시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 Equal Weight Income Advantage ETF 과거 주가
Invesco S&P 500 Equal Weight Income Advantage ETF · RSPA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 Equal Weight Income Advantage ETF · RSPA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,458 | ₩70,606 | ₩70,217 | ₩70,378 | -0.11% | 25.1만 |
| 2026.10.08 | ₩69,721 | ₩70,311 | ₩69,587 | ₩70,311 | +0.85% | 25.1만 |
| 2026.10.07 | ₩70,190 | ₩70,190 | ₩69,621 | ₩69,962 | -0.32% | 54.7만 |
| 2026.10.06 | ₩70,204 | ₩70,405 | ₩70,083 | ₩70,405 | +0.29% | 17.7만 |
| 2026.10.05 | ₩69,681 | ₩70,016 | ₩69,306 | ₩69,869 | +0.27% | 29.5만 |
| 2026.10.02 | ₩69,560 | ₩69,788 | ₩69,359 | ₩69,507 | -0.08% | 12만 |
| 2026.10.01 | ₩69,078 | ₩69,386 | ₩68,730 | ₩69,266 | +0.27% | 22.9만 |
| 2026.09.30 | ₩69,735 | ₩69,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,078 |
| -0.94% |
| 19.1만 |
| 2026.09.29 | ₩69,386 | ₩69,613 | ₩69,145 | ₩69,373 | -0.02% | 19.1만 |
|---|
| 2026.09.28 | ₩69,882 | ₩69,882 | ₩69,306 | ₩69,386 | -0.71% | 17.6만 |
|---|
| 2026.09.25 | ₩69,668 | ₩70,029 | ₩69,493 | ₩70,029 | +0.52% | 21.7만 |
|---|
| 2026.09.24 | ₩69,962 | ₩69,962 | ₩69,467 | ₩69,761 | -0.29% | 23.3만 |
|---|
| 2026.09.23 | ₩70,485 | ₩70,525 | ₩69,882 | ₩70,070 | -0.59% | 24.2만 |
|---|
| 2026.09.22 | ₩70,766 | ₩70,994 | ₩70,177 | ₩70,472 | -0.42% | 22.3만 |
|---|
| 2026.09.21 | ₩70,418 | ₩70,498 | ₩69,962 | ₩70,364 | -0.08% | 20.3만 |
|---|
| 2026.09.18 | ₩70,820 | ₩70,820 | ₩70,297 | ₩70,659 | -0.23% | 20.9만 |
|---|
| 2026.09.17 | ₩71,302 | ₩71,517 | ₩70,619 | ₩70,874 | -0.60% | 23.8만 |
|---|
| 2026.09.16 | ₩71,142 | ₩71,195 | ₩70,083 | ₩70,498 | -0.90% | 19.3만 |
|---|
| 2026.09.15 | ₩71,356 | ₩71,356 | ₩70,860 | ₩71,101 | -0.36% | 34.1만 |
|---|
| 2026.09.14 | ₩71,289 | ₩71,521 | ₩71,048 | ₩71,302 | +0.02% | 24.5만 |
|---|
| 2026.09.11 | ₩71,450 | ₩71,450 | ₩71,057 | ₩71,316 | -0.19% | 25.1만 |
|---|
| 2026.09.10 | ₩71,021 | ₩71,115 | ₩70,659 | ₩70,699 | -0.45% | 36.1만 |
|---|
| 2026.09.09 | ₩71,825 | ₩71,905 | ₩71,155 | ₩71,155 | -0.93% | 18.7만 |
|---|
| 2026.09.08 | ₩72,616 | ₩72,616 | ₩71,825 | ₩71,825 | -1.09% | 17.8만 |
|---|
| 2026.09.04 | ₩72,709 | ₩72,709 | ₩72,361 | ₩72,669 | -0.06% | 22.3만 |
|---|
| 2026.09.03 | ₩72,683 | ₩72,951 | ₩72,187 | ₩72,951 | +0.37% | 39.5만 |
|---|
| 2026.09.02 | ₩72,240 | ₩72,468 | ₩72,026 | ₩72,307 | +0.09% | 18.5만 |
|---|
| 2026.09.01 | ₩72,589 | ₩72,750 | ₩71,865 | ₩71,972 | -0.85% | 32.2만 |
|---|
