 2026.04.30 | ₩269,038 | ₩273,077 | ₩268,582 | ₩272,929 | +1.45% | 959.1만 |
|---|
| 2026.04.29 | ₩269,374 | ₩270,018 | ₩267,912 | ₩268,864 | -0.19% | 826.9만 |
|---|
| 2026.04.28 | ₩270,715 | ₩271,373 | ₩268,529 | ₩269,334 | -0.51% | 656만 |
|---|
| 2026.04.27 | ₩270,957 | ₩272,258 | ₩270,568 | ₩270,715 | -0.09% | 686.7만 |
|---|
| 2026.04.24 | ₩271,775 | ₩272,258 | ₩270,528 | ₩271,037 | -0.27% | 881.7만 |
|---|
| 2026.04.23 | ₩271,587 | ₩272,258 | ₩268,824 | ₩271,601 | +0.00% | 1070.4만 |
|---|
| 2026.04.22 | ₩273,385 | ₩273,935 | ₩270,917 | ₩271,614 | -0.65% | 719.8만 |
|---|
| 2026.04.21 | ₩274,043 | ₩275,263 | ₩271,279 | ₩271,735 | -0.84% | 870.2만 |
|---|
| 2026.04.20 | ₩271,923 | ₩273,586 | ₩271,896 | ₩273,412 | +0.55% | 606.2만 |
|---|
| 2026.04.17 | ₩270,581 | ₩273,788 | ₩270,501 | ₩272,553 | +0.73% | 1080.7만 |
|---|
| 2026.04.16 | ₩268,448 | ₩269,763 | ₩268,193 | ₩269,173 | +0.27% | 980.3만 |
|---|
| 2026.04.15 | ₩267,952 | ₩268,582 | ₩266,879 | ₩267,952 | 0.00% | 866.7만 |
|---|
| 2026.04.14 | ₩267,093 | ₩268,354 | ₩266,342 | ₩267,858 | +0.29% | 1028.4만 |
|---|
| 2026.04.13 | ₩263,256 | ₩266,879 | ₩262,881 | ₩266,744 | +1.32% | 578.9만 |
|---|
| 2026.04.10 | ₩265,966 | ₩266,208 | ₩263,390 | ₩263,820 | -0.81% | 670.2만 |
|---|
| 2026.04.09 | ₩264,611 | ₩266,610 | ₩264,021 | ₩265,738 | +0.43% | 732.1만 |
|---|
| 2026.04.08 | ₩264,692 | ₩266,033 | ₩264,182 | ₩265,577 | +0.33% | 1117.4만 |
|---|
| 2026.04.07 | ₩259,379 | ₩260,291 | ₩258,118 | ₩259,580 | +0.08% | 838.3만 |
|---|
| 2026.04.06 | ₩258,856 | ₩260,291 | ₩258,319 | ₩260,157 | +0.50% | 460만 |
|---|
| 2026.04.02 | ₩255,636 | ₩260,667 | ₩255,180 | ₩259,044 | +1.33% | 1079.7만 |
|---|
| 2026.04.01 | ₩258,306 | ₩259,554 | ₩257,823 | ₩258,306 | 0.00% | 1758.9만 |
|---|
| 2026.03.31 | ₩254,925 | ₩258,440 | ₩253,195 | ₩257,474 | +1.00% | 1969.7만 |
|---|
| 2026.03.30 | ₩255,113 | ₩255,381 | ₩251,357 | ₩252,309 | -1.10% | 1094.7만 |
|---|
| 2026.03.27 | ₩255,475 | ₩255,824 | ₩252,255 | ₩252,832 | -1.03% | 1399.9만 |
|---|
| 2026.03.26 | ₩257,192 | ₩259,594 | ₩256,025 | ₩256,347 | -0.33% | 1714.6만 |
|---|
| 2026.03.25 | ₩259,540 | ₩260,466 | ₩256,696 | ₩258,722 | -0.32% | 1401.7만 |
|---|
| 2026.03.24 | ₩255,596 | ₩258,883 | ₩255,006 | ₩257,474 | +0.73% | 1525.9만 |
|---|
| 2026.03.23 | ₩258,252 | ₩260,332 | ₩256,830 | ₩257,166 | -0.42% | 1596.6만 |
