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 | ₩283,848 | ₩284,930 | ₩283,487 | ₩284,596 | +0.26% | 653.5만 |
| 2026.10.08 | ₩280,508 | ₩283,193 | ₩280,281 | ₩283,033 | +0.90% | 1241.4만 |
| 2026.10.07 | ₩282,111 | ₩282,779 | ₩280,642 | ₩281,336 | -0.27% | 733.9만 |
| 2026.10.06 | ₩282,953 | ₩284,449 | ₩282,592 | ₩283,647 | +0.25% | 1199.6만 |
| 2026.10.05 | ₩280,361 | ₩282,472 | ₩279,092 | ₩282,031 | +0.60% | 579.8만 |
| 2026.10.02 | ₩280,762 | ₩281,457 | ₩279,453 | ₩280,174 | -0.21% | 936.2만 |
| 2026.10.01 | ₩278,144 | ₩279,600 | ₩276,741 | ₩279,199 | +0.38% | 1412.6만 |
| 2026.09.30 | ₩280,401 | ₩280,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩277,890 |
| -0.90% |
| 736.1만 |
| 2026.09.29 | ₩280,067 | ₩280,682 | ₩278,491 | ₩279,867 | -0.07% | 640.4만 |
|---|
| 2026.09.28 | ₩280,682 | ₩281,563 | ₩279,239 | ₩280,187 | -0.18% | 814만 |
|---|
| 2026.09.25 | ₩281,416 | ₩282,565 | ₩280,388 | ₩282,018 | +0.21% | 565.1만 |
|---|
| 2026.09.24 | ₩281,964 | ₩282,499 | ₩280,281 | ₩280,882 | -0.38% | 770.9만 |
|---|
| 2026.09.23 | ₩283,567 | ₩283,928 | ₩282,178 | ₩282,285 | -0.45% | 596.4만 |
|---|
| 2026.09.22 | ₩285,291 | ₩285,705 | ₩283,621 | ₩284,275 | -0.36% | 654.2만 |
|---|
| 2026.09.21 | ₩284,008 | ₩284,810 | ₩282,686 | ₩284,115 | +0.04% | 565.3만 |
|---|
| 2026.09.18 | ₩284,329 | ₩284,516 | ₩282,752 | ₩283,594 | -0.26% | 602.4만 |
|---|
| 2026.09.17 | ₩286,039 | ₩286,252 | ₩284,476 | ₩284,957 | -0.38% | 523.3만 |
|---|
| 2026.09.16 | ₩286,132 | ₩286,560 | ₩281,817 | ₩283,581 | -0.89% | 804.6만 |
|---|
| 2026.09.15 | ₩286,813 | ₩287,014 | ₩285,384 | ₩285,825 | -0.34% | 711.3만 |
|---|
| 2026.09.14 | ₩286,747 | ₩288,256 | ₩286,292 | ₩287,228 | +0.17% | 672.6만 |
|---|
| 2026.09.11 | ₩287,201 | ₩287,655 | ₩286,333 | ₩287,041 | -0.06% | 531.8만 |
|---|
| 2026.09.10 | ₩285,624 | ₩286,466 | ₩284,583 | ₩284,770 | -0.30% | 803만 |
|---|
| 2026.09.09 | ₩288,737 | ₩289,111 | ₩286,693 | ₩286,733 | -0.69% | 703.9만 |
|---|
| 2026.09.08 | ₩291,382 | ₩291,756 | ₩289,392 | ₩289,525 | -0.64% | 650.4만 |
|---|
| 2026.09.04 | ₩292,304 | ₩293,586 | ₩291,903 | ₩292,558 | +0.09% | 444.2만 |
|---|
| 2026.09.03 | ₩293,319 | ₩294,268 | ₩291,783 | ₩293,960 | +0.22% | 544.6만 |
|---|
| 2026.09.02 | ₩290,861 | ₩292,731 | ₩290,741 | ₩292,023 | +0.40% | 598.9만 |
|---|
| 2026.09.01 | ₩292,384 | ₩293,146 | ₩290,153 | ₩290,674 | -0.58% | 690만 |
|---|
| 2026.08.31 | ₩293,586 | ₩293,894 | ₩292,758 | ₩293,079 | -0.17% | 609.2만 |
|---|
| 2026.08.28 | ₩296,352 | ₩296,752 | ₩294,308 | ₩294,815 | -0.52% | 541.3만 |
|---|
| 2026.08.27 | ₩295,978 | ₩296,712 | ₩295,550 | ₩295,831 | -0.05% | 519.7만 |
|---|