| 2026.08.31 | ₩72,937 | ₩72,975 | ₩72,468 | ₩72,736 | -0.28% | 27.5만 |
|---|
| 2026.08.28 | ₩73,219 | ₩73,219 | ₩72,709 | ₩72,991 | -0.31% | 23.7만 |
|---|
| 2026.08.27 | ₩73,299 | ₩73,299 | ₩72,924 | ₩73,031 | -0.37% | 54.8만 |
|---|
| 2026.08.26 | ₩73,152 | ₩73,453 | ₩72,830 | ₩73,259 | +0.15% | 24.9만 |
|---|
| 2026.08.25 | ₩73,111 | ₩73,111 | ₩72,890 | ₩73,071 | -0.05% | 27.1만 |
|---|
| 2026.08.24 | ₩73,004 | ₩73,111 | ₩72,897 | ₩73,085 | +0.11% | 28.5만 |
|---|
| 2026.08.21 | ₩73,366 | ₩73,647 | ₩73,326 | ₩73,513 | +0.20% | 28.4만 |
|---|
| 2026.08.20 | ₩73,138 | ₩73,594 | ₩73,138 | ₩73,353 | +0.29% | 23.9만 |
|---|
| 2026.08.19 | ₩73,420 | ₩73,916 | ₩73,420 | ₩73,567 | +0.20% | 18.3만 |
|---|
| 2026.08.18 | ₩73,165 | ₩73,433 | ₩73,058 | ₩73,065 | -0.14% | 18만 |
|---|
| 2026.08.17 | ₩73,594 | ₩73,611 | ₩73,165 | ₩73,165 | -0.58% | 17.7만 |
|---|
| 2026.08.14 | ₩73,741 | ₩73,741 | ₩73,567 | ₩73,594 | -0.20% | 26.3만 |
|---|
| 2026.08.13 | ₩73,594 | ₩73,701 | ₩73,406 | ₩73,701 | +0.15% | 28.6만 |
|---|
| 2026.08.12 | ₩73,554 | ₩73,661 | ₩73,058 | ₩73,500 | -0.07% | 44.8만 |
|---|
| 2026.08.11 | ₩73,353 | ₩73,594 | ₩73,031 | ₩73,178 | -0.24% | 21.6만 |
|---|
| 2026.08.10 | ₩73,312 | ₩73,602 | ₩72,991 | ₩73,286 | -0.04% | 35.9만 |
|---|
| 2026.08.07 | ₩72,857 | ₩73,259 | ₩72,709 | ₩73,085 | +0.31% | 49.8만 |
|---|
| 2026.08.06 | ₩73,138 | ₩73,353 | ₩72,634 | ₩72,709 | -0.59% | 26만 |
|---|
| 2026.08.05 | ₩73,299 | ₩73,606 | ₩72,750 | ₩73,011 | -0.39% | 21.5만 |
|---|
| 2026.08.04 | ₩72,763 | ₩73,219 | ₩72,348 | ₩73,018 | +0.35% | 22.9만 |
|---|
| 2026.08.03 | ₩72,361 | ₩72,594 | ₩72,240 | ₩72,441 | +0.11% | 31.4만 |
|---|
| 2026.07.31 | ₩72,307 | ₩72,307 | ₩71,530 | ₩72,106 | -0.28% | 11.4만 |
|---|
| 2026.07.30 | ₩72,321 | ₩72,459 | ₩71,423 | ₩71,946 | -0.52% | 17.8만 |
|---|
| 2026.07.29 | ₩72,374 | ₩72,575 | ₩71,985 | ₩72,227 | -0.20% | 19.4만 |
|---|
| 2026.07.28 | ₩72,026 | ₩72,468 | ₩72,026 | ₩72,388 | +0.50% | 12.9만 |
|---|
| 2026.07.27 | ₩72,013 | ₩72,026 | ₩71,691 | ₩71,865 | -0.20% | 13.2만 |
|---|
| 2026.07.24 | ₩71,316 | ₩71,785 | ₩71,122 | ₩71,664 | +0.49% | 12.8만 |
|---|
| 2026.07.23 | ₩70,941 | ₩71,463 | ₩70,807 | ₩71,195 | +0.36% | 25.9만 |
|---|
| 2026.07.22 | ₩71,168 | ₩71,517 | ₩71,168 | ₩71,242 | +0.10% | 15.1만 |
|---|
| 2026.07.21 | ₩71,396 | ₩71,410 | ₩70,941 | ₩71,316 | -0.11% | 51.9만 |
|---|
| 2026.07.20 | ₩71,691 | ₩71,691 | ₩71,021 | ₩71,061 | -0.88% | 10.4만 |
|---|
| 2026.07.17 | ₩71,986 | ₩72,388 | ₩71,825 | ₩72,026 | +0.06% | 17.1만 |