|---|
| 2026.03.20 | ₩258,963 | ₩259,486 | ₩254,228 | ₩255,542 | -1.32% | 1531.2만 |
|---|
| 2026.03.19 | ₩257,930 | ₩260,895 | ₩257,447 | ₩259,352 | +0.55% | 1737.1만 |
|---|
| 2026.03.18 | ₩261,807 | ₩262,465 | ₩259,446 | ₩259,554 | -0.86% | 1251.5만 |
|---|
| 2026.03.17 | ₩263,364 | ₩264,625 | ₩262,827 | ₩263,015 | -0.13% | 1097.8만 |
|---|
| 2026.03.16 | ₩261,942 | ₩263,203 | ₩261,056 | ₩261,552 | -0.15% | 1212.9만 |
|---|
| 2026.03.13 | ₩261,633 | ₩262,518 | ₩259,312 | ₩259,621 | -0.77% | 1302.3만 |
|---|
| 2026.03.12 | ₩261,432 | ₩262,961 | ₩259,607 | ₩259,634 | -0.69% | 2479.4만 |
|---|
| 2026.03.11 | ₩264,303 | ₩264,799 | ₩262,518 | ₩263,712 | -0.22% | 1688.8만 |
|---|
| 2026.03.10 | ₩266,221 | ₩267,751 | ₩264,088 | ₩264,584 | -0.61% | 1930.4만 |
|---|
| 2026.03.09 | ₩263,323 | ₩267,308 | ₩260,224 | ₩266,583 | +1.24% | 2682.8만 |
|---|
| 2026.03.06 | ₩266,221 | ₩266,664 | ₩263,645 | ₩265,832 | -0.15% | 2363.4만 |
|---|
| 2026.03.05 | ₩270,715 | ₩271,950 | ₩267,590 | ₩269,038 | -0.62% | 2314.5만 |
|---|
| 2026.03.04 | ₩271,936 | ₩272,808 | ₩270,219 | ₩272,191 | +0.09% | 1669.7만 |
|---|
| 2026.03.03 | ₩269,723 | ₩272,379 | ₩266,369 | ₩271,104 | +0.51% | 3731.6만 |
|---|
| 2026.03.02 | ₩272,795 | ₩275,344 | ₩272,124 | ₩274,472 | +0.61% | 2203.7만 |
|---|
| 2026.02.27 | ₩272,835 | ₩275,129 | ₩272,218 | ₩274,982 | +0.79% | 1623.5만 |
|---|
| 2026.02.26 | ₩273,841 | ₩275,062 | ₩272,580 | ₩274,660 | +0.30% | 2386.6만 |
|---|
| 2026.02.25 | ₩273,814 | ₩273,868 | ₩271,333 | ₩273,117 | -0.25% | 1677.2만 |
|---|
| 2026.02.24 | ₩270,836 | ₩273,291 | ₩270,715 | ₩272,956 | +0.78% | 1972.5만 |
|---|
| 2026.02.23 | ₩272,849 | ₩273,788 | ₩269,723 | ₩270,796 | -0.75% | 1643.8만 |
|---|
| 2026.02.20 | ₩271,668 | ₩274,727 | ₩271,453 | ₩273,801 | +0.79% | 2728만 |
|---|
| 2026.02.19 | ₩272,459 | ₩273,157 | ₩270,903 | ₩272,527 | +0.02% | 1544.8만 |
|---|
| 2026.02.18 | ₩272,111 | ₩273,975 | ₩271,333 | ₩273,103 | +0.36% | 2093.4만 |
|---|
| 2026.02.17 | ₩272,446 | ₩273,653 | ₩269,454 | ₩271,695 | -0.28% | 2978.7만 |
|---|
| 2026.02.13 | ₩269,924 | ₩273,439 | ₩268,891 | ₩272,164 | +0.83% | 2935.9만 |
|---|
| 2026.02.12 | ₩274,043 | ₩275,344 | ₩268,837 | ₩269,374 | -1.70% | 3864.1만 |
|---|
| 2026.02.11 | ₩273,533 | ₩273,908 | ₩271,708 | ₩272,956 | -0.21% | 1889.7만 |
|---|
| 2026.02.10 | ₩271,735 | ₩273,492 | ₩271,628 | ₩272,473 | +0.27% | 1678.4만 |