| 2026.08.26 | ₩295,644 | ₩297,527 | ₩295,550 | ₩296,712 | +0.36% | 461.2만 |
|---|
| 2026.08.25 | ₩296,886 | ₩296,939 | ₩295,550 | ₩296,258 | -0.21% | 559.8만 |
|---|
| 2026.08.24 | ₩296,231 | ₩296,993 | ₩295,577 | ₩296,472 | +0.08% | 482.3만 |
|---|
| 2026.08.21 | ₩295,630 | ₩296,752 | ₩295,256 | ₩296,125 | +0.17% | 522.1만 |
|---|
| 2026.08.20 | ₩294,882 | ₩296,699 | ₩294,147 | ₩294,268 | -0.21% | 556.7만 |
|---|
| 2026.08.19 | ₩296,044 | ₩298,489 | ₩295,831 | ₩296,659 | +0.21% | 759.2만 |
|---|
| 2026.08.18 | ₩295,042 | ₩295,804 | ₩293,506 | ₩293,613 | -0.48% | 562.4만 |
|---|
| 2026.08.17 | ₩296,659 | ₩296,846 | ₩294,869 | ₩294,949 | -0.58% | 509.2만 |
|---|
| 2026.08.14 | ₩297,808 | ₩297,848 | ₩297,006 | ₩297,594 | -0.07% | 381만 |
|---|
| 2026.08.13 | ₩296,258 | ₩297,781 | ₩295,884 | ₩297,541 | +0.43% | 640.7만 |
|---|
| 2026.08.12 | ₩295,163 | ₩295,724 | ₩293,720 | ₩295,336 | +0.06% | 479.1만 |
|---|
| 2026.08.11 | ₩293,854 | ₩295,537 | ₩293,773 | ₩294,815 | +0.33% | 721.4만 |
|---|
| 2026.08.10 | ₩294,268 | ₩294,455 | ₩293,105 | ₩294,187 | -0.03% | 633.3만 |
|---|
| 2026.08.07 | ₩292,598 | ₩294,388 | ₩291,770 | ₩294,014 | +0.48% | 623.4만 |
|---|
| 2026.08.06 | ₩294,107 | ₩294,107 | ₩291,489 | ₩291,997 | -0.72% | 548.6만 |
|---|
| 2026.08.05 | ₩294,989 | ₩295,350 | ₩292,878 | ₩293,533 | -0.49% | 810.6만 |
|---|
| 2026.08.04 | ₩290,647 | ₩294,495 | ₩289,779 | ₩294,201 | +1.22% | 918.5만 |
|---|
| 2026.08.03 | ₩288,376 | ₩290,247 | ₩288,376 | ₩290,033 | +0.57% | 853만 |
|---|
| 2026.07.31 | ₩287,775 | ₩288,056 | ₩285,277 | ₩287,228 | -0.19% | 973만 |
|---|
| 2026.07.30 | ₩288,323 | ₩288,483 | ₩284,623 | ₩287,722 | -0.21% | 1336.6만 |
|---|
| 2026.07.29 | ₩290,153 | ₩291,369 | ₩287,949 | ₩288,189 | -0.68% | 1299.2만 |
|---|
| 2026.07.28 | ₩288,777 | ₩291,289 | ₩288,537 | ₩290,808 | +0.70% | 1286.4만 |
|---|
| 2026.07.27 | ₩286,947 | ₩288,336 | ₩286,493 | ₩287,455 | +0.18% | 600.2만 |
|---|
| 2026.07.24 | ₩283,701 | ₩286,506 | ₩283,514 | ₩285,304 | +0.57% | 726.9만 |
|---|
| 2026.07.23 | ₩283,340 | ₩284,462 | ₩282,231 | ₩283,100 | -0.08% | 719만 |
|---|
| 2026.07.22 | ₩284,583 | ₩285,798 | ₩283,701 | ₩284,142 | -0.15% | 423.5만 |
|---|
| 2026.07.21 | ₩283,968 | ₩284,743 | ₩282,926 | ₩284,222 | +0.09% | 636.3만 |
|---|
| 2026.07.20 | ₩285,705 | ₩285,878 | ₩283,354 | ₩283,768 | -0.68% | 643.3만 |
|---|
| 2026.07.17 | ₩286,359 | ₩288,483 | ₩284,609 | ₩285,037 | -0.46% | 1217.6만 |
|---|
| 2026.07.16 | ₩284,649 | ₩287,348 | ₩284,636 | ₩287,294 | +0.93% | 712.5만 |
|---|
| 2026.07.15 | ₩285,544 | ₩286,092 | ₩283,941 | ₩284,502 | -0.36% | 841.3만 |
|---|
| 2026.07.14 | ₩286,065 | ₩287,081 | ₩284,836 | ₩285,144 | -0.32% | 905만 |