|---|
| 2026.07.16 | ₩71,986 | ₩72,415 | ₩71,919 | ₩72,348 | +0.50% | 11.5만 |
|---|
| 2026.07.15 | ₩71,999 | ₩72,173 | ₩71,678 | ₩71,785 | -0.30% | 33.3만 |
|---|
| 2026.07.14 | ₩72,093 | ₩72,173 | ₩71,825 | ₩71,852 | -0.33% | 22.3만 |
|---|
| 2026.07.13 | ₩72,240 | ₩72,334 | ₩71,959 | ₩72,173 | -0.09% | 24.1만 |
|---|
| 2026.07.10 | ₩72,160 | ₩72,253 | ₩71,825 | ₩72,200 | +0.06% | 17.8만 |
|---|
| 2026.07.09 | ₩71,758 | ₩72,019 | ₩71,611 | ₩71,865 | +0.15% | 14만 |
|---|
| 2026.07.08 | ₩72,093 | ₩72,093 | ₩71,343 | ₩71,637 | -0.63% | 18.1만 |
|---|
| 2026.07.07 | ₩72,428 | ₩72,495 | ₩71,999 | ₩72,200 | -0.31% | 14.1만 |
|---|
| 2026.07.06 | ₩72,133 | ₩72,267 | ₩71,919 | ₩72,173 | +0.06% | 43만 |
|---|
| 2026.07.02 | ₩72,093 | ₩72,234 | ₩71,674 | ₩72,053 | -0.06% | 73.6만 |
|---|
| 2026.07.01 | ₩71,731 | ₩72,039 | ₩71,557 | ₩71,785 | +0.07% | 28.9만 |
|---|
| 2026.06.30 | ₩71,557 | ₩71,718 | ₩71,356 | ₩71,490 | -0.09% | 17.2만 |
|---|
| 2026.06.29 | ₩71,678 | ₩71,745 | ₩71,316 | ₩71,745 | +0.09% | 13.7만 |
|---|
| 2026.06.26 | ₩71,316 | ₩71,691 | ₩71,088 | ₩71,691 | +0.53% | 23.7만 |
|---|
| 2026.06.25 | ₩71,329 | ₩71,691 | ₩71,142 | ₩71,463 | +0.19% | 19만 |
|---|
| 2026.06.24 | ₩70,257 | ₩71,210 | ₩70,257 | ₩71,101 | +1.20% | 13.3만 |
|---|
| 2026.06.23 | ₩70,472 | ₩70,807 | ₩70,177 | ₩70,552 | +0.11% | 13.3만 |
|---|
| 2026.06.22 | ₩70,766 | ₩71,048 | ₩70,592 | ₩70,981 | +0.30% | 17.6만 |
|---|
| 2026.06.18 | ₩71,034 | ₩71,383 | ₩71,034 | ₩71,289 | +0.36% | 11.6만 |
|---|
| 2026.06.17 | ₩71,544 | ₩71,818 | ₩70,673 | ₩70,900 | -0.90% | 14.9만 |
|---|
| 2026.06.16 | ₩71,852 | ₩72,039 | ₩71,570 | ₩71,624 | -0.32% | 12.9만 |
|---|
| 2026.06.15 | ₩71,758 | ₩72,039 | ₩71,651 | ₩71,812 | +0.07% | 13.9만 |
|---|
| 2026.06.12 | ₩70,914 | ₩71,477 | ₩70,887 | ₩71,477 | +0.79% | 16.4만 |
|---|
| 2026.06.11 | ₩70,351 | ₩71,276 | ₩70,244 | ₩70,927 | +0.82% | 25.7만 |
|---|
| 2026.06.10 | ₩70,807 | ₩70,914 | ₩70,123 | ₩70,271 | -0.76% | 15.4만 |
|---|
| 2026.06.09 | ₩70,686 | ₩71,115 | ₩69,910 | ₩70,900 | +0.30% | 13.7만 |
|---|
| 2026.06.08 | ₩70,793 | ₩70,860 | ₩70,378 | ₩70,646 | -0.21% | 12.2만 |
|---|
| 2026.06.05 | ₩71,115 | ₩71,115 | ₩70,318 | ₩70,485 | -0.89% | 14.5만 |
|---|
| 2026.06.04 | ₩70,780 | ₩71,343 | ₩70,780 | ₩71,235 | +0.64% | 13.8만 |
|---|
| 2026.06.03 | ₩70,726 | ₩70,927 | ₩70,659 | ₩70,847 | +0.17% | 14.5만 |
|---|
| 2026.06.02 | ₩70,713 | ₩71,088 | ₩70,591 | ₩71,048 | +0.47% | 17.2만 |
|---|
| 2026.06.01 | ₩70,673 | ₩70,982 | ₩70,450 | ₩70,740 | +0.09% | 12.5만 |