|---|
| 2026.02.09 | ₩270,474 | ₩272,097 | ₩269,642 | ₩271,507 | +0.38% | 1460.1만 |
|---|
| 2026.02.06 | ₩268,408 | ₩271,655 | ₩268,180 | ₩271,346 | +1.09% | 2692.2만 |
|---|
| 2026.02.05 | ₩267,831 | ₩268,368 | ₩265,792 | ₩266,382 | -0.54% | 3658.7만 |
|---|
| 2026.02.04 | ₩267,268 | ₩269,588 | ₩267,133 | ₩268,716 | +0.54% | 3131.9만 |
|---|
| 2026.02.03 | ₩266,610 | ₩268,421 | ₩264,262 | ₩266,396 | -0.08% | 2899.9만 |
|---|
| 2026.02.02 | ₩265,215 | ₩267,415 | ₩264,491 | ₩267,107 | +0.71% | 1461.9만 |
|---|
| 2026.01.30 | ₩265,644 | ₩266,610 | ₩263,283 | ₩265,738 | +0.04% | 2540.3만 |
|---|
| 2026.01.29 | ₩267,214 | ₩268,180 | ₩264,477 | ₩266,328 | -0.33% | 2392.6만 |
|---|
| 2026.01.28 | ₩266,865 | ₩267,616 | ₩265,510 | ₩265,980 | -0.33% | 2080.6만 |
|---|
| 2026.01.27 | ₩267,200 | ₩267,536 | ₩266,409 | ₩266,879 | -0.12% | 1055.4만 |
|---|
| 2026.01.26 | ₩267,268 | ₩268,032 | ₩266,905 | ₩267,294 | +0.01% | 1308.1만 |
|---|
| 2026.01.23 | ₩267,361 | ₩267,603 | ₩265,671 | ₩266,664 | -0.26% | 1350.1만 |
|---|
| 2026.01.22 | ₩268,448 | ₩269,360 | ₩267,590 | ₩267,858 | -0.22% | 1709.5만 |
|---|
| 2026.01.21 | ₩264,531 | ₩268,166 | ₩264,437 | ₩267,509 | +1.13% | 1961.9만 |
|---|
| 2026.01.20 | ₩264,115 | ₩265,510 | ₩262,653 | ₩263,055 | -0.40% | 2111.1만 |
|---|
| 2026.01.16 | ₩267,375 | ₩268,019 | ₩266,570 | ₩267,040 | -0.13% | 1391.4만 |
|---|
| 2026.01.15 | ₩267,402 | ₩268,462 | ₩266,637 | ₩267,724 | +0.12% | 2066.6만 |
|---|
| 2026.01.14 | ₩264,933 | ₩266,543 | ₩264,880 | ₩266,543 | +0.61% | 2485.8만 |
|---|
| 2026.01.13 | ₩265,805 | ₩266,167 | ₩264,437 | ₩265,336 | -0.18% | 1815만 |
|---|
| 2026.01.12 | ₩264,397 | ₩265,470 | ₩263,726 | ₩265,336 | +0.36% | 1247만 |
|---|
| 2026.01.09 | ₩264,289 | ₩265,725 | ₩263,793 | ₩265,094 | +0.30% | 1422.3만 |
|---|
| 2026.01.08 | ₩260,748 | ₩264,249 | ₩260,493 | ₩263,565 | +1.08% | 2139.2만 |
|---|
| 2026.01.07 | ₩264,504 | ₩264,933 | ₩261,163 | ₩261,324 | -1.20% | 1981.9만 |
|---|
| 2026.01.06 | ₩260,841 | ₩264,625 | ₩260,815 | ₩264,289 | +1.32% | 1810.1만 |
|---|
| 2026.01.05 | ₩258,936 | ₩261,928 | ₩258,708 | ₩261,137 | +0.85% | 1752.6만 |
|---|
| 2026.01.02 | ₩257,863 | ₩259,312 | ₩256,294 | ₩258,735 | +0.34% | 1372.3만 |
|---|
| 2025.12.31 | ₩259,138 | ₩259,138 | ₩256,937 | ₩256,991 | -0.83% | 1268.5만 |
|---|
