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 | ₩70,415 | ₩70,562 | ₩70,174 | ₩70,334 | -0.11% | 25.1만 |
| 2026.10.08 | ₩69,678 | ₩70,267 | ₩69,544 | ₩70,267 | +0.85% | 25.1만 |
| 2026.10.07 | ₩70,147 | ₩70,147 | ₩69,578 | ₩69,919 | -0.32% | 54.7만 |
| 2026.10.06 | ₩70,160 | ₩70,361 | ₩70,040 | ₩70,361 | +0.29% | 17.7만 |
| 2026.10.05 | ₩69,638 | ₩69,973 | ₩69,263 | ₩69,825 | +0.27% | 29.5만 |
| 2026.10.02 | ₩69,517 | ₩69,745 | ₩69,316 | ₩69,464 | -0.08% | 12만 |
| 2026.10.01 | ₩69,035 | ₩69,343 | ₩68,687 | ₩69,223 | +0.27% | 22.9만 |
| 2026.09.30 | ₩69,691 | ₩69,691 | ₩68,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,035 |
| -0.94% |
| 19.1만 |
| 2026.09.29 | ₩69,343 | ₩69,570 | ₩69,102 | ₩69,330 | -0.02% | 19.1만 |
|---|
| 2026.09.28 | ₩69,839 | ₩69,839 | ₩69,263 | ₩69,343 | -0.71% | 17.6만 |
|---|
| 2026.09.25 | ₩69,624 | ₩69,986 | ₩69,450 | ₩69,986 | +0.52% | 21.7만 |
|---|
| 2026.09.24 | ₩69,919 | ₩69,919 | ₩69,424 | ₩69,718 | -0.29% | 23.3만 |
|---|
| 2026.09.23 | ₩70,441 | ₩70,482 | ₩69,839 | ₩70,026 | -0.59% | 24.2만 |
|---|
| 2026.09.22 | ₩70,723 | ₩70,950 | ₩70,133 | ₩70,428 | -0.42% | 22.3만 |
|---|
| 2026.09.21 | ₩70,374 | ₩70,455 | ₩69,919 | ₩70,321 | -0.08% | 20.3만 |
|---|
| 2026.09.18 | ₩70,776 | ₩70,776 | ₩70,254 | ₩70,615 | -0.23% | 20.9만 |
|---|
| 2026.09.17 | ₩71,258 | ₩71,473 | ₩70,575 | ₩70,830 | -0.60% | 23.8만 |
|---|
| 2026.09.16 | ₩71,098 | ₩71,151 | ₩70,040 | ₩70,455 | -0.90% | 19.3만 |
|---|
| 2026.09.15 | ₩71,312 | ₩71,312 | ₩70,816 | ₩71,057 | -0.36% | 34.1만 |
|---|
| 2026.09.14 | ₩71,245 | ₩71,477 | ₩71,004 | ₩71,258 | +0.02% | 24.5만 |
|---|
| 2026.09.11 | ₩71,406 | ₩71,406 | ₩71,013 | ₩71,272 | -0.19% | 25.1만 |
|---|
| 2026.09.10 | ₩70,977 | ₩71,071 | ₩70,615 | ₩70,656 | -0.45% | 36.1만 |
|---|
| 2026.09.09 | ₩71,781 | ₩71,861 | ₩71,111 | ₩71,111 | -0.93% | 18.7만 |
|---|
| 2026.09.08 | ₩72,571 | ₩72,571 | ₩71,781 | ₩71,781 | -1.09% | 17.8만 |
|---|
| 2026.09.04 | ₩72,664 | ₩72,664 | ₩72,316 | ₩72,624 | -0.06% | 22.3만 |
|---|
| 2026.09.03 | ₩72,638 | ₩72,906 | ₩72,142 | ₩72,906 | +0.37% | 39.5만 |
|---|
| 2026.09.02 | ₩72,196 | ₩72,423 | ₩71,981 | ₩72,263 | +0.09% | 18.5만 |
|---|
| 2026.09.01 | ₩72,544 | ₩72,705 | ₩71,821 | ₩71,928 | -0.85% | 32.2만 |
|---|
| 2026.08.31 | ₩72,892 | ₩72,930 | ₩72,423 | ₩72,691 | -0.28% | 27.5만 |
|---|
| 2026.08.28 | ₩73,173 | ₩73,173 | ₩72,664 | ₩72,946 | -0.31% | 23.7만 |
|---|
| 2026.08.27 | ₩73,254 | ₩73,254 | ₩72,879 | ₩72,986 | -0.37% | 54.8만 |