|---|
| 2026.05.29 | ₩70,659 | ₩70,847 | ₩70,512 | ₩70,833 | +0.25% | 7.7만 |
|---|
| 2026.05.28 | ₩70,485 | ₩70,746 | ₩70,150 | ₩70,699 | +0.30% | 13.1만 |
|---|
| 2026.05.27 | ₩70,753 | ₩70,815 | ₩70,230 | ₩70,405 | -0.49% | 9만 |
|---|
| 2026.05.26 | ₩70,351 | ₩70,579 | ₩70,217 | ₩70,458 | +0.15% | 17.8만 |
|---|
| 2026.05.22 | ₩70,029 | ₩70,190 | ₩69,842 | ₩70,123 | +0.13% | 17.5만 |
|---|
| 2026.05.21 | ₩69,386 | ₩69,802 | ₩68,911 | ₩69,802 | +0.60% | 10.9만 |
|---|
| 2026.05.20 | ₩69,132 | ₩69,547 | ₩68,622 | ₩69,547 | +0.60% | 29.3만 |
|---|
| 2026.05.19 | ₩68,957 | ₩69,078 | ₩68,636 | ₩68,944 | -0.02% | 15.1만 |
|---|
| 2026.05.18 | ₩69,132 | ₩69,373 | ₩68,783 | ₩69,319 | +0.27% | 25.6만 |
|---|
| 2026.05.15 | ₩69,627 | ₩69,761 | ₩69,319 | ₩69,386 | -0.35% | 19.8만 |
|---|
| 2026.05.14 | ₩69,681 | ₩70,070 | ₩69,654 | ₩69,922 | +0.35% | 12.3만 |
|---|
| 2026.05.13 | ₩70,016 | ₩70,330 | ₩69,440 | ₩69,788 | -0.33% | 15.5만 |
|---|
| 2026.05.12 | ₩69,721 | ₩69,936 | ₩69,406 | ₩69,936 | +0.31% | 21.6만 |
|---|
| 2026.05.11 | ₩70,016 | ₩70,123 | ₩69,735 | ₩70,083 | +0.10% | 24.7만 |
|---|
| 2026.05.08 | ₩70,150 | ₩70,150 | ₩69,607 | ₩69,922 | -0.32% | 27.7만 |
|---|
| 2026.05.07 | ₩70,083 | ₩70,248 | ₩69,585 | ₩69,895 | -0.27% | 11.4만 |
|---|
| 2026.05.06 | ₩69,802 | ₩70,204 | ₩69,795 | ₩70,123 | +0.46% | 11.4만 |
|---|
| 2026.05.05 | ₩69,627 | ₩69,815 | ₩69,212 | ₩69,815 | +0.27% | 9.3만 |
|---|
| 2026.05.04 | ₩69,601 | ₩69,668 | ₩68,783 | ₩69,413 | -0.27% | 14.1만 |
|---|
| 2026.05.01 | ₩69,895 | ₩70,186 | ₩69,480 | ₩69,534 | -0.52% | 11만 |
|---|
| 2026.04.30 | ₩68,971 | ₩69,681 | ₩68,752 | ₩69,681 | +1.03% | 8.4만 |
|---|
| 2026.04.29 | ₩68,730 | ₩69,011 | ₩68,683 | ₩68,984 | +0.37% | 11.7만 |
|---|
| 2026.04.28 | ₩69,279 | ₩69,306 | ₩68,777 | ₩69,065 | -0.31% | 10.6만 |
|---|
| 2026.04.27 | ₩69,373 | ₩69,386 | ₩69,105 | ₩69,279 | -0.14% | 9.6만 |
|---|
| 2026.04.24 | ₩69,493 | ₩69,493 | ₩69,071 | ₩69,306 | -0.27% | 11.6만 |
|---|
| 2026.04.23 | ₩69,225 | ₩69,373 | ₩68,797 | ₩69,373 | +0.21% | 12.3만 |
|---|
| 2026.04.22 | ₩69,547 | ₩69,601 | ₩69,118 | ₩69,252 | -0.42% | 11.9만 |
|---|
| 2026.04.21 | ₩69,681 | ₩69,775 | ₩69,212 | ₩69,252 | -0.62% | 9.3만 |
|---|
| 2026.04.20 | ₩69,547 | ₩69,614 | ₩69,333 | ₩69,413 | -0.19% | 7.7만 |
|---|
| 2026.04.17 | ₩69,681 | ₩70,070 | ₩69,574 | ₩69,828 | +0.21% | 22.7만 |
|---|
| 2026.04.16 | ₩69,507 | ₩69,520 | ₩69,225 | ₩69,400 | -0.15% | 13.3만 |
|---|