| 2025.12.30 | ₩259,647 | ₩259,929 | ₩259,138 | ₩259,205 | -0.17% | 508.9만 |
|---|
| 2025.12.29 | ₩259,741 | ₩260,345 | ₩259,097 | ₩259,621 | -0.05% | 738.1만 |
|---|
| 2025.12.26 | ₩259,996 | ₩260,171 | ₩259,151 | ₩260,050 | +0.02% | 957.1만 |
|---|
| 2025.12.24 | ₩259,151 | ₩260,412 | ₩258,923 | ₩259,983 | +0.32% | 419.3만 |
|---|
| 2025.12.23 | ₩259,379 | ₩259,808 | ₩258,561 | ₩259,044 | -0.13% | 642.3만 |
|---|
| 2025.12.22 | ₩258,400 | ₩259,902 | ₩258,145 | ₩259,647 | +0.48% | 832.2만 |
|---|
| 2025.12.19 | ₩257,903 | ₩259,621 | ₩257,675 | ₩258,762 | +0.33% | 1370.8만 |
|---|
| 2025.12.18 | ₩258,816 | ₩259,943 | ₩257,327 | ₩257,823 | -0.38% | 1812.4만 |
|---|
| 2025.12.17 | ₩258,185 | ₩259,741 | ₩256,964 | ₩257,273 | -0.35% | 1354.6만 |
|---|
| 2025.12.16 | ₩259,956 | ₩260,211 | ₩257,031 | ₩257,970 | -0.76% | 1600.6만 |
|---|
| 2025.12.15 | ₩260,949 | ₩261,029 | ₩258,802 | ₩259,795 | -0.44% | 2660.6만 |
|---|
| 2025.12.12 | ₩262,049 | ₩262,237 | ₩259,004 | ₩259,473 | -0.98% | 2681.7만 |
|---|
| 2025.12.11 | ₩258,950 | ₩261,445 | ₩258,923 | ₩261,244 | +0.89% | 1785.3만 |
|---|
| 2025.12.10 | ₩255,918 | ₩259,728 | ₩255,717 | ₩259,151 | +1.26% | 1796.9만 |
|---|
| 2025.12.09 | ₩255,851 | ₩257,166 | ₩255,462 | ₩255,556 | -0.12% | 789.7만 |
|---|
| 2025.12.08 | ₩257,903 | ₩257,944 | ₩255,797 | ₩256,039 | -0.72% | 868.6만 |
|---|
| 2025.12.05 | ₩257,340 | ₩258,668 | ₩257,031 | ₩257,581 | +0.09% | 1288.7만 |
|---|
| 2025.12.04 | ₩256,884 | ₩257,662 | ₩256,253 | ₩256,978 | +0.04% | 1108.7만 |
|---|
| 2025.12.03 | ₩255,261 | ₩257,072 | ₩255,234 | ₩256,897 | +0.64% | 1357.7만 |
|---|
| 2025.12.02 | ₩255,891 | ₩255,904 | ₩254,268 | ₩254,952 | -0.37% | 1171.4만 |
|---|
| 2025.12.01 | ₩255,354 | ₩257,112 | ₩255,059 | ₩255,193 | -0.06% | 1303.5만 |
|---|
| 2025.11.28 | ₩255,851 | ₩257,353 | ₩255,650 | ₩256,951 | +0.43% | 518.6만 |
|---|
| 2025.11.26 | ₩254,093 | ₩256,455 | ₩253,973 | ₩255,569 | +0.58% | 1464.4만 |
|---|
| 2025.11.25 | ₩250,847 | ₩254,268 | ₩250,739 | ₩253,798 | +1.18% | 2272.7만 |
|---|
| 2025.11.24 | ₩249,787 | ₩251,088 | ₩248,566 | ₩250,243 | +0.18% | 1583.4만 |
|---|
| 2025.11.21 | ₩245,789 | ₩250,619 | ₩245,252 | ₩249,210 | +1.39% | 5750.9만 |
|---|
| 2025.11.20 | ₩249,854 | ₩250,578 | ₩244,313 | ₩244,407 | -2.18% | 4516.9만 |
|---|
| 2025.11.19 | ₩248,003 | ₩248,673 | ₩246,406 | ₩247,426 | -0.23% | 2190.4만 |
|---|