|---|
| 2026.07.13 | ₩286,520 | ₩287,882 | ₩285,611 | ₩286,186 | -0.12% | 689.9만 |
|---|
| 2026.07.10 | ₩286,079 | ₩286,680 | ₩284,623 | ₩286,279 | +0.07% | 554만 |
|---|
| 2026.07.09 | ₩284,329 | ₩286,132 | ₩283,848 | ₩285,210 | +0.31% | 727.8만 |
|---|
| 2026.07.08 | ₩285,264 | ₩285,478 | ₩282,458 | ₩283,474 | -0.63% | 1364.7만 |
|---|
| 2026.07.07 | ₩288,296 | ₩289,044 | ₩286,560 | ₩286,854 | -0.50% | 804.4만 |
|---|
| 2026.07.06 | ₩287,268 | ₩287,842 | ₩286,052 | ₩287,214 | -0.02% | 644.2만 |
|---|
| 2026.07.02 | ₩286,533 | ₩288,029 | ₩284,930 | ₩287,094 | +0.20% | 1068만 |
|---|
| 2026.07.01 | ₩283,981 | ₩287,147 | ₩283,981 | ₩285,090 | +0.39% | 1258.8만 |
|---|
| 2026.06.30 | ₩284,262 | ₩285,023 | ₩283,207 | ₩284,235 | -0.01% | 900.2만 |
|---|
| 2026.06.29 | ₩284,569 | ₩285,037 | ₩283,327 | ₩284,609 | +0.01% | 1140.8만 |
|---|
| 2026.06.26 | ₩282,338 | ₩284,663 | ₩280,949 | ₩280,949 | -0.49% | 1675.1만 |
|---|
| 2026.06.25 | ₩283,060 | ₩285,598 | ₩282,365 | ₩282,873 | -0.07% | 1383.1만 |
|---|
| 2026.06.24 | ₩279,707 | ₩282,605 | ₩279,533 | ₩281,042 | +0.48% | 824.4만 |
|---|
| 2026.06.23 | ₩278,317 | ₩280,107 | ₩277,382 | ₩279,052 | +0.26% | 1094.3만 |
|---|
| 2026.06.22 | ₩279,907 | ₩280,989 | ₩279,333 | ₩280,014 | +0.04% | 725.6만 |
|---|
| 2026.06.18 | ₩282,165 | ₩282,258 | ₩280,228 | ₩280,481 | -0.60% | 1081.2만 |
|---|
| 2026.06.17 | ₩283,354 | ₩284,542 | ₩278,651 | ₩279,186 | -1.47% | 1135.6만 |
|---|
| 2026.06.16 | ₩285,197 | ₩286,279 | ₩283,313 | ₩283,434 | -0.62% | 616.7만 |
|---|
| 2026.06.15 | ₩285,344 | ₩286,266 | ₩284,035 | ₩284,382 | -0.34% | 798.1만 |
|---|
| 2026.06.12 | ₩281,470 | ₩283,367 | ₩280,067 | ₩282,739 | +0.45% | 1141.3만 |
|---|
| 2026.06.11 | ₩276,981 | ₩281,149 | ₩276,353 | ₩280,201 | +1.16% | 1675.2만 |
|---|
| 2026.06.10 | ₩278,571 | ₩280,441 | ₩275,792 | ₩275,899 | -0.96% | 1101.6만 |
|---|
| 2026.06.09 | ₩278,718 | ₩281,016 | ₩274,844 | ₩279,453 | +0.26% | 1717만 |
|---|
| 2026.06.08 | ₩278,718 | ₩279,306 | ₩277,128 | ₩277,342 | -0.49% | 777.1만 |
|---|
| 2026.06.05 | ₩280,361 | ₩281,016 | ₩276,915 | ₩277,636 | -0.97% | 1097만 |
|---|
| 2026.06.04 | ₩280,562 | ₩281,804 | ₩280,187 | ₩281,644 | +0.39% | 1014.3만 |
|---|
| 2026.06.03 | ₩279,773 | ₩280,281 | ₩278,985 | ₩279,533 | -0.09% | 976.5만 |
|---|
| 2026.06.02 | ₩279,346 | ₩280,695 | ₩278,905 | ₩280,588 | +0.44% | 810.3만 |
|---|
| 2026.06.01 | ₩277,930 | ₩280,228 | ₩277,582 | ₩279,479 | +0.56% | 848.5만 |
|---|
| 2026.05.29 | ₩278,865 | ₩279,626 | ₩278,144 | ₩278,972 | +0.04% | 857.8만 |
|---|
| 2026.05.28 | ₩277,035 | ₩279,052 | ₩276,046 | ₩278,197 | +0.42% | 664.4만 |
|---|