| 2026.04.15 | ₩69,292 | ₩69,359 | ₩69,051 | ₩69,185 | -0.15% | 12.5만 |
|---|
| 2026.04.14 | ₩69,145 | ₩69,333 | ₩68,890 | ₩69,279 | +0.19% | 18.5만 |
|---|
| 2026.04.13 | ₩68,395 | ₩68,995 | ₩68,395 | ₩68,904 | +0.74% | 13.7만 |
|---|
| 2026.04.10 | ₩69,091 | ₩69,091 | ₩68,341 | ₩68,341 | -1.09% | 14만 |
|---|
| 2026.04.09 | ₩68,529 | ₩69,654 | ₩68,415 | ₩69,065 | +0.78% | 17.3만 |
|---|
| 2026.04.08 | ₩68,381 | ₩68,770 | ₩68,381 | ₩68,596 | +0.31% | 11.8만 |
|---|
| 2026.04.07 | ₩67,617 | ₩67,698 | ₩67,256 | ₩67,510 | -0.16% | 8.6만 |
|---|
| 2026.04.06 | ₩67,550 | ₩67,845 | ₩67,430 | ₩67,845 | +0.44% | 9.4만 |
|---|
| 2026.04.02 | ₩66,746 | ₩67,845 | ₩66,639 | ₩67,363 | +0.92% | 15.9만 |
|---|
| 2026.04.01 | ₩67,349 | ₩67,628 | ₩67,135 | ₩67,564 | +0.32% | 27.2만 |
|---|
| 2026.03.31 | ₩66,398 | ₩67,189 | ₩66,130 | ₩66,994 | +0.90% | 8.6만 |
|---|
| 2026.03.30 | ₩66,532 | ₩66,559 | ₩65,701 | ₩66,009 | -0.79% | 13.7만 |
|---|
| 2026.03.27 | ₩66,679 | ₩66,726 | ₩65,862 | ₩66,117 | -0.84% | 11.5만 |
|---|
| 2026.03.26 | ₩66,934 | ₩67,477 | ₩66,706 | ₩66,867 | -0.10% | 10만 |
|---|
| 2026.03.25 | ₩67,644 | ₩67,644 | ₩66,887 | ₩67,470 | -0.26% | 9.6만 |
|---|
| 2026.03.24 | ₩66,666 | ₩67,349 | ₩66,465 | ₩67,349 | +1.03% | 20.4만 |
|---|
| 2026.03.23 | ₩67,068 | ₩67,644 | ₩66,706 | ₩66,961 | -0.16% | 8.9만 |
|---|
| 2026.03.20 | ₩67,671 | ₩67,698 | ₩66,505 | ₩66,894 | -1.15% | 13.7만 |
|---|
| 2026.03.19 | ₩67,336 | ₩68,046 | ₩67,296 | ₩67,671 | +0.50% | 9.1만 |
|---|
| 2026.03.18 | ₩68,341 | ₩68,354 | ₩67,765 | ₩67,885 | -0.67% | 13.3만 |
|---|
| 2026.03.17 | ₩68,529 | ₩69,132 | ₩68,502 | ₩68,663 | +0.20% | 7.3만 |
|---|
| 2026.03.16 | ₩68,086 | ₩68,488 | ₩67,993 | ₩68,006 | -0.12% | 8.1만 |
|---|
| 2026.03.13 | ₩68,234 | ₩68,529 | ₩67,591 | ₩67,818 | -0.61% | 8.3만 |
|---|
| 2026.03.12 | ₩68,488 | ₩68,488 | ₩67,698 | ₩67,912 | -0.84% | 9.3만 |
|---|
| 2026.03.11 | ₩68,770 | ₩68,984 | ₩68,368 | ₩68,850 | +0.12% | 15.9만 |
|---|
| 2026.03.10 | ₩69,346 | ₩69,567 | ₩68,743 | ₩68,810 | -0.77% | 10.9만 |
|---|
| 2026.03.09 | ₩68,475 | ₩69,359 | ₩67,698 | ₩69,239 | +1.12% | 14.6만 |
|---|
| 2026.03.06 | ₩69,239 | ₩69,239 | ₩68,522 | ₩69,118 | -0.17% | 11.3만 |
|---|
| 2026.03.05 | ₩70,284 | ₩70,351 | ₩69,359 | ₩69,735 | -0.78% | 13.9만 |
|---|
| 2026.03.04 | ₩70,552 | ₩70,632 | ₩69,996 | ₩70,619 | +0.09% | 13.8만 |
|---|
| 2026.03.03 | ₩70,123 | ₩70,351 | ₩69,091 | ₩70,204 | +0.11% | 21.5만 |
|---|
| 2026.03.02 | ₩70,351 | ₩70,914 | ₩70,284 | ₩70,792 | +0.63% | 17.2만 |
|---|