|---|
| 2026.08.26 | ₩73,106 | ₩73,408 | ₩72,785 | ₩73,214 | +0.15% | 24.9만 |
|---|
| 2026.08.25 | ₩73,066 | ₩73,066 | ₩72,845 | ₩73,026 | -0.05% | 27.1만 |
|---|
| 2026.08.24 | ₩72,959 | ₩73,066 | ₩72,852 | ₩73,039 | +0.11% | 28.5만 |
|---|
| 2026.08.21 | ₩73,321 | ₩73,602 | ₩73,280 | ₩73,468 | +0.20% | 28.4만 |
|---|
| 2026.08.20 | ₩73,093 | ₩73,548 | ₩73,093 | ₩73,307 | +0.29% | 23.9만 |
|---|
| 2026.08.19 | ₩73,374 | ₩73,870 | ₩73,374 | ₩73,522 | +0.20% | 18.3만 |
|---|
| 2026.08.18 | ₩73,120 | ₩73,388 | ₩73,013 | ₩73,019 | -0.14% | 18만 |
|---|
| 2026.08.17 | ₩73,548 | ₩73,566 | ₩73,120 | ₩73,120 | -0.58% | 17.7만 |
|---|
| 2026.08.14 | ₩73,696 | ₩73,696 | ₩73,522 | ₩73,548 | -0.20% | 26.3만 |
|---|
| 2026.08.13 | ₩73,548 | ₩73,655 | ₩73,361 | ₩73,655 | +0.15% | 28.6만 |
|---|
| 2026.08.12 | ₩73,508 | ₩73,615 | ₩73,013 | ₩73,455 | -0.07% | 44.8만 |
|---|
| 2026.08.11 | ₩73,307 | ₩73,548 | ₩72,986 | ₩73,133 | -0.24% | 21.6만 |
|---|
| 2026.08.10 | ₩73,267 | ₩73,556 | ₩72,946 | ₩73,240 | -0.04% | 35.9만 |
|---|
| 2026.08.07 | ₩72,812 | ₩73,214 | ₩72,664 | ₩73,039 | +0.31% | 49.8만 |
|---|
| 2026.08.06 | ₩73,093 | ₩73,307 | ₩72,589 | ₩72,664 | -0.59% | 26만 |
|---|
| 2026.08.05 | ₩73,254 | ₩73,560 | ₩72,705 | ₩72,966 | -0.39% | 21.5만 |
|---|
| 2026.08.04 | ₩72,718 | ₩73,173 | ₩72,303 | ₩72,972 | +0.35% | 22.9만 |
|---|
| 2026.08.03 | ₩72,316 | ₩72,549 | ₩72,196 | ₩72,397 | +0.11% | 31.4만 |
|---|
| 2026.07.31 | ₩72,263 | ₩72,263 | ₩71,486 | ₩72,062 | -0.28% | 11.4만 |
|---|
| 2026.07.30 | ₩72,276 | ₩72,414 | ₩71,379 | ₩71,901 | -0.52% | 17.8만 |
|---|
| 2026.07.29 | ₩72,330 | ₩72,531 | ₩71,940 | ₩72,182 | -0.20% | 19.4만 |
|---|
| 2026.07.28 | ₩71,981 | ₩72,423 | ₩71,981 | ₩72,343 | +0.50% | 12.9만 |
|---|
| 2026.07.27 | ₩71,968 | ₩71,981 | ₩71,647 | ₩71,821 | -0.20% | 13.2만 |
|---|
| 2026.07.24 | ₩71,272 | ₩71,740 | ₩71,078 | ₩71,620 | +0.49% | 12.8만 |
|---|
| 2026.07.23 | ₩70,897 | ₩71,419 | ₩70,763 | ₩71,151 | +0.36% | 25.9만 |
|---|
| 2026.07.22 | ₩71,124 | ₩71,473 | ₩71,124 | ₩71,198 | +0.10% | 15.1만 |
|---|
| 2026.07.21 | ₩71,352 | ₩71,365 | ₩70,897 | ₩71,272 | -0.11% | 51.9만 |
|---|
| 2026.07.20 | ₩71,647 | ₩71,647 | ₩70,977 | ₩71,017 | -0.88% | 10.4만 |
|---|
| 2026.07.17 | ₩71,941 | ₩72,343 | ₩71,781 | ₩71,981 | +0.06% | 17.1만 |
|---|
| 2026.07.16 | ₩71,941 | ₩72,370 | ₩71,874 | ₩72,303 | +0.50% | 11.5만 |
|---|
| 2026.07.15 | ₩71,955 | ₩72,129 | ₩71,633 | ₩71,740 | -0.30% | 33.3만 |
|---|