| 2026.05.27 | ₩277,930 | ₩278,838 | ₩276,981 | ₩277,182 | -0.27% | 974.6만 |
|---|
| 2026.05.26 | ₩277,636 | ₩278,103 | ₩276,434 | ₩277,382 | -0.09% | 1031.8만 |
|---|
| 2026.05.22 | ₩274,831 | ₩276,487 | ₩274,550 | ₩275,966 | +0.41% | 1114.8만 |
|---|
| 2026.05.21 | ₩271,103 | ₩273,722 | ₩269,594 | ₩273,468 | +0.87% | 1150.4만 |
|---|
| 2026.05.20 | ₩269,821 | ₩272,506 | ₩268,111 | ₩272,292 | +0.92% | 1898.6만 |
|---|
| 2026.05.19 | ₩269,821 | ₩270,703 | ₩268,392 | ₩269,340 | -0.18% | 1054.9만 |
|---|
| 2026.05.18 | ₩269,687 | ₩271,558 | ₩269,126 | ₩270,916 | +0.46% | 1379.2만 |
|---|
| 2026.05.15 | ₩270,649 | ₩271,077 | ₩269,113 | ₩269,260 | -0.51% | 895.7만 |
|---|
| 2026.05.14 | ₩271,798 | ₩273,201 | ₩271,237 | ₩272,065 | +0.10% | 984.2만 |
|---|
| 2026.05.13 | ₩272,092 | ₩272,092 | ₩270,302 | ₩271,077 | -0.37% | 738.9만 |
|---|
| 2026.05.12 | ₩272,159 | ₩272,640 | ₩270,075 | ₩272,266 | +0.04% | 957.6만 |
|---|
| 2026.05.11 | ₩273,134 | ₩273,615 | ₩272,039 | ₩272,506 | -0.23% | 742.9만 |
|---|
| 2026.05.08 | ₩273,121 | ₩273,294 | ₩271,437 | ₩272,653 | -0.17% | 849.3만 |
|---|
| 2026.05.07 | ₩273,802 | ₩274,563 | ₩271,117 | ₩271,905 | -0.69% | 1015.1만 |
|---|
| 2026.05.06 | ₩273,294 | ₩274,537 | ₩272,600 | ₩273,655 | +0.13% | 1090.8만 |
|---|
| 2026.05.05 | ₩270,222 | ₩272,226 | ₩269,340 | ₩271,504 | +0.47% | 656.6만 |
|---|
| 2026.05.04 | ₩270,342 | ₩271,958 | ₩268,819 | ₩269,367 | -0.36% | 949.5만 |
|---|
| 2026.05.01 | ₩272,533 | ₩272,934 | ₩270,903 | ₩270,943 | -0.58% | 1381.1만 |
|---|
| 2026.04.30 | ₩267,897 | ₩271,918 | ₩267,443 | ₩271,771 | +1.45% | 959.1만 |
|---|
| 2026.04.29 | ₩268,231 | ₩268,873 | ₩266,775 | ₩267,724 | -0.19% | 826.9만 |
|---|
| 2026.04.28 | ₩269,567 | ₩270,222 | ₩267,390 | ₩268,191 | -0.51% | 656만 |
|---|
| 2026.04.27 | ₩269,808 | ₩271,103 | ₩269,420 | ₩269,567 | -0.09% | 686.7만 |
|---|
| 2026.04.24 | ₩270,623 | ₩271,103 | ₩269,380 | ₩269,888 | -0.27% | 881.7만 |
|---|
| 2026.04.23 | ₩270,436 | ₩271,103 | ₩267,684 | ₩270,449 | +0.00% | 1070.4만 |
|---|
| 2026.04.22 | ₩272,226 | ₩272,773 | ₩269,768 | ₩270,462 | -0.65% | 719.8만 |
|---|
| 2026.04.21 | ₩272,880 | ₩274,096 | ₩270,128 | ₩270,582 | -0.84% | 870.2만 |
|---|
| 2026.04.20 | ₩270,770 | ₩272,426 | ₩270,743 | ₩272,252 | +0.55% | 606.2만 |
|---|
| 2026.04.17 | ₩269,434 | ₩272,626 | ₩269,353 | ₩271,397 | +0.73% | 1080.7만 |
|---|
| 2026.04.16 | ₩267,310 | ₩268,619 | ₩267,056 | ₩268,031 | +0.27% | 980.3만 |
|---|
| 2026.04.15 | ₩266,815 | ₩267,443 | ₩265,747 | ₩266,815 | 0.00% | 866.7만 |
|---|
| 2026.04.14 | ₩265,960 | ₩267,216 | ₩265,212 | ₩266,722 | +0.29% | 1028.4만 |
|---|
| 2026.04.13 | ₩262,140 | ₩265,747 | ₩261,766 | ₩265,613 | +1.32% | 578.9만 |