| 2026.02.27 | ₩70,686 | ₩71,168 | ₩70,324 | ₩70,766 | +0.11% | 25.7만 |
|---|
| 2026.02.26 | ₩70,793 | ₩71,215 | ₩70,351 | ₩70,927 | +0.19% | 13.7만 |
|---|
| 2026.02.25 | ₩70,766 | ₩70,766 | ₩70,166 | ₩70,646 | -0.17% | 12.7만 |
|---|
| 2026.02.24 | ₩70,297 | ₩70,820 | ₩70,060 | ₩70,793 | +0.71% | 7.5만 |
|---|
| 2026.02.23 | ₩70,592 | ₩70,592 | ₩69,842 | ₩70,378 | -0.30% | 13.6만 |
|---|
| 2026.02.20 | ₩70,847 | ₩71,289 | ₩70,646 | ₩71,034 | +0.26% | 13.8만 |
|---|
| 2026.02.19 | ₩71,034 | ₩71,034 | ₩70,579 | ₩70,954 | -0.11% | 10.8만 |
|---|
| 2026.02.18 | ₩71,008 | ₩71,262 | ₩70,673 | ₩71,008 | 0.00% | 14.3만 |
|---|
| 2026.02.17 | ₩70,699 | ₩70,994 | ₩70,284 | ₩70,994 | +0.42% | 18.9만 |
|---|
| 2026.02.13 | ₩70,418 | ₩71,101 | ₩70,083 | ₩70,900 | +0.69% | 26.1만 |
|---|
| 2026.02.12 | ₩71,209 | ₩71,261 | ₩70,096 | ₩70,297 | -1.28% | 32.7만 |
|---|
| 2026.02.11 | ₩71,115 | ₩71,794 | ₩70,666 | ₩71,048 | -0.09% | 10.1만 |
|---|
| 2026.02.10 | ₩70,793 | ₩70,967 | ₩70,653 | ₩70,900 | +0.15% | 12.5만 |
|---|
| 2026.02.09 | ₩70,686 | ₩70,766 | ₩70,244 | ₩70,753 | +0.09% | 29.8만 |
|---|
| 2026.02.06 | ₩70,056 | ₩70,753 | ₩69,895 | ₩70,753 | +0.99% | 27.7만 |
|---|
| 2026.02.05 | ₩69,949 | ₩70,003 | ₩69,440 | ₩69,748 | -0.29% | 22.9만 |
|---|
| 2026.02.04 | ₩69,869 | ₩70,632 | ₩69,721 | ₩70,364 | +0.71% | 20.1만 |
|---|
| 2026.02.03 | ₩69,855 | ₩70,043 | ₩69,165 | ₩69,601 | -0.36% | 21.7만 |
|---|
| 2026.02.02 | ₩69,346 | ₩69,922 | ₩69,145 | ₩69,882 | +0.77% | 14.9만 |
|---|
| 2026.01.30 | ₩69,520 | ₩69,520 | ₩68,870 | ₩69,467 | -0.08% | 7.4만 |
|---|
| 2026.01.29 | ₩69,842 | ₩69,842 | ₩69,105 | ₩69,627 | -0.31% | 18.3만 |
|---|
| 2026.01.28 | ₩69,815 | ₩69,815 | ₩69,346 | ₩69,520 | -0.42% | 22.2만 |
|---|
| 2026.01.27 | ₩69,788 | ₩69,788 | ₩69,413 | ₩69,735 | -0.08% | 17.2만 |
|---|
| 2026.01.26 | ₩69,815 | ₩69,895 | ₩69,563 | ₩69,795 | -0.03% | 7.8만 |
|---|
| 2026.01.23 | ₩69,869 | ₩69,869 | ₩69,346 | ₩69,614 | -0.36% | 10.6만 |
|---|
| 2026.01.22 | ₩69,962 | ₩69,976 | ₩69,534 | ₩69,962 | 0.00% | 14.1만 |
|---|
| 2026.01.21 | ₩69,212 | ₩69,688 | ₩69,024 | ₩69,681 | +0.68% | 6.3만 |
|---|
| 2026.01.20 | ₩68,904 | ₩69,266 | ₩68,716 | ₩68,823 | -0.12% | 11.6만 |
|---|
| 2026.01.16 | ₩70,351 | ₩70,351 | ₩69,882 | ₩70,137 | -0.30% | 12.2만 |
|---|
| 2026.01.15 | ₩70,204 | ₩70,620 | ₩69,922 | ₩70,284 | +0.11% | 19.7만 |
|---|
| 2026.01.14 | ₩69,842 | ₩70,076 | ₩69,654 | ₩70,076 | +0.34% | 12.4만 |
|---|
| 2026.01.13 | ₩69,748 | ₩69,882 | ₩69,614 | ₩69,815 | +0.10% | 9.5만 |
|---|