| 2026.07.14 | ₩72,048 | ₩72,129 | ₩71,781 | ₩71,807 | -0.33% | 22.3만 |
|---|
| 2026.07.13 | ₩72,196 | ₩72,289 | ₩71,915 | ₩72,129 | -0.09% | 24.1만 |
|---|
| 2026.07.10 | ₩72,115 | ₩72,208 | ₩71,781 | ₩72,156 | +0.06% | 17.8만 |
|---|
| 2026.07.09 | ₩71,714 | ₩71,975 | ₩71,566 | ₩71,821 | +0.15% | 14만 |
|---|
| 2026.07.08 | ₩72,048 | ₩72,048 | ₩71,298 | ₩71,593 | -0.63% | 18.1만 |
|---|
| 2026.07.07 | ₩72,383 | ₩72,450 | ₩71,955 | ₩72,156 | -0.31% | 14.1만 |
|---|
| 2026.07.06 | ₩72,089 | ₩72,223 | ₩71,874 | ₩72,129 | +0.06% | 43만 |
|---|
| 2026.07.02 | ₩72,048 | ₩72,189 | ₩71,629 | ₩72,008 | -0.06% | 73.6만 |
|---|
| 2026.07.01 | ₩71,687 | ₩71,995 | ₩71,513 | ₩71,740 | +0.07% | 28.9만 |
|---|
| 2026.06.30 | ₩71,513 | ₩71,673 | ₩71,312 | ₩71,446 | -0.09% | 17.2만 |
|---|
| 2026.06.29 | ₩71,633 | ₩71,700 | ₩71,272 | ₩71,700 | +0.09% | 13.7만 |
|---|
| 2026.06.26 | ₩71,272 | ₩71,647 | ₩71,044 | ₩71,647 | +0.53% | 23.7만 |
|---|
| 2026.06.25 | ₩71,285 | ₩71,647 | ₩71,098 | ₩71,419 | +0.19% | 19만 |
|---|
| 2026.06.24 | ₩70,214 | ₩71,166 | ₩70,214 | ₩71,057 | +1.20% | 13.3만 |
|---|
| 2026.06.23 | ₩70,428 | ₩70,763 | ₩70,133 | ₩70,508 | +0.11% | 13.3만 |
|---|
| 2026.06.22 | ₩70,723 | ₩71,004 | ₩70,549 | ₩70,937 | +0.30% | 17.6만 |
|---|
| 2026.06.18 | ₩70,990 | ₩71,339 | ₩70,990 | ₩71,245 | +0.36% | 11.6만 |
|---|
| 2026.06.17 | ₩71,499 | ₩71,774 | ₩70,629 | ₩70,857 | -0.90% | 14.9만 |
|---|
| 2026.06.16 | ₩71,807 | ₩71,995 | ₩71,526 | ₩71,580 | -0.32% | 12.9만 |
|---|
| 2026.06.15 | ₩71,714 | ₩71,995 | ₩71,606 | ₩71,767 | +0.07% | 13.9만 |
|---|
| 2026.06.12 | ₩70,870 | ₩71,432 | ₩70,843 | ₩71,432 | +0.79% | 16.4만 |
|---|
| 2026.06.11 | ₩70,307 | ₩71,232 | ₩70,200 | ₩70,883 | +0.82% | 25.7만 |
|---|
| 2026.06.10 | ₩70,763 | ₩70,870 | ₩70,080 | ₩70,227 | -0.76% | 15.4만 |
|---|
| 2026.06.09 | ₩70,642 | ₩71,071 | ₩69,867 | ₩70,857 | +0.30% | 13.7만 |
|---|
| 2026.06.08 | ₩70,749 | ₩70,816 | ₩70,334 | ₩70,602 | -0.21% | 12.2만 |
|---|
| 2026.06.05 | ₩71,071 | ₩71,071 | ₩70,274 | ₩70,441 | -0.89% | 14.5만 |
|---|
| 2026.06.04 | ₩70,736 | ₩71,298 | ₩70,736 | ₩71,191 | +0.64% | 13.8만 |
|---|
| 2026.06.03 | ₩70,682 | ₩70,883 | ₩70,615 | ₩70,803 | +0.17% | 14.5만 |
|---|
| 2026.06.02 | ₩70,669 | ₩71,044 | ₩70,547 | ₩71,004 | +0.47% | 17.2만 |
|---|
| 2026.06.01 | ₩70,629 | ₩70,938 | ₩70,407 | ₩70,696 | +0.09% | 12.5만 |
|---|
| 2026.05.29 | ₩70,615 | ₩70,803 | ₩70,468 | ₩70,790 | +0.25% | 7.7만 |
|---|
| 2026.05.28 | ₩70,441 | ₩70,703 | ₩70,107 | ₩70,656 | +0.30% | 13.1만 |