|---|
| 2026.04.10 | ₩264,838 | ₩265,079 | ₩262,273 | ₩262,701 | -0.81% | 670.2만 |
|---|
| 2026.04.09 | ₩263,489 | ₩265,479 | ₩262,901 | ₩264,611 | +0.43% | 732.1만 |
|---|
| 2026.04.08 | ₩263,569 | ₩264,905 | ₩263,061 | ₩264,451 | +0.33% | 1117.4만 |
|---|
| 2026.04.07 | ₩258,279 | ₩259,187 | ₩257,023 | ₩258,479 | +0.08% | 838.3만 |
|---|
| 2026.04.06 | ₩257,758 | ₩259,187 | ₩257,224 | ₩259,054 | +0.50% | 460만 |
|---|
| 2026.04.02 | ₩254,552 | ₩259,561 | ₩254,098 | ₩257,945 | +1.33% | 1079.7만 |
|---|
| 2026.04.01 | ₩257,210 | ₩258,453 | ₩256,729 | ₩257,210 | 0.00% | 1758.9만 |
|---|
| 2026.03.31 | ₩253,844 | ₩257,344 | ₩252,121 | ₩256,382 | +1.00% | 1969.7만 |
|---|
| 2026.03.30 | ₩254,031 | ₩254,298 | ₩250,290 | ₩251,239 | -1.10% | 1094.7만 |
|---|
| 2026.03.27 | ₩254,392 | ₩254,739 | ₩251,186 | ₩251,760 | -1.03% | 1399.9만 |
|---|
| 2026.03.26 | ₩256,102 | ₩258,493 | ₩254,939 | ₩255,260 | -0.33% | 1714.6만 |
|---|
| 2026.03.25 | ₩258,439 | ₩259,361 | ₩255,607 | ₩257,624 | -0.32% | 1401.7만 |
|---|
| 2026.03.24 | ₩254,512 | ₩257,785 | ₩253,924 | ₩256,382 | +0.73% | 1525.9만 |
|---|
| 2026.03.23 | ₩257,157 | ₩259,228 | ₩255,741 | ₩256,075 | -0.42% | 1596.6만 |
|---|
| 2026.03.20 | ₩257,865 | ₩258,386 | ₩253,149 | ₩254,458 | -1.32% | 1531.2만 |
|---|
| 2026.03.19 | ₩256,836 | ₩259,789 | ₩256,355 | ₩258,252 | +0.55% | 1737.1만 |
|---|
| 2026.03.18 | ₩260,697 | ₩261,352 | ₩258,346 | ₩258,453 | -0.86% | 1251.5만 |
|---|
| 2026.03.17 | ₩262,247 | ₩263,502 | ₩261,712 | ₩261,899 | -0.13% | 1097.8만 |
|---|
| 2026.03.16 | ₩260,831 | ₩262,086 | ₩259,949 | ₩260,443 | -0.15% | 1212.9만 |
|---|
| 2026.03.13 | ₩260,523 | ₩261,405 | ₩258,212 | ₩258,520 | -0.77% | 1302.3만 |
|---|
| 2026.03.12 | ₩260,323 | ₩261,846 | ₩258,506 | ₩258,533 | -0.69% | 2479.4만 |
|---|
| 2026.03.11 | ₩263,182 | ₩263,676 | ₩261,405 | ₩262,594 | -0.22% | 1688.8만 |
|---|
| 2026.03.10 | ₩265,092 | ₩266,615 | ₩262,968 | ₩263,462 | -0.61% | 1930.4만 |
|---|
| 2026.03.09 | ₩262,207 | ₩266,174 | ₩259,121 | ₩265,453 | +1.24% | 2682.8만 |
|---|
| 2026.03.06 | ₩265,092 | ₩265,533 | ₩262,527 | ₩264,705 | -0.15% | 2363.4만 |
|---|
| 2026.03.05 | ₩269,567 | ₩270,796 | ₩266,455 | ₩267,897 | -0.62% | 2314.5만 |
|---|
| 2026.03.04 | ₩270,783 | ₩271,651 | ₩269,073 | ₩271,037 | +0.09% | 1669.7만 |
|---|
| 2026.03.03 | ₩268,579 | ₩271,224 | ₩265,239 | ₩269,955 | +0.51% | 3731.6만 |
|---|
| 2026.03.02 | ₩271,638 | ₩274,176 | ₩270,970 | ₩273,308 | +0.61% | 2203.7만 |
|---|
| 2026.02.27 | ₩271,678 | ₩273,962 | ₩271,063 | ₩273,815 | +0.79% | 1623.5만 |
|---|
| 2026.02.26 | ₩272,680 | ₩273,895 | ₩271,424 | ₩273,495 | +0.30% | 2386.6만 |
|---|