| 2026.01.12 | ₩69,842 | ₩70,324 | ₩69,681 | ₩69,889 | +0.07% | 7.3만 |
|---|
| 2026.01.09 | ₩69,735 | ₩70,426 | ₩69,460 | ₩69,842 | +0.15% | 8.6만 |
|---|
| 2026.01.08 | ₩69,145 | ₩69,641 | ₩68,944 | ₩69,641 | +0.72% | 8.1만 |
|---|
| 2026.01.07 | ₩69,721 | ₩69,721 | ₩69,024 | ₩69,158 | -0.81% | 8.1만 |
|---|
| 2026.01.06 | ₩69,199 | ₩69,882 | ₩68,990 | ₩69,748 | +0.79% | 13.8만 |
|---|
| 2026.01.05 | ₩68,542 | ₩69,235 | ₩68,542 | ₩69,172 | +0.92% | 8.8만 |
|---|
| 2026.01.02 | ₩68,596 | ₩68,689 | ₩68,127 | ₩68,488 | -0.16% | 12만 |
|---|
| 2025.12.31 | ₩68,622 | ₩68,857 | ₩68,234 | ₩68,287 | -0.49% | 8.3만 |
|---|
| 2025.12.30 | ₩68,877 | ₩68,931 | ₩68,609 | ₩68,931 | +0.08% | 8.3만 |
|---|
| 2025.12.29 | ₩68,877 | ₩68,878 | ₩68,614 | ₩68,810 | -0.10% | 8.7만 |
|---|
| 2025.12.26 | ₩68,890 | ₩68,890 | ₩68,555 | ₩68,877 | -0.02% | 7.8만 |
|---|
| 2025.12.24 | ₩68,703 | ₩68,864 | ₩68,569 | ₩68,864 | +0.23% | 4.6만 |
|---|
| 2025.12.23 | ₩68,609 | ₩68,676 | ₩68,354 | ₩68,676 | +0.10% | 5.7만 |
|---|
| 2025.12.22 | ₩68,609 | ₩68,810 | ₩68,395 | ₩68,810 | +0.29% | 9.8만 |
|---|
| 2025.12.19 | ₩68,810 | ₩69,132 | ₩68,555 | ₩68,944 | +0.19% | 14만 |
|---|
| 2025.12.18 | ₩68,944 | ₩68,944 | ₩68,435 | ₩68,730 | -0.31% | 23.2만 |
|---|
| 2025.12.17 | ₩68,850 | ₩69,058 | ₩68,408 | ₩68,515 | -0.49% | 23.2만 |
|---|
| 2025.12.16 | ₩68,850 | ₩69,145 | ₩68,448 | ₩68,917 | +0.10% | 13.2만 |
|---|
| 2025.12.15 | ₩69,225 | ₩69,225 | ₩68,756 | ₩68,756 | -0.68% | 17.4만 |
|---|
| 2025.12.12 | ₩69,158 | ₩69,406 | ₩68,676 | ₩68,957 | -0.29% | 8.2만 |
|---|
| 2025.12.11 | ₩68,850 | ₩69,212 | ₩68,743 | ₩69,132 | +0.41% | 13.4만 |
|---|
| 2025.12.10 | ₩68,328 | ₩68,877 | ₩68,140 | ₩68,877 | +0.80% | 3.8만 |
|---|
| 2025.12.09 | ₩68,381 | ₩68,408 | ₩68,139 | ₩68,354 | -0.04% | 5.8만 |
|---|
| 2025.12.08 | ₩68,502 | ₩68,502 | ₩68,157 | ₩68,408 | -0.14% | 7.8만 |
|---|
| 2025.12.05 | ₩68,569 | ₩68,676 | ₩68,379 | ₩68,663 | +0.14% | 6.2만 |
|---|
| 2025.12.04 | ₩68,475 | ₩68,475 | ₩68,194 | ₩68,435 | -0.06% | 10.6만 |
|---|
| 2025.12.03 | ₩68,823 | ₩68,823 | ₩68,019 | ₩68,421 | -0.58% | 10.1만 |
|---|
| 2025.12.02 | ₩68,301 | ₩68,301 | ₩67,832 | ₩68,127 | -0.26% | 5.6만 |
|---|
| 2025.12.01 | ₩68,006 | ₩68,361 | ₩67,943 | ₩68,086 | +0.12% | 14.1만 |
|---|
| 2025.11.28 | ₩68,274 | ₩68,328 | ₩67,993 | ₩68,202 | -0.11% | 4.9만 |
|---|
| 2025.11.26 | ₩67,912 | ₩68,180 | ₩67,577 | ₩68,060 | +0.22% | 3.4만 |
|---|
| 2025.11.25 | ₩66,907 | ₩67,751 | ₩66,907 | ₩67,698 | +1.18% | 5.6만 |