|---|
| 2026.05.27 | ₩70,709 | ₩70,771 | ₩70,187 | ₩70,361 | -0.49% | 9만 |
|---|
| 2026.05.26 | ₩70,307 | ₩70,535 | ₩70,174 | ₩70,415 | +0.15% | 17.8만 |
|---|
| 2026.05.22 | ₩69,986 | ₩70,147 | ₩69,799 | ₩70,080 | +0.13% | 17.5만 |
|---|
| 2026.05.21 | ₩69,343 | ₩69,758 | ₩68,868 | ₩69,758 | +0.60% | 10.9만 |
|---|
| 2026.05.20 | ₩69,089 | ₩69,504 | ₩68,580 | ₩69,504 | +0.60% | 29.3만 |
|---|
| 2026.05.19 | ₩68,915 | ₩69,035 | ₩68,593 | ₩68,901 | -0.02% | 15.1만 |
|---|
| 2026.05.18 | ₩69,089 | ₩69,330 | ₩68,741 | ₩69,276 | +0.27% | 25.6만 |
|---|
| 2026.05.15 | ₩69,584 | ₩69,718 | ₩69,276 | ₩69,343 | -0.35% | 19.8만 |
|---|
| 2026.05.14 | ₩69,638 | ₩70,026 | ₩69,611 | ₩69,879 | +0.35% | 12.3만 |
|---|
| 2026.05.13 | ₩69,973 | ₩70,286 | ₩69,397 | ₩69,745 | -0.33% | 15.5만 |
|---|
| 2026.05.12 | ₩69,678 | ₩69,892 | ₩69,363 | ₩69,892 | +0.31% | 21.6만 |
|---|
| 2026.05.11 | ₩69,973 | ₩70,080 | ₩69,691 | ₩70,040 | +0.10% | 24.7만 |
|---|
| 2026.05.08 | ₩70,107 | ₩70,107 | ₩69,564 | ₩69,879 | -0.32% | 27.7만 |
|---|
| 2026.05.07 | ₩70,040 | ₩70,204 | ₩69,541 | ₩69,852 | -0.27% | 11.4만 |
|---|
| 2026.05.06 | ₩69,758 | ₩70,160 | ₩69,752 | ₩70,080 | +0.46% | 11.4만 |
|---|
| 2026.05.05 | ₩69,584 | ₩69,772 | ₩69,169 | ₩69,772 | +0.27% | 9.3만 |
|---|
| 2026.05.04 | ₩69,558 | ₩69,624 | ₩68,741 | ₩69,370 | -0.27% | 14.1만 |
|---|
| 2026.05.01 | ₩69,852 | ₩70,143 | ₩69,437 | ₩69,491 | -0.52% | 11만 |
|---|
| 2026.04.30 | ₩68,928 | ₩69,638 | ₩68,710 | ₩69,638 | +1.03% | 8.4만 |
|---|
| 2026.04.29 | ₩68,687 | ₩68,968 | ₩68,640 | ₩68,942 | +0.37% | 11.7만 |
|---|
| 2026.04.28 | ₩69,236 | ₩69,263 | ₩68,734 | ₩69,022 | -0.31% | 10.6만 |
|---|
| 2026.04.27 | ₩69,330 | ₩69,343 | ₩69,062 | ₩69,236 | -0.14% | 9.6만 |
|---|
| 2026.04.24 | ₩69,450 | ₩69,450 | ₩69,029 | ₩69,263 | -0.27% | 11.6만 |
|---|
| 2026.04.23 | ₩69,183 | ₩69,330 | ₩68,754 | ₩69,330 | +0.21% | 12.3만 |
|---|
| 2026.04.22 | ₩69,504 | ₩69,558 | ₩69,075 | ₩69,209 | -0.42% | 11.9만 |
|---|
| 2026.04.21 | ₩69,638 | ₩69,732 | ₩69,169 | ₩69,209 | -0.62% | 9.3만 |
|---|
| 2026.04.20 | ₩69,504 | ₩69,571 | ₩69,290 | ₩69,370 | -0.19% | 7.7만 |
|---|
| 2026.04.17 | ₩69,638 | ₩70,026 | ₩69,531 | ₩69,785 | +0.21% | 22.7만 |
|---|
| 2026.04.16 | ₩69,464 | ₩69,477 | ₩69,183 | ₩69,357 | -0.15% | 13.3만 |
|---|
| 2026.04.15 | ₩69,250 | ₩69,316 | ₩69,008 | ₩69,142 | -0.15% | 12.5만 |
|---|
| 2026.04.14 | ₩69,102 | ₩69,290 | ₩68,848 | ₩69,236 | +0.19% | 18.5만 |