| 2026.02.25 | ₩272,653 | ₩272,707 | ₩270,182 | ₩271,958 | -0.25% | 1677.2만 |
|---|
| 2026.02.24 | ₩269,687 | ₩272,132 | ₩269,567 | ₩271,798 | +0.78% | 1972.5만 |
|---|
| 2026.02.23 | ₩271,691 | ₩272,626 | ₩268,579 | ₩269,647 | -0.75% | 1643.8만 |
|---|
| 2026.02.20 | ₩270,516 | ₩273,562 | ₩270,302 | ₩272,640 | +0.79% | 2728만 |
|---|
| 2026.02.19 | ₩271,304 | ₩271,999 | ₩269,754 | ₩271,371 | +0.02% | 1544.8만 |
|---|
| 2026.02.18 | ₩270,957 | ₩272,813 | ₩270,182 | ₩271,945 | +0.36% | 2093.4만 |
|---|
| 2026.02.17 | ₩271,291 | ₩272,493 | ₩268,312 | ₩270,542 | -0.28% | 2978.7만 |
|---|
| 2026.02.13 | ₩268,779 | ₩272,279 | ₩267,750 | ₩271,010 | +0.83% | 2935.9만 |
|---|
| 2026.02.12 | ₩272,880 | ₩274,176 | ₩267,697 | ₩268,231 | -1.70% | 3864.1만 |
|---|
| 2026.02.11 | ₩272,373 | ₩272,747 | ₩270,556 | ₩271,798 | -0.21% | 1889.7만 |
|---|
| 2026.02.10 | ₩270,582 | ₩272,332 | ₩270,476 | ₩271,317 | +0.27% | 1678.4만 |
|---|
| 2026.02.09 | ₩269,327 | ₩270,943 | ₩268,499 | ₩270,355 | +0.38% | 1460.1만 |
|---|
| 2026.02.06 | ₩267,270 | ₩270,502 | ₩267,042 | ₩270,195 | +1.09% | 2692.2만 |
|---|
| 2026.02.05 | ₩266,695 | ₩267,229 | ₩264,665 | ₩265,252 | -0.54% | 3658.7만 |
|---|
| 2026.02.04 | ₩266,134 | ₩268,445 | ₩266,000 | ₩267,577 | +0.54% | 3131.9만 |
|---|
| 2026.02.03 | ₩265,479 | ₩267,283 | ₩263,142 | ₩265,266 | -0.08% | 2899.9만 |
|---|
| 2026.02.02 | ₩264,090 | ₩266,281 | ₩263,369 | ₩265,974 | +0.71% | 1461.9만 |
|---|
| 2026.01.30 | ₩264,518 | ₩265,479 | ₩262,166 | ₩264,611 | +0.04% | 2540.3만 |
|---|
| 2026.01.29 | ₩266,081 | ₩267,042 | ₩263,355 | ₩265,199 | -0.33% | 2392.6만 |
|---|
| 2026.01.28 | ₩265,733 | ₩266,481 | ₩264,384 | ₩264,852 | -0.33% | 2080.6만 |
|---|
| 2026.01.27 | ₩266,067 | ₩266,401 | ₩265,279 | ₩265,747 | -0.12% | 1055.4만 |
|---|
| 2026.01.26 | ₩266,134 | ₩266,895 | ₩265,773 | ₩266,161 | +0.01% | 1308.1만 |
|---|
| 2026.01.23 | ₩266,228 | ₩266,468 | ₩264,544 | ₩265,533 | -0.26% | 1350.1만 |
|---|
| 2026.01.22 | ₩267,310 | ₩268,218 | ₩266,455 | ₩266,722 | -0.22% | 1709.5만 |
|---|
| 2026.01.21 | ₩263,409 | ₩267,029 | ₩263,315 | ₩266,374 | +1.13% | 1961.9만 |
|---|
| 2026.01.20 | ₩262,995 | ₩264,384 | ₩261,539 | ₩261,939 | -0.40% | 2111.1만 |
|---|
| 2026.01.16 | ₩266,241 | ₩266,882 | ₩265,439 | ₩265,907 | -0.13% | 1391.4만 |
|---|
| 2026.01.15 | ₩266,268 | ₩267,323 | ₩265,506 | ₩266,588 | +0.12% | 2066.6만 |
|---|
| 2026.01.14 | ₩263,810 | ₩265,413 | ₩263,756 | ₩265,413 | +0.61% | 2485.8만 |
|---|
| 2026.01.13 | ₩264,678 | ₩265,039 | ₩263,315 | ₩264,210 | -0.18% | 1815만 |
|---|
| 2026.01.12 | ₩263,275 | ₩264,344 | ₩262,607 | ₩264,210 | +0.36% | 1247만 |
|---|