|---|
| 2025.11.24 | ₩67,309 | ₩67,309 | ₩66,572 | ₩67,035 | -0.41% | 6.6만 |
|---|
| 2025.11.21 | ₩66,277 | ₩67,396 | ₩66,197 | ₩67,148 | +1.31% | 3.6만 |
|---|
| 2025.11.20 | ₩67,041 | ₩67,424 | ₩66,076 | ₩66,190 | -1.27% | 9.9만 |
|---|
| 2025.11.19 | ₩67,068 | ₩67,309 | ₩66,532 | ₩66,746 | -0.48% | 4.4만 |
|---|
| 2025.11.18 | ₩67,014 | ₩67,256 | ₩66,519 | ₩67,028 | +0.02% | 7.1만 |
|---|
| 2025.11.17 | ₩67,443 | ₩67,778 | ₩66,800 | ₩66,959 | -0.72% | 9만 |
|---|
| 2025.11.14 | ₩68,113 | ₩68,113 | ₩67,229 | ₩67,597 | -0.76% | 8만 |
|---|
| 2025.11.13 | ₩68,368 | ₩68,462 | ₩67,805 | ₩67,832 | -0.78% | 8.3만 |
|---|
| 2025.11.12 | ₩68,596 | ₩68,656 | ₩68,381 | ₩68,555 | -0.06% | 4.6만 |
|---|
| 2025.11.11 | ₩68,167 | ₩68,408 | ₩67,939 | ₩68,341 | +0.26% | 4.4만 |
|---|
| 2025.11.10 | ₩67,818 | ₩68,140 | ₩67,483 | ₩68,060 | +0.36% | 6.4만 |
|---|
| 2025.11.07 | ₩67,001 | ₩67,751 | ₩66,868 | ₩67,751 | +1.12% | 6.1만 |
|---|
| 2025.11.06 | ₩67,751 | ₩67,851 | ₩67,053 | ₩67,135 | -0.91% | 13.4만 |
|---|
| 2025.11.05 | ₩67,376 | ₩67,859 | ₩67,189 | ₩67,564 | +0.28% | 8.6만 |
|---|
| 2025.11.04 | ₩67,175 | ₩67,371 | ₩67,001 | ₩67,236 | +0.09% | 4.5만 |
|---|
| 2025.11.03 | ₩67,818 | ₩67,818 | ₩67,215 | ₩67,631 | -0.28% | 4.1만 |
|---|
| 2025.10.31 | ₩67,403 | ₩67,859 | ₩67,269 | ₩67,758 | +0.53% | 8.3만 |
|---|
| 2025.10.30 | ₩67,591 | ₩68,100 | ₩67,349 | ₩67,684 | +0.14% | 6.3만 |
|---|
| 2025.10.29 | ₩68,475 | ₩68,475 | ₩67,510 | ₩67,805 | -0.98% | 6.4만 |
|---|
| 2025.10.28 | ₩68,864 | ₩68,864 | ₩68,287 | ₩68,475 | -0.56% | 11.7만 |
|---|
| 2025.10.27 | ₩68,770 | ₩68,830 | ₩68,569 | ₩68,810 | +0.06% | 8.9만 |
|---|
| 2025.10.24 | ₩68,810 | ₩68,810 | ₩68,287 | ₩68,542 | -0.39% | 5.9만 |
|---|
| 2025.10.23 | ₩68,381 | ₩68,596 | ₩67,899 | ₩68,596 | +0.31% | 43.2만 |
|---|
| 2025.10.22 | ₩68,421 | ₩68,421 | ₩67,896 | ₩68,180 | -0.35% | 8.2만 |
|---|
| 2025.10.21 | ₩68,153 | ₩68,542 | ₩67,926 | ₩68,448 | +0.43% | 19.9만 |
|---|
| 2025.10.20 | ₩67,952 | ₩68,515 | ₩67,818 | ₩68,408 | +0.67% | 5.2만 |
|---|
| 2025.10.17 | ₩68,006 | ₩68,261 | ₩67,497 | ₩67,711 | -0.43% | 7.2만 |
|---|
| 2025.10.16 | ₩68,569 | ₩68,569 | ₩67,443 | ₩67,537 | -1.50% | 9.2만 |
|---|
| 2025.10.15 | ₩68,609 | ₩68,810 | ₩67,844 | ₩68,502 | -0.16% | 23.7만 |
|---|
| 2025.10.14 | ₩67,403 | ₩68,998 | ₩67,396 | ₩68,770 | +2.03% | 5.5만 |
|---|
| 2025.10.13 | ₩67,725 | ₩68,086 | ₩67,349 | ₩67,926 | +0.30% | 14만 |
|---|
| 2025.10.10 | ₩68,622 | ₩68,805 | ₩67,068 | ₩67,202 | -2.07% | 6.6만 |
|---|