|---|
| 2026.04.13 | ₩68,352 | ₩68,952 | ₩68,352 | ₩68,861 | +0.74% | 13.7만 |
|---|
| 2026.04.10 | ₩69,049 | ₩69,049 | ₩68,299 | ₩68,299 | -1.09% | 14만 |
|---|
| 2026.04.09 | ₩68,486 | ₩69,611 | ₩68,372 | ₩69,022 | +0.78% | 17.3만 |
|---|
| 2026.04.08 | ₩68,339 | ₩68,727 | ₩68,339 | ₩68,553 | +0.31% | 11.8만 |
|---|
| 2026.04.07 | ₩67,576 | ₩67,656 | ₩67,214 | ₩67,468 | -0.16% | 8.6만 |
|---|
| 2026.04.06 | ₩67,509 | ₩67,803 | ₩67,388 | ₩67,803 | +0.44% | 9.4만 |
|---|
| 2026.04.02 | ₩66,705 | ₩67,803 | ₩66,598 | ₩67,321 | +0.92% | 15.9만 |
|---|
| 2026.04.01 | ₩67,308 | ₩67,586 | ₩67,093 | ₩67,522 | +0.32% | 27.2만 |
|---|
| 2026.03.31 | ₩66,357 | ₩67,147 | ₩66,089 | ₩66,953 | +0.90% | 8.6만 |
|---|
| 2026.03.30 | ₩66,491 | ₩66,518 | ₩65,660 | ₩65,968 | -0.79% | 13.7만 |
|---|
| 2026.03.27 | ₩66,638 | ₩66,685 | ₩65,821 | ₩66,076 | -0.84% | 11.5만 |
|---|
| 2026.03.26 | ₩66,893 | ₩67,435 | ₩66,665 | ₩66,826 | -0.10% | 10만 |
|---|
| 2026.03.25 | ₩67,602 | ₩67,602 | ₩66,846 | ₩67,428 | -0.26% | 9.6만 |
|---|
| 2026.03.24 | ₩66,625 | ₩67,308 | ₩66,424 | ₩67,308 | +1.03% | 20.4만 |
|---|
| 2026.03.23 | ₩67,026 | ₩67,602 | ₩66,665 | ₩66,919 | -0.16% | 8.9만 |
|---|
| 2026.03.20 | ₩67,629 | ₩67,656 | ₩66,464 | ₩66,852 | -1.15% | 13.7만 |
|---|
| 2026.03.19 | ₩67,294 | ₩68,004 | ₩67,254 | ₩67,629 | +0.50% | 9.1만 |
|---|
| 2026.03.18 | ₩68,299 | ₩68,312 | ₩67,723 | ₩67,843 | -0.67% | 13.3만 |
|---|
| 2026.03.17 | ₩68,486 | ₩69,089 | ₩68,459 | ₩68,620 | +0.20% | 7.3만 |
|---|
| 2026.03.16 | ₩68,044 | ₩68,446 | ₩67,951 | ₩67,964 | -0.12% | 8.1만 |
|---|
| 2026.03.13 | ₩68,192 | ₩68,486 | ₩67,549 | ₩67,776 | -0.61% | 8.3만 |
|---|
| 2026.03.12 | ₩68,446 | ₩68,446 | ₩67,656 | ₩67,870 | -0.84% | 9.3만 |
|---|
| 2026.03.11 | ₩68,727 | ₩68,942 | ₩68,325 | ₩68,808 | +0.12% | 15.9만 |
|---|
| 2026.03.10 | ₩69,303 | ₩69,524 | ₩68,700 | ₩68,767 | -0.77% | 10.9만 |
|---|
| 2026.03.09 | ₩68,433 | ₩69,316 | ₩67,656 | ₩69,196 | +1.12% | 14.6만 |
|---|
| 2026.03.06 | ₩69,196 | ₩69,196 | ₩68,479 | ₩69,075 | -0.17% | 11.3만 |
|---|
| 2026.03.05 | ₩70,241 | ₩70,307 | ₩69,316 | ₩69,691 | -0.78% | 13.9만 |
|---|
| 2026.03.04 | ₩70,508 | ₩70,589 | ₩69,953 | ₩70,575 | +0.09% | 13.8만 |
|---|
| 2026.03.03 | ₩70,080 | ₩70,307 | ₩69,049 | ₩70,160 | +0.11% | 21.5만 |
|---|
| 2026.03.02 | ₩70,307 | ₩70,870 | ₩70,241 | ₩70,748 | +0.63% | 17.2만 |
|---|
| 2026.02.27 | ₩70,642 | ₩71,124 | ₩70,281 | ₩70,723 | +0.11% | 25.7만 |
|---|