| 2026.01.09 | ₩263,168 | ₩264,598 | ₩262,674 | ₩263,970 | +0.30% | 1422.3만 |
|---|
| 2026.01.08 | ₩259,642 | ₩263,128 | ₩259,388 | ₩262,447 | +1.08% | 2139.2만 |
|---|
| 2026.01.07 | ₩263,382 | ₩263,810 | ₩260,056 | ₩260,216 | -1.20% | 1981.9만 |
|---|
| 2026.01.06 | ₩259,735 | ₩263,502 | ₩259,708 | ₩263,168 | +1.32% | 1810.1만 |
|---|
| 2026.01.05 | ₩257,838 | ₩260,817 | ₩257,611 | ₩260,029 | +0.85% | 1752.6만 |
|---|
| 2026.01.02 | ₩256,770 | ₩258,212 | ₩255,207 | ₩257,638 | +0.34% | 1372.3만 |
|---|
| 2025.12.31 | ₩258,039 | ₩258,039 | ₩255,848 | ₩255,901 | -0.83% | 1268.5만 |
|---|
| 2025.12.30 | ₩258,546 | ₩258,827 | ₩258,039 | ₩258,105 | -0.17% | 508.9만 |
|---|
| 2025.12.29 | ₩258,640 | ₩259,241 | ₩257,999 | ₩258,520 | -0.05% | 738.1만 |
|---|
| 2025.12.26 | ₩258,894 | ₩259,067 | ₩258,052 | ₩258,947 | +0.02% | 957.1만 |
|---|
| 2025.12.24 | ₩258,052 | ₩259,308 | ₩257,825 | ₩258,880 | +0.32% | 419.3만 |
|---|
| 2025.12.23 | ₩258,279 | ₩258,707 | ₩257,464 | ₩257,945 | -0.13% | 642.3만 |
|---|
| 2025.12.22 | ₩257,304 | ₩258,800 | ₩257,050 | ₩258,546 | +0.48% | 832.2만 |
|---|
| 2025.12.19 | ₩256,810 | ₩258,520 | ₩256,582 | ₩257,665 | +0.33% | 1370.8만 |
|---|
| 2025.12.18 | ₩257,718 | ₩258,840 | ₩256,235 | ₩256,729 | -0.38% | 1812.4만 |
|---|
| 2025.12.17 | ₩257,090 | ₩258,640 | ₩255,874 | ₩256,182 | -0.35% | 1354.6만 |
|---|
| 2025.12.16 | ₩258,853 | ₩259,107 | ₩255,941 | ₩256,876 | -0.76% | 1600.6만 |
|---|
| 2025.12.15 | ₩259,842 | ₩259,922 | ₩257,705 | ₩258,693 | -0.44% | 2660.6만 |
|---|
| 2025.12.12 | ₩260,937 | ₩261,124 | ₩257,905 | ₩258,373 | -0.98% | 2681.7만 |
|---|
| 2025.12.11 | ₩257,852 | ₩260,336 | ₩257,825 | ₩260,136 | +0.89% | 1785.3만 |
|---|
| 2025.12.10 | ₩254,832 | ₩258,626 | ₩254,632 | ₩258,052 | +1.26% | 1796.9만 |
|---|
| 2025.12.09 | ₩254,766 | ₩256,075 | ₩254,378 | ₩254,472 | -0.12% | 789.7만 |
|---|
| 2025.12.08 | ₩256,810 | ₩256,850 | ₩254,712 | ₩254,953 | -0.72% | 868.6만 |
|---|
| 2025.12.05 | ₩256,249 | ₩257,571 | ₩255,941 | ₩256,489 | +0.09% | 1288.7만 |
|---|
| 2025.12.04 | ₩255,794 | ₩256,569 | ₩255,166 | ₩255,888 | +0.04% | 1108.7만 |
|---|
| 2025.12.03 | ₩254,178 | ₩255,981 | ₩254,151 | ₩255,808 | +0.64% | 1357.7만 |
|---|
| 2025.12.02 | ₩254,806 | ₩254,819 | ₩253,189 | ₩253,871 | -0.37% | 1171.4만 |
|---|
| 2025.12.01 | ₩254,271 | ₩256,021 | ₩253,977 | ₩254,111 | -0.06% | 1303.5만 |
|---|
| 2025.11.28 | ₩254,766 | ₩256,262 | ₩254,565 | ₩255,861 | +0.43% | 518.6만 |
|---|
| 2025.11.26 | ₩253,016 | ₩255,367 | ₩252,895 | ₩254,485 | +0.58% | 1464.4만 |
|---|
| 2025.11.25 | ₩249,783 | ₩253,189 | ₩249,676 | ₩252,722 | +1.18% | 2272.7만 |
|---|
| 2025.11.24 | ₩248,728 | ₩250,023 | ₩247,512 | ₩249,182 | +0.18% | 1583.4만 |