| 2025.11.18 | ₩247,305 | ₩249,599 | ₩246,661 | ₩248,177 | +0.35% | 3968.5만 |
|---|
| 2025.11.17 | ₩251,035 | ₩251,558 | ₩247,318 | ₩248,029 | -1.20% | 2482.1만 |
|---|
| 2025.11.14 | ₩251,035 | ₩252,832 | ₩250,243 | ₩251,330 | +0.12% | 3118.4만 |
|---|
| 2025.11.13 | ₩254,415 | ₩255,341 | ₩251,840 | ₩252,255 | -0.85% | 2390.6만 |
|---|
| 2025.11.12 | ₩254,818 | ₩256,146 | ₩254,818 | ₩255,140 | +0.13% | 1768.4만 |
|---|
| 2025.11.11 | ₩253,382 | ₩255,193 | ₩253,221 | ₩254,536 | +0.46% | 1146.6만 |
|---|
| 2025.11.10 | ₩252,591 | ₩253,570 | ₩250,954 | ₩253,074 | +0.19% | 1598.3만 |
|---|
| 2025.11.07 | ₩249,089 | ₩251,732 | ₩248,660 | ₩251,625 | +1.02% | 2416.7만 |
|---|
| 2025.11.06 | ₩251,061 | ₩252,135 | ₩249,036 | ₩249,532 | -0.61% | 1914.1만 |
|---|
| 2025.11.05 | ₩249,773 | ₩252,188 | ₩249,559 | ₩251,303 | +0.61% | 1532.3만 |
|---|
| 2025.11.04 | ₩249,800 | ₩250,820 | ₩249,183 | ₩249,841 | +0.02% | 1593.4만 |
|---|
| 2025.11.03 | ₩252,175 | ₩252,175 | ₩248,821 | ₩251,504 | -0.27% | 1603.1만 |
|---|
| 2025.10.31 | ₩251,021 | ₩252,859 | ₩250,686 | ₩252,121 | +0.44% | 1499.4만 |
|---|
| 2025.10.30 | ₩251,558 | ₩254,214 | ₩251,437 | ₩251,571 | +0.01% | 1621.4만 |
|---|
| 2025.10.29 | ₩254,697 | ₩255,073 | ₩251,826 | ₩252,658 | -0.80% | 2583.2만 |
|---|
| 2025.10.28 | ₩257,259 | ₩257,259 | ₩255,368 | ₩255,515 | -0.68% | 1259.7만 |
|---|
| 2025.10.27 | ₩257,890 | ₩258,024 | ₩256,951 | ₩257,729 | -0.06% | 1031.1만 |
|---|
| 2025.10.24 | ₩257,729 | ₩257,877 | ₩256,481 | ₩256,589 | -0.44% | 1301.2만 |
|---|
| 2025.10.23 | ₩255,059 | ₩256,361 | ₩254,335 | ₩255,891 | +0.33% | 980.9만 |
|---|
| 2025.10.22 | ₩256,025 | ₩256,401 | ₩253,771 | ₩254,684 | -0.52% | 1508.9만 |
|---|
| 2025.10.21 | ₩254,710 | ₩256,683 | ₩254,402 | ₩255,918 | +0.47% | 944.5만 |
|---|
| 2025.10.20 | ₩253,584 | ₩255,113 | ₩253,557 | ₩254,751 | +0.46% | 917.2만 |
|---|
| 2025.10.17 | ₩250,927 | ₩252,712 | ₩250,659 | ₩252,229 | +0.52% | 2104.2만 |
|---|
| 2025.10.16 | ₩253,852 | ₩254,174 | ₩250,109 | ₩250,954 | -1.14% | 2057만 |
|---|
| 2025.10.15 | ₩254,093 | ₩255,569 | ₩251,450 | ₩253,356 | -0.29% | 1107.9만 |
|---|
| 2025.10.14 | ₩248,928 | ₩253,959 | ₩248,754 | ₩252,846 | +1.57% | 1754.4만 |
|---|
| 2025.10.13 | ₩250,109 | ₩251,598 | ₩249,666 | ₩250,766 | +0.26% | 1608.9만 |
|---|
| 2025.10.10 | ₩254,348 | ₩254,912 | ₩248,311 | ₩248,351 | -2.36% | 4048.5만 |
|---|