| 2026.02.26 | ₩70,749 | ₩71,171 | ₩70,307 | ₩70,883 | +0.19% | 13.7만 |
|---|
| 2026.02.25 | ₩70,723 | ₩70,723 | ₩70,123 | ₩70,602 | -0.17% | 12.7만 |
|---|
| 2026.02.24 | ₩70,254 | ₩70,776 | ₩70,017 | ₩70,749 | +0.71% | 7.5만 |
|---|
| 2026.02.23 | ₩70,549 | ₩70,549 | ₩69,799 | ₩70,334 | -0.30% | 13.6만 |
|---|
| 2026.02.20 | ₩70,803 | ₩71,245 | ₩70,602 | ₩70,990 | +0.26% | 13.8만 |
|---|
| 2026.02.19 | ₩70,990 | ₩70,990 | ₩70,535 | ₩70,910 | -0.11% | 10.8만 |
|---|
| 2026.02.18 | ₩70,964 | ₩71,218 | ₩70,629 | ₩70,964 | 0.00% | 14.3만 |
|---|
| 2026.02.17 | ₩70,656 | ₩70,950 | ₩70,241 | ₩70,950 | +0.42% | 18.9만 |
|---|
| 2026.02.13 | ₩70,374 | ₩71,057 | ₩70,040 | ₩70,857 | +0.69% | 26.1만 |
|---|
| 2026.02.12 | ₩71,165 | ₩71,217 | ₩70,053 | ₩70,254 | -1.28% | 32.7만 |
|---|
| 2026.02.11 | ₩71,071 | ₩71,750 | ₩70,622 | ₩71,004 | -0.09% | 10.1만 |
|---|
| 2026.02.10 | ₩70,749 | ₩70,924 | ₩70,609 | ₩70,857 | +0.15% | 12.5만 |
|---|
| 2026.02.09 | ₩70,642 | ₩70,723 | ₩70,200 | ₩70,709 | +0.09% | 29.8만 |
|---|
| 2026.02.06 | ₩70,013 | ₩70,709 | ₩69,852 | ₩70,709 | +0.99% | 27.7만 |
|---|
| 2026.02.05 | ₩69,906 | ₩69,959 | ₩69,397 | ₩69,705 | -0.29% | 22.9만 |
|---|
| 2026.02.04 | ₩69,825 | ₩70,589 | ₩69,678 | ₩70,321 | +0.71% | 20.1만 |
|---|
| 2026.02.03 | ₩69,812 | ₩69,999 | ₩69,122 | ₩69,558 | -0.36% | 21.7만 |
|---|
| 2026.02.02 | ₩69,303 | ₩69,879 | ₩69,102 | ₩69,839 | +0.77% | 14.9만 |
|---|
| 2026.01.30 | ₩69,477 | ₩69,477 | ₩68,828 | ₩69,424 | -0.08% | 7.4만 |
|---|
| 2026.01.29 | ₩69,799 | ₩69,799 | ₩69,062 | ₩69,584 | -0.31% | 18.3만 |
|---|
| 2026.01.28 | ₩69,772 | ₩69,772 | ₩69,303 | ₩69,477 | -0.42% | 22.2만 |
|---|
| 2026.01.27 | ₩69,745 | ₩69,745 | ₩69,370 | ₩69,691 | -0.08% | 17.2만 |
|---|
| 2026.01.26 | ₩69,772 | ₩69,852 | ₩69,520 | ₩69,752 | -0.03% | 7.8만 |
|---|
| 2026.01.23 | ₩69,825 | ₩69,825 | ₩69,303 | ₩69,571 | -0.36% | 10.6만 |
|---|
| 2026.01.22 | ₩69,919 | ₩69,933 | ₩69,491 | ₩69,919 | 0.00% | 14.1만 |
|---|
| 2026.01.21 | ₩69,169 | ₩69,645 | ₩68,982 | ₩69,638 | +0.68% | 6.3만 |
|---|
| 2026.01.20 | ₩68,861 | ₩69,223 | ₩68,674 | ₩68,781 | -0.12% | 11.6만 |
|---|
| 2026.01.16 | ₩70,307 | ₩70,307 | ₩69,839 | ₩70,093 | -0.30% | 12.2만 |
|---|
| 2026.01.15 | ₩70,160 | ₩70,577 | ₩69,879 | ₩70,241 | +0.11% | 19.7만 |
|---|
| 2026.01.14 | ₩69,799 | ₩70,033 | ₩69,611 | ₩70,033 | +0.34% | 12.4만 |
|---|
| 2026.01.13 | ₩69,705 | ₩69,839 | ₩69,571 | ₩69,772 | +0.10% | 9.5만 |
|---|
| 2026.01.12 | ₩69,799 | ₩70,281 | ₩69,638 | ₩69,845 | +0.07% | 7.3만 |