|---|
| 2025.11.21 | ₩244,747 | ₩249,556 | ₩244,212 | ₩248,153 | +1.39% | 5750.9만 |
|---|
| 2025.11.20 | ₩248,794 | ₩249,516 | ₩243,277 | ₩243,371 | -2.18% | 4516.9만 |
|---|
| 2025.11.19 | ₩246,951 | ₩247,619 | ₩245,361 | ₩246,376 | -0.23% | 2190.4만 |
|---|
| 2025.11.18 | ₩246,256 | ₩248,540 | ₩245,615 | ₩247,124 | +0.35% | 3968.5만 |
|---|
| 2025.11.17 | ₩249,970 | ₩250,491 | ₩246,269 | ₩246,978 | -1.20% | 2482.1만 |
|---|
| 2025.11.14 | ₩249,970 | ₩251,760 | ₩249,182 | ₩250,264 | +0.12% | 3118.4만 |
|---|
| 2025.11.13 | ₩253,336 | ₩254,258 | ₩250,771 | ₩251,186 | -0.85% | 2390.6만 |
|---|
| 2025.11.12 | ₩253,737 | ₩255,060 | ₩253,737 | ₩254,058 | +0.13% | 1768.4만 |
|---|
| 2025.11.11 | ₩252,308 | ₩254,111 | ₩252,147 | ₩253,457 | +0.46% | 1146.6만 |
|---|
| 2025.11.10 | ₩251,519 | ₩252,495 | ₩249,890 | ₩252,000 | +0.19% | 1598.3만 |
|---|
| 2025.11.07 | ₩248,033 | ₩250,665 | ₩247,605 | ₩250,558 | +1.02% | 2416.7만 |
|---|
| 2025.11.06 | ₩249,997 | ₩251,065 | ₩247,979 | ₩248,474 | -0.61% | 1914.1만 |
|---|
| 2025.11.05 | ₩248,714 | ₩251,119 | ₩248,500 | ₩250,237 | +0.61% | 1532.3만 |
|---|
| 2025.11.04 | ₩248,741 | ₩249,756 | ₩248,126 | ₩248,781 | +0.02% | 1593.4만 |
|---|
| 2025.11.03 | ₩251,105 | ₩251,105 | ₩247,766 | ₩250,437 | -0.27% | 1603.1만 |
|---|
| 2025.10.31 | ₩249,957 | ₩251,787 | ₩249,623 | ₩251,052 | +0.44% | 1499.4만 |
|---|
| 2025.10.30 | ₩250,491 | ₩253,136 | ₩250,371 | ₩250,504 | +0.01% | 1621.4만 |
|---|
| 2025.10.29 | ₩253,617 | ₩253,991 | ₩250,758 | ₩251,586 | -0.80% | 2583.2만 |
|---|
| 2025.10.28 | ₩256,168 | ₩256,168 | ₩254,285 | ₩254,432 | -0.68% | 1259.7만 |
|---|
| 2025.10.27 | ₩256,796 | ₩256,930 | ₩255,861 | ₩256,636 | -0.06% | 1031.1만 |
|---|
| 2025.10.24 | ₩256,636 | ₩256,783 | ₩255,394 | ₩255,500 | -0.44% | 1301.2만 |
|---|
| 2025.10.23 | ₩253,977 | ₩255,273 | ₩253,256 | ₩254,806 | +0.33% | 980.9만 |
|---|
| 2025.10.22 | ₩254,939 | ₩255,313 | ₩252,695 | ₩253,603 | -0.52% | 1508.9만 |
|---|
| 2025.10.21 | ₩253,630 | ₩255,594 | ₩253,323 | ₩254,832 | +0.47% | 944.5만 |
|---|
| 2025.10.20 | ₩252,508 | ₩254,031 | ₩252,481 | ₩253,670 | +0.46% | 917.2만 |
|---|
| 2025.10.17 | ₩249,863 | ₩251,640 | ₩249,596 | ₩251,159 | +0.52% | 2104.2만 |
|---|
| 2025.10.16 | ₩252,775 | ₩253,096 | ₩249,048 | ₩249,890 | -1.14% | 2057만 |
|---|
| 2025.10.15 | ₩253,016 | ₩254,485 | ₩250,384 | ₩252,281 | -0.29% | 1107.9만 |
|---|
| 2025.10.14 | ₩247,873 | ₩252,882 | ₩247,699 | ₩251,773 | +1.57% | 1754.4만 |
|---|
| 2025.10.13 | ₩249,048 | ₩250,531 | ₩248,607 | ₩249,703 | +0.26% | 1608.9만 |
|---|
| 2025.10.10 | ₩253,269 | ₩253,831 | ₩247,258 | ₩247,298 | -2.36% | 4048.5만 |
|---|