|---|
| 2026.01.09 | ₩69,691 | ₩70,382 | ₩69,417 | ₩69,799 | +0.15% | 8.6만 |
|---|
| 2026.01.08 | ₩69,102 | ₩69,598 | ₩68,901 | ₩69,598 | +0.72% | 8.1만 |
|---|
| 2026.01.07 | ₩69,678 | ₩69,678 | ₩68,982 | ₩69,116 | -0.81% | 8.1만 |
|---|
| 2026.01.06 | ₩69,156 | ₩69,839 | ₩68,947 | ₩69,705 | +0.79% | 13.8만 |
|---|
| 2026.01.05 | ₩68,500 | ₩69,192 | ₩68,500 | ₩69,129 | +0.92% | 8.8만 |
|---|
| 2026.01.02 | ₩68,553 | ₩68,647 | ₩68,084 | ₩68,446 | -0.16% | 12만 |
|---|
| 2025.12.31 | ₩68,580 | ₩68,814 | ₩68,192 | ₩68,245 | -0.49% | 8.3만 |
|---|
| 2025.12.30 | ₩68,834 | ₩68,888 | ₩68,567 | ₩68,888 | +0.08% | 8.3만 |
|---|
| 2025.12.29 | ₩68,834 | ₩68,836 | ₩68,572 | ₩68,767 | -0.10% | 8.7만 |
|---|
| 2025.12.26 | ₩68,848 | ₩68,848 | ₩68,513 | ₩68,834 | -0.02% | 7.8만 |
|---|
| 2025.12.24 | ₩68,660 | ₩68,821 | ₩68,526 | ₩68,821 | +0.23% | 4.6만 |
|---|
| 2025.12.23 | ₩68,567 | ₩68,633 | ₩68,312 | ₩68,633 | +0.10% | 5.7만 |
|---|
| 2025.12.22 | ₩68,567 | ₩68,767 | ₩68,352 | ₩68,767 | +0.29% | 9.8만 |
|---|
| 2025.12.19 | ₩68,767 | ₩69,089 | ₩68,513 | ₩68,901 | +0.19% | 14만 |
|---|
| 2025.12.18 | ₩68,901 | ₩68,901 | ₩68,392 | ₩68,687 | -0.31% | 23.2만 |
|---|
| 2025.12.17 | ₩68,808 | ₩69,015 | ₩68,366 | ₩68,473 | -0.49% | 23.2만 |
|---|
| 2025.12.16 | ₩68,808 | ₩69,102 | ₩68,406 | ₩68,875 | +0.10% | 13.2만 |
|---|
| 2025.12.15 | ₩69,183 | ₩69,183 | ₩68,714 | ₩68,714 | -0.68% | 17.4만 |
|---|
| 2025.12.12 | ₩69,116 | ₩69,363 | ₩68,633 | ₩68,915 | -0.29% | 8.2만 |
|---|
| 2025.12.11 | ₩68,808 | ₩69,169 | ₩68,700 | ₩69,089 | +0.41% | 13.4만 |
|---|
| 2025.12.10 | ₩68,285 | ₩68,834 | ₩68,098 | ₩68,834 | +0.80% | 3.8만 |
|---|
| 2025.12.09 | ₩68,339 | ₩68,366 | ₩68,096 | ₩68,312 | -0.04% | 5.8만 |
|---|
| 2025.12.08 | ₩68,459 | ₩68,459 | ₩68,115 | ₩68,366 | -0.14% | 7.8만 |
|---|
| 2025.12.05 | ₩68,526 | ₩68,633 | ₩68,336 | ₩68,620 | +0.14% | 6.2만 |
|---|
| 2025.12.04 | ₩68,433 | ₩68,433 | ₩68,151 | ₩68,392 | -0.06% | 10.6만 |
|---|
| 2025.12.03 | ₩68,781 | ₩68,781 | ₩67,977 | ₩68,379 | -0.58% | 10.1만 |
|---|
| 2025.12.02 | ₩68,259 | ₩68,259 | ₩67,790 | ₩68,084 | -0.26% | 5.6만 |
|---|
| 2025.12.01 | ₩67,964 | ₩68,319 | ₩67,901 | ₩68,044 | +0.12% | 14.1만 |
|---|
| 2025.11.28 | ₩68,232 | ₩68,285 | ₩67,951 | ₩68,159 | -0.11% | 4.9만 |
|---|
| 2025.11.26 | ₩67,870 | ₩68,138 | ₩67,535 | ₩68,017 | +0.22% | 3.4만 |
|---|
| 2025.11.25 | ₩66,866 | ₩67,709 | ₩66,866 | ₩67,656 | +1.18% | 5.6만 |
|---|
| 2025.11.24 | ₩67,268 | ₩67,268 | ₩66,531 | ₩66,993 | -0.41% | 6.6만 |
|---|
| 2025.11.21 | ₩66,236 | ₩67,355 | ₩66,156 | ₩67,107 | +1.31% | 3.6만 |
|---|
| 2025.11.20 | ₩67,000 | ₩67,383 | ₩66,035 | ₩66,149 | -1.27% | 9.9만 |
|---|
| 2025.11.19 | ₩67,026 | ₩67,268 | ₩66,491 | ₩66,705 | -0.48% | 4.4만 |
|---|
| 2025.11.18 | ₩66,973 | ₩67,214 | ₩66,477 | ₩66,986 | +0.02% | 7.1만 |
|---|
| 2025.11.17 | ₩67,401 | ₩67,736 | ₩66,759 | ₩66,918 | -0.72% | 9만 |
|---|
| 2025.11.14 | ₩68,071 | ₩68,071 | ₩67,187 | ₩67,555 | -0.76% | 8만 |
|---|
| 2025.11.13 | ₩68,325 | ₩68,419 | ₩67,763 | ₩67,790 | -0.78% | 8.3만 |
|---|
| 2025.11.12 | ₩68,553 | ₩68,613 | ₩68,339 | ₩68,513 | -0.06% | 4.6만 |
|---|
| 2025.11.11 | ₩68,125 | ₩68,366 | ₩67,897 | ₩68,299 | +0.26% | 4.4만 |
|---|
| 2025.11.10 | ₩67,776 | ₩68,098 | ₩67,442 | ₩68,017 | +0.36% | 6.4만 |
|---|
| 2025.11.07 | ₩66,960 | ₩67,709 | ₩66,827 | ₩67,709 | +1.12% | 6.1만 |
|---|
| 2025.11.06 | ₩67,709 | ₩67,809 | ₩67,012 | ₩67,093 | -0.91% | 13.4만 |
|---|
| 2025.11.05 | ₩67,334 | ₩67,817 | ₩67,147 | ₩67,522 | +0.28% | 8.6만 |
|---|
| 2025.11.04 | ₩67,134 | ₩67,329 | ₩66,960 | ₩67,194 | +0.09% | 4.5만 |
|---|
| 2025.11.03 | ₩67,776 | ₩67,776 | ₩67,174 | ₩67,589 | -0.28% | 4.1만 |
|---|
| 2025.10.31 | ₩67,361 | ₩67,817 | ₩67,227 | ₩67,716 | +0.53% | 8.3만 |
|---|
| 2025.10.30 | ₩67,549 | ₩68,058 | ₩67,308 | ₩67,642 | +0.14% | 6.3만 |
|---|
| 2025.10.29 | ₩68,433 | ₩68,433 | ₩67,468 | ₩67,763 | -0.98% | 6.4만 |
|---|
| 2025.10.28 | ₩68,821 | ₩68,821 | ₩68,245 | ₩68,433 | -0.56% | 11.7만 |
|---|
| 2025.10.27 | ₩68,727 | ₩68,787 | ₩68,526 | ₩68,767 | +0.06% | 8.9만 |
|---|
| 2025.10.24 | ₩68,767 | ₩68,767 | ₩68,245 | ₩68,500 | -0.39% | 5.9만 |
|---|
| 2025.10.23 | ₩68,339 | ₩68,553 | ₩67,857 | ₩68,553 | +0.31% | 43.2만 |
|---|
| 2025.10.22 | ₩68,379 | ₩68,379 | ₩67,854 | ₩68,138 | -0.35% | 8.2만 |
|---|
| 2025.10.21 | ₩68,111 | ₩68,500 | ₩67,884 | ₩68,406 | +0.43% | 19.9만 |
|---|
| 2025.10.20 | ₩67,910 | ₩68,473 | ₩67,776 | ₩68,366 | +0.67% | 5.2만 |
|---|
| 2025.10.17 | ₩67,964 | ₩68,218 | ₩67,455 | ₩67,669 | -0.43% | 7.2만 |
|---|
| 2025.10.16 | ₩68,526 | ₩68,526 | ₩67,401 | ₩67,495 | -1.50% | 9.2만 |
|---|
| 2025.10.15 | ₩68,567 | ₩68,767 | ₩67,802 | ₩68,459 | -0.16% | 23.7만 |
|---|
| 2025.10.14 | ₩67,361 | ₩68,955 | ₩67,355 | ₩68,727 | +2.03% | 5.5만 |
|---|
| 2025.10.13 | ₩67,683 | ₩68,044 | ₩67,308 | ₩67,884 | +0.30% | 14만 |
|---|
| 2025.10.10 | ₩68,580 | ₩68,762 | ₩67,026 | ₩67,160 | -2.07% | 6.6만 |
|---|